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 | ₩3,179 | ₩3,499 | ₩3,179 | ₩3,459 | +8.82% | 10.4만 |
| 2026.10.08 | ₩3,393 | ₩3,393 | ₩3,125 | ₩3,152 | -7.09% | 23.1만 |
| 2026.10.07 | ₩3,366 | ₩3,473 | ₩3,326 | ₩3,406 | +1.19% | 3.5만 |
| 2026.10.06 | ₩3,513 | ₩3,513 | ₩3,379 | ₩3,399 | -3.23% | 12.9만 |
| 2026.10.05 | ₩3,379 | ₩3,513 | ₩3,339 | ₩3,473 | +2.77% | 6.8만 |
| 2026.10.02 | ₩3,353 | ₩3,473 | ₩3,339 | ₩3,406 | +1.59% | 5.2만 |
| 2026.10.01 | ₩3,286 | ₩3,499 | ₩3,232 | ₩3,339 | +1.63% | 29.5만 |
| 2026.09.30 | ₩3,446 | ₩3,776 | ₩3,272 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,272 |
| -5.04% |
| 64만 |
| 2026.09.29 | ₩3,513 | ₩3,540 | ₩3,286 | ₩3,473 | -1.14% | 33.9만 |
|---|
| 2026.09.28 | ₩3,873 | ₩3,940 | ₩3,099 | ₩3,339 | -13.79% | 36.2만 |
|---|
| 2026.09.25 | ₩3,807 | ₩3,967 | ₩3,807 | ₩3,954 | +3.86% | 13.1만 |
|---|
| 2026.09.24 | ₩3,954 | ₩3,954 | ₩3,780 | ₩3,780 | -4.39% | 7.4만 |
|---|
| 2026.09.23 | ₩3,900 | ₩3,956 | ₩3,860 | ₩3,940 | +1.03% | 8.6만 |
|---|
| 2026.09.22 | ₩3,914 | ₩3,980 | ₩3,887 | ₩3,940 | +0.68% | 7.4만 |
|---|
| 2026.09.21 | ₩4,087 | ₩4,107 | ₩3,820 | ₩3,887 | -4.90% | 16.9만 |
|---|
| 2026.09.18 | ₩4,047 | ₩4,091 | ₩4,007 | ₩4,087 | +0.99% | 15.3만 |
|---|
| 2026.09.17 | ₩4,060 | ₩4,154 | ₩4,007 | ₩4,047 | -0.33% | 3.4만 |
|---|
| 2026.09.16 | ₩3,967 | ₩4,107 | ₩3,873 | ₩4,020 | +1.35% | 8.1만 |
|---|
| 2026.09.15 | ₩4,047 | ₩4,047 | ₩3,873 | ₩3,954 | -2.31% | 4.4만 |
|---|
| 2026.09.14 | ₩3,847 | ₩4,047 | ₩3,840 | ₩4,034 | +4.86% | 8.9만 |
|---|
| 2026.09.11 | ₩3,873 | ₩4,101 | ₩3,727 | ₩3,873 | 0.00% | 16.1만 |
|---|
| 2026.09.10 | ₩4,074 | ₩4,101 | ₩3,833 | ₩3,860 | -5.25% | 9.1만 |
|---|
| 2026.09.09 | ₩4,074 | ₩4,081 | ₩4,007 | ₩4,074 | 0.00% | 7만 |
|---|
| 2026.09.08 | ₩3,967 | ₩4,101 | ₩3,967 | ₩4,074 | +2.69% | 12.9만 |
|---|
| 2026.09.04 | ₩4,087 | ₩4,114 | ₩4,034 | ₩4,074 | -0.33% | 6.2만 |
|---|
| 2026.09.03 | ₩4,114 | ₩4,114 | ₩3,954 | ₩4,087 | -0.65% | 14.4만 |
|---|
| 2026.09.02 | ₩4,101 | ₩4,154 | ₩4,074 | ₩4,114 | +0.33% | 2.6만 |
|---|
| 2026.09.01 | ₩4,101 | ₩4,154 | ₩4,020 | ₩4,074 | -0.65% | 10만 |
|---|
| 2026.08.31 | ₩4,074 | ₩4,259 | ₩4,034 | ₩4,074 | 0.00% | 4.7만 |
|---|
| 2026.08.28 | ₩4,020 | ₩4,301 | ₩4,007 | ₩4,114 | +2.33% | 11.5만 |
|---|
| 2026.08.27 | ₩4,074 | ₩4,074 | ₩3,773 | ₩4,007 | -1.64% | 81.6만 |
|---|
| 2026.08.26 | ₩4,167 | ₩4,167 | ₩3,994 | ₩4,074 | -2.24% | 11.7만 |
|---|
| 2026.08.25 | ₩4,167 | ₩4,328 | ₩4,127 | ₩4,154 | -0.32% | 4.8만 |
|---|
| 2026.08.24 | ₩4,181 | ₩4,261 | ₩3,980 | ₩4,114 | -1.60% | 12만 |
|---|
| 2026.08.21 | ₩4,074 | ₩4,234 | ₩4,060 | ₩4,167 | +2.30% | 5.3만 |
|---|
| 2026.08.20 | ₩4,207 | ₩4,394 | ₩4,047 | ₩4,047 | -3.81% | 8.9만 |
|---|
| 2026.08.19 | ₩4,234 | ₩4,354 | ₩4,127 | ₩4,207 | -0.63% | 15만 |
|---|
| 2026.08.18 | ₩4,074 | ₩4,234 | ₩4,007 | ₩4,154 | +1.97% | 7.8만 |
|---|
| 2026.08.17 | ₩4,060 | ₩4,368 | ₩4,034 | ₩4,087 | +0.66% | 17.1만 |
|---|
| 2026.08.14 | ₩4,074 | ₩4,167 | ₩3,894 | ₩4,047 | -0.66% | 11.2만 |
|---|
| 2026.08.13 | ₩3,980 | ₩4,167 | ₩3,900 | ₩4,060 | +2.01% | 17.6만 |
|---|
| 2026.08.12 | ₩4,007 | ₩4,153 | ₩3,860 | ₩3,994 | -0.33% | 21.6만 |
|---|
| 2026.08.11 | ₩4,648 | ₩4,668 | ₩4,007 | ₩4,034 | -13.22% | 20.2만 |
|---|
| 2026.08.10 | ₩5,223 | ₩5,228 | ₩4,541 | ₩4,621 | -11.51% | 19.5만 |
|---|
| 2026.08.07 | ₩5,556 | ₩5,677 | ₩4,541 | ₩5,410 | -2.64% | 29.9만 |
|---|
| 2026.08.06 | ₩5,530 | ₩5,770 | ₩5,329 | ₩5,556 | +0.48% | 11.4만 |
|---|
| 2026.08.05 | ₩5,743 | ₩5,750 | ₩5,470 | ₩5,530 | -3.72% | 1.9만 |
|---|
| 2026.08.04 | ₩5,623 | ₩5,897 | ₩5,436 | ₩5,717 | +1.66% | 7.3만 |
|---|
| 2026.08.03 | ₩5,490 | ₩5,770 | ₩5,476 | ₩5,583 | +1.70% | 15.2만 |
|---|
| 2026.07.31 | ₩5,476 | ₩5,530 | ₩5,303 | ₩5,476 | 0.00% | 8.3만 |
|---|
| 2026.07.30 | ₩5,129 | ₩5,770 | ₩5,049 | ₩5,503 | +7.29% | 7.6만 |
|---|
| 2026.07.29 | ₩5,142 | ₩5,196 | ₩4,942 | ₩5,129 | -0.26% | 4.5만 |
|---|
| 2026.07.28 | ₩5,209 | ₩5,223 | ₩5,042 | ₩5,156 | -1.03% | 6.2만 |
|---|
| 2026.07.27 | ₩5,303 | ₩5,303 | ₩5,129 | ₩5,196 | -2.02% | 7.1만 |
|---|
| 2026.07.24 | ₩5,209 | ₩5,410 | ₩5,129 | ₩5,236 | +0.51% | 5.2만 |
|---|
| 2026.07.23 | ₩5,169 | ₩5,303 | ₩5,116 | ₩5,116 | -1.03% | 2만 |
|---|
| 2026.07.22 | ₩5,516 | ₩5,765 | ₩5,136 | ₩5,223 | -5.33% | 11.5만 |
|---|
| 2026.07.21 | ₩5,476 | ₩5,810 | ₩5,476 | ₩5,503 | +0.49% | 5.6만 |
|---|
| 2026.07.20 | ₩5,650 | ₩5,690 | ₩5,383 | ₩5,436 | -3.78% | 4.5만 |
|---|
| 2026.07.17 | ₩5,703 | ₩5,890 | ₩5,677 | ₩5,717 | +0.23% | 4만 |
|---|
| 2026.07.16 | ₩5,917 | ₩5,997 | ₩5,770 | ₩5,797 | -2.03% | 2.5만 |
|---|
| 2026.07.15 | ₩5,610 | ₩5,984 | ₩5,583 | ₩5,904 | +5.24% | 9.5만 |
|---|
| 2026.07.14 | ₩5,703 | ₩5,763 | ₩5,329 | ₩5,637 | -1.17% | 6.2만 |
|---|
| 2026.07.13 | ₩5,984 | ₩5,984 | ₩5,614 | ₩5,690 | -4.91% | 5.2만 |
|---|
| 2026.07.10 | ₩5,970 | ₩6,011 | ₩5,797 | ₩5,850 | -2.01% | 4.4만 |
|---|
| 2026.07.09 | ₩5,623 | ₩5,997 | ₩5,623 | ₩5,957 | +5.94% | 4만 |
|---|
| 2026.07.08 | ₩5,516 | ₩5,663 | ₩5,516 | ₩5,623 | +1.94% | 4.1만 |
|---|
| 2026.07.07 | ₩6,011 | ₩6,011 | ₩5,490 | ₩5,610 | -6.67% | 8.5만 |
|---|
| 2026.07.06 | ₩5,770 | ₩6,064 | ₩5,677 | ₩5,997 | +3.94% | 8.8만 |
|---|
| 2026.07.02 | ₩6,278 | ₩6,478 | ₩5,703 | ₩5,743 | -8.51% | 6.9만 |
|---|
| 2026.07.01 | ₩5,944 | ₩6,371 | ₩5,944 | ₩6,224 | +4.72% | 7.8만 |
|---|
| 2026.06.30 | ₩6,264 | ₩6,418 | ₩5,944 | ₩5,997 | -4.26% | 19.6만 |
|---|
| 2026.06.29 | ₩6,011 | ₩6,505 | ₩5,957 | ₩6,264 | +4.22% | 27.2만 |
|---|
| 2026.06.26 | ₩5,623 | ₩6,037 | ₩5,516 | ₩6,011 | +6.89% | 16.1만 |
|---|
| 2026.06.25 | ₩5,543 | ₩5,663 | ₩5,369 | ₩5,570 | +0.48% | 11만 |
|---|
| 2026.06.24 | ₩5,450 | ₩5,783 | ₩5,403 | ₩5,503 | +0.98% | 7.8만 |
|---|
| 2026.06.23 | ₩5,276 | ₩5,450 | ₩5,276 | ₩5,450 | +3.29% | 8.5만 |
|---|
| 2026.06.22 | ₩5,436 | ₩5,496 | ₩5,249 | ₩5,356 | -1.47% | 16만 |
|---|
| 2026.06.18 | ₩5,570 | ₩5,663 | ₩5,356 | ₩5,490 | -1.44% | 19.5만 |
|---|
| 2026.06.17 | ₩5,543 | ₩5,743 | ₩5,543 | ₩5,623 | +1.45% | 8.7만 |
|---|
| 2026.06.16 | ₩6,144 | ₩6,251 | ₩5,543 | ₩5,543 | -9.78% | 15.4만 |
|---|
| 2026.06.15 | ₩6,371 | ₩6,531 | ₩6,073 | ₩6,144 | -3.56% | 13.5만 |
|---|
| 2026.06.12 | ₩6,224 | ₩6,665 | ₩6,184 | ₩6,264 | +0.64% | 16.1만 |
|---|
| 2026.06.11 | ₩6,157 | ₩6,271 | ₩5,743 | ₩6,211 | +0.87% | 16.5만 |
|---|
| 2026.06.10 | ₩6,518 | ₩6,652 | ₩6,157 | ₩6,157 | -5.53% | 16.6만 |
|---|
| 2026.06.09 | ₩6,371 | ₩6,785 | ₩6,211 | ₩6,491 | +1.89% | 24.6만 |
|---|
| 2026.06.08 | ₩6,211 | ₩6,665 | ₩6,184 | ₩6,371 | +2.58% | 20.8만 |
|---|
| 2026.06.05 | ₩5,730 | ₩6,258 | ₩5,663 | ₩5,970 | +4.20% | 31.9만 |
|---|
| 2026.06.04 | ₩5,062 | ₩5,810 | ₩5,062 | ₩5,730 | +13.19% | 53.5만 |
|---|
| 2026.06.03 | ₩5,116 | ₩5,229 | ₩5,009 | ₩5,062 | -1.04% | 7.9만 |
|---|
| 2026.06.02 | ₩5,249 | ₩5,543 | ₩5,116 | ₩5,142 | -2.04% | 11.3만 |
|---|
| 2026.06.01 | ₩5,343 | ₩5,539 | ₩5,169 | ₩5,289 | -1.00% | 9.2만 |
|---|
| 2026.05.29 | ₩5,516 | ₩5,717 | ₩5,316 | ₩5,336 | -3.27% | 11.1만 |
|---|
| 2026.05.28 | ₩5,169 | ₩5,637 | ₩5,169 | ₩5,543 | +7.24% | 9.9만 |
|---|
| 2026.05.27 | ₩5,463 | ₩5,463 | ₩5,156 | ₩5,209 | -4.65% | 7.6만 |
|---|
| 2026.05.26 | ₩5,516 | ₩5,610 | ₩5,276 | ₩5,463 | -0.97% | 10만 |
|---|
| 2026.05.22 | ₩5,650 | ₩5,877 | ₩5,490 | ₩5,516 | -2.36% | 12.8만 |
|---|
| 2026.05.21 | ₩5,089 | ₩5,677 | ₩4,995 | ₩5,677 | +11.55% | 15.5만 |
|---|
| 2026.05.20 | ₩5,236 | ₩5,236 | ₩5,009 | ₩5,062 | -3.32% | 15.1만 |
|---|
| 2026.05.19 | ₩5,076 | ₩5,463 | ₩5,076 | ₩5,263 | +3.68% | 7.3만 |
|---|
| 2026.05.18 | ₩5,410 | ₩5,530 | ₩5,116 | ₩5,169 | -4.44% | 15.9만 |
|---|
| 2026.05.15 | ₩5,610 | ₩5,890 | ₩5,396 | ₩5,410 | -3.57% | 17.4만 |
|---|
| 2026.05.14 | ₩5,076 | ₩5,824 | ₩5,076 | ₩5,824 | +14.74% | 41.2만 |
|---|
| 2026.05.13 | ₩5,396 | ₩5,396 | ₩5,102 | ₩5,129 | -4.95% | 8.8만 |
|---|
| 2026.05.12 | ₩5,223 | ₩5,490 | ₩4,942 | ₩5,463 | +4.60% | 21.4만 |
|---|
| 2026.05.11 | ₩5,062 | ₩5,530 | ₩5,062 | ₩5,236 | +3.43% | 41.9만 |
|---|
| 2026.05.08 | ₩4,544 | ₩5,102 | ₩4,541 | ₩4,902 | +7.88% | 25.7만 |
|---|
| 2026.05.07 | ₩4,247 | ₩5,022 | ₩3,914 | ₩4,755 | +11.95% | 76.3만 |
|---|
| 2026.05.06 | ₩3,740 | ₩4,154 | ₩3,727 | ₩3,900 | +4.29% | 40만 |
|---|
| 2026.05.05 | ₩3,873 | ₩3,927 | ₩3,686 | ₩3,727 | -3.79% | 27.9만 |
|---|
| 2026.05.04 | ₩4,181 | ₩4,288 | ₩3,807 | ₩3,807 | -8.95% | 39.3만 |
|---|
| 2026.05.01 | ₩4,501 | ₩4,555 | ₩3,974 | ₩4,087 | -9.20% | 51.4만 |
|---|
| 2026.04.30 | ₩4,675 | ₩4,688 | ₩4,434 | ₩4,448 | -4.86% | 7.7만 |
|---|
| 2026.04.29 | ₩4,942 | ₩5,022 | ₩4,588 | ₩4,621 | -6.49% | 4.8만 |
|---|
| 2026.04.28 | ₩4,995 | ₩5,076 | ₩4,808 | ₩4,902 | -1.87% | 12.8만 |
|---|
| 2026.04.27 | ₩4,955 | ₩5,116 | ₩4,942 | ₩5,022 | +1.35% | 8.5만 |
|---|
| 2026.04.24 | ₩5,116 | ₩5,116 | ₩4,942 | ₩4,969 | -2.87% | 5.8만 |
|---|
| 2026.04.23 | ₩5,156 | ₩5,209 | ₩5,026 | ₩5,076 | -1.55% | 14.2만 |
|---|
| 2026.04.22 | ₩5,236 | ₩5,490 | ₩5,102 | ₩5,116 | -2.30% | 10만 |
|---|
| 2026.04.21 | ₩5,316 | ₩5,403 | ₩5,082 | ₩5,209 | -2.01% | 7.5만 |
|---|
| 2026.04.20 | ₩5,303 | ₩5,383 | ₩5,089 | ₩5,263 | -0.76% | 7.1만 |
|---|
| 2026.04.17 | ₩5,343 | ₩5,583 | ₩5,276 | ₩5,316 | -0.50% | 14.9만 |
|---|
| 2026.04.16 | ₩5,182 | ₩5,476 | ₩5,156 | ₩5,263 | +1.55% | 30.3만 |
|---|
| 2026.04.15 | ₩5,129 | ₩5,263 | ₩5,129 | ₩5,209 | +1.56% | 10.6만 |
|---|
| 2026.04.14 | ₩5,236 | ₩5,336 | ₩5,022 | ₩5,129 | -2.04% | 23.9만 |
|---|
| 2026.04.13 | ₩5,209 | ₩5,349 | ₩5,076 | ₩5,182 | -0.51% | 11.6만 |
|---|
| 2026.04.10 | ₩5,303 | ₩5,363 | ₩4,997 | ₩5,289 | -0.25% | 13.5만 |
|---|
| 2026.04.09 | ₩5,116 | ₩5,369 | ₩5,089 | ₩5,343 | +4.44% | 15.2만 |
|---|
| 2026.04.08 | ₩5,142 | ₩5,329 | ₩5,009 | ₩5,089 | -1.04% | 12.5만 |
|---|
| 2026.04.07 | ₩5,009 | ₩5,196 | ₩4,902 | ₩5,009 | 0.00% | 10.6만 |
|---|
| 2026.04.06 | ₩4,942 | ₩5,182 | ₩4,808 | ₩5,022 | +1.62% | 11.9만 |
|---|
| 2026.04.02 | ₩4,808 | ₩4,929 | ₩4,675 | ₩4,915 | +2.22% | 4.4만 |
|---|
| 2026.04.01 | ₩4,915 | ₩5,162 | ₩4,835 | ₩4,849 | -1.36% | 6.9만 |
|---|
| 2026.03.31 | ₩4,849 | ₩5,082 | ₩4,819 | ₩4,929 | +1.65% | 6.4만 |
|---|
| 2026.03.30 | ₩4,875 | ₩4,935 | ₩4,755 | ₩4,782 | -1.92% | 5.7만 |
|---|
| 2026.03.27 | ₩5,062 | ₩5,116 | ₩4,742 | ₩4,862 | -3.96% | 4.3만 |
|---|
| 2026.03.26 | ₩5,062 | ₩5,223 | ₩5,022 | ₩5,129 | +1.32% | 4.5만 |
|---|
| 2026.03.25 | ₩5,343 | ₩5,356 | ₩4,995 | ₩5,196 | -2.75% | 5.7만 |
|---|
| 2026.03.24 | ₩5,303 | ₩5,583 | ₩5,209 | ₩5,263 | -0.76% | 29.3만 |
|---|
| 2026.03.23 | ₩4,835 | ₩5,450 | ₩4,835 | ₩5,316 | +9.94% | 30.5만 |
|---|
| 2026.03.20 | ₩4,635 | ₩4,728 | ₩4,475 | ₩4,648 | +0.29% | 23.2만 |
|---|
| 2026.03.19 | ₩4,902 | ₩5,041 | ₩4,608 | ₩4,715 | -3.81% | 9.4만 |
|---|
| 2026.03.18 | ₩4,995 | ₩5,209 | ₩4,889 | ₩4,902 | -1.87% | 8.5만 |
|---|
| 2026.03.17 | ₩4,929 | ₩5,303 | ₩4,929 | ₩4,995 | +1.36% | 12.9만 |
|---|
| 2026.03.16 | ₩4,889 | ₩5,249 | ₩4,722 | ₩4,902 | +0.27% | 22.4만 |
|---|
| 2026.03.13 | ₩4,808 | ₩4,982 | ₩4,688 | ₩4,849 | +0.83% | 14.2만 |
|---|
| 2026.03.12 | ₩5,249 | ₩5,332 | ₩4,808 | ₩4,835 | -7.89% | 19.8만 |
|---|
| 2026.03.11 | ₩5,102 | ₩5,476 | ₩5,009 | ₩5,249 | +2.88% | 56.1만 |
|---|
| 2026.03.10 | ₩4,688 | ₩5,098 | ₩4,555 | ₩4,608 | -1.71% | 33.9만 |
|---|
| 2026.03.09 | ₩4,167 | ₩4,621 | ₩3,994 | ₩4,581 | +9.94% | 19만 |
|---|
| 2026.03.06 | ₩4,234 | ₩4,341 | ₩4,154 | ₩4,167 | -1.58% | 4.7만 |
|---|
| 2026.03.05 | ₩4,314 | ₩4,461 | ₩4,234 | ₩4,354 | +0.93% | 7.1만 |
|---|
| 2026.03.04 | ₩4,234 | ₩4,468 | ₩4,234 | ₩4,408 | +4.10% | 3만 |
|---|
| 2026.03.03 | ₩4,247 | ₩4,365 | ₩4,154 | ₩4,234 | -0.31% | 6.1만 |
|---|
| 2026.03.02 | ₩4,274 | ₩4,448 | ₩4,234 | ₩4,381 | +2.50% | 3.9만 |
|---|
| 2026.02.27 | ₩4,581 | ₩4,581 | ₩4,341 | ₩4,368 | -4.66% | 8만 |
|---|
| 2026.02.26 | ₩4,621 | ₩4,715 | ₩4,515 | ₩4,675 | +1.16% | 2.6만 |
|---|
| 2026.02.25 | ₩4,715 | ₩4,808 | ₩4,568 | ₩4,568 | -3.12% | 2.6만 |
|---|
| 2026.02.24 | ₩4,755 | ₩4,835 | ₩4,715 | ₩4,728 | -0.56% | 3.3만 |
|---|
| 2026.02.23 | ₩4,982 | ₩5,182 | ₩4,675 | ₩4,768 | -4.29% | 6.9만 |
|---|
| 2026.02.20 | ₩4,995 | ₩5,097 | ₩4,808 | ₩5,049 | +1.07% | 6.9만 |
|---|
| 2026.02.19 | ₩5,236 | ₩5,249 | ₩4,969 | ₩5,009 | -4.34% | 6.5만 |
|---|
| 2026.02.18 | ₩5,129 | ₩5,463 | ₩5,129 | ₩5,236 | +2.08% | 11.9만 |
|---|
| 2026.02.17 | ₩4,982 | ₩5,276 | ₩4,782 | ₩5,129 | +2.95% | 12.8만 |
|---|
| 2026.02.13 | ₩5,129 | ₩5,289 | ₩4,969 | ₩4,969 | -3.12% | 11.6만 |
|---|
| 2026.02.12 | ₩5,209 | ₩5,276 | ₩4,942 | ₩5,102 | -2.05% | 9.6만 |
|---|
| 2026.02.11 | ₩5,423 | ₩5,570 | ₩5,223 | ₩5,236 | -3.45% | 3.6만 |
|---|
| 2026.02.10 | ₩5,436 | ₩5,543 | ₩5,263 | ₩5,316 | -2.21% | 7.9만 |
|---|
| 2026.02.09 | ₩5,209 | ₩5,530 | ₩5,149 | ₩5,450 | +4.62% | 5.3만 |
|---|
| 2026.02.06 | ₩5,343 | ₩5,530 | ₩5,156 | ₩5,182 | -3.00% | 10.8만 |
|---|
| 2026.02.05 | ₩5,263 | ₩5,470 | ₩5,223 | ₩5,263 | 0.00% | 6.8만 |
|---|
| 2026.02.04 | ₩5,904 | ₩5,904 | ₩5,102 | ₩5,303 | -10.18% | 22.5만 |
|---|
| 2026.02.03 | ₩5,944 | ₩5,944 | ₩5,622 | ₩5,864 | -1.35% | 45.4만 |
|---|
| 2026.02.02 | ₩5,423 | ₩6,011 | ₩5,356 | ₩5,877 | +8.37% | 36만 |
|---|
| 2026.01.30 | ₩5,343 | ₩5,503 | ₩5,297 | ₩5,369 | +0.50% | 3만 |
|---|
| 2026.01.29 | ₩5,369 | ₩5,490 | ₩5,209 | ₩5,410 | +0.75% | 5.2만 |
|---|
| 2026.01.28 | ₩5,556 | ₩5,677 | ₩5,316 | ₩5,356 | -3.61% | 8.3만 |
|---|
| 2026.01.27 | ₩5,182 | ₩5,677 | ₩5,142 | ₩5,596 | +7.99% | 8.2만 |
|---|
| 2026.01.26 | ₩5,329 | ₩5,343 | ₩5,129 | ₩5,169 | -3.01% | 20.5만 |
|---|
| 2026.01.23 | ₩5,196 | ₩5,343 | ₩5,022 | ₩5,303 | +2.06% | 10.1만 |
|---|
| 2026.01.22 | ₩5,343 | ₩5,542 | ₩5,276 | ₩5,276 | -1.25% | 21.7만 |
|---|
| 2026.01.21 | ₩5,209 | ₩5,343 | ₩5,019 | ₩5,329 | +2.31% | 29.7만 |
|---|
| 2026.01.20 | ₩5,263 | ₩5,263 | ₩5,062 | ₩5,142 | -2.28% | 6.9만 |
|---|
| 2026.01.16 | ₩5,142 | ₩5,410 | ₩5,116 | ₩5,329 | +3.64% | 29.4만 |
|---|
| 2026.01.15 | ₩5,009 | ₩5,223 | ₩5,009 | ₩5,196 | +3.73% | 5.3만 |
|---|
| 2026.01.14 | ₩5,196 | ₩5,423 | ₩4,955 | ₩5,022 | -3.34% | 45.7만 |
|---|
| 2026.01.13 | ₩5,356 | ₩5,423 | ₩4,969 | ₩5,182 | -3.24% | 32.7만 |
|---|
| 2026.01.12 | ₩5,009 | ₩5,410 | ₩4,822 | ₩5,356 | +6.93% | 16.3만 |
|---|
| 2026.01.09 | ₩4,568 | ₩4,795 | ₩4,568 | ₩4,662 | +2.05% | 2.7만 |
|---|
| 2026.01.08 | ₩4,621 | ₩4,862 | ₩4,581 | ₩4,621 | 0.00% | 3.7만 |
|---|
| 2026.01.07 | ₩4,755 | ₩4,835 | ₩4,488 | ₩4,621 | -2.81% | 3.9만 |
|---|
| 2026.01.06 | ₩4,755 | ₩4,875 | ₩4,595 | ₩4,755 | 0.00% | 6.6만 |
|---|
| 2026.01.05 | ₩4,675 | ₩4,849 | ₩4,675 | ₩4,728 | +1.14% | 3.7만 |
|---|
| 2026.01.02 | ₩4,675 | ₩4,755 | ₩4,615 | ₩4,675 | 0.00% | 5.3만 |
|---|
| 2025.12.31 | ₩4,621 | ₩4,875 | ₩4,608 | ₩4,675 | +1.16% | 3.6만 |
|---|
| 2025.12.30 | ₩4,595 | ₩4,728 | ₩4,595 | ₩4,595 | 0.00% | 5.1만 |
|---|
| 2025.12.29 | ₩4,555 | ₩4,755 | ₩4,475 | ₩4,675 | +2.64% | 4.6만 |
|---|
| 2025.12.26 | ₩4,742 | ₩4,742 | ₩4,552 | ₩4,595 | -3.10% | 7.5만 |
|---|
| 2025.12.24 | ₩4,808 | ₩4,915 | ₩4,763 | ₩4,808 | 0.00% | 1.4만 |
|---|
| 2025.12.23 | ₩4,835 | ₩4,875 | ₩4,715 | ₩4,808 | -0.55% | 3.3만 |
|---|
| 2025.12.22 | ₩4,702 | ₩4,942 | ₩4,648 | ₩4,822 | +2.56% | 4.5만 |
|---|
| 2025.12.19 | ₩4,835 | ₩4,835 | ₩4,621 | ₩4,662 | -3.59% | 13만 |
|---|
| 2025.12.18 | ₩5,058 | ₩5,062 | ₩4,879 | ₩4,955 | -2.03% | 2.6만 |
|---|
| 2025.12.17 | ₩4,995 | ₩4,995 | ₩4,795 | ₩4,875 | -2.41% | 5만 |
|---|
| 2025.12.16 | ₩5,169 | ₩5,169 | ₩4,915 | ₩4,969 | -3.88% | 7.4만 |
|---|
| 2025.12.15 | ₩5,223 | ₩5,236 | ₩4,982 | ₩5,062 | -3.07% | 3.9만 |
|---|
| 2025.12.12 | ₩5,329 | ₩5,329 | ₩5,062 | ₩5,156 | -3.26% | 6.9만 |
|---|
| 2025.12.11 | ₩5,383 | ₩5,383 | ₩5,236 | ₩5,329 | -0.99% | 4.8만 |
|---|
| 2025.12.10 | ₩5,463 | ₩5,523 | ₩5,356 | ₩5,383 | -1.47% | 7.9만 |
|---|
| 2025.12.09 | ₩5,316 | ₩5,450 | ₩5,316 | ₩5,436 | +2.26% | 4.9만 |
|---|
| 2025.12.08 | ₩5,316 | ₩5,472 | ₩5,276 | ₩5,289 | -0.50% | 8.6만 |
|---|
| 2025.12.05 | ₩5,383 | ₩5,423 | ₩5,249 | ₩5,263 | -2.23% | 5.3만 |
|---|
| 2025.12.04 | ₩5,289 | ₩5,556 | ₩5,236 | ₩5,383 | +1.77% | 5.4만 |
|---|
| 2025.12.03 | ₩5,463 | ₩5,677 | ₩5,303 | ₩5,343 | -2.20% | 8.5만 |
|---|
| 2025.12.02 | ₩5,383 | ₩5,496 | ₩5,369 | ₩5,436 | +0.99% | 7.5만 |
|---|
| 2025.12.01 | ₩5,316 | ₩5,503 | ₩5,176 | ₩5,369 | +1.01% | 8.4만 |
|---|
| 2025.11.28 | ₩5,410 | ₩5,503 | ₩5,276 | ₩5,356 | -0.99% | 6.8만 |
|---|
| 2025.11.26 | ₩5,369 | ₩5,637 | ₩5,276 | ₩5,356 | -0.25% | 20.1만 |
|---|
| 2025.11.25 | ₩5,196 | ₩5,410 | ₩5,116 | ₩5,343 | +2.83% | 9.1만 |
|---|
| 2025.11.24 | ₩5,369 | ₩5,476 | ₩5,089 | ₩5,169 | -3.73% | 13.6만 |
|---|
| 2025.11.21 | ₩5,490 | ₩5,530 | ₩5,249 | ₩5,343 | -2.68% | 23.9만 |
|---|
| 2025.11.20 | ₩5,396 | ₩5,703 | ₩5,303 | ₩5,396 | 0.00% | 21.8만 |
|---|
| 2025.11.19 | ₩5,116 | ₩5,383 | ₩5,086 | ₩5,276 | +3.13% | 17.5만 |
|---|
| 2025.11.18 | ₩4,835 | ₩5,182 | ₩4,247 | ₩5,089 | +5.25% | 34.7만 |
|---|
| 2025.11.17 | ₩5,263 | ₩5,396 | ₩5,249 | ₩5,383 | +2.28% | 14.4만 |
|---|
| 2025.11.14 | ₩5,383 | ₩5,456 | ₩5,129 | ₩5,209 | -3.23% | 11.9만 |
|---|
| 2025.11.13 | ₩5,850 | ₩5,917 | ₩5,383 | ₩5,436 | -7.08% | 12.9만 |
|---|
| 2025.11.12 | ₩5,610 | ₩5,930 | ₩5,516 | ₩5,783 | +3.10% | 30.9만 |
|---|
| 2025.11.11 | ₩5,383 | ₩5,556 | ₩5,076 | ₩5,343 | -0.74% | 18만 |
|---|
| 2025.11.10 | ₩5,276 | ₩5,677 | ₩5,076 | ₩5,476 | +3.80% | 26.5만 |
|---|
| 2025.11.07 | ₩4,448 | ₩5,329 | ₩4,328 | ₩5,169 | +16.22% | 23.6만 |
|---|
| 2025.11.06 | ₩4,247 | ₩4,875 | ₩4,174 | ₩4,475 | +5.35% | 17.2만 |
|---|
| 2025.11.05 | ₩4,328 | ₩4,328 | ₩4,047 | ₩4,194 | -3.09% | 4.4만 |
|---|
| 2025.11.04 | ₩4,114 | ₩4,421 | ₩4,114 | ₩4,328 | +5.19% | 13.3만 |
|---|
| 2025.11.03 | ₩4,047 | ₩4,274 | ₩3,833 | ₩4,274 | +5.61% | 12.5만 |
|---|
| 2025.10.31 | ₩4,090 | ₩4,102 | ₩3,940 | ₩4,047 | -1.05% | 3.4만 |
|---|
| 2025.10.30 | ₩3,954 | ₩4,123 | ₩3,780 | ₩3,940 | -0.34% | 6.1만 |
|---|
| 2025.10.29 | ₩4,127 | ₩4,141 | ₩3,927 | ₩3,940 | -4.53% | 7.9만 |
|---|
| 2025.10.28 | ₩4,181 | ₩4,194 | ₩4,047 | ₩4,141 | -0.96% | 3.5만 |
|---|
| 2025.10.27 | ₩4,328 | ₩4,328 | ₩4,074 | ₩4,181 | -3.40% | 4.9만 |
|---|
| 2025.10.24 | ₩3,887 | ₩4,368 | ₩3,887 | ₩4,288 | +10.31% | 12.7만 |
|---|
| 2025.10.23 | ₩4,007 | ₩4,154 | ₩3,873 | ₩3,873 | -3.33% | 5.2만 |
|---|
| 2025.10.22 | ₩4,221 | ₩4,221 | ₩3,954 | ₩4,047 | -4.11% | 4.3만 |
|---|
| 2025.10.21 | ₩4,114 | ₩4,141 | ₩3,967 | ₩4,114 | 0.00% | 6.5만 |
|---|
| 2025.10.20 | ₩3,900 | ₩4,207 | ₩3,900 | ₩4,181 | +7.19% | 6.3만 |
|---|
| 2025.10.17 | ₩4,087 | ₩4,174 | ₩3,793 | ₩3,900 | -4.58% | 4.8만 |
|---|
| 2025.10.16 | ₩4,194 | ₩4,274 | ₩3,940 | ₩4,154 | -0.96% | 5.7만 |
|---|
| 2025.10.15 | ₩4,621 | ₩4,662 | ₩4,074 | ₩4,154 | -10.12% | 13.8만 |
|---|
| 2025.10.14 | ₩3,914 | ₩4,662 | ₩3,820 | ₩4,541 | +16.04% | 42.5만 |
|---|
| 2025.10.13 | ₩4,007 | ₩4,301 | ₩3,753 | ₩4,007 | 0.00% | 13.9만 |
|---|
| 2025.10.10 | ₩3,980 | ₩4,007 | ₩3,499 | ₩3,967 | -0.34% | 44.3만 |
|---|