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 | ₩3,170 | ₩3,490 | ₩3,170 | ₩3,450 | +8.82% | 10.4만 |
| 2026.10.08 | ₩3,383 | ₩3,383 | ₩3,117 | ₩3,143 | -7.09% | 23.1만 |
| 2026.10.07 | ₩3,356 | ₩3,463 | ₩3,316 | ₩3,396 | +1.19% | 3.5만 |
| 2026.10.06 | ₩3,503 | ₩3,503 | ₩3,370 | ₩3,390 | -3.23% | 12.9만 |
| 2026.10.05 | ₩3,370 | ₩3,503 | ₩3,330 | ₩3,463 | +2.77% | 6.8만 |
| 2026.10.02 | ₩3,343 | ₩3,463 | ₩3,330 | ₩3,396 | +1.59% | 5.2만 |
| 2026.10.01 | ₩3,276 | ₩3,490 | ₩3,223 | ₩3,330 | +1.63% | 29.5만 |
| 2026.09.30 | ₩3,436 | ₩3,765 | ₩3,263 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,263 |
| -5.04% |
| 64만 |
| 2026.09.29 | ₩3,503 | ₩3,529 | ₩3,276 | ₩3,463 | -1.14% | 33.9만 |
|---|
| 2026.09.28 | ₩3,862 | ₩3,929 | ₩3,090 | ₩3,330 | -13.79% | 36.2만 |
|---|
| 2026.09.25 | ₩3,796 | ₩3,956 | ₩3,796 | ₩3,942 | +3.86% | 13.1만 |
|---|
| 2026.09.24 | ₩3,942 | ₩3,942 | ₩3,769 | ₩3,769 | -4.39% | 7.4만 |
|---|
| 2026.09.23 | ₩3,889 | ₩3,945 | ₩3,849 | ₩3,929 | +1.03% | 8.6만 |
|---|
| 2026.09.22 | ₩3,902 | ₩3,969 | ₩3,876 | ₩3,929 | +0.68% | 7.4만 |
|---|
| 2026.09.21 | ₩4,076 | ₩4,096 | ₩3,809 | ₩3,876 | -4.90% | 16.9만 |
|---|
| 2026.09.18 | ₩4,036 | ₩4,080 | ₩3,996 | ₩4,076 | +0.99% | 15.3만 |
|---|
| 2026.09.17 | ₩4,049 | ₩4,142 | ₩3,996 | ₩4,036 | -0.33% | 3.4만 |
|---|
| 2026.09.16 | ₩3,956 | ₩4,096 | ₩3,862 | ₩4,009 | +1.35% | 8.1만 |
|---|
| 2026.09.15 | ₩4,036 | ₩4,036 | ₩3,862 | ₩3,942 | -2.31% | 4.4만 |
|---|
| 2026.09.14 | ₩3,836 | ₩4,036 | ₩3,829 | ₩4,022 | +4.86% | 8.9만 |
|---|
| 2026.09.11 | ₩3,862 | ₩4,089 | ₩3,716 | ₩3,862 | 0.00% | 16.1만 |
|---|
| 2026.09.10 | ₩4,062 | ₩4,089 | ₩3,822 | ₩3,849 | -5.25% | 9.1만 |
|---|
| 2026.09.09 | ₩4,062 | ₩4,069 | ₩3,996 | ₩4,062 | 0.00% | 7만 |
|---|
| 2026.09.08 | ₩3,956 | ₩4,089 | ₩3,956 | ₩4,062 | +2.69% | 12.9만 |
|---|
| 2026.09.04 | ₩4,076 | ₩4,102 | ₩4,022 | ₩4,062 | -0.33% | 6.2만 |
|---|
| 2026.09.03 | ₩4,102 | ₩4,102 | ₩3,942 | ₩4,076 | -0.65% | 14.4만 |
|---|
| 2026.09.02 | ₩4,089 | ₩4,142 | ₩4,062 | ₩4,102 | +0.33% | 2.6만 |
|---|
| 2026.09.01 | ₩4,089 | ₩4,142 | ₩4,009 | ₩4,062 | -0.65% | 10만 |
|---|
| 2026.08.31 | ₩4,062 | ₩4,247 | ₩4,022 | ₩4,062 | 0.00% | 4.7만 |
|---|
| 2026.08.28 | ₩4,009 | ₩4,289 | ₩3,996 | ₩4,102 | +2.33% | 11.5만 |
|---|
| 2026.08.27 | ₩4,062 | ₩4,062 | ₩3,763 | ₩3,996 | -1.64% | 81.6만 |
|---|
| 2026.08.26 | ₩4,155 | ₩4,155 | ₩3,982 | ₩4,062 | -2.24% | 11.7만 |
|---|
| 2026.08.25 | ₩4,155 | ₩4,315 | ₩4,116 | ₩4,142 | -0.32% | 4.8만 |
|---|
| 2026.08.24 | ₩4,169 | ₩4,249 | ₩3,969 | ₩4,102 | -1.60% | 12만 |
|---|
| 2026.08.21 | ₩4,062 | ₩4,222 | ₩4,049 | ₩4,155 | +2.30% | 5.3만 |
|---|
| 2026.08.20 | ₩4,195 | ₩4,382 | ₩4,036 | ₩4,036 | -3.81% | 8.9만 |
|---|
| 2026.08.19 | ₩4,222 | ₩4,342 | ₩4,116 | ₩4,195 | -0.63% | 15만 |
|---|
| 2026.08.18 | ₩4,062 | ₩4,222 | ₩3,996 | ₩4,142 | +1.97% | 7.8만 |
|---|
| 2026.08.17 | ₩4,049 | ₩4,355 | ₩4,022 | ₩4,076 | +0.66% | 17.1만 |
|---|
| 2026.08.14 | ₩4,062 | ₩4,155 | ₩3,882 | ₩4,036 | -0.66% | 11.2만 |
|---|
| 2026.08.13 | ₩3,969 | ₩4,155 | ₩3,889 | ₩4,049 | +2.01% | 17.6만 |
|---|
| 2026.08.12 | ₩3,996 | ₩4,141 | ₩3,849 | ₩3,982 | -0.33% | 21.6만 |
|---|
| 2026.08.11 | ₩4,635 | ₩4,655 | ₩3,996 | ₩4,022 | -13.22% | 20.2만 |
|---|
| 2026.08.10 | ₩5,208 | ₩5,213 | ₩4,528 | ₩4,608 | -11.51% | 19.5만 |
|---|
| 2026.08.07 | ₩5,541 | ₩5,660 | ₩4,528 | ₩5,394 | -2.64% | 29.9만 |
|---|
| 2026.08.06 | ₩5,514 | ₩5,754 | ₩5,314 | ₩5,541 | +0.48% | 11.4만 |
|---|
| 2026.08.05 | ₩5,727 | ₩5,734 | ₩5,454 | ₩5,514 | -3.72% | 1.9만 |
|---|
| 2026.08.04 | ₩5,607 | ₩5,880 | ₩5,421 | ₩5,700 | +1.66% | 7.3만 |
|---|
| 2026.08.03 | ₩5,474 | ₩5,754 | ₩5,461 | ₩5,567 | +1.70% | 15.2만 |
|---|
| 2026.07.31 | ₩5,461 | ₩5,514 | ₩5,288 | ₩5,461 | 0.00% | 8.3만 |
|---|
| 2026.07.30 | ₩5,114 | ₩5,754 | ₩5,035 | ₩5,487 | +7.29% | 7.6만 |
|---|
| 2026.07.29 | ₩5,128 | ₩5,181 | ₩4,928 | ₩5,114 | -0.26% | 4.5만 |
|---|
| 2026.07.28 | ₩5,194 | ₩5,208 | ₩5,028 | ₩5,141 | -1.03% | 6.2만 |
|---|
| 2026.07.27 | ₩5,288 | ₩5,288 | ₩5,114 | ₩5,181 | -2.02% | 7.1만 |
|---|
| 2026.07.24 | ₩5,194 | ₩5,394 | ₩5,114 | ₩5,221 | +0.51% | 5.2만 |
|---|
| 2026.07.23 | ₩5,154 | ₩5,288 | ₩5,101 | ₩5,101 | -1.03% | 2만 |
|---|
| 2026.07.22 | ₩5,501 | ₩5,748 | ₩5,121 | ₩5,208 | -5.33% | 11.5만 |
|---|
| 2026.07.21 | ₩5,461 | ₩5,794 | ₩5,461 | ₩5,487 | +0.49% | 5.6만 |
|---|
| 2026.07.20 | ₩5,634 | ₩5,674 | ₩5,367 | ₩5,421 | -3.78% | 4.5만 |
|---|
| 2026.07.17 | ₩5,687 | ₩5,874 | ₩5,660 | ₩5,700 | +0.23% | 4만 |
|---|
| 2026.07.16 | ₩5,900 | ₩5,980 | ₩5,754 | ₩5,780 | -2.03% | 2.5만 |
|---|
| 2026.07.15 | ₩5,594 | ₩5,967 | ₩5,567 | ₩5,887 | +5.24% | 9.5만 |
|---|
| 2026.07.14 | ₩5,687 | ₩5,747 | ₩5,314 | ₩5,621 | -1.17% | 6.2만 |
|---|
| 2026.07.13 | ₩5,967 | ₩5,967 | ₩5,598 | ₩5,674 | -4.91% | 5.2만 |
|---|
| 2026.07.10 | ₩5,954 | ₩5,993 | ₩5,780 | ₩5,834 | -2.01% | 4.4만 |
|---|
| 2026.07.09 | ₩5,607 | ₩5,980 | ₩5,607 | ₩5,940 | +5.94% | 4만 |
|---|
| 2026.07.08 | ₩5,501 | ₩5,647 | ₩5,501 | ₩5,607 | +1.94% | 4.1만 |
|---|
| 2026.07.07 | ₩5,993 | ₩5,993 | ₩5,474 | ₩5,594 | -6.67% | 8.5만 |
|---|
| 2026.07.06 | ₩5,754 | ₩6,047 | ₩5,660 | ₩5,980 | +3.94% | 8.8만 |
|---|
| 2026.07.02 | ₩6,260 | ₩6,460 | ₩5,687 | ₩5,727 | -8.51% | 6.9만 |
|---|
| 2026.07.01 | ₩5,927 | ₩6,353 | ₩5,927 | ₩6,207 | +4.72% | 7.8만 |
|---|
| 2026.06.30 | ₩6,247 | ₩6,400 | ₩5,927 | ₩5,980 | -4.26% | 19.6만 |
|---|
| 2026.06.29 | ₩5,993 | ₩6,486 | ₩5,940 | ₩6,247 | +4.22% | 27.2만 |
|---|
| 2026.06.26 | ₩5,607 | ₩6,020 | ₩5,501 | ₩5,993 | +6.89% | 16.1만 |
|---|
| 2026.06.25 | ₩5,527 | ₩5,647 | ₩5,354 | ₩5,554 | +0.48% | 11만 |
|---|
| 2026.06.24 | ₩5,434 | ₩5,767 | ₩5,387 | ₩5,487 | +0.98% | 7.8만 |
|---|
| 2026.06.23 | ₩5,261 | ₩5,434 | ₩5,261 | ₩5,434 | +3.29% | 8.5만 |
|---|
| 2026.06.22 | ₩5,421 | ₩5,481 | ₩5,234 | ₩5,341 | -1.47% | 16만 |
|---|
| 2026.06.18 | ₩5,554 | ₩5,647 | ₩5,341 | ₩5,474 | -1.44% | 19.5만 |
|---|
| 2026.06.17 | ₩5,527 | ₩5,727 | ₩5,527 | ₩5,607 | +1.45% | 8.7만 |
|---|
| 2026.06.16 | ₩6,127 | ₩6,233 | ₩5,527 | ₩5,527 | -9.78% | 15.4만 |
|---|
| 2026.06.15 | ₩6,353 | ₩6,513 | ₩6,056 | ₩6,127 | -3.56% | 13.5만 |
|---|
| 2026.06.12 | ₩6,207 | ₩6,646 | ₩6,167 | ₩6,247 | +0.64% | 16.1만 |
|---|
| 2026.06.11 | ₩6,140 | ₩6,253 | ₩5,727 | ₩6,193 | +0.87% | 16.5만 |
|---|
| 2026.06.10 | ₩6,500 | ₩6,633 | ₩6,140 | ₩6,140 | -5.53% | 16.6만 |
|---|
| 2026.06.09 | ₩6,353 | ₩6,766 | ₩6,193 | ₩6,473 | +1.89% | 24.6만 |
|---|
| 2026.06.08 | ₩6,193 | ₩6,646 | ₩6,167 | ₩6,353 | +2.58% | 20.8만 |
|---|
| 2026.06.05 | ₩5,714 | ₩6,240 | ₩5,647 | ₩5,954 | +4.20% | 31.9만 |
|---|
| 2026.06.04 | ₩5,048 | ₩5,794 | ₩5,048 | ₩5,714 | +13.19% | 53.5만 |
|---|
| 2026.06.03 | ₩5,101 | ₩5,214 | ₩4,995 | ₩5,048 | -1.04% | 7.9만 |
|---|
| 2026.06.02 | ₩5,234 | ₩5,527 | ₩5,101 | ₩5,128 | -2.04% | 11.3만 |
|---|
| 2026.06.01 | ₩5,328 | ₩5,523 | ₩5,154 | ₩5,274 | -1.00% | 9.2만 |
|---|
| 2026.05.29 | ₩5,501 | ₩5,700 | ₩5,301 | ₩5,321 | -3.27% | 11.1만 |
|---|
| 2026.05.28 | ₩5,154 | ₩5,621 | ₩5,154 | ₩5,527 | +7.24% | 9.9만 |
|---|
| 2026.05.27 | ₩5,447 | ₩5,447 | ₩5,141 | ₩5,194 | -4.65% | 7.6만 |
|---|
| 2026.05.26 | ₩5,501 | ₩5,594 | ₩5,261 | ₩5,447 | -0.97% | 10만 |
|---|
| 2026.05.22 | ₩5,634 | ₩5,860 | ₩5,474 | ₩5,501 | -2.36% | 12.8만 |
|---|
| 2026.05.21 | ₩5,074 | ₩5,660 | ₩4,981 | ₩5,660 | +11.55% | 15.5만 |
|---|
| 2026.05.20 | ₩5,221 | ₩5,221 | ₩4,995 | ₩5,048 | -3.32% | 15.1만 |
|---|
| 2026.05.19 | ₩5,061 | ₩5,447 | ₩5,061 | ₩5,248 | +3.68% | 7.3만 |
|---|
| 2026.05.18 | ₩5,394 | ₩5,514 | ₩5,101 | ₩5,154 | -4.44% | 15.9만 |
|---|
| 2026.05.15 | ₩5,594 | ₩5,874 | ₩5,381 | ₩5,394 | -3.57% | 17.4만 |
|---|
| 2026.05.14 | ₩5,061 | ₩5,807 | ₩5,061 | ₩5,807 | +14.74% | 41.2만 |
|---|
| 2026.05.13 | ₩5,381 | ₩5,381 | ₩5,088 | ₩5,114 | -4.95% | 8.8만 |
|---|
| 2026.05.12 | ₩5,208 | ₩5,474 | ₩4,928 | ₩5,447 | +4.60% | 21.4만 |
|---|
| 2026.05.11 | ₩5,048 | ₩5,514 | ₩5,048 | ₩5,221 | +3.43% | 41.9만 |
|---|
| 2026.05.08 | ₩4,531 | ₩5,088 | ₩4,528 | ₩4,888 | +7.88% | 25.7만 |
|---|
| 2026.05.07 | ₩4,235 | ₩5,008 | ₩3,902 | ₩4,741 | +11.95% | 76.3만 |
|---|
| 2026.05.06 | ₩3,729 | ₩4,142 | ₩3,716 | ₩3,889 | +4.29% | 40만 |
|---|
| 2026.05.05 | ₩3,862 | ₩3,916 | ₩3,676 | ₩3,716 | -3.79% | 27.9만 |
|---|
| 2026.05.04 | ₩4,169 | ₩4,275 | ₩3,796 | ₩3,796 | -8.95% | 39.3만 |
|---|
| 2026.05.01 | ₩4,488 | ₩4,542 | ₩3,962 | ₩4,076 | -9.20% | 51.4만 |
|---|
| 2026.04.30 | ₩4,662 | ₩4,675 | ₩4,422 | ₩4,435 | -4.86% | 7.7만 |
|---|
| 2026.04.29 | ₩4,928 | ₩5,008 | ₩4,575 | ₩4,608 | -6.49% | 4.8만 |
|---|
| 2026.04.28 | ₩4,981 | ₩5,061 | ₩4,795 | ₩4,888 | -1.87% | 12.8만 |
|---|
| 2026.04.27 | ₩4,941 | ₩5,101 | ₩4,928 | ₩5,008 | +1.35% | 8.5만 |
|---|
| 2026.04.24 | ₩5,101 | ₩5,101 | ₩4,928 | ₩4,955 | -2.87% | 5.8만 |
|---|
| 2026.04.23 | ₩5,141 | ₩5,194 | ₩5,012 | ₩5,061 | -1.55% | 14.2만 |
|---|
| 2026.04.22 | ₩5,221 | ₩5,474 | ₩5,088 | ₩5,101 | -2.30% | 10만 |
|---|
| 2026.04.21 | ₩5,301 | ₩5,387 | ₩5,068 | ₩5,194 | -2.01% | 7.5만 |
|---|
| 2026.04.20 | ₩5,288 | ₩5,367 | ₩5,074 | ₩5,248 | -0.76% | 7.1만 |
|---|
| 2026.04.17 | ₩5,328 | ₩5,567 | ₩5,261 | ₩5,301 | -0.50% | 14.9만 |
|---|
| 2026.04.16 | ₩5,168 | ₩5,461 | ₩5,141 | ₩5,248 | +1.55% | 30.3만 |
|---|
| 2026.04.15 | ₩5,114 | ₩5,248 | ₩5,114 | ₩5,194 | +1.56% | 10.6만 |
|---|
| 2026.04.14 | ₩5,221 | ₩5,321 | ₩5,008 | ₩5,114 | -2.04% | 23.9만 |
|---|
| 2026.04.13 | ₩5,194 | ₩5,334 | ₩5,061 | ₩5,168 | -0.51% | 11.6만 |
|---|
| 2026.04.10 | ₩5,288 | ₩5,347 | ₩4,983 | ₩5,274 | -0.25% | 13.5만 |
|---|
| 2026.04.09 | ₩5,101 | ₩5,354 | ₩5,074 | ₩5,328 | +4.44% | 15.2만 |
|---|
| 2026.04.08 | ₩5,128 | ₩5,314 | ₩4,995 | ₩5,074 | -1.04% | 12.5만 |
|---|
| 2026.04.07 | ₩4,995 | ₩5,181 | ₩4,888 | ₩4,995 | 0.00% | 10.6만 |
|---|
| 2026.04.06 | ₩4,928 | ₩5,168 | ₩4,795 | ₩5,008 | +1.62% | 11.9만 |
|---|
| 2026.04.02 | ₩4,795 | ₩4,915 | ₩4,662 | ₩4,901 | +2.22% | 4.4만 |
|---|
| 2026.04.01 | ₩4,901 | ₩5,148 | ₩4,821 | ₩4,835 | -1.36% | 6.9만 |
|---|
| 2026.03.31 | ₩4,835 | ₩5,068 | ₩4,805 | ₩4,915 | +1.65% | 6.4만 |
|---|
| 2026.03.30 | ₩4,861 | ₩4,921 | ₩4,741 | ₩4,768 | -1.92% | 5.7만 |
|---|
| 2026.03.27 | ₩5,048 | ₩5,101 | ₩4,728 | ₩4,848 | -3.96% | 4.3만 |
|---|
| 2026.03.26 | ₩5,048 | ₩5,208 | ₩5,008 | ₩5,114 | +1.32% | 4.5만 |
|---|
| 2026.03.25 | ₩5,328 | ₩5,341 | ₩4,981 | ₩5,181 | -2.75% | 5.7만 |
|---|
| 2026.03.24 | ₩5,288 | ₩5,567 | ₩5,194 | ₩5,248 | -0.76% | 29.3만 |
|---|
| 2026.03.23 | ₩4,821 | ₩5,434 | ₩4,821 | ₩5,301 | +9.94% | 30.5만 |
|---|
| 2026.03.20 | ₩4,622 | ₩4,715 | ₩4,462 | ₩4,635 | +0.29% | 23.2만 |
|---|
| 2026.03.19 | ₩4,888 | ₩5,027 | ₩4,595 | ₩4,702 | -3.81% | 9.4만 |
|---|
| 2026.03.18 | ₩4,981 | ₩5,194 | ₩4,875 | ₩4,888 | -1.87% | 8.5만 |
|---|
| 2026.03.17 | ₩4,915 | ₩5,288 | ₩4,915 | ₩4,981 | +1.36% | 12.9만 |
|---|
| 2026.03.16 | ₩4,875 | ₩5,234 | ₩4,708 | ₩4,888 | +0.27% | 22.4만 |
|---|
| 2026.03.13 | ₩4,795 | ₩4,968 | ₩4,675 | ₩4,835 | +0.83% | 14.2만 |
|---|
| 2026.03.12 | ₩5,234 | ₩5,317 | ₩4,795 | ₩4,821 | -7.89% | 19.8만 |
|---|
| 2026.03.11 | ₩5,088 | ₩5,461 | ₩4,995 | ₩5,234 | +2.88% | 56.1만 |
|---|
| 2026.03.10 | ₩4,675 | ₩5,084 | ₩4,542 | ₩4,595 | -1.71% | 33.9만 |
|---|
| 2026.03.09 | ₩4,155 | ₩4,608 | ₩3,982 | ₩4,568 | +9.94% | 19만 |
|---|
| 2026.03.06 | ₩4,222 | ₩4,329 | ₩4,142 | ₩4,155 | -1.58% | 4.7만 |
|---|
| 2026.03.05 | ₩4,302 | ₩4,448 | ₩4,222 | ₩4,342 | +0.93% | 7.1만 |
|---|
| 2026.03.04 | ₩4,222 | ₩4,455 | ₩4,222 | ₩4,395 | +4.10% | 3만 |
|---|
| 2026.03.03 | ₩4,235 | ₩4,353 | ₩4,142 | ₩4,222 | -0.31% | 6.1만 |
|---|
| 2026.03.02 | ₩4,262 | ₩4,435 | ₩4,222 | ₩4,369 | +2.50% | 3.9만 |
|---|
| 2026.02.27 | ₩4,568 | ₩4,568 | ₩4,329 | ₩4,355 | -4.66% | 8만 |
|---|
| 2026.02.26 | ₩4,608 | ₩4,702 | ₩4,502 | ₩4,662 | +1.16% | 2.6만 |
|---|
| 2026.02.25 | ₩4,702 | ₩4,795 | ₩4,555 | ₩4,555 | -3.12% | 2.6만 |
|---|
| 2026.02.24 | ₩4,741 | ₩4,821 | ₩4,702 | ₩4,715 | -0.56% | 3.3만 |
|---|
| 2026.02.23 | ₩4,968 | ₩5,168 | ₩4,662 | ₩4,755 | -4.29% | 6.9만 |
|---|
| 2026.02.20 | ₩4,981 | ₩5,082 | ₩4,795 | ₩5,035 | +1.07% | 6.9만 |
|---|
| 2026.02.19 | ₩5,221 | ₩5,234 | ₩4,955 | ₩4,995 | -4.34% | 6.5만 |
|---|
| 2026.02.18 | ₩5,114 | ₩5,447 | ₩5,114 | ₩5,221 | +2.08% | 11.9만 |
|---|
| 2026.02.17 | ₩4,968 | ₩5,261 | ₩4,768 | ₩5,114 | +2.95% | 12.8만 |
|---|
| 2026.02.13 | ₩5,114 | ₩5,274 | ₩4,955 | ₩4,955 | -3.12% | 11.6만 |
|---|
| 2026.02.12 | ₩5,194 | ₩5,261 | ₩4,928 | ₩5,088 | -2.05% | 9.6만 |
|---|
| 2026.02.11 | ₩5,407 | ₩5,554 | ₩5,208 | ₩5,221 | -3.45% | 3.6만 |
|---|
| 2026.02.10 | ₩5,421 | ₩5,527 | ₩5,248 | ₩5,301 | -2.21% | 7.9만 |
|---|
| 2026.02.09 | ₩5,194 | ₩5,514 | ₩5,134 | ₩5,434 | +4.62% | 5.3만 |
|---|
| 2026.02.06 | ₩5,328 | ₩5,514 | ₩5,141 | ₩5,168 | -3.00% | 10.8만 |
|---|
| 2026.02.05 | ₩5,248 | ₩5,454 | ₩5,208 | ₩5,248 | 0.00% | 6.8만 |
|---|
| 2026.02.04 | ₩5,887 | ₩5,887 | ₩5,088 | ₩5,288 | -10.18% | 22.5만 |
|---|
| 2026.02.03 | ₩5,927 | ₩5,927 | ₩5,606 | ₩5,847 | -1.35% | 45.4만 |
|---|
| 2026.02.02 | ₩5,407 | ₩5,993 | ₩5,341 | ₩5,860 | +8.37% | 36만 |
|---|
| 2026.01.30 | ₩5,328 | ₩5,487 | ₩5,282 | ₩5,354 | +0.50% | 3만 |
|---|
| 2026.01.29 | ₩5,354 | ₩5,474 | ₩5,194 | ₩5,394 | +0.75% | 5.2만 |
|---|
| 2026.01.28 | ₩5,541 | ₩5,660 | ₩5,301 | ₩5,341 | -3.61% | 8.3만 |
|---|
| 2026.01.27 | ₩5,168 | ₩5,660 | ₩5,128 | ₩5,581 | +7.99% | 8.2만 |
|---|
| 2026.01.26 | ₩5,314 | ₩5,328 | ₩5,114 | ₩5,154 | -3.01% | 20.5만 |
|---|
| 2026.01.23 | ₩5,181 | ₩5,328 | ₩5,008 | ₩5,288 | +2.06% | 10.1만 |
|---|
| 2026.01.22 | ₩5,328 | ₩5,526 | ₩5,261 | ₩5,261 | -1.25% | 21.7만 |
|---|
| 2026.01.21 | ₩5,194 | ₩5,328 | ₩5,005 | ₩5,314 | +2.31% | 29.7만 |
|---|
| 2026.01.20 | ₩5,248 | ₩5,248 | ₩5,048 | ₩5,128 | -2.28% | 6.9만 |
|---|
| 2026.01.16 | ₩5,128 | ₩5,394 | ₩5,101 | ₩5,314 | +3.64% | 29.4만 |
|---|
| 2026.01.15 | ₩4,995 | ₩5,208 | ₩4,995 | ₩5,181 | +3.73% | 5.3만 |
|---|
| 2026.01.14 | ₩5,181 | ₩5,407 | ₩4,941 | ₩5,008 | -3.34% | 45.7만 |
|---|
| 2026.01.13 | ₩5,341 | ₩5,407 | ₩4,955 | ₩5,168 | -3.24% | 32.7만 |
|---|
| 2026.01.12 | ₩4,995 | ₩5,394 | ₩4,808 | ₩5,341 | +6.93% | 16.3만 |
|---|
| 2026.01.09 | ₩4,555 | ₩4,781 | ₩4,555 | ₩4,648 | +2.05% | 2.7만 |
|---|
| 2026.01.08 | ₩4,608 | ₩4,848 | ₩4,568 | ₩4,608 | 0.00% | 3.7만 |
|---|
| 2026.01.07 | ₩4,741 | ₩4,821 | ₩4,475 | ₩4,608 | -2.81% | 3.9만 |
|---|
| 2026.01.06 | ₩4,741 | ₩4,861 | ₩4,582 | ₩4,741 | 0.00% | 6.6만 |
|---|
| 2026.01.05 | ₩4,662 | ₩4,835 | ₩4,662 | ₩4,715 | +1.14% | 3.7만 |
|---|
| 2026.01.02 | ₩4,662 | ₩4,741 | ₩4,602 | ₩4,662 | 0.00% | 5.3만 |
|---|
| 2025.12.31 | ₩4,608 | ₩4,861 | ₩4,595 | ₩4,662 | +1.16% | 3.6만 |
|---|
| 2025.12.30 | ₩4,582 | ₩4,715 | ₩4,582 | ₩4,582 | 0.00% | 5.1만 |
|---|
| 2025.12.29 | ₩4,542 | ₩4,741 | ₩4,462 | ₩4,662 | +2.64% | 4.6만 |
|---|
| 2025.12.26 | ₩4,728 | ₩4,728 | ₩4,539 | ₩4,582 | -3.10% | 7.5만 |
|---|
| 2025.12.24 | ₩4,795 | ₩4,901 | ₩4,749 | ₩4,795 | 0.00% | 1.4만 |
|---|
| 2025.12.23 | ₩4,821 | ₩4,861 | ₩4,702 | ₩4,795 | -0.55% | 3.3만 |
|---|
| 2025.12.22 | ₩4,688 | ₩4,928 | ₩4,635 | ₩4,808 | +2.56% | 4.5만 |
|---|
| 2025.12.19 | ₩4,821 | ₩4,821 | ₩4,608 | ₩4,648 | -3.59% | 13만 |
|---|
| 2025.12.18 | ₩5,044 | ₩5,048 | ₩4,865 | ₩4,941 | -2.03% | 2.6만 |
|---|
| 2025.12.17 | ₩4,981 | ₩4,981 | ₩4,781 | ₩4,861 | -2.41% | 5만 |
|---|
| 2025.12.16 | ₩5,154 | ₩5,154 | ₩4,901 | ₩4,955 | -3.88% | 7.4만 |
|---|
| 2025.12.15 | ₩5,208 | ₩5,221 | ₩4,968 | ₩5,048 | -3.07% | 3.9만 |
|---|
| 2025.12.12 | ₩5,314 | ₩5,314 | ₩5,048 | ₩5,141 | -3.26% | 6.9만 |
|---|
| 2025.12.11 | ₩5,367 | ₩5,367 | ₩5,221 | ₩5,314 | -0.99% | 4.8만 |
|---|
| 2025.12.10 | ₩5,447 | ₩5,507 | ₩5,341 | ₩5,367 | -1.47% | 7.9만 |
|---|
| 2025.12.09 | ₩5,301 | ₩5,434 | ₩5,301 | ₩5,421 | +2.26% | 4.9만 |
|---|
| 2025.12.08 | ₩5,301 | ₩5,457 | ₩5,261 | ₩5,274 | -0.50% | 8.6만 |
|---|
| 2025.12.05 | ₩5,367 | ₩5,407 | ₩5,234 | ₩5,248 | -2.23% | 5.3만 |
|---|
| 2025.12.04 | ₩5,274 | ₩5,541 | ₩5,221 | ₩5,367 | +1.77% | 5.4만 |
|---|
| 2025.12.03 | ₩5,447 | ₩5,660 | ₩5,288 | ₩5,328 | -2.20% | 8.5만 |
|---|
| 2025.12.02 | ₩5,367 | ₩5,481 | ₩5,354 | ₩5,421 | +0.99% | 7.5만 |
|---|
| 2025.12.01 | ₩5,301 | ₩5,487 | ₩5,161 | ₩5,354 | +1.01% | 8.4만 |
|---|
| 2025.11.28 | ₩5,394 | ₩5,487 | ₩5,261 | ₩5,341 | -0.99% | 6.8만 |
|---|
| 2025.11.26 | ₩5,354 | ₩5,621 | ₩5,261 | ₩5,341 | -0.25% | 20.1만 |
|---|
| 2025.11.25 | ₩5,181 | ₩5,394 | ₩5,101 | ₩5,328 | +2.83% | 9.1만 |
|---|
| 2025.11.24 | ₩5,354 | ₩5,461 | ₩5,074 | ₩5,154 | -3.73% | 13.6만 |
|---|
| 2025.11.21 | ₩5,474 | ₩5,514 | ₩5,234 | ₩5,328 | -2.68% | 23.9만 |
|---|
| 2025.11.20 | ₩5,381 | ₩5,687 | ₩5,288 | ₩5,381 | 0.00% | 21.8만 |
|---|
| 2025.11.19 | ₩5,101 | ₩5,367 | ₩5,072 | ₩5,261 | +3.13% | 17.5만 |
|---|
| 2025.11.18 | ₩4,821 | ₩5,168 | ₩4,235 | ₩5,074 | +5.25% | 34.7만 |
|---|
| 2025.11.17 | ₩5,248 | ₩5,381 | ₩5,234 | ₩5,367 | +2.28% | 14.4만 |
|---|
| 2025.11.14 | ₩5,367 | ₩5,441 | ₩5,114 | ₩5,194 | -3.23% | 11.9만 |
|---|
| 2025.11.13 | ₩5,834 | ₩5,900 | ₩5,367 | ₩5,421 | -7.08% | 12.9만 |
|---|
| 2025.11.12 | ₩5,594 | ₩5,914 | ₩5,501 | ₩5,767 | +3.10% | 30.9만 |
|---|
| 2025.11.11 | ₩5,367 | ₩5,541 | ₩5,061 | ₩5,328 | -0.74% | 18만 |
|---|
| 2025.11.10 | ₩5,261 | ₩5,660 | ₩5,061 | ₩5,461 | +3.80% | 26.5만 |
|---|
| 2025.11.07 | ₩4,435 | ₩5,314 | ₩4,315 | ₩5,154 | +16.22% | 23.6만 |
|---|
| 2025.11.06 | ₩4,235 | ₩4,861 | ₩4,162 | ₩4,462 | +5.35% | 17.2만 |
|---|
| 2025.11.05 | ₩4,315 | ₩4,315 | ₩4,036 | ₩4,182 | -3.09% | 4.4만 |
|---|
| 2025.11.04 | ₩4,102 | ₩4,409 | ₩4,102 | ₩4,315 | +5.19% | 13.3만 |
|---|
| 2025.11.03 | ₩4,036 | ₩4,262 | ₩3,822 | ₩4,262 | +5.61% | 12.5만 |
|---|
| 2025.10.31 | ₩4,078 | ₩4,090 | ₩3,929 | ₩4,036 | -1.05% | 3.4만 |
|---|
| 2025.10.30 | ₩3,942 | ₩4,112 | ₩3,769 | ₩3,929 | -0.34% | 6.1만 |
|---|
| 2025.10.29 | ₩4,116 | ₩4,129 | ₩3,916 | ₩3,929 | -4.53% | 7.9만 |
|---|
| 2025.10.28 | ₩4,169 | ₩4,182 | ₩4,036 | ₩4,129 | -0.96% | 3.5만 |
|---|
| 2025.10.27 | ₩4,315 | ₩4,315 | ₩4,062 | ₩4,169 | -3.40% | 4.9만 |
|---|
| 2025.10.24 | ₩3,876 | ₩4,355 | ₩3,876 | ₩4,275 | +10.31% | 12.7만 |
|---|
| 2025.10.23 | ₩3,996 | ₩4,142 | ₩3,862 | ₩3,862 | -3.33% | 5.2만 |
|---|
| 2025.10.22 | ₩4,209 | ₩4,209 | ₩3,942 | ₩4,036 | -4.11% | 4.3만 |
|---|
| 2025.10.21 | ₩4,102 | ₩4,129 | ₩3,956 | ₩4,102 | 0.00% | 6.5만 |
|---|
| 2025.10.20 | ₩3,889 | ₩4,195 | ₩3,889 | ₩4,169 | +7.19% | 6.3만 |
|---|
| 2025.10.17 | ₩4,076 | ₩4,162 | ₩3,783 | ₩3,889 | -4.58% | 4.8만 |
|---|
| 2025.10.16 | ₩4,182 | ₩4,262 | ₩3,929 | ₩4,142 | -0.96% | 5.7만 |
|---|
| 2025.10.15 | ₩4,608 | ₩4,648 | ₩4,062 | ₩4,142 | -10.12% | 13.8만 |
|---|
| 2025.10.14 | ₩3,902 | ₩4,648 | ₩3,809 | ₩4,528 | +16.04% | 42.5만 |
|---|
| 2025.10.13 | ₩3,996 | ₩4,289 | ₩3,743 | ₩3,996 | 0.00% | 13.9만 |
|---|
| 2025.10.10 | ₩3,969 | ₩3,996 | ₩3,490 | ₩3,956 | -0.34% | 44.3만 |
|---|