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 | ₩3,181 | ₩3,501 | ₩3,181 | ₩3,461 | +8.82% | 10.4만 |
| 2026.10.08 | ₩3,394 | ₩3,394 | ₩3,127 | ₩3,154 | -7.09% | 23.1만 |
| 2026.10.07 | ₩3,368 | ₩3,475 | ₩3,328 | ₩3,408 | +1.19% | 3.5만 |
| 2026.10.06 | ₩3,515 | ₩3,515 | ₩3,381 | ₩3,401 | -3.23% | 12.9만 |
| 2026.10.05 | ₩3,381 | ₩3,515 | ₩3,341 | ₩3,475 | +2.77% | 6.8만 |
| 2026.10.02 | ₩3,354 | ₩3,475 | ₩3,341 | ₩3,408 | +1.59% | 5.2만 |
| 2026.10.01 | ₩3,287 | ₩3,501 | ₩3,234 | ₩3,341 | +1.63% | 29.5만 |
| 2026.09.30 | ₩3,448 | ₩3,778 | ₩3,274 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,274 |
| -5.04% |
| 64만 |
| 2026.09.29 | ₩3,515 | ₩3,541 | ₩3,287 | ₩3,475 | -1.14% | 33.9만 |
|---|
| 2026.09.28 | ₩3,875 | ₩3,942 | ₩3,100 | ₩3,341 | -13.79% | 36.2만 |
|---|
| 2026.09.25 | ₩3,809 | ₩3,969 | ₩3,809 | ₩3,956 | +3.86% | 13.1만 |
|---|
| 2026.09.24 | ₩3,956 | ₩3,956 | ₩3,782 | ₩3,782 | -4.39% | 7.4만 |
|---|
| 2026.09.23 | ₩3,902 | ₩3,958 | ₩3,862 | ₩3,942 | +1.03% | 8.6만 |
|---|
| 2026.09.22 | ₩3,916 | ₩3,982 | ₩3,889 | ₩3,942 | +0.68% | 7.4만 |
|---|
| 2026.09.21 | ₩4,089 | ₩4,109 | ₩3,822 | ₩3,889 | -4.90% | 16.9만 |
|---|
| 2026.09.18 | ₩4,049 | ₩4,093 | ₩4,009 | ₩4,089 | +0.99% | 15.3만 |
|---|
| 2026.09.17 | ₩4,063 | ₩4,156 | ₩4,009 | ₩4,049 | -0.33% | 3.4만 |
|---|
| 2026.09.16 | ₩3,969 | ₩4,109 | ₩3,875 | ₩4,022 | +1.35% | 8.1만 |
|---|
| 2026.09.15 | ₩4,049 | ₩4,049 | ₩3,875 | ₩3,956 | -2.31% | 4.4만 |
|---|
| 2026.09.14 | ₩3,849 | ₩4,049 | ₩3,842 | ₩4,036 | +4.86% | 8.9만 |
|---|
| 2026.09.11 | ₩3,875 | ₩4,103 | ₩3,728 | ₩3,875 | 0.00% | 16.1만 |
|---|
| 2026.09.10 | ₩4,076 | ₩4,103 | ₩3,835 | ₩3,862 | -5.25% | 9.1만 |
|---|
| 2026.09.09 | ₩4,076 | ₩4,083 | ₩4,009 | ₩4,076 | 0.00% | 7만 |
|---|
| 2026.09.08 | ₩3,969 | ₩4,103 | ₩3,969 | ₩4,076 | +2.69% | 12.9만 |
|---|
| 2026.09.04 | ₩4,089 | ₩4,116 | ₩4,036 | ₩4,076 | -0.33% | 6.2만 |
|---|
| 2026.09.03 | ₩4,116 | ₩4,116 | ₩3,956 | ₩4,089 | -0.65% | 14.4만 |
|---|
| 2026.09.02 | ₩4,103 | ₩4,156 | ₩4,076 | ₩4,116 | +0.33% | 2.6만 |
|---|
| 2026.09.01 | ₩4,103 | ₩4,156 | ₩4,022 | ₩4,076 | -0.65% | 10만 |
|---|
| 2026.08.31 | ₩4,076 | ₩4,262 | ₩4,036 | ₩4,076 | 0.00% | 4.7만 |
|---|
| 2026.08.28 | ₩4,022 | ₩4,303 | ₩4,009 | ₩4,116 | +2.33% | 11.5만 |
|---|
| 2026.08.27 | ₩4,076 | ₩4,076 | ₩3,775 | ₩4,009 | -1.64% | 81.6만 |
|---|
| 2026.08.26 | ₩4,169 | ₩4,169 | ₩3,996 | ₩4,076 | -2.24% | 11.7만 |
|---|
| 2026.08.25 | ₩4,169 | ₩4,330 | ₩4,129 | ₩4,156 | -0.32% | 4.8만 |
|---|
| 2026.08.24 | ₩4,183 | ₩4,263 | ₩3,982 | ₩4,116 | -1.60% | 12만 |
|---|
| 2026.08.21 | ₩4,076 | ₩4,236 | ₩4,063 | ₩4,169 | +2.30% | 5.3만 |
|---|
| 2026.08.20 | ₩4,210 | ₩4,397 | ₩4,049 | ₩4,049 | -3.81% | 8.9만 |
|---|
| 2026.08.19 | ₩4,236 | ₩4,357 | ₩4,129 | ₩4,210 | -0.63% | 15만 |
|---|
| 2026.08.18 | ₩4,076 | ₩4,236 | ₩4,009 | ₩4,156 | +1.97% | 7.8만 |
|---|
| 2026.08.17 | ₩4,063 | ₩4,370 | ₩4,036 | ₩4,089 | +0.66% | 17.1만 |
|---|
| 2026.08.14 | ₩4,076 | ₩4,169 | ₩3,895 | ₩4,049 | -0.66% | 11.2만 |
|---|
| 2026.08.13 | ₩3,982 | ₩4,169 | ₩3,902 | ₩4,063 | +2.01% | 17.6만 |
|---|
| 2026.08.12 | ₩4,009 | ₩4,155 | ₩3,862 | ₩3,996 | -0.33% | 21.6만 |
|---|
| 2026.08.11 | ₩4,650 | ₩4,671 | ₩4,009 | ₩4,036 | -13.22% | 20.2만 |
|---|
| 2026.08.10 | ₩5,225 | ₩5,230 | ₩4,544 | ₩4,624 | -11.51% | 19.5만 |
|---|
| 2026.08.07 | ₩5,559 | ₩5,679 | ₩4,544 | ₩5,412 | -2.64% | 29.9만 |
|---|
| 2026.08.06 | ₩5,532 | ₩5,773 | ₩5,332 | ₩5,559 | +0.48% | 11.4만 |
|---|
| 2026.08.05 | ₩5,746 | ₩5,753 | ₩5,472 | ₩5,532 | -3.72% | 1.9만 |
|---|
| 2026.08.04 | ₩5,626 | ₩5,900 | ₩5,439 | ₩5,720 | +1.66% | 7.3만 |
|---|
| 2026.08.03 | ₩5,492 | ₩5,773 | ₩5,479 | ₩5,586 | +1.70% | 15.2만 |
|---|
| 2026.07.31 | ₩5,479 | ₩5,532 | ₩5,305 | ₩5,479 | 0.00% | 8.3만 |
|---|
| 2026.07.30 | ₩5,132 | ₩5,773 | ₩5,051 | ₩5,506 | +7.29% | 7.6만 |
|---|
| 2026.07.29 | ₩5,145 | ₩5,198 | ₩4,944 | ₩5,132 | -0.26% | 4.5만 |
|---|
| 2026.07.28 | ₩5,212 | ₩5,225 | ₩5,045 | ₩5,158 | -1.03% | 6.2만 |
|---|
| 2026.07.27 | ₩5,305 | ₩5,305 | ₩5,132 | ₩5,198 | -2.02% | 7.1만 |
|---|
| 2026.07.24 | ₩5,212 | ₩5,412 | ₩5,132 | ₩5,238 | +0.51% | 5.2만 |
|---|
| 2026.07.23 | ₩5,172 | ₩5,305 | ₩5,118 | ₩5,118 | -1.03% | 2만 |
|---|
| 2026.07.22 | ₩5,519 | ₩5,768 | ₩5,138 | ₩5,225 | -5.33% | 11.5만 |
|---|
| 2026.07.21 | ₩5,479 | ₩5,813 | ₩5,479 | ₩5,506 | +0.49% | 5.6만 |
|---|
| 2026.07.20 | ₩5,653 | ₩5,693 | ₩5,385 | ₩5,439 | -3.78% | 4.5만 |
|---|
| 2026.07.17 | ₩5,706 | ₩5,893 | ₩5,679 | ₩5,720 | +0.23% | 4만 |
|---|
| 2026.07.16 | ₩5,920 | ₩6,000 | ₩5,773 | ₩5,800 | -2.03% | 2.5만 |
|---|
| 2026.07.15 | ₩5,613 | ₩5,987 | ₩5,586 | ₩5,907 | +5.24% | 9.5만 |
|---|
| 2026.07.14 | ₩5,706 | ₩5,766 | ₩5,332 | ₩5,639 | -1.17% | 6.2만 |
|---|
| 2026.07.13 | ₩5,987 | ₩5,987 | ₩5,617 | ₩5,693 | -4.91% | 5.2만 |
|---|
| 2026.07.10 | ₩5,973 | ₩6,014 | ₩5,800 | ₩5,853 | -2.01% | 4.4만 |
|---|
| 2026.07.09 | ₩5,626 | ₩6,000 | ₩5,626 | ₩5,960 | +5.94% | 4만 |
|---|
| 2026.07.08 | ₩5,519 | ₩5,666 | ₩5,519 | ₩5,626 | +1.94% | 4.1만 |
|---|
| 2026.07.07 | ₩6,014 | ₩6,014 | ₩5,492 | ₩5,613 | -6.67% | 8.5만 |
|---|
| 2026.07.06 | ₩5,773 | ₩6,067 | ₩5,679 | ₩6,000 | +3.94% | 8.8만 |
|---|
| 2026.07.02 | ₩6,281 | ₩6,481 | ₩5,706 | ₩5,746 | -8.51% | 6.9만 |
|---|
| 2026.07.01 | ₩5,947 | ₩6,374 | ₩5,947 | ₩6,227 | +4.72% | 7.8만 |
|---|
| 2026.06.30 | ₩6,267 | ₩6,421 | ₩5,947 | ₩6,000 | -4.26% | 19.6만 |
|---|
| 2026.06.29 | ₩6,014 | ₩6,508 | ₩5,960 | ₩6,267 | +4.22% | 27.2만 |
|---|
| 2026.06.26 | ₩5,626 | ₩6,040 | ₩5,519 | ₩6,014 | +6.89% | 16.1만 |
|---|
| 2026.06.25 | ₩5,546 | ₩5,666 | ₩5,372 | ₩5,573 | +0.48% | 11만 |
|---|
| 2026.06.24 | ₩5,452 | ₩5,786 | ₩5,406 | ₩5,506 | +0.98% | 7.8만 |
|---|
| 2026.06.23 | ₩5,279 | ₩5,452 | ₩5,279 | ₩5,452 | +3.29% | 8.5만 |
|---|
| 2026.06.22 | ₩5,439 | ₩5,499 | ₩5,252 | ₩5,359 | -1.47% | 16만 |
|---|
| 2026.06.18 | ₩5,573 | ₩5,666 | ₩5,359 | ₩5,492 | -1.44% | 19.5만 |
|---|
| 2026.06.17 | ₩5,546 | ₩5,746 | ₩5,546 | ₩5,626 | +1.45% | 8.7만 |
|---|
| 2026.06.16 | ₩6,147 | ₩6,254 | ₩5,546 | ₩5,546 | -9.78% | 15.4만 |
|---|
| 2026.06.15 | ₩6,374 | ₩6,535 | ₩6,076 | ₩6,147 | -3.56% | 13.5만 |
|---|
| 2026.06.12 | ₩6,227 | ₩6,668 | ₩6,187 | ₩6,267 | +0.64% | 16.1만 |
|---|
| 2026.06.11 | ₩6,161 | ₩6,274 | ₩5,746 | ₩6,214 | +0.87% | 16.5만 |
|---|
| 2026.06.10 | ₩6,521 | ₩6,655 | ₩6,161 | ₩6,161 | -5.53% | 16.6만 |
|---|
| 2026.06.09 | ₩6,374 | ₩6,789 | ₩6,214 | ₩6,495 | +1.89% | 24.6만 |
|---|
| 2026.06.08 | ₩6,214 | ₩6,668 | ₩6,187 | ₩6,374 | +2.58% | 20.8만 |
|---|
| 2026.06.05 | ₩5,733 | ₩6,261 | ₩5,666 | ₩5,973 | +4.20% | 31.9만 |
|---|
| 2026.06.04 | ₩5,065 | ₩5,813 | ₩5,065 | ₩5,733 | +13.19% | 53.5만 |
|---|
| 2026.06.03 | ₩5,118 | ₩5,232 | ₩5,011 | ₩5,065 | -1.04% | 7.9만 |
|---|
| 2026.06.02 | ₩5,252 | ₩5,546 | ₩5,118 | ₩5,145 | -2.04% | 11.3만 |
|---|
| 2026.06.01 | ₩5,345 | ₩5,542 | ₩5,172 | ₩5,292 | -1.00% | 9.2만 |
|---|
| 2026.05.29 | ₩5,519 | ₩5,720 | ₩5,319 | ₩5,339 | -3.27% | 11.1만 |
|---|
| 2026.05.28 | ₩5,172 | ₩5,639 | ₩5,172 | ₩5,546 | +7.24% | 9.9만 |
|---|
| 2026.05.27 | ₩5,466 | ₩5,466 | ₩5,158 | ₩5,212 | -4.65% | 7.6만 |
|---|
| 2026.05.26 | ₩5,519 | ₩5,613 | ₩5,279 | ₩5,466 | -0.97% | 10만 |
|---|
| 2026.05.22 | ₩5,653 | ₩5,880 | ₩5,492 | ₩5,519 | -2.36% | 12.8만 |
|---|
| 2026.05.21 | ₩5,091 | ₩5,679 | ₩4,998 | ₩5,679 | +11.55% | 15.5만 |
|---|
| 2026.05.20 | ₩5,238 | ₩5,238 | ₩5,011 | ₩5,065 | -3.32% | 15.1만 |
|---|
| 2026.05.19 | ₩5,078 | ₩5,466 | ₩5,078 | ₩5,265 | +3.68% | 7.3만 |
|---|
| 2026.05.18 | ₩5,412 | ₩5,532 | ₩5,118 | ₩5,172 | -4.44% | 15.9만 |
|---|
| 2026.05.15 | ₩5,613 | ₩5,893 | ₩5,399 | ₩5,412 | -3.57% | 17.4만 |
|---|
| 2026.05.14 | ₩5,078 | ₩5,826 | ₩5,078 | ₩5,826 | +14.74% | 41.2만 |
|---|
| 2026.05.13 | ₩5,399 | ₩5,399 | ₩5,105 | ₩5,132 | -4.95% | 8.8만 |
|---|
| 2026.05.12 | ₩5,225 | ₩5,492 | ₩4,944 | ₩5,466 | +4.60% | 21.4만 |
|---|
| 2026.05.11 | ₩5,065 | ₩5,532 | ₩5,065 | ₩5,238 | +3.43% | 41.9만 |
|---|
| 2026.05.08 | ₩4,546 | ₩5,105 | ₩4,544 | ₩4,904 | +7.88% | 25.7만 |
|---|
| 2026.05.07 | ₩4,250 | ₩5,025 | ₩3,916 | ₩4,757 | +11.95% | 76.3만 |
|---|
| 2026.05.06 | ₩3,742 | ₩4,156 | ₩3,728 | ₩3,902 | +4.29% | 40만 |
|---|
| 2026.05.05 | ₩3,875 | ₩3,929 | ₩3,688 | ₩3,728 | -3.79% | 27.9만 |
|---|
| 2026.05.04 | ₩4,183 | ₩4,290 | ₩3,809 | ₩3,809 | -8.95% | 39.3만 |
|---|
| 2026.05.01 | ₩4,503 | ₩4,557 | ₩3,976 | ₩4,089 | -9.20% | 51.4만 |
|---|
| 2026.04.30 | ₩4,677 | ₩4,691 | ₩4,437 | ₩4,450 | -4.86% | 7.7만 |
|---|
| 2026.04.29 | ₩4,944 | ₩5,025 | ₩4,590 | ₩4,624 | -6.49% | 4.8만 |
|---|
| 2026.04.28 | ₩4,998 | ₩5,078 | ₩4,811 | ₩4,904 | -1.87% | 12.8만 |
|---|
| 2026.04.27 | ₩4,958 | ₩5,118 | ₩4,944 | ₩5,025 | +1.35% | 8.5만 |
|---|
| 2026.04.24 | ₩5,118 | ₩5,118 | ₩4,944 | ₩4,971 | -2.87% | 5.8만 |
|---|
| 2026.04.23 | ₩5,158 | ₩5,212 | ₩5,029 | ₩5,078 | -1.55% | 14.2만 |
|---|
| 2026.04.22 | ₩5,238 | ₩5,492 | ₩5,105 | ₩5,118 | -2.30% | 10만 |
|---|
| 2026.04.21 | ₩5,319 | ₩5,406 | ₩5,085 | ₩5,212 | -2.01% | 7.5만 |
|---|
| 2026.04.20 | ₩5,305 | ₩5,385 | ₩5,091 | ₩5,265 | -0.76% | 7.1만 |
|---|
| 2026.04.17 | ₩5,345 | ₩5,586 | ₩5,279 | ₩5,319 | -0.50% | 14.9만 |
|---|
| 2026.04.16 | ₩5,185 | ₩5,479 | ₩5,158 | ₩5,265 | +1.55% | 30.3만 |
|---|
| 2026.04.15 | ₩5,132 | ₩5,265 | ₩5,132 | ₩5,212 | +1.56% | 10.6만 |
|---|
| 2026.04.14 | ₩5,238 | ₩5,339 | ₩5,025 | ₩5,132 | -2.04% | 23.9만 |
|---|
| 2026.04.13 | ₩5,212 | ₩5,352 | ₩5,078 | ₩5,185 | -0.51% | 11.6만 |
|---|
| 2026.04.10 | ₩5,305 | ₩5,365 | ₩4,999 | ₩5,292 | -0.25% | 13.5만 |
|---|
| 2026.04.09 | ₩5,118 | ₩5,372 | ₩5,091 | ₩5,345 | +4.44% | 15.2만 |
|---|
| 2026.04.08 | ₩5,145 | ₩5,332 | ₩5,011 | ₩5,091 | -1.04% | 12.5만 |
|---|
| 2026.04.07 | ₩5,011 | ₩5,198 | ₩4,904 | ₩5,011 | 0.00% | 10.6만 |
|---|
| 2026.04.06 | ₩4,944 | ₩5,185 | ₩4,811 | ₩5,025 | +1.62% | 11.9만 |
|---|
| 2026.04.02 | ₩4,811 | ₩4,931 | ₩4,677 | ₩4,918 | +2.22% | 4.4만 |
|---|
| 2026.04.01 | ₩4,918 | ₩5,165 | ₩4,838 | ₩4,851 | -1.36% | 6.9만 |
|---|
| 2026.03.31 | ₩4,851 | ₩5,085 | ₩4,822 | ₩4,931 | +1.65% | 6.4만 |
|---|
| 2026.03.30 | ₩4,878 | ₩4,938 | ₩4,757 | ₩4,784 | -1.92% | 5.7만 |
|---|
| 2026.03.27 | ₩5,065 | ₩5,118 | ₩4,744 | ₩4,864 | -3.96% | 4.3만 |
|---|
| 2026.03.26 | ₩5,065 | ₩5,225 | ₩5,025 | ₩5,132 | +1.32% | 4.5만 |
|---|
| 2026.03.25 | ₩5,345 | ₩5,359 | ₩4,998 | ₩5,198 | -2.75% | 5.7만 |
|---|
| 2026.03.24 | ₩5,305 | ₩5,586 | ₩5,212 | ₩5,265 | -0.76% | 29.3만 |
|---|
| 2026.03.23 | ₩4,838 | ₩5,452 | ₩4,838 | ₩5,319 | +9.94% | 30.5만 |
|---|
| 2026.03.20 | ₩4,637 | ₩4,731 | ₩4,477 | ₩4,650 | +0.29% | 23.2만 |
|---|
| 2026.03.19 | ₩4,904 | ₩5,043 | ₩4,610 | ₩4,717 | -3.81% | 9.4만 |
|---|
| 2026.03.18 | ₩4,998 | ₩5,212 | ₩4,891 | ₩4,904 | -1.87% | 8.5만 |
|---|
| 2026.03.17 | ₩4,931 | ₩5,305 | ₩4,931 | ₩4,998 | +1.36% | 12.9만 |
|---|
| 2026.03.16 | ₩4,891 | ₩5,252 | ₩4,724 | ₩4,904 | +0.27% | 22.4만 |
|---|
| 2026.03.13 | ₩4,811 | ₩4,985 | ₩4,691 | ₩4,851 | +0.83% | 14.2만 |
|---|
| 2026.03.12 | ₩5,252 | ₩5,335 | ₩4,811 | ₩4,838 | -7.89% | 19.8만 |
|---|
| 2026.03.11 | ₩5,105 | ₩5,479 | ₩5,011 | ₩5,252 | +2.88% | 56.1만 |
|---|
| 2026.03.10 | ₩4,691 | ₩5,101 | ₩4,557 | ₩4,610 | -1.71% | 33.9만 |
|---|
| 2026.03.09 | ₩4,169 | ₩4,624 | ₩3,996 | ₩4,584 | +9.94% | 19만 |
|---|
| 2026.03.06 | ₩4,236 | ₩4,343 | ₩4,156 | ₩4,169 | -1.58% | 4.7만 |
|---|
| 2026.03.05 | ₩4,316 | ₩4,463 | ₩4,236 | ₩4,357 | +0.93% | 7.1만 |
|---|
| 2026.03.04 | ₩4,236 | ₩4,470 | ₩4,236 | ₩4,410 | +4.10% | 3만 |
|---|
| 2026.03.03 | ₩4,250 | ₩4,367 | ₩4,156 | ₩4,236 | -0.31% | 6.1만 |
|---|
| 2026.03.02 | ₩4,276 | ₩4,450 | ₩4,236 | ₩4,383 | +2.50% | 3.9만 |
|---|
| 2026.02.27 | ₩4,584 | ₩4,584 | ₩4,343 | ₩4,370 | -4.66% | 8만 |
|---|
| 2026.02.26 | ₩4,624 | ₩4,717 | ₩4,517 | ₩4,677 | +1.16% | 2.6만 |
|---|
| 2026.02.25 | ₩4,717 | ₩4,811 | ₩4,570 | ₩4,570 | -3.12% | 2.6만 |
|---|
| 2026.02.24 | ₩4,757 | ₩4,838 | ₩4,717 | ₩4,731 | -0.56% | 3.3만 |
|---|
| 2026.02.23 | ₩4,985 | ₩5,185 | ₩4,677 | ₩4,771 | -4.29% | 6.9만 |
|---|
| 2026.02.20 | ₩4,998 | ₩5,100 | ₩4,811 | ₩5,051 | +1.07% | 6.9만 |
|---|
| 2026.02.19 | ₩5,238 | ₩5,252 | ₩4,971 | ₩5,011 | -4.34% | 6.5만 |
|---|
| 2026.02.18 | ₩5,132 | ₩5,466 | ₩5,132 | ₩5,238 | +2.08% | 11.9만 |
|---|
| 2026.02.17 | ₩4,985 | ₩5,279 | ₩4,784 | ₩5,132 | +2.95% | 12.8만 |
|---|
| 2026.02.13 | ₩5,132 | ₩5,292 | ₩4,971 | ₩4,971 | -3.12% | 11.6만 |
|---|
| 2026.02.12 | ₩5,212 | ₩5,279 | ₩4,944 | ₩5,105 | -2.05% | 9.6만 |
|---|
| 2026.02.11 | ₩5,426 | ₩5,573 | ₩5,225 | ₩5,238 | -3.45% | 3.6만 |
|---|
| 2026.02.10 | ₩5,439 | ₩5,546 | ₩5,265 | ₩5,319 | -2.21% | 7.9만 |
|---|
| 2026.02.09 | ₩5,212 | ₩5,532 | ₩5,152 | ₩5,452 | +4.62% | 5.3만 |
|---|
| 2026.02.06 | ₩5,345 | ₩5,532 | ₩5,158 | ₩5,185 | -3.00% | 10.8만 |
|---|
| 2026.02.05 | ₩5,265 | ₩5,472 | ₩5,225 | ₩5,265 | 0.00% | 6.8만 |
|---|
| 2026.02.04 | ₩5,907 | ₩5,907 | ₩5,105 | ₩5,305 | -10.18% | 22.5만 |
|---|
| 2026.02.03 | ₩5,947 | ₩5,947 | ₩5,625 | ₩5,867 | -1.35% | 45.4만 |
|---|
| 2026.02.02 | ₩5,426 | ₩6,014 | ₩5,359 | ₩5,880 | +8.37% | 36만 |
|---|
| 2026.01.30 | ₩5,345 | ₩5,506 | ₩5,300 | ₩5,372 | +0.50% | 3만 |
|---|
| 2026.01.29 | ₩5,372 | ₩5,492 | ₩5,212 | ₩5,412 | +0.75% | 5.2만 |
|---|
| 2026.01.28 | ₩5,559 | ₩5,679 | ₩5,319 | ₩5,359 | -3.61% | 8.3만 |
|---|
| 2026.01.27 | ₩5,185 | ₩5,679 | ₩5,145 | ₩5,599 | +7.99% | 8.2만 |
|---|
| 2026.01.26 | ₩5,332 | ₩5,345 | ₩5,132 | ₩5,172 | -3.01% | 20.5만 |
|---|
| 2026.01.23 | ₩5,198 | ₩5,345 | ₩5,025 | ₩5,305 | +2.06% | 10.1만 |
|---|
| 2026.01.22 | ₩5,345 | ₩5,545 | ₩5,279 | ₩5,279 | -1.25% | 21.7만 |
|---|
| 2026.01.21 | ₩5,212 | ₩5,345 | ₩5,022 | ₩5,332 | +2.31% | 29.7만 |
|---|
| 2026.01.20 | ₩5,265 | ₩5,265 | ₩5,065 | ₩5,145 | -2.28% | 6.9만 |
|---|
| 2026.01.16 | ₩5,145 | ₩5,412 | ₩5,118 | ₩5,332 | +3.64% | 29.4만 |
|---|
| 2026.01.15 | ₩5,011 | ₩5,225 | ₩5,011 | ₩5,198 | +3.73% | 5.3만 |
|---|
| 2026.01.14 | ₩5,198 | ₩5,426 | ₩4,958 | ₩5,025 | -3.34% | 45.7만 |
|---|
| 2026.01.13 | ₩5,359 | ₩5,426 | ₩4,971 | ₩5,185 | -3.24% | 32.7만 |
|---|
| 2026.01.12 | ₩5,011 | ₩5,412 | ₩4,824 | ₩5,359 | +6.93% | 16.3만 |
|---|
| 2026.01.09 | ₩4,570 | ₩4,797 | ₩4,570 | ₩4,664 | +2.05% | 2.7만 |
|---|
| 2026.01.08 | ₩4,624 | ₩4,864 | ₩4,584 | ₩4,624 | 0.00% | 3.7만 |
|---|
| 2026.01.07 | ₩4,757 | ₩4,838 | ₩4,490 | ₩4,624 | -2.81% | 3.9만 |
|---|
| 2026.01.06 | ₩4,757 | ₩4,878 | ₩4,597 | ₩4,757 | 0.00% | 6.6만 |
|---|
| 2026.01.05 | ₩4,677 | ₩4,851 | ₩4,677 | ₩4,731 | +1.14% | 3.7만 |
|---|
| 2026.01.02 | ₩4,677 | ₩4,757 | ₩4,617 | ₩4,677 | 0.00% | 5.3만 |
|---|
| 2025.12.31 | ₩4,624 | ₩4,878 | ₩4,610 | ₩4,677 | +1.16% | 3.6만 |
|---|
| 2025.12.30 | ₩4,597 | ₩4,731 | ₩4,597 | ₩4,597 | 0.00% | 5.1만 |
|---|
| 2025.12.29 | ₩4,557 | ₩4,757 | ₩4,477 | ₩4,677 | +2.64% | 4.6만 |
|---|
| 2025.12.26 | ₩4,744 | ₩4,744 | ₩4,554 | ₩4,597 | -3.10% | 7.5만 |
|---|
| 2025.12.24 | ₩4,811 | ₩4,918 | ₩4,765 | ₩4,811 | 0.00% | 1.4만 |
|---|
| 2025.12.23 | ₩4,838 | ₩4,878 | ₩4,717 | ₩4,811 | -0.55% | 3.3만 |
|---|
| 2025.12.22 | ₩4,704 | ₩4,944 | ₩4,650 | ₩4,824 | +2.56% | 4.5만 |
|---|
| 2025.12.19 | ₩4,838 | ₩4,838 | ₩4,624 | ₩4,664 | -3.59% | 13만 |
|---|
| 2025.12.18 | ₩5,061 | ₩5,065 | ₩4,882 | ₩4,958 | -2.03% | 2.6만 |
|---|
| 2025.12.17 | ₩4,998 | ₩4,998 | ₩4,797 | ₩4,878 | -2.41% | 5만 |
|---|
| 2025.12.16 | ₩5,172 | ₩5,172 | ₩4,918 | ₩4,971 | -3.88% | 7.4만 |
|---|
| 2025.12.15 | ₩5,225 | ₩5,238 | ₩4,985 | ₩5,065 | -3.07% | 3.9만 |
|---|
| 2025.12.12 | ₩5,332 | ₩5,332 | ₩5,065 | ₩5,158 | -3.26% | 6.9만 |
|---|
| 2025.12.11 | ₩5,385 | ₩5,385 | ₩5,238 | ₩5,332 | -0.99% | 4.8만 |
|---|
| 2025.12.10 | ₩5,466 | ₩5,526 | ₩5,359 | ₩5,385 | -1.47% | 7.9만 |
|---|
| 2025.12.09 | ₩5,319 | ₩5,452 | ₩5,319 | ₩5,439 | +2.26% | 4.9만 |
|---|
| 2025.12.08 | ₩5,319 | ₩5,475 | ₩5,279 | ₩5,292 | -0.50% | 8.6만 |
|---|
| 2025.12.05 | ₩5,385 | ₩5,426 | ₩5,252 | ₩5,265 | -2.23% | 5.3만 |
|---|
| 2025.12.04 | ₩5,292 | ₩5,559 | ₩5,238 | ₩5,385 | +1.77% | 5.4만 |
|---|
| 2025.12.03 | ₩5,466 | ₩5,679 | ₩5,305 | ₩5,345 | -2.20% | 8.5만 |
|---|
| 2025.12.02 | ₩5,385 | ₩5,499 | ₩5,372 | ₩5,439 | +0.99% | 7.5만 |
|---|
| 2025.12.01 | ₩5,319 | ₩5,506 | ₩5,178 | ₩5,372 | +1.01% | 8.4만 |
|---|
| 2025.11.28 | ₩5,412 | ₩5,506 | ₩5,279 | ₩5,359 | -0.99% | 6.8만 |
|---|
| 2025.11.26 | ₩5,372 | ₩5,639 | ₩5,279 | ₩5,359 | -0.25% | 20.1만 |
|---|
| 2025.11.25 | ₩5,198 | ₩5,412 | ₩5,118 | ₩5,345 | +2.83% | 9.1만 |
|---|
| 2025.11.24 | ₩5,372 | ₩5,479 | ₩5,091 | ₩5,172 | -3.73% | 13.6만 |
|---|
| 2025.11.21 | ₩5,492 | ₩5,532 | ₩5,252 | ₩5,345 | -2.68% | 23.9만 |
|---|
| 2025.11.20 | ₩5,399 | ₩5,706 | ₩5,305 | ₩5,399 | 0.00% | 21.8만 |
|---|
| 2025.11.19 | ₩5,118 | ₩5,385 | ₩5,089 | ₩5,279 | +3.13% | 17.5만 |
|---|
| 2025.11.18 | ₩4,838 | ₩5,185 | ₩4,250 | ₩5,091 | +5.25% | 34.7만 |
|---|
| 2025.11.17 | ₩5,265 | ₩5,399 | ₩5,252 | ₩5,385 | +2.28% | 14.4만 |
|---|
| 2025.11.14 | ₩5,385 | ₩5,459 | ₩5,132 | ₩5,212 | -3.23% | 11.9만 |
|---|
| 2025.11.13 | ₩5,853 | ₩5,920 | ₩5,385 | ₩5,439 | -7.08% | 12.9만 |
|---|
| 2025.11.12 | ₩5,613 | ₩5,933 | ₩5,519 | ₩5,786 | +3.10% | 30.9만 |
|---|
| 2025.11.11 | ₩5,385 | ₩5,559 | ₩5,078 | ₩5,345 | -0.74% | 18만 |
|---|
| 2025.11.10 | ₩5,279 | ₩5,679 | ₩5,078 | ₩5,479 | +3.80% | 26.5만 |
|---|
| 2025.11.07 | ₩4,450 | ₩5,332 | ₩4,330 | ₩5,172 | +16.22% | 23.6만 |
|---|
| 2025.11.06 | ₩4,250 | ₩4,878 | ₩4,176 | ₩4,477 | +5.35% | 17.2만 |
|---|
| 2025.11.05 | ₩4,330 | ₩4,330 | ₩4,049 | ₩4,196 | -3.09% | 4.4만 |
|---|
| 2025.11.04 | ₩4,116 | ₩4,423 | ₩4,116 | ₩4,330 | +5.19% | 13.3만 |
|---|
| 2025.11.03 | ₩4,049 | ₩4,276 | ₩3,835 | ₩4,276 | +5.61% | 12.5만 |
|---|
| 2025.10.31 | ₩4,092 | ₩4,104 | ₩3,942 | ₩4,049 | -1.05% | 3.4만 |
|---|
| 2025.10.30 | ₩3,956 | ₩4,125 | ₩3,782 | ₩3,942 | -0.34% | 6.1만 |
|---|
| 2025.10.29 | ₩4,129 | ₩4,143 | ₩3,929 | ₩3,942 | -4.53% | 7.9만 |
|---|
| 2025.10.28 | ₩4,183 | ₩4,196 | ₩4,049 | ₩4,143 | -0.96% | 3.5만 |
|---|
| 2025.10.27 | ₩4,330 | ₩4,330 | ₩4,076 | ₩4,183 | -3.40% | 4.9만 |
|---|
| 2025.10.24 | ₩3,889 | ₩4,370 | ₩3,889 | ₩4,290 | +10.31% | 12.7만 |
|---|
| 2025.10.23 | ₩4,009 | ₩4,156 | ₩3,875 | ₩3,875 | -3.33% | 5.2만 |
|---|
| 2025.10.22 | ₩4,223 | ₩4,223 | ₩3,956 | ₩4,049 | -4.11% | 4.3만 |
|---|
| 2025.10.21 | ₩4,116 | ₩4,143 | ₩3,969 | ₩4,116 | 0.00% | 6.5만 |
|---|
| 2025.10.20 | ₩3,902 | ₩4,210 | ₩3,902 | ₩4,183 | +7.19% | 6.3만 |
|---|
| 2025.10.17 | ₩4,089 | ₩4,176 | ₩3,795 | ₩3,902 | -4.58% | 4.8만 |
|---|
| 2025.10.16 | ₩4,196 | ₩4,276 | ₩3,942 | ₩4,156 | -0.96% | 5.7만 |
|---|
| 2025.10.15 | ₩4,624 | ₩4,664 | ₩4,076 | ₩4,156 | -10.12% | 13.8만 |
|---|
| 2025.10.14 | ₩3,916 | ₩4,664 | ₩3,822 | ₩4,544 | +16.04% | 42.5만 |
|---|
| 2025.10.13 | ₩4,009 | ₩4,303 | ₩3,755 | ₩4,009 | 0.00% | 13.9만 |
|---|
| 2025.10.10 | ₩3,982 | ₩4,009 | ₩3,501 | ₩3,969 | -0.34% | 44.3만 |
|---|