시장 데이터를 불러오는 중
전체 종목
에이럭스 과거 주가
475580.KQ · KOSDAQ
주요 제품·사업: 교육용 드론/로봇 및 코딩 콘텐츠
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
475580.KQ · KOSDAQ
주요 제품·사업: 교육용 드론/로봇 및 코딩 콘텐츠
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12–2026.10.12 | ₩7,110 | ₩7,110 | ₩6,740 | ₩6,740 | -5.20% | 4.3만 |
| 2026.10.06–2026.10.08 | ₩7,500 | ₩7,570 | ₩7,060 | ₩7,120 | -5.07% | 13.4만 |
| 2026.09.28–2026.10.02 | ₩7,450 | ₩7,620 | ₩7,170 | ₩7,460 | +0.13% | 22.6만 |
| 2026.09.21–2026.09.23 | ₩7,700 | ₩7,760 | ₩7,450 | ₩7,460 | -3.12% | 18.4만 |
| 2026.09.14–2026.09.18 | ₩7,220 | ₩8,650 | ₩7,000 | ₩7,770 | +7.62% | 381만 |
| 2026.09.07–2026.09.11 | ₩7,130 | ₩7,280 | ₩7,010 | ₩7,130 | 0.00% | 15만 |
| 2026.08.31–2026.09.04 | ₩7,640 | ₩7,650 | ₩6,940 | ₩7,150 | -6.41% | 24.9만 |
| 2026.08.24–2026.08.28 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,100 |
| ₩8,130 |
| ₩6,900 |
| ₩7,640 |
| -5.68% |
| 56.6만 |
| 2026.08.18–2026.08.21 | ₩8,150 | ₩9,530 | ₩7,280 | ₩8,030 | -1.47% | 244.1만 |
|---|
| 2026.08.10–2026.08.14 | ₩7,250 | ₩8,800 | ₩7,230 | ₩8,280 | +14.21% | 62.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩6,260 | ₩8,790 | ₩6,260 | ₩7,190 | +14.86% | 50.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩6,960 | ₩7,180 | ₩5,020 | ₩6,380 | -8.33% | 34.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩6,810 | ₩7,250 | ₩6,660 | ₩6,960 | +2.20% | 24.3만 |
|---|
| 2026.07.13–2026.07.16 | ₩7,430 | ₩7,680 | ₩6,700 | ₩7,080 | -4.71% | 21.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩7,750 | ₩7,910 | ₩6,900 | ₩7,430 | -4.13% | 28.3만 |
|---|
| 2026.06.29–2026.07.03 | ₩7,000 | ₩8,340 | ₩7,000 | ₩7,730 | +10.43% | 43만 |
|---|
| 2026.06.22–2026.06.26 | ₩8,540 | ₩9,230 | ₩6,910 | ₩7,070 | -17.21% | 71.9만 |
|---|
| 2026.06.15–2026.06.19 | ₩8,390 | ₩9,590 | ₩7,800 | ₩8,540 | +1.79% | 60.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩7,680 | ₩8,380 | ₩7,360 | ₩8,340 | +8.59% | 53.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩9,070 | ₩9,070 | ₩8,090 | ₩8,190 | -9.70% | 59.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩9,590 | ₩10,370 | ₩8,700 | ₩9,070 | -5.42% | 123.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩10,000 | ₩10,180 | ₩8,810 | ₩9,480 | -5.20% | 94.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩11,390 | ₩11,520 | ₩9,600 | ₩9,780 | -14.14% | 132만 |
|---|
| 2026.05.04–2026.05.08 | ₩12,820 | ₩12,910 | ₩11,130 | ₩11,260 | -12.17% | 133.6만 |
|---|
| 2026.04.27–2026.04.30 | ₩13,730 | ₩13,740 | ₩12,440 | ₩12,770 | -6.99% | 131.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩13,470 | ₩15,500 | ₩13,220 | ₩13,590 | +0.89% | 613만 |
|---|
| 2026.04.13–2026.04.17 | ₩12,480 | ₩13,660 | ₩12,060 | ₩13,230 | +6.01% | 366.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩13,790 | ₩13,830 | ₩12,000 | ₩12,350 | -10.44% | 294.3만 |
|---|
| 2026.03.30–2026.04.03 | ₩13,930 | ₩15,100 | ₩12,650 | ₩13,680 | -1.79% | 619.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩13,300 | ₩15,650 | ₩11,990 | ₩12,310 | -7.44% | 1600.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩11,840 | ₩15,400 | ₩10,900 | ₩13,130 | +10.90% | 1534.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩9,320 | ₩11,900 | ₩8,490 | ₩11,410 | +22.42% | 405.5만 |
|---|
| 2026.03.03–2026.03.06 | ₩9,880 | ₩10,630 | ₩8,170 | ₩9,410 | -4.76% | 244만 |
|---|
| 2026.02.23–2026.02.27 | ₩9,670 | ₩11,000 | ₩9,230 | ₩9,280 | -4.03% | 232.8만 |
|---|
| 2026.02.19–2026.02.20 | ₩9,250 | ₩9,780 | ₩9,240 | ₩9,610 | +3.89% | 21.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩9,240 | ₩9,900 | ₩9,050 | ₩9,090 | -1.62% | 36.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩10,070 | ₩10,290 | ₩8,900 | ₩9,190 | -8.74% | 60.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩10,080 | ₩10,400 | ₩9,900 | ₩10,070 | -0.10% | 82.3만 |
|---|
| 2026.01.19–2026.01.23 | ₩10,040 | ₩10,880 | ₩9,910 | ₩10,100 | +0.60% | 90.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩10,820 | ₩10,990 | ₩9,990 | ₩10,040 | -7.21% | 65.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩11,430 | ₩11,580 | ₩10,490 | ₩10,710 | -6.30% | 102.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩10,160 | ₩11,520 | ₩10,050 | ₩11,370 | +11.91% | 73.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩9,860 | ₩10,500 | ₩9,730 | ₩10,150 | +2.94% | 113.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩9,560 | ₩9,650 | ₩8,970 | ₩9,340 | -2.30% | 36.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩9,640 | ₩9,800 | ₩9,470 | ₩9,560 | -0.83% | 19.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩9,400 | ₩10,550 | ₩9,170 | ₩9,640 | +2.55% | 101.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩8,300 | ₩9,570 | ₩8,190 | ₩9,390 | +13.13% | 61.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩9,760 | ₩9,830 | ₩8,170 | ₩8,170 | -16.29% | 57.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩9,890 | ₩10,260 | ₩9,750 | ₩9,760 | -1.31% | 37.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩10,500 | ₩10,830 | ₩9,760 | ₩9,810 | -6.57% | 63.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩10,590 | ₩10,795 | ₩10,140 | ₩10,460 | -1.23% | 68.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩11,320 | ₩11,650 | ₩10,500 | ₩10,580 | -6.54% | 71.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩11,800 | ₩12,460 | ₩11,160 | ₩11,320 | -4.07% | 182.9만 |
|---|