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 | ₩1,416 | ₩1,416 | ₩1,376 | ₩1,389 | -1.89% | 42.8만 |
| 2026.10.08 | ₩1,403 | ₩1,429 | ₩1,377 | ₩1,396 | -0.48% | 39.9만 |
| 2026.10.07 | ₩1,416 | ₩1,443 | ₩1,389 | ₩1,416 | 0.00% | 42.5만 |
| 2026.10.06 | ₩1,483 | ₩1,496 | ₩1,429 | ₩1,429 | -3.60% | 61만 |
| 2026.10.05 | ₩1,510 | ₩1,523 | ₩1,470 | ₩1,470 | -2.65% | 56만 |
| 2026.10.02 | ₩1,576 | ₩1,576 | ₩1,496 | ₩1,496 | -5.08% | 57.2만 |
| 2026.10.01 | ₩1,603 | ₩1,603 | ₩1,536 | ₩1,563 | -2.50% | 57.8만 |
| 2026.09.30 | ₩1,590 | ₩1,630 | ₩1,590 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,603 |
| +0.84% |
| 30.6만 |
| 2026.09.29 | ₩1,590 | ₩1,617 | ₩1,576 | ₩1,590 | 0.00% | 18.4만 |
|---|
| 2026.09.28 | ₩1,603 | ₩1,617 | ₩1,576 | ₩1,583 | -1.25% | 46.5만 |
|---|
| 2026.09.25 | ₩1,617 | ₩1,630 | ₩1,590 | ₩1,617 | 0.00% | 34.8만 |
|---|
| 2026.09.24 | ₩1,576 | ₩1,617 | ₩1,550 | ₩1,603 | +1.69% | 41만 |
|---|
| 2026.09.23 | ₩1,617 | ₩1,630 | ₩1,576 | ₩1,576 | -2.48% | 44.4만 |
|---|
| 2026.09.22 | ₩1,590 | ₩1,643 | ₩1,576 | ₩1,630 | +2.52% | 57.4만 |
|---|
| 2026.09.21 | ₩1,603 | ₩1,643 | ₩1,590 | ₩1,590 | -0.83% | 65.8만 |
|---|
| 2026.09.18 | ₩1,617 | ₩1,643 | ₩1,590 | ₩1,603 | -0.83% | 46.1만 |
|---|
| 2026.09.17 | ₩1,590 | ₩1,657 | ₩1,590 | ₩1,617 | +1.68% | 61.3만 |
|---|
| 2026.09.16 | ₩1,576 | ₩1,630 | ₩1,563 | ₩1,576 | 0.00% | 83.9만 |
|---|
| 2026.09.15 | ₩1,643 | ₩1,677 | ₩1,617 | ₩1,617 | -1.63% | 86.1만 |
|---|
| 2026.09.14 | ₩1,710 | ₩1,710 | ₩1,643 | ₩1,643 | -3.91% | 69만 |
|---|
| 2026.09.11 | ₩1,723 | ₩1,777 | ₩1,723 | ₩1,723 | 0.00% | 48.3만 |
|---|
| 2026.09.10 | ₩1,750 | ₩1,790 | ₩1,710 | ₩1,710 | -2.29% | 88.6만 |
|---|
| 2026.09.09 | ₩1,777 | ₩1,830 | ₩1,750 | ₩1,777 | 0.00% | 117.8만 |
|---|
| 2026.09.08 | ₩1,830 | ₩1,877 | ₩1,777 | ₩1,777 | -2.92% | 145.6만 |
|---|
| 2026.09.04 | ₩1,830 | ₩1,857 | ₩1,802 | ₩1,830 | 0.00% | 140.3만 |
|---|
| 2026.09.03 | ₩1,884 | ₩2,044 | ₩1,824 | ₩1,830 | -2.84% | 459.8만 |
|---|
| 2026.09.02 | ₩1,830 | ₩2,004 | ₩1,804 | ₩1,857 | +1.46% | 699.9만 |
|---|
| 2026.09.01 | ₩2,104 | ₩2,191 | ₩1,817 | ₩1,964 | -6.67% | 1.3억 |
|---|
| 2026.08.31 | ₩1,563 | ₩1,584 | ₩1,523 | ₩1,536 | -1.71% | 41.5만 |
|---|
| 2026.08.28 | ₩1,603 | ₩1,603 | ₩1,536 | ₩1,536 | -4.17% | 59.8만 |
|---|
| 2026.08.27 | ₩1,603 | ₩1,641 | ₩1,590 | ₩1,603 | 0.00% | 24.9만 |
|---|
| 2026.08.26 | ₩1,603 | ₩1,643 | ₩1,576 | ₩1,576 | -1.67% | 46만 |
|---|
| 2026.08.25 | ₩1,617 | ₩1,657 | ₩1,610 | ₩1,643 | +1.65% | 39.9만 |
|---|
| 2026.08.24 | ₩1,697 | ₩1,697 | ₩1,603 | ₩1,617 | -4.72% | 38.5만 |
|---|
| 2026.08.21 | ₩1,697 | ₩1,723 | ₩1,635 | ₩1,697 | 0.00% | 45.5만 |
|---|
| 2026.08.20 | ₩1,710 | ₩1,723 | ₩1,643 | ₩1,683 | -1.56% | 61.9만 |
|---|
| 2026.08.19 | ₩1,683 | ₩1,737 | ₩1,630 | ₩1,683 | 0.00% | 37.5만 |
|---|
| 2026.08.18 | ₩1,697 | ₩1,710 | ₩1,643 | ₩1,670 | -1.57% | 45.7만 |
|---|
| 2026.08.17 | ₩1,737 | ₩1,749 | ₩1,697 | ₩1,710 | -1.54% | 31.1만 |
|---|
| 2026.08.14 | ₩1,723 | ₩1,770 | ₩1,698 | ₩1,750 | +1.55% | 64.9만 |
|---|
| 2026.08.13 | ₩1,763 | ₩1,830 | ₩1,710 | ₩1,710 | -3.03% | 66.3만 |
|---|
| 2026.08.12 | ₩1,777 | ₩1,784 | ₩1,683 | ₩1,763 | -0.75% | 71.4만 |
|---|
| 2026.08.11 | ₩1,750 | ₩1,804 | ₩1,703 | ₩1,777 | +1.53% | 65.9만 |
|---|
| 2026.08.10 | ₩1,723 | ₩1,844 | ₩1,683 | ₩1,737 | +0.78% | 95.2만 |
|---|
| 2026.08.07 | ₩1,590 | ₩1,770 | ₩1,523 | ₩1,763 | +10.92% | 222.3만 |
|---|
| 2026.08.06 | ₩1,670 | ₩1,710 | ₩1,590 | ₩1,630 | -2.40% | 391.6만 |
|---|
| 2026.08.05 | ₩1,683 | ₩1,750 | ₩1,670 | ₩1,683 | 0.00% | 169.3만 |
|---|
| 2026.08.04 | ₩1,536 | ₩1,717 | ₩1,536 | ₩1,683 | +9.57% | 104.4만 |
|---|
| 2026.08.03 | ₩1,523 | ₩1,617 | ₩1,510 | ₩1,510 | -0.88% | 66.5만 |
|---|
| 2026.07.31 | ₩1,523 | ₩1,563 | ₩1,496 | ₩1,523 | 0.00% | 65.7만 |
|---|
| 2026.07.30 | ₩1,403 | ₩1,483 | ₩1,389 | ₩1,470 | +4.76% | 81.7만 |
|---|
| 2026.07.29 | ₩1,416 | ₩1,436 | ₩1,349 | ₩1,363 | -3.77% | 61.3만 |
|---|
| 2026.07.28 | ₩1,470 | ₩1,470 | ₩1,400 | ₩1,429 | -2.73% | 124.3만 |
|---|
| 2026.07.27 | ₩1,523 | ₩1,563 | ₩1,436 | ₩1,470 | -3.51% | 85.2만 |
|---|
| 2026.07.24 | ₩1,563 | ₩1,590 | ₩1,496 | ₩1,510 | -3.42% | 66.9만 |
|---|
| 2026.07.23 | ₩1,643 | ₩1,723 | ₩1,576 | ₩1,576 | -4.07% | 64.1만 |
|---|
| 2026.07.22 | ₩1,670 | ₩1,723 | ₩1,650 | ₩1,657 | -0.80% | 26.9만 |
|---|
| 2026.07.21 | ₩1,670 | ₩1,750 | ₩1,657 | ₩1,697 | +1.60% | 34.5만 |
|---|
| 2026.07.20 | ₩1,670 | ₩1,670 | ₩1,603 | ₩1,630 | -2.40% | 27.2만 |
|---|
| 2026.07.17 | ₩1,603 | ₩1,663 | ₩1,576 | ₩1,630 | +1.67% | 50.3만 |
|---|
| 2026.07.16 | ₩1,670 | ₩1,683 | ₩1,617 | ₩1,617 | -3.20% | 50.2만 |
|---|
| 2026.07.15 | ₩1,750 | ₩1,804 | ₩1,657 | ₩1,670 | -4.58% | 71.5만 |
|---|
| 2026.07.14 | ₩1,723 | ₩1,777 | ₩1,723 | ₩1,750 | +1.55% | 60.3만 |
|---|
| 2026.07.13 | ₩1,790 | ₩1,790 | ₩1,697 | ₩1,723 | -3.73% | 65.9만 |
|---|
| 2026.07.10 | ₩1,817 | ₩1,833 | ₩1,763 | ₩1,790 | -1.47% | 27.1만 |
|---|
| 2026.07.09 | ₩1,817 | ₩1,830 | ₩1,777 | ₩1,817 | 0.00% | 29.3만 |
|---|
| 2026.07.08 | ₩1,763 | ₩1,817 | ₩1,737 | ₩1,790 | +1.52% | 46.1만 |
|---|
| 2026.07.07 | ₩1,897 | ₩1,910 | ₩1,777 | ₩1,790 | -5.63% | 71.7만 |
|---|
| 2026.07.06 | ₩1,910 | ₩1,977 | ₩1,897 | ₩1,924 | +0.70% | 60.4만 |
|---|
| 2026.07.02 | ₩1,897 | ₩1,951 | ₩1,850 | ₩1,884 | -0.70% | 84.1만 |
|---|
| 2026.07.01 | ₩1,951 | ₩2,064 | ₩1,897 | ₩1,910 | -2.05% | 189.5만 |
|---|
| 2026.06.30 | ₩1,844 | ₩1,964 | ₩1,824 | ₩1,924 | +4.35% | 143.4만 |
|---|
| 2026.06.29 | ₩1,763 | ₩1,864 | ₩1,703 | ₩1,844 | +4.55% | 104.1만 |
|---|
| 2026.06.26 | ₩1,710 | ₩1,790 | ₩1,690 | ₩1,750 | +2.34% | 93.1만 |
|---|
| 2026.06.25 | ₩1,804 | ₩1,817 | ₩1,710 | ₩1,723 | -4.44% | 97.4만 |
|---|
| 2026.06.24 | ₩1,897 | ₩1,917 | ₩1,737 | ₩1,777 | -6.34% | 177.9만 |
|---|
| 2026.06.23 | ₩1,897 | ₩1,957 | ₩1,884 | ₩1,897 | 0.00% | 75.7만 |
|---|
| 2026.06.22 | ₩1,951 | ₩2,037 | ₩1,937 | ₩1,937 | -0.68% | 83.9만 |
|---|
| 2026.06.18 | ₩2,124 | ₩2,124 | ₩1,924 | ₩1,937 | -8.81% | 440만 |
|---|
| 2026.06.17 | ₩2,084 | ₩2,158 | ₩2,048 | ₩2,077 | -0.32% | 104.8만 |
|---|
| 2026.06.16 | ₩2,151 | ₩2,171 | ₩2,031 | ₩2,031 | -5.59% | 184.1만 |
|---|
| 2026.06.15 | ₩2,191 | ₩2,231 | ₩2,144 | ₩2,151 | -1.83% | 128.6만 |
|---|
| 2026.06.12 | ₩2,138 | ₩2,184 | ₩2,097 | ₩2,138 | 0.00% | 103.4만 |
|---|
| 2026.06.11 | ₩2,138 | ₩2,218 | ₩2,111 | ₩2,164 | +1.25% | 104.3만 |
|---|
| 2026.06.10 | ₩2,244 | ₩2,310 | ₩2,111 | ₩2,151 | -4.17% | 251.2만 |
|---|
| 2026.06.09 | ₩2,431 | ₩2,485 | ₩2,218 | ₩2,311 | -4.95% | 138.8만 |
|---|
| 2026.06.08 | ₩2,445 | ₩2,512 | ₩2,338 | ₩2,431 | -0.55% | 143.6만 |
|---|
| 2026.06.05 | ₩2,578 | ₩2,592 | ₩2,365 | ₩2,405 | -6.74% | 139.6만 |
|---|
| 2026.06.04 | ₩2,605 | ₩2,752 | ₩2,552 | ₩2,619 | +0.51% | 102.5만 |
|---|
| 2026.06.03 | ₩2,739 | ₩2,752 | ₩2,645 | ₩2,659 | -2.93% | 103만 |
|---|
| 2026.06.02 | ₩2,699 | ₩2,846 | ₩2,699 | ₩2,779 | +2.97% | 96.7만 |
|---|
| 2026.06.01 | ₩2,672 | ₩2,812 | ₩2,645 | ₩2,725 | +2.00% | 81.3만 |
|---|
| 2026.05.29 | ₩2,725 | ₩2,768 | ₩2,619 | ₩2,672 | -1.96% | 91.8만 |
|---|
| 2026.05.28 | ₩2,619 | ₩2,779 | ₩2,592 | ₩2,725 | +4.08% | 141.4만 |
|---|
| 2026.05.27 | ₩2,605 | ₩2,659 | ₩2,552 | ₩2,645 | +1.54% | 90.2만 |
|---|
| 2026.05.26 | ₩2,578 | ₩2,699 | ₩2,552 | ₩2,619 | +1.55% | 112만 |
|---|
| 2026.05.22 | ₩2,538 | ₩2,632 | ₩2,525 | ₩2,525 | -0.53% | 97.3만 |
|---|
| 2026.05.21 | ₩2,418 | ₩2,565 | ₩2,410 | ₩2,552 | +5.52% | 92.2만 |
|---|
| 2026.05.20 | ₩2,391 | ₩2,482 | ₩2,351 | ₩2,445 | +2.23% | 80.1만 |
|---|
| 2026.05.19 | ₩2,445 | ₩2,485 | ₩2,365 | ₩2,405 | -1.64% | 91.9만 |
|---|
| 2026.05.18 | ₩2,512 | ₩2,552 | ₩2,418 | ₩2,485 | -1.06% | 89.8만 |
|---|
| 2026.05.15 | ₩2,672 | ₩2,699 | ₩2,431 | ₩2,525 | -5.50% | 339.4만 |
|---|
| 2026.05.14 | ₩2,578 | ₩2,792 | ₩2,565 | ₩2,779 | +7.77% | 367만 |
|---|
| 2026.05.13 | ₩3,046 | ₩3,340 | ₩2,958 | ₩3,246 | +6.58% | 536만 |
|---|
| 2026.05.12 | ₩2,792 | ₩2,986 | ₩2,752 | ₩2,872 | +2.87% | 147.4만 |
|---|
| 2026.05.11 | ₩2,672 | ₩2,866 | ₩2,605 | ₩2,846 | +6.50% | 166.7만 |
|---|
| 2026.05.08 | ₩2,512 | ₩2,685 | ₩2,472 | ₩2,659 | +5.85% | 111.3만 |
|---|
| 2026.05.07 | ₩2,725 | ₩2,739 | ₩2,525 | ₩2,525 | -7.35% | 122.6만 |
|---|
| 2026.05.06 | ₩2,685 | ₩2,819 | ₩2,598 | ₩2,752 | +2.49% | 142만 |
|---|
| 2026.05.05 | ₩2,645 | ₩2,671 | ₩2,565 | ₩2,632 | -0.51% | 88.2만 |
|---|
| 2026.05.04 | ₩2,699 | ₩2,752 | ₩2,578 | ₩2,605 | -3.47% | 138.1만 |
|---|
| 2026.05.01 | ₩2,699 | ₩2,806 | ₩2,659 | ₩2,725 | +0.99% | 106.7만 |
|---|
| 2026.04.30 | ₩2,779 | ₩2,792 | ₩2,605 | ₩2,725 | -1.92% | 140.3만 |
|---|
| 2026.04.29 | ₩2,874 | ₩2,912 | ₩2,705 | ₩2,792 | -2.84% | 160만 |
|---|
| 2026.04.28 | ₩2,939 | ₩3,233 | ₩2,832 | ₩2,912 | -0.91% | 471.9만 |
|---|
| 2026.04.27 | ₩3,019 | ₩3,046 | ₩2,832 | ₩2,859 | -5.31% | 347.4만 |
|---|
| 2026.04.24 | ₩2,993 | ₩4,075 | ₩2,872 | ₩2,926 | -2.23% | 1억 |
|---|
| 2026.04.23 | ₩2,391 | ₩2,458 | ₩2,218 | ₩2,258 | -5.59% | 82.1만 |
|---|
| 2026.04.22 | ₩2,311 | ₩2,458 | ₩2,311 | ₩2,418 | +4.62% | 64.9만 |
|---|
| 2026.04.21 | ₩2,325 | ₩2,411 | ₩2,285 | ₩2,285 | -1.72% | 72만 |
|---|
| 2026.04.20 | ₩2,351 | ₩2,378 | ₩2,298 | ₩2,325 | -1.14% | 62.3만 |
|---|
| 2026.04.17 | ₩2,418 | ₩2,458 | ₩2,351 | ₩2,405 | -0.55% | 92.6만 |
|---|
| 2026.04.16 | ₩2,365 | ₩2,391 | ₩2,305 | ₩2,365 | 0.00% | 63.3만 |
|---|
| 2026.04.15 | ₩2,244 | ₩2,391 | ₩2,231 | ₩2,351 | +4.76% | 80.2만 |
|---|
| 2026.04.14 | ₩2,231 | ₩2,271 | ₩2,158 | ₩2,204 | -1.20% | 71.6만 |
|---|
| 2026.04.13 | ₩2,084 | ₩2,211 | ₩2,071 | ₩2,178 | +4.49% | 54.7만 |
|---|
| 2026.04.10 | ₩2,138 | ₩2,191 | ₩2,097 | ₩2,111 | -1.25% | 69.6만 |
|---|
| 2026.04.09 | ₩2,164 | ₩2,244 | ₩2,111 | ₩2,111 | -2.47% | 76.1만 |
|---|
| 2026.04.08 | ₩2,351 | ₩2,391 | ₩2,158 | ₩2,164 | -7.95% | 118.3만 |
|---|
| 2026.04.07 | ₩2,311 | ₩2,318 | ₩2,151 | ₩2,191 | -5.20% | 118.4만 |
|---|
| 2026.04.06 | ₩2,431 | ₩2,525 | ₩2,338 | ₩2,338 | -3.85% | 64.9만 |
|---|
| 2026.04.02 | ₩2,405 | ₩2,545 | ₩2,338 | ₩2,445 | +1.67% | 69.2만 |
|---|
| 2026.04.01 | ₩2,472 | ₩2,632 | ₩2,458 | ₩2,458 | -0.54% | 124.3만 |
|---|
| 2026.03.31 | ₩2,325 | ₩2,498 | ₩2,325 | ₩2,418 | +4.02% | 93.8만 |
|---|
| 2026.03.30 | ₩2,472 | ₩2,485 | ₩2,244 | ₩2,311 | -6.49% | 101.8만 |
|---|
| 2026.03.27 | ₩2,538 | ₩2,590 | ₩2,431 | ₩2,472 | -2.63% | 123만 |
|---|
| 2026.03.26 | ₩2,699 | ₩2,779 | ₩2,578 | ₩2,578 | -4.46% | 145.4만 |
|---|
| 2026.03.25 | ₩2,819 | ₩2,886 | ₩2,725 | ₩2,752 | -2.37% | 184.5만 |
|---|
| 2026.03.24 | ₩2,886 | ₩2,939 | ₩2,779 | ₩2,806 | -2.78% | 234.2만 |
|---|
| 2026.03.23 | ₩2,926 | ₩2,979 | ₩2,712 | ₩2,899 | -0.91% | 277.1만 |
|---|
| 2026.03.20 | ₩3,447 | ₩3,607 | ₩2,912 | ₩2,993 | -13.18% | 762.2만 |
|---|
| 2026.03.19 | ₩2,431 | ₩3,580 | ₩2,325 | ₩3,460 | +42.31% | 2128.3만 |
|---|
| 2026.03.18 | ₩2,338 | ₩2,712 | ₩2,244 | ₩2,498 | +6.86% | 841.6만 |
|---|
| 2026.03.17 | ₩3,019 | ₩3,166 | ₩2,431 | ₩2,445 | -19.03% | 6767.1만 |
|---|
| 2026.03.16 | ₩2,191 | ₩2,231 | ₩2,057 | ₩2,071 | -5.49% | 1809.2만 |
|---|
| 2026.03.13 | ₩2,204 | ₩2,298 | ₩2,111 | ₩2,124 | -3.64% | 47.4만 |
|---|
| 2026.03.12 | ₩2,138 | ₩2,258 | ₩2,124 | ₩2,191 | +2.50% | 55.8만 |
|---|
| 2026.03.11 | ₩2,124 | ₩2,191 | ₩2,112 | ₩2,178 | +2.52% | 22.7만 |
|---|
| 2026.03.10 | ₩2,111 | ₩2,184 | ₩2,084 | ₩2,138 | +1.27% | 29.9만 |
|---|
| 2026.03.09 | ₩2,031 | ₩2,111 | ₩2,011 | ₩2,084 | +2.63% | 35.8만 |
|---|
| 2026.03.06 | ₩2,138 | ₩2,178 | ₩2,071 | ₩2,084 | -2.50% | 45.3만 |
|---|
| 2026.03.05 | ₩2,178 | ₩2,271 | ₩2,138 | ₩2,191 | +0.61% | 24.7만 |
|---|
| 2026.03.04 | ₩2,151 | ₩2,228 | ₩2,151 | ₩2,204 | +2.48% | 32.2만 |
|---|
| 2026.03.03 | ₩2,204 | ₩2,238 | ₩2,118 | ₩2,178 | -1.21% | 78만 |
|---|
| 2026.03.02 | ₩2,111 | ₩2,325 | ₩2,111 | ₩2,271 | +7.59% | 39.1만 |
|---|
| 2026.02.27 | ₩2,231 | ₩2,244 | ₩2,164 | ₩2,191 | -1.80% | 23.9만 |
|---|
| 2026.02.26 | ₩2,218 | ₩2,291 | ₩2,198 | ₩2,271 | +2.41% | 31.5만 |
|---|
| 2026.02.25 | ₩2,124 | ₩2,271 | ₩2,097 | ₩2,231 | +5.03% | 40만 |
|---|
| 2026.02.24 | ₩2,084 | ₩2,158 | ₩2,071 | ₩2,138 | +2.56% | 21.3만 |
|---|
| 2026.02.23 | ₩2,191 | ₩2,231 | ₩2,091 | ₩2,111 | -3.66% | 44.8만 |
|---|
| 2026.02.20 | ₩2,338 | ₩2,405 | ₩2,204 | ₩2,218 | -5.14% | 33.6만 |
|---|
| 2026.02.19 | ₩2,191 | ₩2,365 | ₩2,138 | ₩2,338 | +6.71% | 52.7만 |
|---|
| 2026.02.18 | ₩2,164 | ₩2,252 | ₩2,164 | ₩2,204 | +1.85% | 29.3만 |
|---|
| 2026.02.17 | ₩2,204 | ₩2,238 | ₩2,138 | ₩2,151 | -2.42% | 38.9만 |
|---|
| 2026.02.13 | ₩2,151 | ₩2,278 | ₩2,138 | ₩2,204 | +2.48% | 33.6만 |
|---|
| 2026.02.12 | ₩2,244 | ₩2,258 | ₩2,138 | ₩2,151 | -4.17% | 54.1만 |
|---|
| 2026.02.11 | ₩2,204 | ₩2,258 | ₩2,158 | ₩2,231 | +1.21% | 63.7만 |
|---|
| 2026.02.10 | ₩2,171 | ₩2,258 | ₩2,151 | ₩2,178 | +0.31% | 41만 |
|---|
| 2026.02.09 | ₩2,084 | ₩2,218 | ₩2,031 | ₩2,164 | +3.85% | 40.2만 |
|---|
| 2026.02.06 | ₩1,884 | ₩2,097 | ₩1,870 | ₩2,097 | +11.35% | 62.2만 |
|---|
| 2026.02.05 | ₩1,964 | ₩1,991 | ₩1,830 | ₩1,830 | -6.80% | 85.3만 |
|---|
| 2026.02.04 | ₩2,218 | ₩2,244 | ₩1,991 | ₩2,044 | -7.83% | 96.7만 |
|---|
| 2026.02.03 | ₩2,164 | ₩2,218 | ₩2,084 | ₩2,204 | +1.85% | 72만 |
|---|
| 2026.02.02 | ₩2,151 | ₩2,204 | ₩2,104 | ₩2,138 | -0.62% | 63.5만 |
|---|
| 2026.01.30 | ₩2,325 | ₩2,365 | ₩2,164 | ₩2,191 | -5.75% | 97.5만 |
|---|
| 2026.01.29 | ₩2,445 | ₩2,472 | ₩2,311 | ₩2,365 | -3.28% | 115.1만 |
|---|
| 2026.01.28 | ₩2,525 | ₩2,538 | ₩2,445 | ₩2,445 | -3.17% | 53.8만 |
|---|
| 2026.01.27 | ₩2,485 | ₩2,552 | ₩2,445 | ₩2,525 | +1.61% | 55.8만 |
|---|
| 2026.01.26 | ₩2,672 | ₩2,672 | ₩2,472 | ₩2,472 | -7.50% | 96.3만 |
|---|
| 2026.01.23 | ₩2,792 | ₩2,792 | ₩2,672 | ₩2,672 | -4.31% | 66.1만 |
|---|
| 2026.01.22 | ₩2,672 | ₩2,866 | ₩2,672 | ₩2,792 | +4.50% | 115.8만 |
|---|
| 2026.01.21 | ₩2,632 | ₩2,732 | ₩2,552 | ₩2,659 | +1.02% | 125.6만 |
|---|
| 2026.01.20 | ₩2,645 | ₩2,712 | ₩2,592 | ₩2,645 | 0.00% | 89.2만 |
|---|
| 2026.01.16 | ₩2,712 | ₩2,765 | ₩2,685 | ₩2,685 | -0.99% | 68.8만 |
|---|
| 2026.01.15 | ₩2,819 | ₩2,886 | ₩2,725 | ₩2,725 | -3.32% | 79.7만 |
|---|
| 2026.01.14 | ₩2,832 | ₩2,846 | ₩2,752 | ₩2,819 | -0.47% | 71.8만 |
|---|
| 2026.01.13 | ₩2,872 | ₩2,899 | ₩2,765 | ₩2,779 | -3.26% | 105만 |
|---|
| 2026.01.12 | ₩2,846 | ₩2,947 | ₩2,819 | ₩2,899 | +1.88% | 64.4만 |
|---|
| 2026.01.09 | ₩2,993 | ₩3,019 | ₩2,886 | ₩2,899 | -3.12% | 81.5만 |
|---|
| 2026.01.08 | ₩2,899 | ₩3,006 | ₩2,899 | ₩2,993 | +3.23% | 73.7만 |
|---|
| 2026.01.07 | ₩2,886 | ₩2,993 | ₩2,872 | ₩2,926 | +1.39% | 75.6만 |
|---|
| 2026.01.06 | ₩3,006 | ₩3,006 | ₩2,792 | ₩2,886 | -4.00% | 207.1만 |
|---|
| 2026.01.05 | ₩2,939 | ₩3,093 | ₩2,886 | ₩3,019 | +2.73% | 101.4만 |
|---|
| 2026.01.02 | ₩2,512 | ₩2,819 | ₩2,512 | ₩2,819 | +12.23% | 115.7만 |
|---|
| 2025.12.31 | ₩2,512 | ₩2,529 | ₩2,405 | ₩2,458 | -2.13% | 136.7만 |
|---|
| 2025.12.30 | ₩2,699 | ₩2,725 | ₩2,498 | ₩2,538 | -5.94% | 195.1만 |
|---|
| 2025.12.29 | ₩2,806 | ₩2,898 | ₩2,712 | ₩2,712 | -3.33% | 112.5만 |
|---|
| 2025.12.26 | ₩3,019 | ₩3,033 | ₩2,899 | ₩2,912 | -3.54% | 66.1만 |
|---|
| 2025.12.24 | ₩3,099 | ₩3,113 | ₩2,993 | ₩3,019 | -2.59% | 63.9만 |
|---|
| 2025.12.23 | ₩3,153 | ₩3,166 | ₩3,073 | ₩3,113 | -1.27% | 109.8만 |
|---|
| 2025.12.22 | ₩3,140 | ₩3,295 | ₩3,140 | ₩3,166 | +0.85% | 101.3만 |
|---|
| 2025.12.19 | ₩3,006 | ₩3,126 | ₩2,973 | ₩3,126 | +4.00% | 300.6만 |
|---|
| 2025.12.18 | ₩2,912 | ₩3,120 | ₩2,899 | ₩3,019 | +3.67% | 191.2만 |
|---|
| 2025.12.17 | ₩3,033 | ₩3,073 | ₩2,846 | ₩2,899 | -4.41% | 193.5만 |
|---|
| 2025.12.16 | ₩2,939 | ₩3,019 | ₩2,912 | ₩3,019 | +2.73% | 161.8만 |
|---|
| 2025.12.15 | ₩3,180 | ₩3,193 | ₩2,939 | ₩2,979 | -6.30% | 208.5만 |
|---|
| 2025.12.12 | ₩3,327 | ₩3,367 | ₩3,153 | ₩3,153 | -5.22% | 97.3만 |
|---|
| 2025.12.11 | ₩3,300 | ₩3,500 | ₩3,073 | ₩3,287 | -0.40% | 277.8만 |
|---|
| 2025.12.10 | ₩3,567 | ₩3,621 | ₩3,433 | ₩3,500 | -1.87% | 106.3만 |
|---|
| 2025.12.09 | ₩3,500 | ₩3,621 | ₩3,433 | ₩3,567 | +1.91% | 63.5만 |
|---|
| 2025.12.08 | ₩3,580 | ₩3,607 | ₩3,433 | ₩3,500 | -2.24% | 57.2만 |
|---|
| 2025.12.05 | ₩3,661 | ₩3,727 | ₩3,514 | ₩3,527 | -3.65% | 133.3만 |
|---|
| 2025.12.04 | ₩3,500 | ₩3,714 | ₩3,487 | ₩3,634 | +3.82% | 139.7만 |
|---|
| 2025.12.03 | ₩3,206 | ₩3,514 | ₩3,193 | ₩3,500 | +9.17% | 111.3만 |
|---|
| 2025.12.02 | ₩3,313 | ₩3,327 | ₩3,193 | ₩3,193 | -3.63% | 116.1만 |
|---|
| 2025.12.01 | ₩3,393 | ₩3,428 | ₩3,246 | ₩3,260 | -3.94% | 121.9만 |
|---|
| 2025.11.28 | ₩3,380 | ₩3,594 | ₩3,369 | ₩3,500 | +3.56% | 91.2만 |
|---|
| 2025.11.26 | ₩3,260 | ₩3,474 | ₩3,260 | ₩3,353 | +2.87% | 94.3만 |
|---|
| 2025.11.25 | ₩3,260 | ₩3,300 | ₩3,140 | ₩3,300 | +1.23% | 143.1만 |
|---|
| 2025.11.24 | ₩3,193 | ₩3,287 | ₩3,140 | ₩3,260 | +2.09% | 132.2만 |
|---|
| 2025.11.21 | ₩3,153 | ₩3,340 | ₩3,046 | ₩3,193 | +1.27% | 316.3만 |
|---|
| 2025.11.20 | ₩3,126 | ₩3,393 | ₩3,101 | ₩3,153 | +0.85% | 290.4만 |
|---|
| 2025.11.19 | ₩3,300 | ₩3,327 | ₩2,993 | ₩3,033 | -8.10% | 184.2만 |
|---|
| 2025.11.18 | ₩3,193 | ₩3,407 | ₩3,133 | ₩3,327 | +4.18% | 189.9만 |
|---|
| 2025.11.17 | ₩3,113 | ₩3,347 | ₩3,039 | ₩3,246 | +4.29% | 275.2만 |
|---|
| 2025.11.14 | ₩3,073 | ₩3,380 | ₩3,006 | ₩3,140 | +2.17% | 185.8만 |
|---|
| 2025.11.13 | ₩3,300 | ₩3,527 | ₩3,193 | ₩3,246 | -1.62% | 212.6만 |
|---|
| 2025.11.12 | ₩3,260 | ₩3,313 | ₩3,153 | ₩3,313 | +1.64% | 95.8만 |
|---|
| 2025.11.11 | ₩3,180 | ₩3,313 | ₩3,099 | ₩3,300 | +3.78% | 98.8만 |
|---|
| 2025.11.10 | ₩3,287 | ₩3,327 | ₩3,046 | ₩3,220 | -2.03% | 133.4만 |
|---|
| 2025.11.07 | ₩2,899 | ₩3,226 | ₩2,819 | ₩3,206 | +10.60% | 254.5만 |
|---|
| 2025.11.06 | ₩3,206 | ₩3,367 | ₩3,073 | ₩3,099 | -3.33% | 456.5만 |
|---|
| 2025.11.05 | ₩3,006 | ₩3,086 | ₩2,932 | ₩2,979 | -0.89% | 178만 |
|---|
| 2025.11.04 | ₩3,153 | ₩3,166 | ₩2,939 | ₩2,979 | -5.51% | 231만 |
|---|
| 2025.11.03 | ₩3,567 | ₩3,584 | ₩3,173 | ₩3,206 | -10.11% | 248.5만 |
|---|
| 2025.10.31 | ₩3,433 | ₩3,594 | ₩3,407 | ₩3,540 | +3.11% | 145.5만 |
|---|
| 2025.10.30 | ₩3,420 | ₩3,500 | ₩3,353 | ₩3,433 | +0.39% | 139.8만 |
|---|
| 2025.10.29 | ₩3,540 | ₩3,641 | ₩3,407 | ₩3,500 | -1.13% | 261.5만 |
|---|
| 2025.10.28 | ₩3,587 | ₩3,781 | ₩3,487 | ₩3,554 | -0.93% | 271.4만 |
|---|
| 2025.10.27 | ₩3,781 | ₩3,781 | ₩3,607 | ₩3,661 | -3.18% | 175.6만 |
|---|
| 2025.10.24 | ₩3,674 | ₩3,763 | ₩3,614 | ₩3,701 | +0.73% | 172.2만 |
|---|
| 2025.10.23 | ₩3,353 | ₩3,607 | ₩3,307 | ₩3,607 | +7.57% | 240.3만 |
|---|
| 2025.10.22 | ₩3,353 | ₩3,460 | ₩3,153 | ₩3,287 | -1.99% | 408.4만 |
|---|
| 2025.10.21 | ₩3,741 | ₩3,741 | ₩3,487 | ₩3,487 | -6.79% | 226.1만 |
|---|
| 2025.10.20 | ₩3,808 | ₩4,008 | ₩3,687 | ₩3,754 | -1.40% | 308.4만 |
|---|
| 2025.10.17 | ₩3,834 | ₩3,914 | ₩3,674 | ₩3,781 | -1.39% | 243.2만 |
|---|
| 2025.10.16 | ₩4,342 | ₩4,556 | ₩3,794 | ₩3,861 | -11.08% | 657.9만 |
|---|
| 2025.10.15 | ₩4,683 | ₩4,836 | ₩4,108 | ₩4,208 | -10.13% | 602.9만 |
|---|
| 2025.10.14 | ₩4,008 | ₩4,743 | ₩3,914 | ₩4,476 | +11.67% | 707.2만 |
|---|
| 2025.10.13 | ₩4,382 | ₩4,473 | ₩4,075 | ₩4,155 | -5.18% | 441.3만 |
|---|
| 2025.10.10 | ₩4,609 | ₩5,344 | ₩4,088 | ₩4,101 | -11.01% | 1641.2만 |
|---|