시장 데이터를 불러오는 중
전체 종목
AEye, Inc. - Class A Common Stock 과거 주가
AEye, Inc. - Class A Common Stock · LIDR · NASDAQ
주요 사업 분야는 자동차용 부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AEye, Inc. - Class A Common Stock · LIDR · NASDAQ
주요 사업 분야는 자동차용 부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,415 | ₩1,415 | ₩1,375 | ₩1,388 | -1.89% | 42.8만 |
| 2026.10.08 | ₩1,402 | ₩1,428 | ₩1,376 | ₩1,395 | -0.48% | 39.9만 |
| 2026.10.07 | ₩1,415 | ₩1,442 | ₩1,388 | ₩1,415 | 0.00% | 42.5만 |
| 2026.10.06 | ₩1,482 | ₩1,495 | ₩1,428 | ₩1,428 | -3.60% | 61만 |
| 2026.10.05 | ₩1,509 | ₩1,522 | ₩1,468 | ₩1,468 | -2.65% | 56만 |
| 2026.10.02 | ₩1,575 | ₩1,575 | ₩1,495 | ₩1,495 | -5.08% | 57.2만 |
| 2026.10.01 | ₩1,602 | ₩1,602 | ₩1,535 | ₩1,562 | -2.50% | 57.8만 |
| 2026.09.30 | ₩1,589 | ₩1,629 | ₩1,589 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,602 |
| +0.84% |
| 30.6만 |
| 2026.09.29 | ₩1,589 | ₩1,615 | ₩1,575 | ₩1,589 | 0.00% | 18.4만 |
|---|
| 2026.09.28 | ₩1,602 | ₩1,615 | ₩1,575 | ₩1,582 | -1.25% | 46.5만 |
|---|
| 2026.09.25 | ₩1,615 | ₩1,629 | ₩1,589 | ₩1,615 | 0.00% | 34.8만 |
|---|
| 2026.09.24 | ₩1,575 | ₩1,615 | ₩1,549 | ₩1,602 | +1.69% | 41만 |
|---|
| 2026.09.23 | ₩1,615 | ₩1,629 | ₩1,575 | ₩1,575 | -2.48% | 44.4만 |
|---|
| 2026.09.22 | ₩1,589 | ₩1,642 | ₩1,575 | ₩1,629 | +2.52% | 57.4만 |
|---|
| 2026.09.21 | ₩1,602 | ₩1,642 | ₩1,589 | ₩1,589 | -0.83% | 65.8만 |
|---|
| 2026.09.18 | ₩1,615 | ₩1,642 | ₩1,589 | ₩1,602 | -0.83% | 46.1만 |
|---|
| 2026.09.17 | ₩1,589 | ₩1,655 | ₩1,589 | ₩1,615 | +1.68% | 61.3만 |
|---|
| 2026.09.16 | ₩1,575 | ₩1,629 | ₩1,562 | ₩1,575 | 0.00% | 83.9만 |
|---|
| 2026.09.15 | ₩1,642 | ₩1,675 | ₩1,615 | ₩1,615 | -1.63% | 86.1만 |
|---|
| 2026.09.14 | ₩1,709 | ₩1,709 | ₩1,642 | ₩1,642 | -3.91% | 69만 |
|---|
| 2026.09.11 | ₩1,722 | ₩1,775 | ₩1,722 | ₩1,722 | 0.00% | 48.3만 |
|---|
| 2026.09.10 | ₩1,749 | ₩1,789 | ₩1,709 | ₩1,709 | -2.29% | 88.6만 |
|---|
| 2026.09.09 | ₩1,775 | ₩1,829 | ₩1,749 | ₩1,775 | 0.00% | 117.8만 |
|---|
| 2026.09.08 | ₩1,829 | ₩1,876 | ₩1,775 | ₩1,775 | -2.92% | 145.6만 |
|---|
| 2026.09.04 | ₩1,829 | ₩1,856 | ₩1,801 | ₩1,829 | 0.00% | 140.3만 |
|---|
| 2026.09.03 | ₩1,882 | ₩2,042 | ₩1,822 | ₩1,829 | -2.84% | 459.8만 |
|---|
| 2026.09.02 | ₩1,829 | ₩2,002 | ₩1,802 | ₩1,856 | +1.46% | 699.9만 |
|---|
| 2026.09.01 | ₩2,103 | ₩2,189 | ₩1,816 | ₩1,962 | -6.67% | 1.3억 |
|---|
| 2026.08.31 | ₩1,562 | ₩1,583 | ₩1,522 | ₩1,535 | -1.71% | 41.5만 |
|---|
| 2026.08.28 | ₩1,602 | ₩1,602 | ₩1,535 | ₩1,535 | -4.17% | 59.8만 |
|---|
| 2026.08.27 | ₩1,602 | ₩1,639 | ₩1,589 | ₩1,602 | 0.00% | 24.9만 |
|---|
| 2026.08.26 | ₩1,602 | ₩1,642 | ₩1,575 | ₩1,575 | -1.67% | 46만 |
|---|
| 2026.08.25 | ₩1,615 | ₩1,655 | ₩1,609 | ₩1,642 | +1.65% | 39.9만 |
|---|
| 2026.08.24 | ₩1,695 | ₩1,695 | ₩1,602 | ₩1,615 | -4.72% | 38.5만 |
|---|
| 2026.08.21 | ₩1,695 | ₩1,722 | ₩1,634 | ₩1,695 | 0.00% | 45.5만 |
|---|
| 2026.08.20 | ₩1,709 | ₩1,722 | ₩1,642 | ₩1,682 | -1.56% | 61.9만 |
|---|
| 2026.08.19 | ₩1,682 | ₩1,735 | ₩1,629 | ₩1,682 | 0.00% | 37.5만 |
|---|
| 2026.08.18 | ₩1,695 | ₩1,709 | ₩1,642 | ₩1,669 | -1.57% | 45.7만 |
|---|
| 2026.08.17 | ₩1,735 | ₩1,747 | ₩1,695 | ₩1,709 | -1.54% | 31.1만 |
|---|
| 2026.08.14 | ₩1,722 | ₩1,769 | ₩1,697 | ₩1,749 | +1.55% | 64.9만 |
|---|
| 2026.08.13 | ₩1,762 | ₩1,829 | ₩1,709 | ₩1,709 | -3.03% | 66.3만 |
|---|
| 2026.08.12 | ₩1,775 | ₩1,782 | ₩1,682 | ₩1,762 | -0.75% | 71.4만 |
|---|
| 2026.08.11 | ₩1,749 | ₩1,802 | ₩1,702 | ₩1,775 | +1.53% | 65.9만 |
|---|
| 2026.08.10 | ₩1,722 | ₩1,842 | ₩1,682 | ₩1,735 | +0.78% | 95.2만 |
|---|
| 2026.08.07 | ₩1,589 | ₩1,769 | ₩1,522 | ₩1,762 | +10.92% | 222.3만 |
|---|
| 2026.08.06 | ₩1,669 | ₩1,709 | ₩1,589 | ₩1,629 | -2.40% | 391.6만 |
|---|
| 2026.08.05 | ₩1,682 | ₩1,749 | ₩1,669 | ₩1,682 | 0.00% | 169.3만 |
|---|
| 2026.08.04 | ₩1,535 | ₩1,715 | ₩1,535 | ₩1,682 | +9.57% | 104.4만 |
|---|
| 2026.08.03 | ₩1,522 | ₩1,615 | ₩1,509 | ₩1,509 | -0.88% | 66.5만 |
|---|
| 2026.07.31 | ₩1,522 | ₩1,562 | ₩1,495 | ₩1,522 | 0.00% | 65.7만 |
|---|
| 2026.07.30 | ₩1,402 | ₩1,482 | ₩1,388 | ₩1,468 | +4.76% | 81.7만 |
|---|
| 2026.07.29 | ₩1,415 | ₩1,435 | ₩1,348 | ₩1,362 | -3.77% | 61.3만 |
|---|
| 2026.07.28 | ₩1,468 | ₩1,468 | ₩1,399 | ₩1,428 | -2.73% | 124.3만 |
|---|
| 2026.07.27 | ₩1,522 | ₩1,562 | ₩1,435 | ₩1,468 | -3.51% | 85.2만 |
|---|
| 2026.07.24 | ₩1,562 | ₩1,589 | ₩1,495 | ₩1,509 | -3.42% | 66.9만 |
|---|
| 2026.07.23 | ₩1,642 | ₩1,722 | ₩1,575 | ₩1,575 | -4.07% | 64.1만 |
|---|
| 2026.07.22 | ₩1,669 | ₩1,722 | ₩1,649 | ₩1,655 | -0.80% | 26.9만 |
|---|
| 2026.07.21 | ₩1,669 | ₩1,749 | ₩1,655 | ₩1,695 | +1.60% | 34.5만 |
|---|
| 2026.07.20 | ₩1,669 | ₩1,669 | ₩1,602 | ₩1,629 | -2.40% | 27.2만 |
|---|
| 2026.07.17 | ₩1,602 | ₩1,662 | ₩1,575 | ₩1,629 | +1.67% | 50.3만 |
|---|
| 2026.07.16 | ₩1,669 | ₩1,682 | ₩1,615 | ₩1,615 | -3.20% | 50.2만 |
|---|
| 2026.07.15 | ₩1,749 | ₩1,802 | ₩1,655 | ₩1,669 | -4.58% | 71.5만 |
|---|
| 2026.07.14 | ₩1,722 | ₩1,775 | ₩1,722 | ₩1,749 | +1.55% | 60.3만 |
|---|
| 2026.07.13 | ₩1,789 | ₩1,789 | ₩1,695 | ₩1,722 | -3.73% | 65.9만 |
|---|
| 2026.07.10 | ₩1,816 | ₩1,832 | ₩1,762 | ₩1,789 | -1.47% | 27.1만 |
|---|
| 2026.07.09 | ₩1,816 | ₩1,829 | ₩1,775 | ₩1,816 | 0.00% | 29.3만 |
|---|
| 2026.07.08 | ₩1,762 | ₩1,816 | ₩1,735 | ₩1,789 | +1.52% | 46.1만 |
|---|
| 2026.07.07 | ₩1,896 | ₩1,909 | ₩1,775 | ₩1,789 | -5.63% | 71.7만 |
|---|
| 2026.07.06 | ₩1,909 | ₩1,976 | ₩1,896 | ₩1,922 | +0.70% | 60.4만 |
|---|
| 2026.07.02 | ₩1,896 | ₩1,949 | ₩1,849 | ₩1,882 | -0.70% | 84.1만 |
|---|
| 2026.07.01 | ₩1,949 | ₩2,063 | ₩1,896 | ₩1,909 | -2.05% | 189.5만 |
|---|
| 2026.06.30 | ₩1,842 | ₩1,962 | ₩1,822 | ₩1,922 | +4.35% | 143.4만 |
|---|
| 2026.06.29 | ₩1,762 | ₩1,862 | ₩1,702 | ₩1,842 | +4.55% | 104.1만 |
|---|
| 2026.06.26 | ₩1,709 | ₩1,789 | ₩1,689 | ₩1,749 | +2.34% | 93.1만 |
|---|
| 2026.06.25 | ₩1,802 | ₩1,816 | ₩1,709 | ₩1,722 | -4.44% | 97.4만 |
|---|
| 2026.06.24 | ₩1,896 | ₩1,916 | ₩1,735 | ₩1,775 | -6.34% | 177.9만 |
|---|
| 2026.06.23 | ₩1,896 | ₩1,956 | ₩1,882 | ₩1,896 | 0.00% | 75.7만 |
|---|
| 2026.06.22 | ₩1,949 | ₩2,036 | ₩1,936 | ₩1,936 | -0.68% | 83.9만 |
|---|
| 2026.06.18 | ₩2,123 | ₩2,123 | ₩1,922 | ₩1,936 | -8.81% | 440만 |
|---|
| 2026.06.17 | ₩2,083 | ₩2,156 | ₩2,046 | ₩2,076 | -0.32% | 104.8만 |
|---|
| 2026.06.16 | ₩2,149 | ₩2,169 | ₩2,029 | ₩2,029 | -5.59% | 184.1만 |
|---|
| 2026.06.15 | ₩2,189 | ₩2,229 | ₩2,143 | ₩2,149 | -1.83% | 128.6만 |
|---|
| 2026.06.12 | ₩2,136 | ₩2,183 | ₩2,096 | ₩2,136 | 0.00% | 103.4만 |
|---|
| 2026.06.11 | ₩2,136 | ₩2,216 | ₩2,109 | ₩2,163 | +1.25% | 104.3만 |
|---|
| 2026.06.10 | ₩2,243 | ₩2,308 | ₩2,109 | ₩2,149 | -4.17% | 251.2만 |
|---|
| 2026.06.09 | ₩2,430 | ₩2,483 | ₩2,216 | ₩2,309 | -4.95% | 138.8만 |
|---|
| 2026.06.08 | ₩2,443 | ₩2,510 | ₩2,336 | ₩2,430 | -0.55% | 143.6만 |
|---|
| 2026.06.05 | ₩2,576 | ₩2,590 | ₩2,363 | ₩2,403 | -6.74% | 139.6만 |
|---|
| 2026.06.04 | ₩2,603 | ₩2,750 | ₩2,550 | ₩2,617 | +0.51% | 102.5만 |
|---|
| 2026.06.03 | ₩2,737 | ₩2,750 | ₩2,643 | ₩2,657 | -2.93% | 103만 |
|---|
| 2026.06.02 | ₩2,697 | ₩2,843 | ₩2,697 | ₩2,777 | +2.97% | 96.7만 |
|---|
| 2026.06.01 | ₩2,670 | ₩2,810 | ₩2,643 | ₩2,723 | +2.00% | 81.3만 |
|---|
| 2026.05.29 | ₩2,723 | ₩2,766 | ₩2,617 | ₩2,670 | -1.96% | 91.8만 |
|---|
| 2026.05.28 | ₩2,617 | ₩2,777 | ₩2,590 | ₩2,723 | +4.08% | 141.4만 |
|---|
| 2026.05.27 | ₩2,603 | ₩2,657 | ₩2,550 | ₩2,643 | +1.54% | 90.2만 |
|---|
| 2026.05.26 | ₩2,576 | ₩2,697 | ₩2,550 | ₩2,617 | +1.55% | 112만 |
|---|
| 2026.05.22 | ₩2,536 | ₩2,630 | ₩2,523 | ₩2,523 | -0.53% | 97.3만 |
|---|
| 2026.05.21 | ₩2,416 | ₩2,563 | ₩2,408 | ₩2,550 | +5.52% | 92.2만 |
|---|
| 2026.05.20 | ₩2,390 | ₩2,480 | ₩2,350 | ₩2,443 | +2.23% | 80.1만 |
|---|
| 2026.05.19 | ₩2,443 | ₩2,483 | ₩2,363 | ₩2,403 | -1.64% | 91.9만 |
|---|
| 2026.05.18 | ₩2,510 | ₩2,550 | ₩2,416 | ₩2,483 | -1.06% | 89.8만 |
|---|
| 2026.05.15 | ₩2,670 | ₩2,697 | ₩2,430 | ₩2,523 | -5.50% | 339.4만 |
|---|
| 2026.05.14 | ₩2,576 | ₩2,790 | ₩2,563 | ₩2,777 | +7.77% | 367만 |
|---|
| 2026.05.13 | ₩3,044 | ₩3,337 | ₩2,956 | ₩3,244 | +6.58% | 536만 |
|---|
| 2026.05.12 | ₩2,790 | ₩2,984 | ₩2,750 | ₩2,870 | +2.87% | 147.4만 |
|---|
| 2026.05.11 | ₩2,670 | ₩2,863 | ₩2,603 | ₩2,843 | +6.50% | 166.7만 |
|---|
| 2026.05.08 | ₩2,510 | ₩2,683 | ₩2,470 | ₩2,657 | +5.85% | 111.3만 |
|---|
| 2026.05.07 | ₩2,723 | ₩2,737 | ₩2,523 | ₩2,523 | -7.35% | 122.6만 |
|---|
| 2026.05.06 | ₩2,683 | ₩2,817 | ₩2,596 | ₩2,750 | +2.49% | 142만 |
|---|
| 2026.05.05 | ₩2,643 | ₩2,669 | ₩2,563 | ₩2,630 | -0.51% | 88.2만 |
|---|
| 2026.05.04 | ₩2,697 | ₩2,750 | ₩2,576 | ₩2,603 | -3.47% | 138.1만 |
|---|
| 2026.05.01 | ₩2,697 | ₩2,803 | ₩2,657 | ₩2,723 | +0.99% | 106.7만 |
|---|
| 2026.04.30 | ₩2,777 | ₩2,790 | ₩2,603 | ₩2,723 | -1.92% | 140.3만 |
|---|
| 2026.04.29 | ₩2,871 | ₩2,910 | ₩2,703 | ₩2,790 | -2.84% | 160만 |
|---|
| 2026.04.28 | ₩2,937 | ₩3,231 | ₩2,830 | ₩2,910 | -0.91% | 471.9만 |
|---|
| 2026.04.27 | ₩3,017 | ₩3,044 | ₩2,830 | ₩2,857 | -5.31% | 347.4만 |
|---|
| 2026.04.24 | ₩2,990 | ₩4,072 | ₩2,870 | ₩2,924 | -2.23% | 1억 |
|---|
| 2026.04.23 | ₩2,390 | ₩2,456 | ₩2,216 | ₩2,256 | -5.59% | 82.1만 |
|---|
| 2026.04.22 | ₩2,309 | ₩2,456 | ₩2,309 | ₩2,416 | +4.62% | 64.9만 |
|---|
| 2026.04.21 | ₩2,323 | ₩2,410 | ₩2,283 | ₩2,283 | -1.72% | 72만 |
|---|
| 2026.04.20 | ₩2,350 | ₩2,376 | ₩2,296 | ₩2,323 | -1.14% | 62.3만 |
|---|
| 2026.04.17 | ₩2,416 | ₩2,456 | ₩2,350 | ₩2,403 | -0.55% | 92.6만 |
|---|
| 2026.04.16 | ₩2,363 | ₩2,390 | ₩2,303 | ₩2,363 | 0.00% | 63.3만 |
|---|
| 2026.04.15 | ₩2,243 | ₩2,390 | ₩2,229 | ₩2,350 | +4.76% | 80.2만 |
|---|
| 2026.04.14 | ₩2,229 | ₩2,269 | ₩2,156 | ₩2,203 | -1.20% | 71.6만 |
|---|
| 2026.04.13 | ₩2,083 | ₩2,209 | ₩2,069 | ₩2,176 | +4.49% | 54.7만 |
|---|
| 2026.04.10 | ₩2,136 | ₩2,189 | ₩2,096 | ₩2,109 | -1.25% | 69.6만 |
|---|
| 2026.04.09 | ₩2,163 | ₩2,243 | ₩2,109 | ₩2,109 | -2.47% | 76.1만 |
|---|
| 2026.04.08 | ₩2,350 | ₩2,390 | ₩2,156 | ₩2,163 | -7.95% | 118.3만 |
|---|
| 2026.04.07 | ₩2,309 | ₩2,316 | ₩2,149 | ₩2,189 | -5.20% | 118.4만 |
|---|
| 2026.04.06 | ₩2,430 | ₩2,523 | ₩2,336 | ₩2,336 | -3.85% | 64.9만 |
|---|
| 2026.04.02 | ₩2,403 | ₩2,543 | ₩2,336 | ₩2,443 | +1.67% | 69.2만 |
|---|
| 2026.04.01 | ₩2,470 | ₩2,630 | ₩2,456 | ₩2,456 | -0.54% | 124.3만 |
|---|
| 2026.03.31 | ₩2,323 | ₩2,496 | ₩2,323 | ₩2,416 | +4.02% | 93.8만 |
|---|
| 2026.03.30 | ₩2,470 | ₩2,483 | ₩2,243 | ₩2,309 | -6.49% | 101.8만 |
|---|
| 2026.03.27 | ₩2,536 | ₩2,588 | ₩2,430 | ₩2,470 | -2.63% | 123만 |
|---|
| 2026.03.26 | ₩2,697 | ₩2,777 | ₩2,576 | ₩2,576 | -4.46% | 145.4만 |
|---|
| 2026.03.25 | ₩2,817 | ₩2,884 | ₩2,723 | ₩2,750 | -2.37% | 184.5만 |
|---|
| 2026.03.24 | ₩2,884 | ₩2,937 | ₩2,777 | ₩2,803 | -2.78% | 234.2만 |
|---|
| 2026.03.23 | ₩2,924 | ₩2,977 | ₩2,710 | ₩2,897 | -0.91% | 277.1만 |
|---|
| 2026.03.20 | ₩3,444 | ₩3,604 | ₩2,910 | ₩2,990 | -13.18% | 762.2만 |
|---|
| 2026.03.19 | ₩2,430 | ₩3,578 | ₩2,323 | ₩3,458 | +42.31% | 2128.3만 |
|---|
| 2026.03.18 | ₩2,336 | ₩2,710 | ₩2,243 | ₩2,496 | +6.86% | 841.6만 |
|---|
| 2026.03.17 | ₩3,017 | ₩3,164 | ₩2,430 | ₩2,443 | -19.03% | 6767.1만 |
|---|
| 2026.03.16 | ₩2,189 | ₩2,229 | ₩2,056 | ₩2,069 | -5.49% | 1809.2만 |
|---|
| 2026.03.13 | ₩2,203 | ₩2,296 | ₩2,109 | ₩2,123 | -3.64% | 47.4만 |
|---|
| 2026.03.12 | ₩2,136 | ₩2,256 | ₩2,123 | ₩2,189 | +2.50% | 55.8만 |
|---|
| 2026.03.11 | ₩2,123 | ₩2,189 | ₩2,111 | ₩2,176 | +2.52% | 22.7만 |
|---|
| 2026.03.10 | ₩2,109 | ₩2,183 | ₩2,083 | ₩2,136 | +1.27% | 29.9만 |
|---|
| 2026.03.09 | ₩2,029 | ₩2,109 | ₩2,009 | ₩2,083 | +2.63% | 35.8만 |
|---|
| 2026.03.06 | ₩2,136 | ₩2,176 | ₩2,069 | ₩2,083 | -2.50% | 45.3만 |
|---|
| 2026.03.05 | ₩2,176 | ₩2,269 | ₩2,136 | ₩2,189 | +0.61% | 24.7만 |
|---|
| 2026.03.04 | ₩2,149 | ₩2,227 | ₩2,149 | ₩2,203 | +2.48% | 32.2만 |
|---|
| 2026.03.03 | ₩2,203 | ₩2,236 | ₩2,116 | ₩2,176 | -1.21% | 78만 |
|---|
| 2026.03.02 | ₩2,109 | ₩2,323 | ₩2,109 | ₩2,269 | +7.59% | 39.1만 |
|---|
| 2026.02.27 | ₩2,229 | ₩2,243 | ₩2,163 | ₩2,189 | -1.80% | 23.9만 |
|---|
| 2026.02.26 | ₩2,216 | ₩2,289 | ₩2,196 | ₩2,269 | +2.41% | 31.5만 |
|---|
| 2026.02.25 | ₩2,123 | ₩2,269 | ₩2,096 | ₩2,229 | +5.03% | 40만 |
|---|
| 2026.02.24 | ₩2,083 | ₩2,156 | ₩2,069 | ₩2,136 | +2.56% | 21.3만 |
|---|
| 2026.02.23 | ₩2,189 | ₩2,229 | ₩2,089 | ₩2,109 | -3.66% | 44.8만 |
|---|
| 2026.02.20 | ₩2,336 | ₩2,403 | ₩2,203 | ₩2,216 | -5.14% | 33.6만 |
|---|
| 2026.02.19 | ₩2,189 | ₩2,363 | ₩2,136 | ₩2,336 | +6.71% | 52.7만 |
|---|
| 2026.02.18 | ₩2,163 | ₩2,251 | ₩2,163 | ₩2,203 | +1.85% | 29.3만 |
|---|
| 2026.02.17 | ₩2,203 | ₩2,236 | ₩2,136 | ₩2,149 | -2.42% | 38.9만 |
|---|
| 2026.02.13 | ₩2,149 | ₩2,276 | ₩2,136 | ₩2,203 | +2.48% | 33.6만 |
|---|
| 2026.02.12 | ₩2,243 | ₩2,256 | ₩2,136 | ₩2,149 | -4.17% | 54.1만 |
|---|
| 2026.02.11 | ₩2,203 | ₩2,256 | ₩2,156 | ₩2,229 | +1.21% | 63.7만 |
|---|
| 2026.02.10 | ₩2,169 | ₩2,256 | ₩2,149 | ₩2,176 | +0.31% | 41만 |
|---|
| 2026.02.09 | ₩2,083 | ₩2,216 | ₩2,029 | ₩2,163 | +3.85% | 40.2만 |
|---|
| 2026.02.06 | ₩1,882 | ₩2,096 | ₩1,869 | ₩2,096 | +11.35% | 62.2만 |
|---|
| 2026.02.05 | ₩1,962 | ₩1,989 | ₩1,829 | ₩1,829 | -6.80% | 85.3만 |
|---|
| 2026.02.04 | ₩2,216 | ₩2,243 | ₩1,989 | ₩2,042 | -7.83% | 96.7만 |
|---|
| 2026.02.03 | ₩2,163 | ₩2,216 | ₩2,083 | ₩2,203 | +1.85% | 72만 |
|---|
| 2026.02.02 | ₩2,149 | ₩2,203 | ₩2,103 | ₩2,136 | -0.62% | 63.5만 |
|---|
| 2026.01.30 | ₩2,323 | ₩2,363 | ₩2,163 | ₩2,189 | -5.75% | 97.5만 |
|---|
| 2026.01.29 | ₩2,443 | ₩2,470 | ₩2,309 | ₩2,363 | -3.28% | 115.1만 |
|---|
| 2026.01.28 | ₩2,523 | ₩2,536 | ₩2,443 | ₩2,443 | -3.17% | 53.8만 |
|---|
| 2026.01.27 | ₩2,483 | ₩2,550 | ₩2,443 | ₩2,523 | +1.61% | 55.8만 |
|---|
| 2026.01.26 | ₩2,670 | ₩2,670 | ₩2,470 | ₩2,470 | -7.50% | 96.3만 |
|---|
| 2026.01.23 | ₩2,790 | ₩2,790 | ₩2,670 | ₩2,670 | -4.31% | 66.1만 |
|---|
| 2026.01.22 | ₩2,670 | ₩2,863 | ₩2,670 | ₩2,790 | +4.50% | 115.8만 |
|---|
| 2026.01.21 | ₩2,630 | ₩2,730 | ₩2,550 | ₩2,657 | +1.02% | 125.6만 |
|---|
| 2026.01.20 | ₩2,643 | ₩2,710 | ₩2,590 | ₩2,643 | 0.00% | 89.2만 |
|---|
| 2026.01.16 | ₩2,710 | ₩2,763 | ₩2,683 | ₩2,683 | -0.99% | 68.8만 |
|---|
| 2026.01.15 | ₩2,817 | ₩2,884 | ₩2,723 | ₩2,723 | -3.32% | 79.7만 |
|---|
| 2026.01.14 | ₩2,830 | ₩2,843 | ₩2,750 | ₩2,817 | -0.47% | 71.8만 |
|---|
| 2026.01.13 | ₩2,870 | ₩2,897 | ₩2,763 | ₩2,777 | -3.26% | 105만 |
|---|
| 2026.01.12 | ₩2,843 | ₩2,945 | ₩2,817 | ₩2,897 | +1.88% | 64.4만 |
|---|
| 2026.01.09 | ₩2,990 | ₩3,017 | ₩2,884 | ₩2,897 | -3.12% | 81.5만 |
|---|
| 2026.01.08 | ₩2,897 | ₩3,004 | ₩2,897 | ₩2,990 | +3.23% | 73.7만 |
|---|
| 2026.01.07 | ₩2,884 | ₩2,990 | ₩2,870 | ₩2,924 | +1.39% | 75.6만 |
|---|
| 2026.01.06 | ₩3,004 | ₩3,004 | ₩2,790 | ₩2,884 | -4.00% | 207.1만 |
|---|
| 2026.01.05 | ₩2,937 | ₩3,090 | ₩2,884 | ₩3,017 | +2.73% | 101.4만 |
|---|
| 2026.01.02 | ₩2,510 | ₩2,817 | ₩2,510 | ₩2,817 | +12.23% | 115.7만 |
|---|
| 2025.12.31 | ₩2,510 | ₩2,527 | ₩2,403 | ₩2,456 | -2.13% | 136.7만 |
|---|
| 2025.12.30 | ₩2,697 | ₩2,723 | ₩2,496 | ₩2,536 | -5.94% | 195.1만 |
|---|
| 2025.12.29 | ₩2,803 | ₩2,896 | ₩2,710 | ₩2,710 | -3.33% | 112.5만 |
|---|
| 2025.12.26 | ₩3,017 | ₩3,030 | ₩2,897 | ₩2,910 | -3.54% | 66.1만 |
|---|
| 2025.12.24 | ₩3,097 | ₩3,110 | ₩2,990 | ₩3,017 | -2.59% | 63.9만 |
|---|
| 2025.12.23 | ₩3,151 | ₩3,164 | ₩3,070 | ₩3,110 | -1.27% | 109.8만 |
|---|
| 2025.12.22 | ₩3,137 | ₩3,292 | ₩3,137 | ₩3,164 | +0.85% | 101.3만 |
|---|
| 2025.12.19 | ₩3,004 | ₩3,124 | ₩2,970 | ₩3,124 | +4.00% | 300.6만 |
|---|
| 2025.12.18 | ₩2,910 | ₩3,117 | ₩2,897 | ₩3,017 | +3.67% | 191.2만 |
|---|
| 2025.12.17 | ₩3,030 | ₩3,070 | ₩2,843 | ₩2,897 | -4.41% | 193.5만 |
|---|
| 2025.12.16 | ₩2,937 | ₩3,017 | ₩2,910 | ₩3,017 | +2.73% | 161.8만 |
|---|
| 2025.12.15 | ₩3,177 | ₩3,191 | ₩2,937 | ₩2,977 | -6.30% | 208.5만 |
|---|
| 2025.12.12 | ₩3,324 | ₩3,364 | ₩3,151 | ₩3,151 | -5.22% | 97.3만 |
|---|
| 2025.12.11 | ₩3,297 | ₩3,498 | ₩3,070 | ₩3,284 | -0.40% | 277.8만 |
|---|
| 2025.12.10 | ₩3,564 | ₩3,618 | ₩3,431 | ₩3,498 | -1.87% | 106.3만 |
|---|
| 2025.12.09 | ₩3,498 | ₩3,618 | ₩3,431 | ₩3,564 | +1.91% | 63.5만 |
|---|
| 2025.12.08 | ₩3,578 | ₩3,604 | ₩3,431 | ₩3,498 | -2.24% | 57.2만 |
|---|
| 2025.12.05 | ₩3,658 | ₩3,725 | ₩3,511 | ₩3,524 | -3.65% | 133.3만 |
|---|
| 2025.12.04 | ₩3,498 | ₩3,711 | ₩3,484 | ₩3,631 | +3.82% | 139.7만 |
|---|
| 2025.12.03 | ₩3,204 | ₩3,511 | ₩3,191 | ₩3,498 | +9.17% | 111.3만 |
|---|
| 2025.12.02 | ₩3,311 | ₩3,324 | ₩3,191 | ₩3,191 | -3.63% | 116.1만 |
|---|
| 2025.12.01 | ₩3,391 | ₩3,426 | ₩3,244 | ₩3,257 | -3.94% | 121.9만 |
|---|
| 2025.11.28 | ₩3,377 | ₩3,591 | ₩3,367 | ₩3,498 | +3.56% | 91.2만 |
|---|
| 2025.11.26 | ₩3,257 | ₩3,471 | ₩3,257 | ₩3,351 | +2.87% | 94.3만 |
|---|
| 2025.11.25 | ₩3,257 | ₩3,297 | ₩3,137 | ₩3,297 | +1.23% | 143.1만 |
|---|
| 2025.11.24 | ₩3,191 | ₩3,284 | ₩3,137 | ₩3,257 | +2.09% | 132.2만 |
|---|
| 2025.11.21 | ₩3,151 | ₩3,337 | ₩3,044 | ₩3,191 | +1.27% | 316.3만 |
|---|
| 2025.11.20 | ₩3,124 | ₩3,391 | ₩3,098 | ₩3,151 | +0.85% | 290.4만 |
|---|
| 2025.11.19 | ₩3,297 | ₩3,324 | ₩2,990 | ₩3,030 | -8.10% | 184.2만 |
|---|
| 2025.11.18 | ₩3,191 | ₩3,404 | ₩3,130 | ₩3,324 | +4.18% | 189.9만 |
|---|
| 2025.11.17 | ₩3,110 | ₩3,344 | ₩3,037 | ₩3,244 | +4.29% | 275.2만 |
|---|
| 2025.11.14 | ₩3,070 | ₩3,377 | ₩3,004 | ₩3,137 | +2.17% | 185.8만 |
|---|
| 2025.11.13 | ₩3,297 | ₩3,524 | ₩3,191 | ₩3,244 | -1.62% | 212.6만 |
|---|
| 2025.11.12 | ₩3,257 | ₩3,311 | ₩3,151 | ₩3,311 | +1.64% | 95.8만 |
|---|
| 2025.11.11 | ₩3,177 | ₩3,311 | ₩3,097 | ₩3,297 | +3.78% | 98.8만 |
|---|
| 2025.11.10 | ₩3,284 | ₩3,324 | ₩3,044 | ₩3,217 | -2.03% | 133.4만 |
|---|
| 2025.11.07 | ₩2,897 | ₩3,224 | ₩2,817 | ₩3,204 | +10.60% | 254.5만 |
|---|
| 2025.11.06 | ₩3,204 | ₩3,364 | ₩3,070 | ₩3,097 | -3.33% | 456.5만 |
|---|
| 2025.11.05 | ₩3,004 | ₩3,084 | ₩2,930 | ₩2,977 | -0.89% | 178만 |
|---|
| 2025.11.04 | ₩3,151 | ₩3,164 | ₩2,937 | ₩2,977 | -5.51% | 231만 |
|---|
| 2025.11.03 | ₩3,564 | ₩3,582 | ₩3,171 | ₩3,204 | -10.11% | 248.5만 |
|---|
| 2025.10.31 | ₩3,431 | ₩3,591 | ₩3,404 | ₩3,538 | +3.11% | 145.5만 |
|---|
| 2025.10.30 | ₩3,417 | ₩3,498 | ₩3,351 | ₩3,431 | +0.39% | 139.8만 |
|---|
| 2025.10.29 | ₩3,538 | ₩3,638 | ₩3,404 | ₩3,498 | -1.13% | 261.5만 |
|---|
| 2025.10.28 | ₩3,584 | ₩3,778 | ₩3,484 | ₩3,551 | -0.93% | 271.4만 |
|---|
| 2025.10.27 | ₩3,778 | ₩3,778 | ₩3,604 | ₩3,658 | -3.18% | 175.6만 |
|---|
| 2025.10.24 | ₩3,671 | ₩3,761 | ₩3,611 | ₩3,698 | +0.73% | 172.2만 |
|---|
| 2025.10.23 | ₩3,351 | ₩3,604 | ₩3,304 | ₩3,604 | +7.57% | 240.3만 |
|---|
| 2025.10.22 | ₩3,351 | ₩3,458 | ₩3,151 | ₩3,284 | -1.99% | 408.4만 |
|---|
| 2025.10.21 | ₩3,738 | ₩3,738 | ₩3,484 | ₩3,484 | -6.79% | 226.1만 |
|---|
| 2025.10.20 | ₩3,805 | ₩4,005 | ₩3,684 | ₩3,751 | -1.40% | 308.4만 |
|---|
| 2025.10.17 | ₩3,831 | ₩3,911 | ₩3,671 | ₩3,778 | -1.39% | 243.2만 |
|---|
| 2025.10.16 | ₩4,339 | ₩4,552 | ₩3,791 | ₩3,858 | -11.08% | 657.9만 |
|---|
| 2025.10.15 | ₩4,679 | ₩4,833 | ₩4,105 | ₩4,205 | -10.13% | 602.9만 |
|---|
| 2025.10.14 | ₩4,005 | ₩4,739 | ₩3,911 | ₩4,472 | +11.67% | 707.2만 |
|---|
| 2025.10.13 | ₩4,379 | ₩4,469 | ₩4,072 | ₩4,152 | -5.18% | 441.3만 |
|---|
| 2025.10.10 | ₩4,606 | ₩5,340 | ₩4,085 | ₩4,098 | -11.01% | 1641.2만 |
|---|