시장 데이터를 불러오는 중
전체 종목
아이포인트 과거 주가
EyePoint, Inc. - Common Stock · EYPT · NASDAQ
주요 사업 분야는 연구실용 분석·측정 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
EyePoint, Inc. - Common Stock · EYPT · NASDAQ
주요 사업 분야는 연구실용 분석·측정 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,610 | ₩4,784 | ₩4,529 | ₩4,556 | -1.16% | 194만 |
| 2026.10.08 | ₩4,422 | ₩4,717 | ₩4,382 | ₩4,636 | +4.85% | 325.6만 |
| 2026.10.07 | ₩4,221 | ₩4,583 | ₩4,127 | ₩4,449 | +5.40% | 302.2만 |
| 2026.10.06 | ₩4,261 | ₩4,409 | ₩4,127 | ₩4,248 | -0.31% | 197.7만 |
| 2026.10.05 | ₩4,395 | ₩4,395 | ₩4,087 | ₩4,221 | -3.96% | 276.2만 |
| 2026.10.02 | ₩4,435 | ₩4,435 | ₩4,154 | ₩4,355 | -1.81% | 310.8만 |
| 2026.10.01 | ₩4,409 | ₩4,623 | ₩4,328 | ₩4,328 | -1.82% | 286.2만 |
| 2026.09.30 | ₩4,583 | ₩4,636 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,355 |
| ₩4,382 |
| -4.39% |
| 343.5만 |
| 2026.09.29 | ₩4,435 | ₩4,690 | ₩4,422 | ₩4,583 | +3.32% | 254.2만 |
|---|
| 2026.09.28 | ₩4,797 | ₩4,824 | ₩4,382 | ₩4,435 | -7.54% | 329.7만 |
|---|
| 2026.09.25 | ₩4,891 | ₩4,971 | ₩4,770 | ₩4,851 | -0.82% | 224.9만 |
|---|
| 2026.09.24 | ₩4,971 | ₩4,998 | ₩4,744 | ₩4,891 | -1.62% | 230.1만 |
|---|
| 2026.09.23 | ₩5,494 | ₩5,601 | ₩4,971 | ₩4,985 | -9.27% | 202.1만 |
|---|
| 2026.09.22 | ₩5,467 | ₩5,655 | ₩5,320 | ₩5,454 | -0.25% | 446.2만 |
|---|
| 2026.09.21 | ₩5,186 | ₩5,494 | ₩5,092 | ₩5,387 | +3.88% | 386.2만 |
|---|
| 2026.09.18 | ₩5,293 | ₩5,440 | ₩5,052 | ₩5,159 | -2.53% | 726.4만 |
|---|
| 2026.09.17 | ₩4,784 | ₩5,373 | ₩4,690 | ₩5,347 | +11.76% | 697.5만 |
|---|
| 2026.09.16 | ₩4,904 | ₩5,012 | ₩4,583 | ₩4,623 | -5.74% | 496.3만 |
|---|
| 2026.09.15 | ₩5,722 | ₩5,722 | ₩4,878 | ₩4,904 | -14.29% | 388.7만 |
|---|
| 2026.09.14 | ₩5,762 | ₩5,816 | ₩5,574 | ₩5,695 | -1.16% | 253.1만 |
|---|
| 2026.09.11 | ₩5,789 | ₩5,936 | ₩5,588 | ₩5,668 | -2.08% | 272.8만 |
|---|
| 2026.09.10 | ₩5,789 | ₩5,896 | ₩5,494 | ₩5,695 | -1.62% | 431.6만 |
|---|
| 2026.09.09 | ₩6,030 | ₩6,110 | ₩5,735 | ₩5,816 | -3.56% | 298.4만 |
|---|
| 2026.09.08 | ₩6,137 | ₩6,285 | ₩5,990 | ₩6,110 | -0.44% | 227.1만 |
|---|
| 2026.09.04 | ₩6,070 | ₩6,285 | ₩6,017 | ₩6,137 | +1.10% | 190.2만 |
|---|
| 2026.09.03 | ₩6,352 | ₩6,593 | ₩5,976 | ₩6,124 | -3.59% | 262.4만 |
|---|
| 2026.09.02 | ₩5,842 | ₩6,445 | ₩5,802 | ₩6,419 | +9.86% | 471.4만 |
|---|
| 2026.09.01 | ₩5,896 | ₩6,177 | ₩5,829 | ₩6,137 | +4.09% | 326.1만 |
|---|
| 2026.08.31 | ₩5,950 | ₩6,151 | ₩5,856 | ₩6,030 | +1.35% | 350.6만 |
|---|
| 2026.08.28 | ₩6,151 | ₩6,258 | ₩5,842 | ₩6,003 | -2.40% | 439.1만 |
|---|
| 2026.08.27 | ₩6,606 | ₩6,687 | ₩6,030 | ₩6,204 | -6.09% | 599.3만 |
|---|
| 2026.08.26 | ₩6,740 | ₩6,794 | ₩6,606 | ₩6,687 | -0.80% | 325.8만 |
|---|
| 2026.08.25 | ₩6,673 | ₩7,089 | ₩6,646 | ₩6,714 | +0.60% | 412.5만 |
|---|
| 2026.08.24 | ₩6,928 | ₩7,169 | ₩6,526 | ₩6,526 | -5.80% | 415.6만 |
|---|
| 2026.08.21 | ₩7,343 | ₩7,370 | ₩6,673 | ₩7,129 | -2.92% | 818.6만 |
|---|
| 2026.08.20 | ₩8,281 | ₩8,429 | ₩7,102 | ₩7,236 | -12.62% | 740.6만 |
|---|
| 2026.08.19 | ₩8,094 | ₩8,509 | ₩7,544 | ₩8,442 | +4.30% | 879.3만 |
|---|
| 2026.08.18 | ₩6,338 | ₩7,397 | ₩6,298 | ₩7,330 | +15.64% | 1623.8만 |
|---|
| 2026.08.17 | ₩5,440 | ₩6,566 | ₩5,293 | ₩6,526 | +19.95% | 5226.8만 |
|---|
| 2026.08.14 | ₩18,130 | ₩19,779 | ₩17,956 | ₩19,765 | +9.02% | 251.1만 |
|---|
| 2026.08.13 | ₩18,211 | ₩18,345 | ₩17,755 | ₩18,063 | -0.81% | 120.2만 |
|---|
| 2026.08.12 | ₩17,487 | ₩18,452 | ₩17,447 | ₩18,130 | +3.68% | 226.1만 |
|---|
| 2026.08.11 | ₩17,568 | ₩17,568 | ₩16,576 | ₩17,487 | -0.46% | 205.9만 |
|---|
| 2026.08.10 | ₩19,055 | ₩19,189 | ₩17,447 | ₩17,514 | -8.09% | 175.7만 |
|---|
| 2026.08.07 | ₩17,474 | ₩18,867 | ₩17,460 | ₩18,613 | +6.52% | 165.6만 |
|---|
| 2026.08.06 | ₩16,415 | ₩17,460 | ₩16,094 | ₩17,192 | +4.73% | 224.1만 |
|---|
| 2026.08.05 | ₩15,919 | ₩17,072 | ₩15,879 | ₩16,415 | +3.11% | 245만 |
|---|
| 2026.08.04 | ₩16,670 | ₩17,018 | ₩15,464 | ₩15,638 | -6.19% | 293만 |
|---|
| 2026.08.03 | ₩16,536 | ₩16,764 | ₩16,107 | ₩16,643 | +0.65% | 147.9만 |
|---|
| 2026.07.31 | ₩17,166 | ₩17,192 | ₩16,134 | ₩16,415 | -4.37% | 171.1만 |
|---|
| 2026.07.30 | ₩16,308 | ₩17,420 | ₩15,799 | ₩17,233 | +5.67% | 156.1만 |
|---|
| 2026.07.29 | ₩16,053 | ₩16,563 | ₩15,491 | ₩15,973 | -0.50% | 205.4만 |
|---|
| 2026.07.28 | ₩16,536 | ₩16,790 | ₩15,705 | ₩16,027 | -3.08% | 169.8만 |
|---|
| 2026.07.27 | ₩16,723 | ₩17,460 | ₩16,308 | ₩16,630 | -0.56% | 139만 |
|---|
| 2026.07.24 | ₩16,683 | ₩16,750 | ₩16,161 | ₩16,335 | -2.09% | 146.9만 |
|---|
| 2026.07.23 | ₩16,683 | ₩17,273 | ₩16,482 | ₩16,710 | +0.16% | 128.5만 |
|---|
| 2026.07.22 | ₩17,166 | ₩17,474 | ₩16,777 | ₩16,965 | -1.17% | 106.4만 |
|---|
| 2026.07.21 | ₩16,965 | ₩17,728 | ₩16,683 | ₩17,487 | +3.08% | 158.5만 |
|---|
| 2026.07.20 | ₩17,782 | ₩18,479 | ₩16,951 | ₩16,965 | -4.60% | 109.9만 |
|---|
| 2026.07.17 | ₩17,099 | ₩18,345 | ₩16,898 | ₩17,822 | +4.23% | 128.4만 |
|---|
| 2026.07.16 | ₩18,948 | ₩19,028 | ₩17,233 | ₩17,474 | -7.78% | 155.1만 |
|---|
| 2026.07.15 | ₩18,398 | ₩18,760 | ₩17,970 | ₩18,559 | +0.87% | 148.5만 |
|---|
| 2026.07.14 | ₩19,189 | ₩19,537 | ₩18,372 | ₩18,398 | -4.12% | 106.5만 |
|---|
| 2026.07.13 | ₩19,363 | ₩19,725 | ₩18,613 | ₩19,135 | -1.18% | 112.2만 |
|---|
| 2026.07.10 | ₩19,832 | ₩19,832 | ₩18,613 | ₩19,725 | -0.54% | 163.9만 |
|---|
| 2026.07.09 | ₩18,760 | ₩20,087 | ₩18,720 | ₩19,886 | +6.00% | 157.1만 |
|---|
| 2026.07.08 | ₩18,720 | ₩19,417 | ₩18,345 | ₩18,774 | +0.29% | 189.9만 |
|---|
| 2026.07.07 | ₩19,631 | ₩19,899 | ₩18,398 | ₩18,787 | -4.30% | 211.8만 |
|---|
| 2026.07.06 | ₩18,760 | ₩19,631 | ₩17,956 | ₩19,350 | +3.14% | 158.9만 |
|---|
| 2026.07.02 | ₩17,715 | ₩19,015 | ₩17,434 | ₩18,733 | +5.75% | 149.1만 |
|---|
| 2026.07.01 | ₩19,738 | ₩21,333 | ₩17,648 | ₩17,688 | -10.39% | 215.3만 |
|---|
| 2026.06.30 | ₩19,001 | ₩20,610 | ₩18,720 | ₩19,162 | +0.85% | 231.9만 |
|---|
| 2026.06.29 | ₩18,452 | ₩19,015 | ₩17,996 | ₩18,908 | +2.47% | 157.9만 |
|---|
| 2026.06.26 | ₩18,372 | ₩18,854 | ₩18,117 | ₩18,305 | -0.36% | 355.5만 |
|---|
| 2026.06.25 | ₩19,256 | ₩19,939 | ₩18,197 | ₩18,372 | -4.59% | 125만 |
|---|
| 2026.06.24 | ₩19,269 | ₩19,899 | ₩19,149 | ₩19,296 | +0.14% | 89.5만 |
|---|
| 2026.06.23 | ₩18,251 | ₩19,939 | ₩18,238 | ₩19,269 | +5.58% | 155.2만 |
|---|
| 2026.06.22 | ₩18,251 | ₩18,774 | ₩18,077 | ₩18,398 | +0.81% | 84.2만 |
|---|
| 2026.06.18 | ₩18,130 | ₩18,800 | ₩17,769 | ₩18,197 | +0.37% | 129만 |
|---|
| 2026.06.17 | ₩17,273 | ₩18,104 | ₩17,125 | ₩17,621 | +2.02% | 118.1만 |
|---|
| 2026.06.16 | ₩16,187 | ₩17,527 | ₩16,147 | ₩17,259 | +6.62% | 147.2만 |
|---|
| 2026.06.15 | ₩17,541 | ₩17,862 | ₩15,986 | ₩16,187 | -7.72% | 108.4만 |
|---|
| 2026.06.12 | ₩16,978 | ₩17,487 | ₩16,898 | ₩17,460 | +2.84% | 109.1만 |
|---|
| 2026.06.11 | ₩16,630 | ₩16,965 | ₩15,973 | ₩16,750 | +0.73% | 126만 |
|---|
| 2026.06.10 | ₩15,772 | ₩16,549 | ₩15,517 | ₩16,522 | +4.76% | 116.2만 |
|---|
| 2026.06.09 | ₩15,383 | ₩15,879 | ₩15,142 | ₩15,772 | +2.53% | 187.4만 |
|---|
| 2026.06.08 | ₩15,946 | ₩16,067 | ₩15,263 | ₩15,343 | -3.78% | 80.6만 |
|---|
| 2026.06.05 | ₩16,402 | ₩16,630 | ₩15,598 | ₩15,785 | -3.76% | 92.5만 |
|---|
| 2026.06.04 | ₩16,804 | ₩17,635 | ₩16,402 | ₩16,429 | -2.23% | 81.5만 |
|---|
| 2026.06.03 | ₩16,764 | ₩16,764 | ₩16,308 | ₩16,536 | -1.36% | 83.8만 |
|---|
| 2026.06.02 | ₩17,514 | ₩17,554 | ₩16,442 | ₩16,790 | -4.13% | 99.4만 |
|---|
| 2026.06.01 | ₩18,117 | ₩18,117 | ₩16,884 | ₩17,621 | -2.74% | 130.8만 |
|---|
| 2026.05.29 | ₩18,090 | ₩18,787 | ₩18,063 | ₩18,197 | +0.59% | 106.1만 |
|---|
| 2026.05.28 | ₩17,594 | ₩18,800 | ₩17,434 | ₩18,090 | +2.82% | 143.6만 |
|---|
| 2026.05.27 | ₩17,929 | ₩18,800 | ₩17,152 | ₩17,635 | -1.64% | 182.6만 |
|---|
| 2026.05.26 | ₩17,420 | ₩17,889 | ₩17,085 | ₩17,889 | +2.69% | 91.8만 |
|---|
| 2026.05.22 | ₩17,246 | ₩17,996 | ₩17,058 | ₩17,326 | +0.47% | 78.4만 |
|---|
| 2026.05.21 | ₩16,697 | ₩17,434 | ₩16,522 | ₩17,125 | +2.57% | 56만 |
|---|
| 2026.05.20 | ₩16,013 | ₩17,099 | ₩15,960 | ₩16,750 | +4.60% | 108.2만 |
|---|
| 2026.05.19 | ₩15,651 | ₩16,107 | ₩15,276 | ₩15,839 | +1.20% | 73.6만 |
|---|
| 2026.05.18 | ₩16,549 | ₩16,750 | ₩15,651 | ₩15,678 | -5.26% | 73.2만 |
|---|
| 2026.05.15 | ₩17,474 | ₩17,568 | ₩16,522 | ₩16,549 | -5.29% | 53.9만 |
|---|
| 2026.05.14 | ₩17,929 | ₩18,117 | ₩17,474 | ₩17,742 | -1.05% | 51.5만 |
|---|
| 2026.05.13 | ₩18,023 | ₩18,224 | ₩17,702 | ₩17,996 | -0.15% | 83.8만 |
|---|
| 2026.05.12 | ₩18,774 | ₩18,774 | ₩17,889 | ₩18,251 | -2.78% | 76.4만 |
|---|
| 2026.05.11 | ₩18,439 | ₩19,671 | ₩18,439 | ₩18,733 | +1.60% | 99만 |
|---|
| 2026.05.08 | ₩17,889 | ₩18,425 | ₩17,809 | ₩18,305 | +2.32% | 66.2만 |
|---|
| 2026.05.07 | ₩17,943 | ₩18,948 | ₩17,728 | ₩17,970 | +0.15% | 112.2만 |
|---|
| 2026.05.06 | ₩18,398 | ₩19,055 | ₩17,353 | ₩17,889 | -2.77% | 121.5만 |
|---|
| 2026.05.05 | ₩18,573 | ₩18,854 | ₩17,849 | ₩18,425 | -0.79% | 72.7만 |
|---|
| 2026.05.04 | ₩17,742 | ₩18,613 | ₩17,554 | ₩18,559 | +4.61% | 106.3만 |
|---|
| 2026.05.01 | ₩17,809 | ₩18,412 | ₩17,393 | ₩17,876 | +0.38% | 90.5만 |
|---|
| 2026.04.30 | ₩17,434 | ₩17,996 | ₩17,273 | ₩17,688 | +1.46% | 95만 |
|---|
| 2026.04.29 | ₩17,728 | ₩17,795 | ₩16,790 | ₩17,233 | -2.80% | 80.6만 |
|---|
| 2026.04.28 | ₩18,010 | ₩18,559 | ₩17,795 | ₩18,050 | +0.22% | 61.2만 |
|---|
| 2026.04.27 | ₩18,412 | ₩19,162 | ₩18,037 | ₩18,224 | -1.02% | 70.1만 |
|---|
| 2026.04.24 | ₩18,479 | ₩18,988 | ₩18,144 | ₩18,452 | -0.15% | 62.6만 |
|---|
| 2026.04.23 | ₩19,095 | ₩19,269 | ₩18,224 | ₩18,546 | -2.88% | 68.5만 |
|---|
| 2026.04.22 | ₩19,095 | ₩19,323 | ₩18,827 | ₩19,082 | -0.07% | 98.9만 |
|---|
| 2026.04.21 | ₩20,154 | ₩20,342 | ₩18,881 | ₩18,908 | -6.18% | 153.5만 |
|---|
| 2026.04.20 | ₩19,926 | ₩20,543 | ₩19,819 | ₩20,194 | +1.34% | 80.3만 |
|---|
| 2026.04.17 | ₩20,100 | ₩20,435 | ₩19,779 | ₩20,006 | -0.47% | 126.4만 |
|---|
| 2026.04.16 | ₩19,604 | ₩19,926 | ₩19,444 | ₩19,846 | +1.23% | 58.8만 |
|---|
| 2026.04.15 | ₩19,216 | ₩19,671 | ₩18,961 | ₩19,604 | +2.02% | 59만 |
|---|
| 2026.04.14 | ₩19,457 | ₩19,779 | ₩19,082 | ₩19,216 | -1.24% | 59.8만 |
|---|
| 2026.04.13 | ₩19,001 | ₩19,926 | ₩18,733 | ₩19,457 | +2.40% | 95.6만 |
|---|
| 2026.04.10 | ₩19,149 | ₩19,243 | ₩18,626 | ₩19,015 | -0.70% | 74.2만 |
|---|
| 2026.04.09 | ₩18,800 | ₩19,323 | ₩18,640 | ₩19,068 | +1.43% | 90.4만 |
|---|
| 2026.04.08 | ₩19,202 | ₩19,296 | ₩18,626 | ₩18,988 | -1.12% | 108.5만 |
|---|
| 2026.04.07 | ₩17,393 | ₩18,211 | ₩16,844 | ₩18,184 | +4.55% | 93.9만 |
|---|
| 2026.04.06 | ₩17,876 | ₩17,889 | ₩17,125 | ₩17,568 | -1.72% | 86.9만 |
|---|
| 2026.04.02 | ₩17,192 | ₩18,157 | ₩16,924 | ₩17,956 | +4.44% | 115.5만 |
|---|
| 2026.04.01 | ₩17,527 | ₩18,345 | ₩17,286 | ₩17,447 | -0.46% | 88.5만 |
|---|
| 2026.03.31 | ₩16,268 | ₩17,420 | ₩16,268 | ₩17,273 | +6.18% | 184.4만 |
|---|
| 2026.03.30 | ₩16,710 | ₩16,817 | ₩15,839 | ₩15,879 | -4.97% | 79.2만 |
|---|
| 2026.03.27 | ₩17,353 | ₩17,581 | ₩16,670 | ₩16,750 | -3.47% | 84.4만 |
|---|
| 2026.03.26 | ₩17,393 | ₩17,742 | ₩16,951 | ₩17,501 | +0.62% | 76.8만 |
|---|
| 2026.03.25 | ₩17,018 | ₩17,862 | ₩17,018 | ₩17,487 | +2.76% | 68.7만 |
|---|
| 2026.03.24 | ₩17,005 | ₩17,192 | ₩16,174 | ₩16,871 | -0.79% | 82.1만 |
|---|
| 2026.03.23 | ₩17,956 | ₩18,157 | ₩16,965 | ₩17,192 | -4.25% | 85.1만 |
|---|
| 2026.03.20 | ₩18,425 | ₩18,573 | ₩17,568 | ₩17,728 | -3.78% | 103.5만 |
|---|
| 2026.03.19 | ₩18,224 | ₩18,720 | ₩17,755 | ₩18,479 | +1.40% | 88.7만 |
|---|
| 2026.03.18 | ₩18,693 | ₩18,787 | ₩17,889 | ₩18,278 | -2.22% | 93.9만 |
|---|
| 2026.03.17 | ₩18,425 | ₩18,894 | ₩18,130 | ₩18,626 | +1.09% | 114.7만 |
|---|
| 2026.03.16 | ₩17,916 | ₩18,130 | ₩17,487 | ₩18,023 | +0.60% | 111.2만 |
|---|
| 2026.03.13 | ₩18,640 | ₩18,827 | ₩17,286 | ₩17,688 | -5.10% | 123.8만 |
|---|
| 2026.03.12 | ₩19,618 | ₩19,966 | ₩18,104 | ₩18,800 | -4.17% | 180.2만 |
|---|
| 2026.03.11 | ₩20,462 | ₩20,971 | ₩19,939 | ₩19,993 | -2.29% | 126.3만 |
|---|
| 2026.03.10 | ₩21,025 | ₩21,628 | ₩20,556 | ₩20,690 | -1.59% | 116.2만 |
|---|
| 2026.03.09 | ₩20,878 | ₩21,239 | ₩20,181 | ₩20,998 | +0.58% | 148.7만 |
|---|
| 2026.03.06 | ₩20,301 | ₩21,668 | ₩20,114 | ₩21,105 | +3.96% | 189.4만 |
|---|
| 2026.03.05 | ₩24,094 | ₩24,094 | ₩20,797 | ₩21,119 | -12.35% | 269.4만 |
|---|
| 2026.03.04 | ₩23,625 | ₩24,723 | ₩22,968 | ₩24,120 | +2.10% | 172.3만 |
|---|
| 2026.03.03 | ₩23,785 | ₩24,643 | ₩23,544 | ₩24,549 | +3.21% | 195만 |
|---|
| 2026.03.02 | ₩23,022 | ₩25,286 | ₩22,673 | ₩24,576 | +6.75% | 164만 |
|---|
| 2026.02.27 | ₩23,745 | ₩23,919 | ₩22,687 | ₩23,531 | -0.90% | 273.1만 |
|---|
| 2026.02.26 | ₩23,893 | ₩24,000 | ₩22,861 | ₩23,933 | +0.17% | 98.3만 |
|---|
| 2026.02.25 | ₩23,048 | ₩24,053 | ₩22,928 | ₩23,799 | +3.26% | 179.6만 |
|---|
| 2026.02.24 | ₩22,968 | ₩23,772 | ₩22,445 | ₩22,847 | -0.53% | 117.3만 |
|---|
| 2026.02.23 | ₩20,435 | ₩22,914 | ₩20,234 | ₩22,874 | +11.93% | 154.5만 |
|---|
| 2026.02.20 | ₩19,537 | ₩20,690 | ₩19,028 | ₩20,543 | +5.14% | 107.4만 |
|---|
| 2026.02.19 | ₩19,189 | ₩20,288 | ₩18,760 | ₩19,698 | +2.65% | 256.9만 |
|---|
| 2026.02.18 | ₩19,872 | ₩20,382 | ₩18,760 | ₩19,243 | -3.17% | 241.5만 |
|---|
| 2026.02.17 | ₩16,616 | ₩21,025 | ₩16,536 | ₩19,980 | +20.24% | 872.1만 |
|---|
| 2026.02.13 | ₩17,594 | ₩18,345 | ₩17,139 | ₩17,340 | -1.45% | 79만 |
|---|
| 2026.02.12 | ₩17,554 | ₩17,554 | ₩16,750 | ₩17,434 | -0.69% | 98.5만 |
|---|
| 2026.02.11 | ₩18,439 | ₩18,680 | ₩17,125 | ₩17,219 | -6.61% | 94.3만 |
|---|
| 2026.02.10 | ₩18,975 | ₩19,189 | ₩18,077 | ₩18,385 | -3.11% | 85.1만 |
|---|
| 2026.02.09 | ₩17,862 | ₩19,028 | ₩17,487 | ₩18,854 | +5.55% | 87.8만 |
|---|
| 2026.02.06 | ₩17,474 | ₩17,983 | ₩17,058 | ₩17,822 | +1.99% | 96.7만 |
|---|
| 2026.02.05 | ₩16,603 | ₩18,331 | ₩16,589 | ₩17,058 | +2.74% | 163.2만 |
|---|
| 2026.02.04 | ₩17,192 | ₩17,192 | ₩16,228 | ₩16,522 | -3.90% | 176.7만 |
|---|
| 2026.02.03 | ₩17,809 | ₩18,077 | ₩16,375 | ₩17,152 | -3.69% | 154.2만 |
|---|
| 2026.02.02 | ₩18,010 | ₩18,760 | ₩17,527 | ₩17,809 | -1.12% | 193.1만 |
|---|
| 2026.01.30 | ₩19,631 | ₩19,993 | ₩18,077 | ₩18,117 | -7.71% | 131.8만 |
|---|
| 2026.01.29 | ₩19,913 | ₩20,516 | ₩19,618 | ₩19,765 | -0.74% | 67.2만 |
|---|
| 2026.01.28 | ₩21,186 | ₩21,333 | ₩20,073 | ₩20,154 | -4.87% | 68.4만 |
|---|
| 2026.01.27 | ₩20,703 | ₩21,226 | ₩20,516 | ₩21,186 | +2.33% | 48.7만 |
|---|
| 2026.01.26 | ₩20,087 | ₩20,757 | ₩19,591 | ₩20,703 | +3.07% | 67.1만 |
|---|
| 2026.01.23 | ₩21,789 | ₩22,419 | ₩19,913 | ₩20,342 | -6.64% | 109.6만 |
|---|
| 2026.01.22 | ₩20,904 | ₩21,990 | ₩20,904 | ₩21,896 | +4.74% | 138.6만 |
|---|
| 2026.01.21 | ₩20,851 | ₩21,266 | ₩20,087 | ₩20,811 | -0.19% | 96.1만 |
|---|
| 2026.01.20 | ₩19,712 | ₩21,186 | ₩19,430 | ₩20,824 | +5.64% | 103.5만 |
|---|
| 2026.01.16 | ₩21,373 | ₩21,682 | ₩20,114 | ₩20,208 | -5.45% | 88.3만 |
|---|
| 2026.01.15 | ₩22,995 | ₩23,598 | ₩21,132 | ₩21,226 | -7.69% | 157.9만 |
|---|
| 2026.01.14 | ₩21,347 | ₩21,534 | ₩20,958 | ₩21,333 | -0.06% | 87.6만 |
|---|
| 2026.01.13 | ₩21,360 | ₩21,454 | ₩20,288 | ₩21,347 | -0.06% | 86.8만 |
|---|
| 2026.01.12 | ₩21,775 | ₩21,963 | ₩20,569 | ₩21,360 | -1.91% | 83만 |
|---|
| 2026.01.09 | ₩22,888 | ₩23,290 | ₩21,668 | ₩21,749 | -4.98% | 87.7만 |
|---|
| 2026.01.08 | ₩23,450 | ₩23,772 | ₩22,700 | ₩22,888 | -2.40% | 74.7만 |
|---|
| 2026.01.07 | ₩23,209 | ₩24,388 | ₩22,754 | ₩23,276 | +0.29% | 121만 |
|---|
| 2026.01.06 | ₩23,357 | ₩23,517 | ₩22,499 | ₩22,593 | -3.27% | 73.8만 |
|---|
| 2026.01.05 | ₩23,504 | ₩23,504 | ₩22,338 | ₩23,357 | -0.63% | 133.3만 |
|---|
| 2026.01.02 | ₩24,603 | ₩24,790 | ₩22,620 | ₩23,424 | -4.79% | 77.6만 |
|---|
| 2025.12.31 | ₩23,973 | ₩24,576 | ₩23,772 | ₩24,482 | +2.12% | 63.9만 |
|---|
| 2025.12.30 | ₩24,522 | ₩24,790 | ₩23,946 | ₩23,973 | -2.24% | 46.7만 |
|---|
| 2025.12.29 | ₩24,335 | ₩24,697 | ₩23,839 | ₩24,388 | +0.22% | 69.8만 |
|---|
| 2025.12.26 | ₩24,375 | ₩25,085 | ₩23,986 | ₩24,509 | +0.55% | 82.2만 |
|---|
| 2025.12.24 | ₩24,697 | ₩25,152 | ₩24,187 | ₩24,469 | -0.92% | 43.2만 |
|---|
| 2025.12.23 | ₩25,072 | ₩25,447 | ₩23,598 | ₩24,630 | -1.76% | 125.9만 |
|---|
| 2025.12.22 | ₩23,263 | ₩25,460 | ₩23,236 | ₩25,259 | +8.58% | 96.6만 |
|---|
| 2025.12.19 | ₩22,914 | ₩24,094 | ₩22,445 | ₩23,357 | +1.93% | 527.6만 |
|---|
| 2025.12.18 | ₩22,606 | ₩23,357 | ₩22,137 | ₩22,861 | +1.13% | 149.7만 |
|---|
| 2025.12.17 | ₩22,700 | ₩23,276 | ₩22,218 | ₩22,325 | -1.65% | 118.5만 |
|---|
| 2025.12.16 | ₩21,856 | ₩23,316 | ₩21,789 | ₩22,687 | +3.80% | 131.2만 |
|---|
| 2025.12.15 | ₩21,481 | ₩22,097 | ₩21,186 | ₩21,976 | +2.31% | 81.5만 |
|---|
| 2025.12.12 | ₩21,842 | ₩22,164 | ₩21,400 | ₩21,427 | -1.90% | 72만 |
|---|
| 2025.12.11 | ₩22,539 | ₩22,914 | ₩21,400 | ₩21,574 | -4.28% | 110.8만 |
|---|
| 2025.12.10 | ₩23,008 | ₩23,182 | ₩22,298 | ₩22,405 | -2.62% | 120.1만 |
|---|
| 2025.12.09 | ₩23,558 | ₩24,348 | ₩22,847 | ₩22,888 | -2.84% | 144.1만 |
|---|
| 2025.12.08 | ₩23,960 | ₩25,608 | ₩23,745 | ₩23,879 | -0.34% | 130.3만 |
|---|
| 2025.12.05 | ₩22,593 | ₩23,879 | ₩22,231 | ₩23,772 | +5.22% | 146.3만 |
|---|
| 2025.12.04 | ₩19,457 | ₩22,780 | ₩19,296 | ₩22,405 | +15.15% | 203만 |
|---|
| 2025.12.03 | ₩18,465 | ₩19,564 | ₩18,465 | ₩19,457 | +5.37% | 81.1만 |
|---|
| 2025.12.02 | ₩19,243 | ₩19,377 | ₩18,238 | ₩18,345 | -4.67% | 72.5만 |
|---|
| 2025.12.01 | ₩19,645 | ₩19,685 | ₩19,042 | ₩19,109 | -2.73% | 71.2만 |
|---|
| 2025.11.28 | ₩19,846 | ₩20,033 | ₩19,618 | ₩19,872 | +0.14% | 33.1만 |
|---|
| 2025.11.26 | ₩19,430 | ₩20,047 | ₩19,109 | ₩19,819 | +2.00% | 85만 |
|---|
| 2025.11.25 | ₩19,296 | ₩19,779 | ₩18,573 | ₩19,752 | +2.36% | 80.6만 |
|---|
| 2025.11.24 | ₩18,546 | ₩19,417 | ₩18,425 | ₩19,296 | +4.05% | 93.9만 |
|---|
| 2025.11.21 | ₩18,264 | ₩18,720 | ₩17,996 | ₩18,331 | +0.37% | 92.7만 |
|---|
| 2025.11.20 | ₩19,417 | ₩19,658 | ₩18,157 | ₩18,278 | -5.87% | 134.2만 |
|---|
| 2025.11.19 | ₩18,492 | ₩19,618 | ₩18,358 | ₩19,135 | +3.48% | 140.3만 |
|---|
| 2025.11.18 | ₩17,608 | ₩19,497 | ₩17,353 | ₩18,707 | +6.24% | 219.1만 |
|---|
| 2025.11.17 | ₩15,665 | ₩17,809 | ₩15,477 | ₩17,608 | +12.40% | 138.4만 |
|---|
| 2025.11.14 | ₩15,142 | ₩16,134 | ₩15,142 | ₩15,517 | +2.48% | 112.6만 |
|---|
| 2025.11.13 | ₩15,960 | ₩16,161 | ₩15,182 | ₩15,424 | -3.36% | 114만 |
|---|
| 2025.11.12 | ₩15,611 | ₩16,375 | ₩15,182 | ₩16,067 | +2.92% | 124.1만 |
|---|
| 2025.11.11 | ₩15,115 | ₩15,785 | ₩15,115 | ₩15,611 | +3.28% | 74.5만 |
|---|
| 2025.11.10 | ₩15,343 | ₩15,785 | ₩14,995 | ₩15,209 | -0.87% | 101만 |
|---|
| 2025.11.07 | ₩14,606 | ₩15,022 | ₩13,775 | ₩15,022 | +2.84% | 120.4만 |
|---|
| 2025.11.06 | ₩14,633 | ₩16,080 | ₩14,553 | ₩14,847 | +1.47% | 121만 |
|---|
| 2025.11.05 | ₩15,156 | ₩16,268 | ₩12,931 | ₩14,767 | -2.56% | 460만 |
|---|
| 2025.11.04 | ₩16,254 | ₩17,353 | ₩16,027 | ₩16,603 | +2.14% | 151.4만 |
|---|
| 2025.11.03 | ₩17,594 | ₩17,876 | ₩16,375 | ₩16,683 | -5.18% | 115.1만 |
|---|
| 2025.10.31 | ₩16,348 | ₩17,581 | ₩15,973 | ₩17,541 | +7.30% | 151.4만 |
|---|
| 2025.10.30 | ₩15,477 | ₩16,415 | ₩15,477 | ₩16,362 | +5.71% | 153.2만 |
|---|
| 2025.10.29 | ₩16,697 | ₩16,710 | ₩15,571 | ₩15,718 | -5.86% | 135.2만 |
|---|
| 2025.10.28 | ₩16,161 | ₩16,576 | ₩15,960 | ₩16,415 | +1.58% | 70.3만 |
|---|
| 2025.10.27 | ₩16,080 | ₩16,576 | ₩15,919 | ₩16,228 | +0.92% | 83.6만 |
|---|
| 2025.10.24 | ₩15,718 | ₩16,067 | ₩15,437 | ₩16,053 | +2.13% | 112.2만 |
|---|
| 2025.10.23 | ₩15,517 | ₩15,517 | ₩14,941 | ₩15,410 | -0.69% | 125.5만 |
|---|
| 2025.10.22 | ₩15,946 | ₩16,187 | ₩15,156 | ₩15,343 | -3.78% | 152.9만 |
|---|
| 2025.10.21 | ₩16,134 | ₩16,362 | ₩15,772 | ₩15,826 | -1.91% | 116.1만 |
|---|
| 2025.10.20 | ₩15,745 | ₩16,147 | ₩15,008 | ₩16,120 | +2.38% | 140.6만 |
|---|
| 2025.10.17 | ₩15,276 | ₩15,625 | ₩14,981 | ₩15,584 | +2.02% | 138.7만 |
|---|
| 2025.10.16 | ₩15,812 | ₩16,509 | ₩15,343 | ₩15,477 | -2.12% | 197.7만 |
|---|
| 2025.10.15 | ₩17,581 | ₩18,077 | ₩15,075 | ₩15,718 | -10.59% | 578.5만 |
|---|
| 2025.10.14 | ₩17,568 | ₩17,970 | ₩17,233 | ₩17,635 | +0.38% | 53.1만 |
|---|
| 2025.10.13 | ₩18,224 | ₩18,439 | ₩17,501 | ₩17,876 | -1.91% | 72.1만 |
|---|
| 2025.10.10 | ₩18,733 | ₩18,908 | ₩18,090 | ₩18,184 | -2.93% | 66만 |
|---|