Applied Opt (AAOI)

AAOI
🏛️ 미국 →
25.94
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 5.37 5.45 5.12 5.14 0.6M
2021-12-30 5.29 5.45 5.16 5.35 0.6M
2021-12-29 5.49 5.50 5.29 5.30 0.4M
2021-12-28 5.59 5.62 5.46 5.48 0.4M
2021-12-27 5.61 5.69 5.59 5.59 0.6M
2021-12-23 5.45 5.65 5.45 5.64 0.6M
2021-12-22 5.48 5.48 5.32 5.46 0.5M
2021-12-21 5.40 5.55 5.40 5.47 0.4M
2021-12-20 5.55 5.55 5.28 5.38 0.4M
2021-12-17 5.39 5.68 5.29 5.67 0.6M
2021-12-16 5.76 5.76 5.38 5.44 0.5M
2021-12-15 5.60 5.74 5.43 5.74 0.3M
2021-12-14 5.60 5.71 5.54 5.61 0.4M
2021-12-13 5.73 5.78 5.60 5.69 0.3M
2021-12-10 6.00 6.07 5.76 5.78 0.4M
2021-12-09 5.89 6.14 5.87 5.93 0.5M
2021-12-08 5.65 6.02 5.59 5.91 0.4M
2021-12-07 5.56 5.74 5.54 5.68 0.4M
2021-12-06 5.38 5.52 5.20 5.46 0.5M
2021-12-03 5.52 5.60 5.29 5.40 0.5M
2021-12-02 5.64 5.75 5.49 5.53 0.5M
2021-12-01 6.00 6.03 5.61 5.67 0.7M
2021-11-30 5.93 5.97 5.76 5.91 0.5M
2021-11-29 6.04 6.07 5.81 5.95 0.4M
2021-11-26 5.94 6.08 5.89 6.03 0.3M
2021-11-24 5.87 6.05 5.77 6.03 0.3M
2021-11-23 5.94 6.01 5.75 5.92 0.6M
2021-11-22 6.18 6.20 5.97 6.00 0.5M
2021-11-19 5.99 6.24 5.99 6.16 0.5M
2021-11-18 6.01 6.14 5.89 6.03 0.8M
2021-11-17 6.02 6.18 5.97 6.01 0.9M
2021-11-16 6.00 6.09 5.93 6.01 0.7M
2021-11-15 6.09 6.30 5.99 6.04 0.7M
2021-11-12 6.05 6.12 5.95 6.08 0.7M
2021-11-11 5.77 6.14 5.77 6.04 1.0M
2021-11-10 5.73 5.92 5.55 5.75 0.9M
2021-11-09 5.90 5.94 5.73 5.75 1.2M
2021-11-08 5.98 6.00 5.61 5.85 7.1M
2021-11-05 6.80 6.92 5.75 5.86 5.7M
2021-11-04 8.51 8.86 8.38 8.64 1.3M
2021-11-03 7.89 8.46 7.84 8.37 0.7M
2021-11-02 7.76 8.00 7.72 7.86 0.7M
2021-11-01 7.64 7.72 7.58 7.66 0.3M
2021-10-29 7.61 7.71 7.61 7.65 0.3M
2021-10-28 7.72 7.74 7.57 7.66 0.4M
2021-10-27 7.50 7.88 7.50 7.69 0.4M
2021-10-26 7.59 7.82 7.49 7.50 0.5M
2021-10-25 7.50 7.67 7.47 7.59 0.3M
2021-10-22 7.50 7.61 7.41 7.50 0.4M
2021-10-21 7.37 7.58 7.37 7.52 0.2M
2021-10-20 7.42 7.57 7.30 7.41 0.3M
2021-10-19 7.26 7.45 7.17 7.42 0.2M
2021-10-18 7.17 7.28 7.10 7.16 0.2M
2021-10-15 7.39 7.45 7.18 7.22 0.2M
2021-10-14 7.25 7.58 7.25 7.34 0.4M
2021-10-13 6.76 7.22 6.76 7.20 0.4M
2021-10-12 6.83 6.94 6.74 6.75 0.3M
2021-10-11 6.75 6.97 6.75 6.81 0.2M
2021-10-08 6.94 7.07 6.77 6.79 0.4M
2021-10-07 6.91 7.07 6.88 6.90 0.5M
2021-10-06 6.80 6.92 6.71 6.87 0.2M
2021-10-05 6.81 7.03 6.80 6.87 0.3M
2021-10-04 7.23 7.25 6.80 6.81 0.3M
2021-10-01 7.23 7.34 7.10 7.19 0.3M
2021-09-30 7.08 7.25 7.08 7.18 0.2M
2021-09-29 7.13 7.18 6.98 7.04 0.3M
2021-09-28 7.18 7.29 7.05 7.05 0.2M
2021-09-27 7.27 7.51 7.24 7.24 0.3M
2021-09-24 7.17 7.33 7.08 7.24 0.2M
2021-09-23 7.05 7.24 7.02 7.16 0.2M
2021-09-22 6.87 7.13 6.80 6.98 0.4M
2021-09-21 7.04 7.09 6.76 6.78 0.4M
2021-09-20 7.25 7.31 6.94 6.97 0.4M
2021-09-17 7.45 7.55 7.38 7.46 0.5M
2021-09-16 7.29 7.49 7.13 7.46 0.3M
2021-09-15 7.25 7.37 7.05 7.28 0.5M
2021-09-14 7.44 7.52 7.12 7.21 0.3M
2021-09-13 7.44 7.52 7.22 7.45 0.4M
2021-09-10 7.77 7.80 7.40 7.43 0.3M
2021-09-09 7.80 7.97 7.58 7.72 0.4M
2021-09-08 7.77 8.00 7.77 7.78 0.3M
2021-09-07 7.70 8.00 7.70 7.81 0.4M
2021-09-03 7.77 7.92 7.65 7.72 0.3M
2021-09-02 7.62 7.84 7.60 7.77 0.4M
2021-09-01 7.36 7.70 7.27 7.63 0.6M
2021-08-31 7.26 7.41 7.15 7.33 0.3M
2021-08-30 7.30 7.36 7.14 7.28 0.3M
2021-08-27 7.10 7.30 7.09 7.30 0.4M
2021-08-26 6.88 7.15 6.88 7.09 0.3M
2021-08-25 6.88 7.02 6.85 6.92 0.3M
2021-08-24 6.79 7.02 6.75 6.88 0.4M
2021-08-23 6.64 6.80 6.63 6.73 0.5M
2021-08-20 6.50 6.67 6.49 6.62 0.3M
2021-08-19 6.62 6.71 6.51 6.52 0.4M
2021-08-18 6.54 6.82 6.45 6.69 0.5M
2021-08-17 6.74 6.74 6.39 6.52 0.9M
2021-08-16 7.04 7.15 6.76 6.76 0.5M
2021-08-13 6.96 7.20 6.74 7.04 0.8M
2021-08-12 7.00 7.09 6.82 7.00 0.5M
2021-08-11 7.15 7.20 6.93 6.97 0.7M
2021-08-10 7.54 7.60 7.06 7.12 0.6M
2021-08-09 7.20 7.61 7.15 7.52 0.7M
2021-08-06 7.27 7.27 6.85 7.15 1.6M
2021-08-05 7.71 7.88 7.62 7.70 0.5M
2021-08-04 7.51 7.72 7.38 7.71 0.6M
2021-08-03 7.64 7.67 7.38 7.62 0.7M
2021-08-02 7.76 7.92 7.63 7.64 0.4M
2021-07-30 7.69 7.86 7.67 7.73 0.4M
2021-07-29 7.61 7.81 7.60 7.77 0.3M
2021-07-28 7.30 7.61 7.30 7.55 0.5M
2021-07-27 7.36 7.46 7.11 7.21 0.5M
2021-07-26 7.53 7.53 7.30 7.35 0.3M
2021-07-23 7.37 7.42 7.18 7.33 0.4M
2021-07-22 7.64 7.65 7.33 7.40 0.5M
2021-07-21 7.44 7.81 7.44 7.71 0.3M
2021-07-20 7.30 7.50 7.15 7.41 0.5M
2021-07-19 7.22 7.31 6.95 7.27 0.7M
2021-07-16 7.56 7.66 7.30 7.31 0.4M
2021-07-15 7.63 7.69 7.39 7.52 0.5M
2021-07-14 7.87 7.96 7.62 7.62 0.4M
2021-07-13 7.94 7.99 7.82 7.83 0.2M
2021-07-12 8.05 8.10 7.92 7.96 0.4M
2021-07-09 7.78 8.09 7.77 8.02 0.4M
2021-07-08 7.66 7.86 7.56 7.76 0.6M
2021-07-07 8.14 8.27 7.76 7.80 0.5M
2021-07-06 8.43 8.43 8.02 8.16 0.6M
2021-07-02 8.47 8.50 8.29 8.39 0.3M
2021-07-01 8.58 8.60 8.34 8.40 0.4M
2021-06-30 8.63 8.73 8.42 8.47 0.5M
2021-06-29 8.85 9.19 8.56 8.67 0.6M
2021-06-28 8.87 9.25 8.84 8.86 0.8M
2021-06-25 8.47 8.84 8.46 8.82 3.8M
2021-06-24 8.43 8.54 8.37 8.40 0.5M
2021-06-23 8.45 8.64 8.33 8.36 0.3M
2021-06-22 8.33 8.53 8.29 8.47 0.5M
2021-06-21 8.30 8.47 8.16 8.34 0.5M
2021-06-18 8.65 8.65 8.11 8.24 0.8M
2021-06-17 8.80 8.90 8.62 8.62 0.4M
2021-06-16 8.64 8.85 8.51 8.78 0.4M
2021-06-15 8.76 8.88 8.64 8.69 0.4M
2021-06-14 8.78 9.03 8.76 8.79 0.4M
2021-06-11 8.85 8.85 8.65 8.79 0.3M
2021-06-10 8.70 8.80 8.53 8.63 0.4M
2021-06-09 8.85 8.98 8.65 8.69 0.4M
2021-06-08 8.73 9.03 8.73 8.85 0.6M
2021-06-07 8.42 8.74 8.42 8.68 0.5M
2021-06-04 8.39 8.55 8.38 8.44 0.4M
2021-06-03 8.62 8.69 8.37 8.39 0.5M
2021-06-02 8.56 8.74 8.56 8.64 0.8M
2021-06-01 8.29 8.56 8.13 8.54 0.6M
2021-05-28 8.30 8.58 8.21 8.23 0.4M
2021-05-27 8.08 8.32 8.01 8.21 0.5M
2021-05-26 7.75 8.09 7.70 8.04 0.5M
2021-05-25 7.91 7.99 7.70 7.71 0.5M
2021-05-24 8.10 8.16 7.83 7.85 0.6M
2021-05-21 7.98 8.23 7.91 8.06 0.6M
2021-05-20 7.78 8.15 7.78 7.89 0.7M
2021-05-19 7.62 7.82 7.53 7.78 0.3M
2021-05-18 7.79 8.04 7.73 7.78 0.4M
2021-05-17 7.47 7.91 7.36 7.78 0.5M
2021-05-14 7.24 7.53 7.11 7.47 0.4M
2021-05-13 7.08 7.47 7.04 7.17 0.7M
2021-05-12 7.20 7.38 7.04 7.13 0.8M
2021-05-11 7.30 7.60 7.11 7.35 0.7M
2021-05-10 7.57 7.68 7.25 7.53 0.9M
2021-05-07 7.16 7.90 6.81 7.58 1.1M
2021-05-06 7.00 7.24 6.75 7.22 1.0M
2021-05-05 7.36 7.40 7.00 7.05 0.6M
2021-05-04 7.19 7.33 6.87 7.26 0.9M
2021-05-03 7.49 7.55 7.22 7.30 0.9M
2021-04-30 7.81 7.83 7.40 7.41 1.0M
2021-04-29 8.26 8.26 7.81 7.91 0.5M
2021-04-28 8.09 8.24 7.98 8.20 0.3M
2021-04-27 8.29 8.29 8.10 8.13 0.4M
2021-04-26 8.29 8.46 8.17 8.28 0.5M
2021-04-23 8.08 8.31 7.99 8.27 0.5M
2021-04-22 7.90 8.09 7.81 8.01 0.4M
2021-04-21 7.55 7.93 7.45 7.92 0.4M
2021-04-20 7.67 7.71 7.40 7.58 0.6M
2021-04-19 7.88 8.02 7.59 7.72 0.5M
2021-04-16 7.90 7.96 7.68 7.89 0.4M
2021-04-15 8.35 8.35 7.80 7.88 0.7M
2021-04-14 8.22 8.53 8.10 8.29 0.3M
2021-04-13 8.24 8.39 8.11 8.22 0.6M
2021-04-12 8.41 8.45 8.17 8.27 0.3M
2021-04-09 8.32 8.51 8.27 8.44 0.4M
2021-04-08 8.52 8.52 8.28 8.41 0.3M
2021-04-07 8.45 8.60 8.31 8.48 0.4M
2021-04-06 8.64 8.74 8.45 8.47 0.4M
2021-04-05 8.92 8.93 8.42 8.69 1.4M
2021-04-01 8.32 8.88 8.32 8.82 0.6M
2021-03-31 8.06 8.43 7.99 8.36 0.5M
2021-03-30 7.94 8.02 7.79 7.97 0.5M
2021-03-29 8.29 8.41 7.96 8.01 0.7M
2021-03-26 7.88 8.29 7.88 8.29 0.5M
2021-03-25 7.68 7.98 7.53 7.84 0.5M
2021-03-24 8.23 8.26 7.69 7.70 0.9M
2021-03-23 8.35 8.45 8.05 8.09 0.6M
2021-03-22 8.51 8.66 8.37 8.48 0.5M
2021-03-19 8.49 8.62 8.34 8.48 1.0M
2021-03-18 8.74 9.02 8.27 8.37 0.6M
2021-03-17 8.74 8.85 8.57 8.77 0.6M
2021-03-16 9.02 9.22 8.77 8.90 0.7M
2021-03-15 8.95 9.11 8.86 9.04 0.6M
2021-03-12 8.80 9.06 8.71 8.95 0.5M
2021-03-11 8.60 8.99 8.57 8.85 0.6M
2021-03-10 8.62 8.87 8.35 8.47 0.8M
2021-03-09 7.97 8.55 7.94 8.45 0.8M
2021-03-08 8.06 8.23 7.75 7.76 0.6M
2021-03-05 7.96 8.10 7.33 8.05 1.2M
2021-03-04 8.35 8.63 7.70 7.99 1.2M
2021-03-03 8.67 8.79 8.35 8.36 1.0M
2021-03-02 8.70 8.84 8.38 8.63 1.6M
2021-03-01 9.52 9.64 8.82 9.02 1.3M
2021-02-26 10.53 10.72 9.20 9.33 1.8M
2021-02-25 11.61 11.80 10.97 11.17 0.7M
2021-02-24 11.36 11.73 11.05 11.61 0.5M
2021-02-23 11.41 11.54 10.41 11.40 0.8M
2021-02-22 12.19 12.37 11.74 11.74 0.6M
2021-02-19 12.00 12.50 11.90 12.30 0.6M
2021-02-18 12.22 12.39 11.90 11.94 0.6M
2021-02-17 12.77 12.82 12.08 12.36 0.4M
2021-02-16 12.30 12.97 12.08 12.83 0.7M
2021-02-12 12.59 12.64 12.02 12.25 0.5M
2021-02-11 11.90 12.38 11.60 12.36 0.5M
2021-02-10 12.39 12.54 11.63 11.75 0.6M
2021-02-09 12.48 12.50 12.08 12.37 0.4M
2021-02-08 11.85 12.50 11.85 12.34 0.6M
2021-02-05 11.51 11.82 11.37 11.73 0.5M
2021-02-04 10.75 11.45 10.74 11.39 0.7M
2021-02-03 10.72 11.03 10.61 10.86 0.4M
2021-02-02 11.05 11.08 10.26 10.63 0.7M
2021-02-01 11.46 11.46 10.45 11.00 0.8M
2021-01-29 11.41 12.00 10.95 11.01 0.9M
2021-01-28 12.01 12.17 10.87 11.30 1.2M
2021-01-27 11.06 13.95 11.00 12.17 3.5M
2021-01-26 11.13 11.19 10.66 11.14 1.2M
2021-01-25 10.43 11.15 10.43 10.95 0.8M
2021-01-22 10.35 10.54 10.16 10.47 0.5M
2021-01-21 10.75 10.75 10.25 10.49 0.5M
2021-01-20 10.87 11.11 10.68 10.77 0.8M
2021-01-19 10.95 10.95 10.52 10.71 0.8M
2021-01-15 10.50 10.94 10.37 10.79 0.9M
2021-01-14 10.20 10.55 10.19 10.47 0.8M
2021-01-13 10.43 10.44 9.85 10.17 0.8M
2021-01-12 10.34 10.56 10.24 10.40 0.9M
2021-01-11 10.06 10.33 9.74 10.28 0.8M
2021-01-08 10.11 10.42 9.93 10.19 1.5M
2021-01-07 9.77 9.87 9.54 9.64 0.6M
2021-01-06 8.92 9.70 8.80 9.58 1.5M
2021-01-05 8.47 8.99 8.42 8.91 0.9M
2021-01-04 8.58 8.97 8.49 8.76 0.8M