시장 데이터를 불러오는 중
전체 종목
에이픽스 메디컬 과거 주가
Apyx Medical Corporation - Common Stock · APYX · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Apyx Medical Corporation - Common Stock · APYX · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,177 | ₩3,497 | ₩3,177 | ₩3,457 | +8.82% | 10.4만 |
| 2026.10.08 | ₩3,390 | ₩3,390 | ₩3,123 | ₩3,150 | -7.09% | 23.1만 |
| 2026.10.07 | ₩3,364 | ₩3,470 | ₩3,324 | ₩3,404 | +1.19% | 3.5만 |
| 2026.10.06 | ₩3,510 | ₩3,510 | ₩3,377 | ₩3,397 | -3.23% | 12.9만 |
| 2026.10.05 | ₩3,377 | ₩3,510 | ₩3,337 | ₩3,470 | +2.77% | 6.8만 |
| 2026.10.02 | ₩3,350 | ₩3,470 | ₩3,337 | ₩3,404 | +1.59% | 5.2만 |
| 2026.10.01 | ₩3,284 | ₩3,497 | ₩3,230 | ₩3,337 | +1.63% | 29.5만 |
| 2026.09.30 | ₩3,444 | ₩3,773 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,270 |
| -5.04% |
| 64만 |
| 2026.09.29 | ₩3,510 | ₩3,537 | ₩3,284 | ₩3,470 | -1.14% | 33.9만 |
|---|
| 2026.09.28 | ₩3,871 | ₩3,938 | ₩3,097 | ₩3,337 | -13.79% | 36.2만 |
|---|
| 2026.09.25 | ₩3,804 | ₩3,964 | ₩3,804 | ₩3,951 | +3.86% | 13.1만 |
|---|
| 2026.09.24 | ₩3,951 | ₩3,951 | ₩3,777 | ₩3,777 | -4.39% | 7.4만 |
|---|
| 2026.09.23 | ₩3,898 | ₩3,954 | ₩3,858 | ₩3,938 | +1.03% | 8.6만 |
|---|
| 2026.09.22 | ₩3,911 | ₩3,978 | ₩3,884 | ₩3,938 | +0.68% | 7.4만 |
|---|
| 2026.09.21 | ₩4,084 | ₩4,104 | ₩3,817 | ₩3,884 | -4.90% | 16.9만 |
|---|
| 2026.09.18 | ₩4,044 | ₩4,088 | ₩4,004 | ₩4,084 | +0.99% | 15.3만 |
|---|
| 2026.09.17 | ₩4,058 | ₩4,151 | ₩4,004 | ₩4,044 | -0.33% | 3.4만 |
|---|
| 2026.09.16 | ₩3,964 | ₩4,104 | ₩3,871 | ₩4,018 | +1.35% | 8.1만 |
|---|
| 2026.09.15 | ₩4,044 | ₩4,044 | ₩3,871 | ₩3,951 | -2.31% | 4.4만 |
|---|
| 2026.09.14 | ₩3,844 | ₩4,044 | ₩3,837 | ₩4,031 | +4.86% | 8.9만 |
|---|
| 2026.09.11 | ₩3,871 | ₩4,098 | ₩3,724 | ₩3,871 | 0.00% | 16.1만 |
|---|
| 2026.09.10 | ₩4,071 | ₩4,098 | ₩3,831 | ₩3,858 | -5.25% | 9.1만 |
|---|
| 2026.09.09 | ₩4,071 | ₩4,078 | ₩4,004 | ₩4,071 | 0.00% | 7만 |
|---|
| 2026.09.08 | ₩3,964 | ₩4,098 | ₩3,964 | ₩4,071 | +2.69% | 12.9만 |
|---|
| 2026.09.04 | ₩4,084 | ₩4,111 | ₩4,031 | ₩4,071 | -0.33% | 6.2만 |
|---|
| 2026.09.03 | ₩4,111 | ₩4,111 | ₩3,951 | ₩4,084 | -0.65% | 14.4만 |
|---|
| 2026.09.02 | ₩4,098 | ₩4,151 | ₩4,071 | ₩4,111 | +0.33% | 2.6만 |
|---|
| 2026.09.01 | ₩4,098 | ₩4,151 | ₩4,018 | ₩4,071 | -0.65% | 10만 |
|---|
| 2026.08.31 | ₩4,071 | ₩4,257 | ₩4,031 | ₩4,071 | 0.00% | 4.7만 |
|---|
| 2026.08.28 | ₩4,018 | ₩4,298 | ₩4,004 | ₩4,111 | +2.33% | 11.5만 |
|---|
| 2026.08.27 | ₩4,071 | ₩4,071 | ₩3,771 | ₩4,004 | -1.64% | 81.6만 |
|---|
| 2026.08.26 | ₩4,165 | ₩4,165 | ₩3,991 | ₩4,071 | -2.24% | 11.7만 |
|---|
| 2026.08.25 | ₩4,165 | ₩4,325 | ₩4,124 | ₩4,151 | -0.32% | 4.8만 |
|---|
| 2026.08.24 | ₩4,178 | ₩4,258 | ₩3,978 | ₩4,111 | -1.60% | 12만 |
|---|
| 2026.08.21 | ₩4,071 | ₩4,231 | ₩4,058 | ₩4,165 | +2.30% | 5.3만 |
|---|
| 2026.08.20 | ₩4,205 | ₩4,391 | ₩4,044 | ₩4,044 | -3.81% | 8.9만 |
|---|
| 2026.08.19 | ₩4,231 | ₩4,351 | ₩4,124 | ₩4,205 | -0.63% | 15만 |
|---|
| 2026.08.18 | ₩4,071 | ₩4,231 | ₩4,004 | ₩4,151 | +1.97% | 7.8만 |
|---|
| 2026.08.17 | ₩4,058 | ₩4,365 | ₩4,031 | ₩4,084 | +0.66% | 17.1만 |
|---|
| 2026.08.14 | ₩4,071 | ₩4,165 | ₩3,891 | ₩4,044 | -0.66% | 11.2만 |
|---|
| 2026.08.13 | ₩3,978 | ₩4,165 | ₩3,898 | ₩4,058 | +2.01% | 17.6만 |
|---|
| 2026.08.12 | ₩4,004 | ₩4,150 | ₩3,858 | ₩3,991 | -0.33% | 21.6만 |
|---|
| 2026.08.11 | ₩4,645 | ₩4,665 | ₩4,004 | ₩4,031 | -13.22% | 20.2만 |
|---|
| 2026.08.10 | ₩5,219 | ₩5,224 | ₩4,538 | ₩4,618 | -11.51% | 19.5만 |
|---|
| 2026.08.07 | ₩5,553 | ₩5,673 | ₩4,538 | ₩5,406 | -2.64% | 29.9만 |
|---|
| 2026.08.06 | ₩5,526 | ₩5,766 | ₩5,326 | ₩5,553 | +0.48% | 11.4만 |
|---|
| 2026.08.05 | ₩5,740 | ₩5,746 | ₩5,466 | ₩5,526 | -3.72% | 1.9만 |
|---|
| 2026.08.04 | ₩5,619 | ₩5,893 | ₩5,433 | ₩5,713 | +1.66% | 7.3만 |
|---|
| 2026.08.03 | ₩5,486 | ₩5,766 | ₩5,473 | ₩5,579 | +1.70% | 15.2만 |
|---|
| 2026.07.31 | ₩5,473 | ₩5,526 | ₩5,299 | ₩5,473 | 0.00% | 8.3만 |
|---|
| 2026.07.30 | ₩5,126 | ₩5,766 | ₩5,045 | ₩5,499 | +7.29% | 7.6만 |
|---|
| 2026.07.29 | ₩5,139 | ₩5,192 | ₩4,939 | ₩5,126 | -0.26% | 4.5만 |
|---|
| 2026.07.28 | ₩5,206 | ₩5,219 | ₩5,039 | ₩5,152 | -1.03% | 6.2만 |
|---|
| 2026.07.27 | ₩5,299 | ₩5,299 | ₩5,126 | ₩5,192 | -2.02% | 7.1만 |
|---|
| 2026.07.24 | ₩5,206 | ₩5,406 | ₩5,126 | ₩5,232 | +0.51% | 5.2만 |
|---|
| 2026.07.23 | ₩5,166 | ₩5,299 | ₩5,112 | ₩5,112 | -1.03% | 2만 |
|---|
| 2026.07.22 | ₩5,513 | ₩5,761 | ₩5,132 | ₩5,219 | -5.33% | 11.5만 |
|---|
| 2026.07.21 | ₩5,473 | ₩5,806 | ₩5,473 | ₩5,499 | +0.49% | 5.6만 |
|---|
| 2026.07.20 | ₩5,646 | ₩5,686 | ₩5,379 | ₩5,433 | -3.78% | 4.5만 |
|---|
| 2026.07.17 | ₩5,700 | ₩5,886 | ₩5,673 | ₩5,713 | +0.23% | 4만 |
|---|
| 2026.07.16 | ₩5,913 | ₩5,993 | ₩5,766 | ₩5,793 | -2.03% | 2.5만 |
|---|
| 2026.07.15 | ₩5,606 | ₩5,980 | ₩5,579 | ₩5,900 | +5.24% | 9.5만 |
|---|
| 2026.07.14 | ₩5,700 | ₩5,760 | ₩5,326 | ₩5,633 | -1.17% | 6.2만 |
|---|
| 2026.07.13 | ₩5,980 | ₩5,980 | ₩5,610 | ₩5,686 | -4.91% | 5.2만 |
|---|
| 2026.07.10 | ₩5,966 | ₩6,007 | ₩5,793 | ₩5,846 | -2.01% | 4.4만 |
|---|
| 2026.07.09 | ₩5,619 | ₩5,993 | ₩5,619 | ₩5,953 | +5.94% | 4만 |
|---|
| 2026.07.08 | ₩5,513 | ₩5,659 | ₩5,513 | ₩5,619 | +1.94% | 4.1만 |
|---|
| 2026.07.07 | ₩6,007 | ₩6,007 | ₩5,486 | ₩5,606 | -6.67% | 8.5만 |
|---|
| 2026.07.06 | ₩5,766 | ₩6,060 | ₩5,673 | ₩5,993 | +3.94% | 8.8만 |
|---|
| 2026.07.02 | ₩6,273 | ₩6,474 | ₩5,700 | ₩5,740 | -8.51% | 6.9만 |
|---|
| 2026.07.01 | ₩5,940 | ₩6,367 | ₩5,940 | ₩6,220 | +4.72% | 7.8만 |
|---|
| 2026.06.30 | ₩6,260 | ₩6,414 | ₩5,940 | ₩5,993 | -4.26% | 19.6만 |
|---|
| 2026.06.29 | ₩6,007 | ₩6,500 | ₩5,953 | ₩6,260 | +4.22% | 27.2만 |
|---|
| 2026.06.26 | ₩5,619 | ₩6,033 | ₩5,513 | ₩6,007 | +6.89% | 16.1만 |
|---|
| 2026.06.25 | ₩5,539 | ₩5,659 | ₩5,366 | ₩5,566 | +0.48% | 11만 |
|---|
| 2026.06.24 | ₩5,446 | ₩5,780 | ₩5,399 | ₩5,499 | +0.98% | 7.8만 |
|---|
| 2026.06.23 | ₩5,272 | ₩5,446 | ₩5,272 | ₩5,446 | +3.29% | 8.5만 |
|---|
| 2026.06.22 | ₩5,433 | ₩5,493 | ₩5,246 | ₩5,352 | -1.47% | 16만 |
|---|
| 2026.06.18 | ₩5,566 | ₩5,659 | ₩5,352 | ₩5,486 | -1.44% | 19.5만 |
|---|
| 2026.06.17 | ₩5,539 | ₩5,740 | ₩5,539 | ₩5,619 | +1.45% | 8.7만 |
|---|
| 2026.06.16 | ₩6,140 | ₩6,247 | ₩5,539 | ₩5,539 | -9.78% | 15.4만 |
|---|
| 2026.06.15 | ₩6,367 | ₩6,527 | ₩6,069 | ₩6,140 | -3.56% | 13.5만 |
|---|
| 2026.06.12 | ₩6,220 | ₩6,661 | ₩6,180 | ₩6,260 | +0.64% | 16.1만 |
|---|
| 2026.06.11 | ₩6,153 | ₩6,267 | ₩5,740 | ₩6,207 | +0.87% | 16.5만 |
|---|
| 2026.06.10 | ₩6,514 | ₩6,647 | ₩6,153 | ₩6,153 | -5.53% | 16.6만 |
|---|
| 2026.06.09 | ₩6,367 | ₩6,781 | ₩6,207 | ₩6,487 | +1.89% | 24.6만 |
|---|
| 2026.06.08 | ₩6,207 | ₩6,661 | ₩6,180 | ₩6,367 | +2.58% | 20.8만 |
|---|
| 2026.06.05 | ₩5,726 | ₩6,253 | ₩5,659 | ₩5,966 | +4.20% | 31.9만 |
|---|
| 2026.06.04 | ₩5,059 | ₩5,806 | ₩5,059 | ₩5,726 | +13.19% | 53.5만 |
|---|
| 2026.06.03 | ₩5,112 | ₩5,226 | ₩5,005 | ₩5,059 | -1.04% | 7.9만 |
|---|
| 2026.06.02 | ₩5,246 | ₩5,539 | ₩5,112 | ₩5,139 | -2.04% | 11.3만 |
|---|
| 2026.06.01 | ₩5,339 | ₩5,535 | ₩5,166 | ₩5,286 | -1.00% | 9.2만 |
|---|
| 2026.05.29 | ₩5,513 | ₩5,713 | ₩5,312 | ₩5,332 | -3.27% | 11.1만 |
|---|
| 2026.05.28 | ₩5,166 | ₩5,633 | ₩5,166 | ₩5,539 | +7.24% | 9.9만 |
|---|
| 2026.05.27 | ₩5,459 | ₩5,459 | ₩5,152 | ₩5,206 | -4.65% | 7.6만 |
|---|
| 2026.05.26 | ₩5,513 | ₩5,606 | ₩5,272 | ₩5,459 | -0.97% | 10만 |
|---|
| 2026.05.22 | ₩5,646 | ₩5,873 | ₩5,486 | ₩5,513 | -2.36% | 12.8만 |
|---|
| 2026.05.21 | ₩5,086 | ₩5,673 | ₩4,992 | ₩5,673 | +11.55% | 15.5만 |
|---|
| 2026.05.20 | ₩5,232 | ₩5,232 | ₩5,005 | ₩5,059 | -3.32% | 15.1만 |
|---|
| 2026.05.19 | ₩5,072 | ₩5,459 | ₩5,072 | ₩5,259 | +3.68% | 7.3만 |
|---|
| 2026.05.18 | ₩5,406 | ₩5,526 | ₩5,112 | ₩5,166 | -4.44% | 15.9만 |
|---|
| 2026.05.15 | ₩5,606 | ₩5,886 | ₩5,393 | ₩5,406 | -3.57% | 17.4만 |
|---|
| 2026.05.14 | ₩5,072 | ₩5,820 | ₩5,072 | ₩5,820 | +14.74% | 41.2만 |
|---|
| 2026.05.13 | ₩5,393 | ₩5,393 | ₩5,099 | ₩5,126 | -4.95% | 8.8만 |
|---|
| 2026.05.12 | ₩5,219 | ₩5,486 | ₩4,939 | ₩5,459 | +4.60% | 21.4만 |
|---|
| 2026.05.11 | ₩5,059 | ₩5,526 | ₩5,059 | ₩5,232 | +3.43% | 41.9만 |
|---|
| 2026.05.08 | ₩4,541 | ₩5,099 | ₩4,538 | ₩4,899 | +7.88% | 25.7만 |
|---|
| 2026.05.07 | ₩4,245 | ₩5,019 | ₩3,911 | ₩4,752 | +11.95% | 76.3만 |
|---|
| 2026.05.06 | ₩3,737 | ₩4,151 | ₩3,724 | ₩3,898 | +4.29% | 40만 |
|---|
| 2026.05.05 | ₩3,871 | ₩3,924 | ₩3,684 | ₩3,724 | -3.79% | 27.9만 |
|---|
| 2026.05.04 | ₩4,178 | ₩4,285 | ₩3,804 | ₩3,804 | -8.95% | 39.3만 |
|---|
| 2026.05.01 | ₩4,498 | ₩4,552 | ₩3,971 | ₩4,084 | -9.20% | 51.4만 |
|---|
| 2026.04.30 | ₩4,672 | ₩4,685 | ₩4,431 | ₩4,445 | -4.86% | 7.7만 |
|---|
| 2026.04.29 | ₩4,939 | ₩5,019 | ₩4,585 | ₩4,618 | -6.49% | 4.8만 |
|---|
| 2026.04.28 | ₩4,992 | ₩5,072 | ₩4,805 | ₩4,899 | -1.87% | 12.8만 |
|---|
| 2026.04.27 | ₩4,952 | ₩5,112 | ₩4,939 | ₩5,019 | +1.35% | 8.5만 |
|---|
| 2026.04.24 | ₩5,112 | ₩5,112 | ₩4,939 | ₩4,965 | -2.87% | 5.8만 |
|---|
| 2026.04.23 | ₩5,152 | ₩5,206 | ₩5,023 | ₩5,072 | -1.55% | 14.2만 |
|---|
| 2026.04.22 | ₩5,232 | ₩5,486 | ₩5,099 | ₩5,112 | -2.30% | 10만 |
|---|
| 2026.04.21 | ₩5,312 | ₩5,399 | ₩5,079 | ₩5,206 | -2.01% | 7.5만 |
|---|
| 2026.04.20 | ₩5,299 | ₩5,379 | ₩5,086 | ₩5,259 | -0.76% | 7.1만 |
|---|
| 2026.04.17 | ₩5,339 | ₩5,579 | ₩5,272 | ₩5,312 | -0.50% | 14.9만 |
|---|
| 2026.04.16 | ₩5,179 | ₩5,473 | ₩5,152 | ₩5,259 | +1.55% | 30.3만 |
|---|
| 2026.04.15 | ₩5,126 | ₩5,259 | ₩5,126 | ₩5,206 | +1.56% | 10.6만 |
|---|
| 2026.04.14 | ₩5,232 | ₩5,332 | ₩5,019 | ₩5,126 | -2.04% | 23.9만 |
|---|
| 2026.04.13 | ₩5,206 | ₩5,346 | ₩5,072 | ₩5,179 | -0.51% | 11.6만 |
|---|
| 2026.04.10 | ₩5,299 | ₩5,359 | ₩4,993 | ₩5,286 | -0.25% | 13.5만 |
|---|
| 2026.04.09 | ₩5,112 | ₩5,366 | ₩5,086 | ₩5,339 | +4.44% | 15.2만 |
|---|
| 2026.04.08 | ₩5,139 | ₩5,326 | ₩5,005 | ₩5,086 | -1.04% | 12.5만 |
|---|
| 2026.04.07 | ₩5,005 | ₩5,192 | ₩4,899 | ₩5,005 | 0.00% | 10.6만 |
|---|
| 2026.04.06 | ₩4,939 | ₩5,179 | ₩4,805 | ₩5,019 | +1.62% | 11.9만 |
|---|
| 2026.04.02 | ₩4,805 | ₩4,925 | ₩4,672 | ₩4,912 | +2.22% | 4.4만 |
|---|
| 2026.04.01 | ₩4,912 | ₩5,159 | ₩4,832 | ₩4,845 | -1.36% | 6.9만 |
|---|
| 2026.03.31 | ₩4,845 | ₩5,079 | ₩4,816 | ₩4,925 | +1.65% | 6.4만 |
|---|
| 2026.03.30 | ₩4,872 | ₩4,932 | ₩4,752 | ₩4,779 | -1.92% | 5.7만 |
|---|
| 2026.03.27 | ₩5,059 | ₩5,112 | ₩4,738 | ₩4,859 | -3.96% | 4.3만 |
|---|
| 2026.03.26 | ₩5,059 | ₩5,219 | ₩5,019 | ₩5,126 | +1.32% | 4.5만 |
|---|
| 2026.03.25 | ₩5,339 | ₩5,352 | ₩4,992 | ₩5,192 | -2.75% | 5.7만 |
|---|
| 2026.03.24 | ₩5,299 | ₩5,579 | ₩5,206 | ₩5,259 | -0.76% | 29.3만 |
|---|
| 2026.03.23 | ₩4,832 | ₩5,446 | ₩4,832 | ₩5,312 | +9.94% | 30.5만 |
|---|
| 2026.03.20 | ₩4,632 | ₩4,725 | ₩4,472 | ₩4,645 | +0.29% | 23.2만 |
|---|
| 2026.03.19 | ₩4,899 | ₩5,037 | ₩4,605 | ₩4,712 | -3.81% | 9.4만 |
|---|
| 2026.03.18 | ₩4,992 | ₩5,206 | ₩4,885 | ₩4,899 | -1.87% | 8.5만 |
|---|
| 2026.03.17 | ₩4,925 | ₩5,299 | ₩4,925 | ₩4,992 | +1.36% | 12.9만 |
|---|
| 2026.03.16 | ₩4,885 | ₩5,246 | ₩4,718 | ₩4,899 | +0.27% | 22.4만 |
|---|
| 2026.03.13 | ₩4,805 | ₩4,979 | ₩4,685 | ₩4,845 | +0.83% | 14.2만 |
|---|
| 2026.03.12 | ₩5,246 | ₩5,328 | ₩4,805 | ₩4,832 | -7.89% | 19.8만 |
|---|
| 2026.03.11 | ₩5,099 | ₩5,473 | ₩5,005 | ₩5,246 | +2.88% | 56.1만 |
|---|
| 2026.03.10 | ₩4,685 | ₩5,095 | ₩4,552 | ₩4,605 | -1.71% | 33.9만 |
|---|
| 2026.03.09 | ₩4,165 | ₩4,618 | ₩3,991 | ₩4,578 | +9.94% | 19만 |
|---|
| 2026.03.06 | ₩4,231 | ₩4,338 | ₩4,151 | ₩4,165 | -1.58% | 4.7만 |
|---|
| 2026.03.05 | ₩4,311 | ₩4,458 | ₩4,231 | ₩4,351 | +0.93% | 7.1만 |
|---|
| 2026.03.04 | ₩4,231 | ₩4,465 | ₩4,231 | ₩4,405 | +4.10% | 3만 |
|---|
| 2026.03.03 | ₩4,245 | ₩4,362 | ₩4,151 | ₩4,231 | -0.31% | 6.1만 |
|---|
| 2026.03.02 | ₩4,271 | ₩4,445 | ₩4,231 | ₩4,378 | +2.50% | 3.9만 |
|---|
| 2026.02.27 | ₩4,578 | ₩4,578 | ₩4,338 | ₩4,365 | -4.66% | 8만 |
|---|
| 2026.02.26 | ₩4,618 | ₩4,712 | ₩4,512 | ₩4,672 | +1.16% | 2.6만 |
|---|
| 2026.02.25 | ₩4,712 | ₩4,805 | ₩4,565 | ₩4,565 | -3.12% | 2.6만 |
|---|
| 2026.02.24 | ₩4,752 | ₩4,832 | ₩4,712 | ₩4,725 | -0.56% | 3.3만 |
|---|
| 2026.02.23 | ₩4,979 | ₩5,179 | ₩4,672 | ₩4,765 | -4.29% | 6.9만 |
|---|
| 2026.02.20 | ₩4,992 | ₩5,094 | ₩4,805 | ₩5,045 | +1.07% | 6.9만 |
|---|
| 2026.02.19 | ₩5,232 | ₩5,246 | ₩4,965 | ₩5,005 | -4.34% | 6.5만 |
|---|
| 2026.02.18 | ₩5,126 | ₩5,459 | ₩5,126 | ₩5,232 | +2.08% | 11.9만 |
|---|
| 2026.02.17 | ₩4,979 | ₩5,272 | ₩4,779 | ₩5,126 | +2.95% | 12.8만 |
|---|
| 2026.02.13 | ₩5,126 | ₩5,286 | ₩4,965 | ₩4,965 | -3.12% | 11.6만 |
|---|
| 2026.02.12 | ₩5,206 | ₩5,272 | ₩4,939 | ₩5,099 | -2.05% | 9.6만 |
|---|
| 2026.02.11 | ₩5,419 | ₩5,566 | ₩5,219 | ₩5,232 | -3.45% | 3.6만 |
|---|
| 2026.02.10 | ₩5,433 | ₩5,539 | ₩5,259 | ₩5,312 | -2.21% | 7.9만 |
|---|
| 2026.02.09 | ₩5,206 | ₩5,526 | ₩5,146 | ₩5,446 | +4.62% | 5.3만 |
|---|
| 2026.02.06 | ₩5,339 | ₩5,526 | ₩5,152 | ₩5,179 | -3.00% | 10.8만 |
|---|
| 2026.02.05 | ₩5,259 | ₩5,466 | ₩5,219 | ₩5,259 | 0.00% | 6.8만 |
|---|
| 2026.02.04 | ₩5,900 | ₩5,900 | ₩5,099 | ₩5,299 | -10.18% | 22.5만 |
|---|
| 2026.02.03 | ₩5,940 | ₩5,940 | ₩5,618 | ₩5,860 | -1.35% | 45.4만 |
|---|
| 2026.02.02 | ₩5,419 | ₩6,007 | ₩5,352 | ₩5,873 | +8.37% | 36만 |
|---|
| 2026.01.30 | ₩5,339 | ₩5,499 | ₩5,294 | ₩5,366 | +0.50% | 3만 |
|---|
| 2026.01.29 | ₩5,366 | ₩5,486 | ₩5,206 | ₩5,406 | +0.75% | 5.2만 |
|---|
| 2026.01.28 | ₩5,553 | ₩5,673 | ₩5,312 | ₩5,352 | -3.61% | 8.3만 |
|---|
| 2026.01.27 | ₩5,179 | ₩5,673 | ₩5,139 | ₩5,593 | +7.99% | 8.2만 |
|---|
| 2026.01.26 | ₩5,326 | ₩5,339 | ₩5,126 | ₩5,166 | -3.01% | 20.5만 |
|---|
| 2026.01.23 | ₩5,192 | ₩5,339 | ₩5,019 | ₩5,299 | +2.06% | 10.1만 |
|---|
| 2026.01.22 | ₩5,339 | ₩5,538 | ₩5,272 | ₩5,272 | -1.25% | 21.7만 |
|---|
| 2026.01.21 | ₩5,206 | ₩5,339 | ₩5,016 | ₩5,326 | +2.31% | 29.7만 |
|---|
| 2026.01.20 | ₩5,259 | ₩5,259 | ₩5,059 | ₩5,139 | -2.28% | 6.9만 |
|---|
| 2026.01.16 | ₩5,139 | ₩5,406 | ₩5,112 | ₩5,326 | +3.64% | 29.4만 |
|---|
| 2026.01.15 | ₩5,005 | ₩5,219 | ₩5,005 | ₩5,192 | +3.73% | 5.3만 |
|---|
| 2026.01.14 | ₩5,192 | ₩5,419 | ₩4,952 | ₩5,019 | -3.34% | 45.7만 |
|---|
| 2026.01.13 | ₩5,352 | ₩5,419 | ₩4,965 | ₩5,179 | -3.24% | 32.7만 |
|---|
| 2026.01.12 | ₩5,005 | ₩5,406 | ₩4,819 | ₩5,352 | +6.93% | 16.3만 |
|---|
| 2026.01.09 | ₩4,565 | ₩4,792 | ₩4,565 | ₩4,658 | +2.05% | 2.7만 |
|---|
| 2026.01.08 | ₩4,618 | ₩4,859 | ₩4,578 | ₩4,618 | 0.00% | 3.7만 |
|---|
| 2026.01.07 | ₩4,752 | ₩4,832 | ₩4,485 | ₩4,618 | -2.81% | 3.9만 |
|---|
| 2026.01.06 | ₩4,752 | ₩4,872 | ₩4,592 | ₩4,752 | 0.00% | 6.6만 |
|---|
| 2026.01.05 | ₩4,672 | ₩4,845 | ₩4,672 | ₩4,725 | +1.14% | 3.7만 |
|---|
| 2026.01.02 | ₩4,672 | ₩4,752 | ₩4,612 | ₩4,672 | 0.00% | 5.3만 |
|---|
| 2025.12.31 | ₩4,618 | ₩4,872 | ₩4,605 | ₩4,672 | +1.16% | 3.6만 |
|---|
| 2025.12.30 | ₩4,592 | ₩4,725 | ₩4,592 | ₩4,592 | 0.00% | 5.1만 |
|---|
| 2025.12.29 | ₩4,552 | ₩4,752 | ₩4,472 | ₩4,672 | +2.64% | 4.6만 |
|---|
| 2025.12.26 | ₩4,738 | ₩4,738 | ₩4,549 | ₩4,592 | -3.10% | 7.5만 |
|---|
| 2025.12.24 | ₩4,805 | ₩4,912 | ₩4,760 | ₩4,805 | 0.00% | 1.4만 |
|---|
| 2025.12.23 | ₩4,832 | ₩4,872 | ₩4,712 | ₩4,805 | -0.55% | 3.3만 |
|---|
| 2025.12.22 | ₩4,698 | ₩4,939 | ₩4,645 | ₩4,819 | +2.56% | 4.5만 |
|---|
| 2025.12.19 | ₩4,832 | ₩4,832 | ₩4,618 | ₩4,658 | -3.59% | 13만 |
|---|
| 2025.12.18 | ₩5,055 | ₩5,059 | ₩4,876 | ₩4,952 | -2.03% | 2.6만 |
|---|
| 2025.12.17 | ₩4,992 | ₩4,992 | ₩4,792 | ₩4,872 | -2.41% | 5만 |
|---|
| 2025.12.16 | ₩5,166 | ₩5,166 | ₩4,912 | ₩4,965 | -3.88% | 7.4만 |
|---|
| 2025.12.15 | ₩5,219 | ₩5,232 | ₩4,979 | ₩5,059 | -3.07% | 3.9만 |
|---|
| 2025.12.12 | ₩5,326 | ₩5,326 | ₩5,059 | ₩5,152 | -3.26% | 6.9만 |
|---|
| 2025.12.11 | ₩5,379 | ₩5,379 | ₩5,232 | ₩5,326 | -0.99% | 4.8만 |
|---|
| 2025.12.10 | ₩5,459 | ₩5,519 | ₩5,352 | ₩5,379 | -1.47% | 7.9만 |
|---|
| 2025.12.09 | ₩5,312 | ₩5,446 | ₩5,312 | ₩5,433 | +2.26% | 4.9만 |
|---|
| 2025.12.08 | ₩5,312 | ₩5,469 | ₩5,272 | ₩5,286 | -0.50% | 8.6만 |
|---|
| 2025.12.05 | ₩5,379 | ₩5,419 | ₩5,246 | ₩5,259 | -2.23% | 5.3만 |
|---|
| 2025.12.04 | ₩5,286 | ₩5,553 | ₩5,232 | ₩5,379 | +1.77% | 5.4만 |
|---|
| 2025.12.03 | ₩5,459 | ₩5,673 | ₩5,299 | ₩5,339 | -2.20% | 8.5만 |
|---|
| 2025.12.02 | ₩5,379 | ₩5,493 | ₩5,366 | ₩5,433 | +0.99% | 7.5만 |
|---|
| 2025.12.01 | ₩5,312 | ₩5,499 | ₩5,172 | ₩5,366 | +1.01% | 8.4만 |
|---|
| 2025.11.28 | ₩5,406 | ₩5,499 | ₩5,272 | ₩5,352 | -0.99% | 6.8만 |
|---|
| 2025.11.26 | ₩5,366 | ₩5,633 | ₩5,272 | ₩5,352 | -0.25% | 20.1만 |
|---|
| 2025.11.25 | ₩5,192 | ₩5,406 | ₩5,112 | ₩5,339 | +2.83% | 9.1만 |
|---|
| 2025.11.24 | ₩5,366 | ₩5,473 | ₩5,086 | ₩5,166 | -3.73% | 13.6만 |
|---|
| 2025.11.21 | ₩5,486 | ₩5,526 | ₩5,246 | ₩5,339 | -2.68% | 23.9만 |
|---|
| 2025.11.20 | ₩5,393 | ₩5,700 | ₩5,299 | ₩5,393 | 0.00% | 21.8만 |
|---|
| 2025.11.19 | ₩5,112 | ₩5,379 | ₩5,083 | ₩5,272 | +3.13% | 17.5만 |
|---|
| 2025.11.18 | ₩4,832 | ₩5,179 | ₩4,245 | ₩5,086 | +5.25% | 34.7만 |
|---|
| 2025.11.17 | ₩5,259 | ₩5,393 | ₩5,246 | ₩5,379 | +2.28% | 14.4만 |
|---|
| 2025.11.14 | ₩5,379 | ₩5,453 | ₩5,126 | ₩5,206 | -3.23% | 11.9만 |
|---|
| 2025.11.13 | ₩5,846 | ₩5,913 | ₩5,379 | ₩5,433 | -7.08% | 12.9만 |
|---|
| 2025.11.12 | ₩5,606 | ₩5,926 | ₩5,513 | ₩5,780 | +3.10% | 30.9만 |
|---|
| 2025.11.11 | ₩5,379 | ₩5,553 | ₩5,072 | ₩5,339 | -0.74% | 18만 |
|---|
| 2025.11.10 | ₩5,272 | ₩5,673 | ₩5,072 | ₩5,473 | +3.80% | 26.5만 |
|---|
| 2025.11.07 | ₩4,445 | ₩5,326 | ₩4,325 | ₩5,166 | +16.22% | 23.6만 |
|---|
| 2025.11.06 | ₩4,245 | ₩4,872 | ₩4,171 | ₩4,472 | +5.35% | 17.2만 |
|---|
| 2025.11.05 | ₩4,325 | ₩4,325 | ₩4,044 | ₩4,191 | -3.09% | 4.4만 |
|---|
| 2025.11.04 | ₩4,111 | ₩4,418 | ₩4,111 | ₩4,325 | +5.19% | 13.3만 |
|---|
| 2025.11.03 | ₩4,044 | ₩4,271 | ₩3,831 | ₩4,271 | +5.61% | 12.5만 |
|---|
| 2025.10.31 | ₩4,087 | ₩4,099 | ₩3,938 | ₩4,044 | -1.05% | 3.4만 |
|---|
| 2025.10.30 | ₩3,951 | ₩4,120 | ₩3,777 | ₩3,938 | -0.34% | 6.1만 |
|---|
| 2025.10.29 | ₩4,124 | ₩4,138 | ₩3,924 | ₩3,938 | -4.53% | 7.9만 |
|---|
| 2025.10.28 | ₩4,178 | ₩4,191 | ₩4,044 | ₩4,138 | -0.96% | 3.5만 |
|---|
| 2025.10.27 | ₩4,325 | ₩4,325 | ₩4,071 | ₩4,178 | -3.40% | 4.9만 |
|---|
| 2025.10.24 | ₩3,884 | ₩4,365 | ₩3,884 | ₩4,285 | +10.31% | 12.7만 |
|---|
| 2025.10.23 | ₩4,004 | ₩4,151 | ₩3,871 | ₩3,871 | -3.33% | 5.2만 |
|---|
| 2025.10.22 | ₩4,218 | ₩4,218 | ₩3,951 | ₩4,044 | -4.11% | 4.3만 |
|---|
| 2025.10.21 | ₩4,111 | ₩4,138 | ₩3,964 | ₩4,111 | 0.00% | 6.5만 |
|---|
| 2025.10.20 | ₩3,898 | ₩4,205 | ₩3,898 | ₩4,178 | +7.19% | 6.3만 |
|---|
| 2025.10.17 | ₩4,084 | ₩4,171 | ₩3,791 | ₩3,898 | -4.58% | 4.8만 |
|---|
| 2025.10.16 | ₩4,191 | ₩4,271 | ₩3,938 | ₩4,151 | -0.96% | 5.7만 |
|---|
| 2025.10.15 | ₩4,618 | ₩4,658 | ₩4,071 | ₩4,151 | -10.12% | 13.8만 |
|---|
| 2025.10.14 | ₩3,911 | ₩4,658 | ₩3,817 | ₩4,538 | +16.04% | 42.5만 |
|---|
| 2025.10.13 | ₩4,004 | ₩4,298 | ₩3,751 | ₩4,004 | 0.00% | 13.9만 |
|---|
| 2025.10.10 | ₩3,978 | ₩4,004 | ₩3,497 | ₩3,964 | -0.34% | 44.3만 |
|---|