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 | ₩4,592 | ₩4,765 | ₩4,512 | ₩4,538 | -1.16% | 194만 |
| 2026.10.08 | ₩4,405 | ₩4,698 | ₩4,365 | ₩4,618 | +4.85% | 325.6만 |
| 2026.10.07 | ₩4,205 | ₩4,565 | ₩4,111 | ₩4,431 | +5.40% | 302.2만 |
| 2026.10.06 | ₩4,245 | ₩4,391 | ₩4,111 | ₩4,231 | -0.31% | 197.7만 |
| 2026.10.05 | ₩4,378 | ₩4,378 | ₩4,071 | ₩4,205 | -3.96% | 276.2만 |
| 2026.10.02 | ₩4,418 | ₩4,418 | ₩4,138 | ₩4,338 | -1.81% | 310.8만 |
| 2026.10.01 | ₩4,391 | ₩4,605 | ₩4,311 | ₩4,311 | -1.82% | 286.2만 |
| 2026.09.30 | ₩4,565 | ₩4,618 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,365 |
| -4.39% |
| 343.5만 |
| 2026.09.29 | ₩4,418 | ₩4,672 | ₩4,405 | ₩4,565 | +3.32% | 254.2만 |
|---|
| 2026.09.28 | ₩4,779 | ₩4,805 | ₩4,365 | ₩4,418 | -7.54% | 329.7만 |
|---|
| 2026.09.25 | ₩4,872 | ₩4,952 | ₩4,752 | ₩4,832 | -0.82% | 224.9만 |
|---|
| 2026.09.24 | ₩4,952 | ₩4,979 | ₩4,725 | ₩4,872 | -1.62% | 230.1만 |
|---|
| 2026.09.23 | ₩5,473 | ₩5,579 | ₩4,952 | ₩4,965 | -9.27% | 202.1만 |
|---|
| 2026.09.22 | ₩5,446 | ₩5,633 | ₩5,299 | ₩5,433 | -0.25% | 446.2만 |
|---|
| 2026.09.21 | ₩5,166 | ₩5,473 | ₩5,072 | ₩5,366 | +3.88% | 386.2만 |
|---|
| 2026.09.18 | ₩5,272 | ₩5,419 | ₩5,032 | ₩5,139 | -2.53% | 726.4만 |
|---|
| 2026.09.17 | ₩4,765 | ₩5,352 | ₩4,672 | ₩5,326 | +11.76% | 697.5만 |
|---|
| 2026.09.16 | ₩4,885 | ₩4,992 | ₩4,565 | ₩4,605 | -5.74% | 496.3만 |
|---|
| 2026.09.15 | ₩5,700 | ₩5,700 | ₩4,859 | ₩4,885 | -14.29% | 388.7만 |
|---|
| 2026.09.14 | ₩5,740 | ₩5,793 | ₩5,553 | ₩5,673 | -1.16% | 253.1만 |
|---|
| 2026.09.11 | ₩5,766 | ₩5,913 | ₩5,566 | ₩5,646 | -2.08% | 272.8만 |
|---|
| 2026.09.10 | ₩5,766 | ₩5,873 | ₩5,473 | ₩5,673 | -1.62% | 431.6만 |
|---|
| 2026.09.09 | ₩6,007 | ₩6,087 | ₩5,713 | ₩5,793 | -3.56% | 298.4만 |
|---|
| 2026.09.08 | ₩6,113 | ₩6,260 | ₩5,966 | ₩6,087 | -0.44% | 227.1만 |
|---|
| 2026.09.04 | ₩6,047 | ₩6,260 | ₩5,993 | ₩6,113 | +1.10% | 190.2만 |
|---|
| 2026.09.03 | ₩6,327 | ₩6,567 | ₩5,953 | ₩6,100 | -3.59% | 262.4만 |
|---|
| 2026.09.02 | ₩5,820 | ₩6,420 | ₩5,780 | ₩6,394 | +9.86% | 471.4만 |
|---|
| 2026.09.01 | ₩5,873 | ₩6,153 | ₩5,806 | ₩6,113 | +4.09% | 326.1만 |
|---|
| 2026.08.31 | ₩5,926 | ₩6,127 | ₩5,833 | ₩6,007 | +1.35% | 350.6만 |
|---|
| 2026.08.28 | ₩6,127 | ₩6,233 | ₩5,820 | ₩5,980 | -2.40% | 439.1만 |
|---|
| 2026.08.27 | ₩6,580 | ₩6,661 | ₩6,007 | ₩6,180 | -6.09% | 599.3만 |
|---|
| 2026.08.26 | ₩6,714 | ₩6,767 | ₩6,580 | ₩6,661 | -0.80% | 325.8만 |
|---|
| 2026.08.25 | ₩6,647 | ₩7,061 | ₩6,621 | ₩6,687 | +0.60% | 412.5만 |
|---|
| 2026.08.24 | ₩6,901 | ₩7,141 | ₩6,500 | ₩6,500 | -5.80% | 415.6만 |
|---|
| 2026.08.21 | ₩7,315 | ₩7,341 | ₩6,647 | ₩7,101 | -2.92% | 818.6만 |
|---|
| 2026.08.20 | ₩8,249 | ₩8,396 | ₩7,074 | ₩7,208 | -12.62% | 740.6만 |
|---|
| 2026.08.19 | ₩8,062 | ₩8,476 | ₩7,515 | ₩8,409 | +4.30% | 879.3만 |
|---|
| 2026.08.18 | ₩6,314 | ₩7,368 | ₩6,273 | ₩7,301 | +15.64% | 1623.8만 |
|---|
| 2026.08.17 | ₩5,419 | ₩6,540 | ₩5,272 | ₩6,500 | +19.95% | 5226.8만 |
|---|
| 2026.08.14 | ₩18,060 | ₩19,701 | ₩17,886 | ₩19,688 | +9.02% | 251.1만 |
|---|
| 2026.08.13 | ₩18,140 | ₩18,273 | ₩17,686 | ₩17,993 | -0.81% | 120.2만 |
|---|
| 2026.08.12 | ₩17,419 | ₩18,380 | ₩17,379 | ₩18,060 | +3.68% | 226.1만 |
|---|
| 2026.08.11 | ₩17,499 | ₩17,499 | ₩16,511 | ₩17,419 | -0.46% | 205.9만 |
|---|
| 2026.08.10 | ₩18,981 | ₩19,114 | ₩17,379 | ₩17,446 | -8.09% | 175.7만 |
|---|
| 2026.08.07 | ₩17,406 | ₩18,794 | ₩17,392 | ₩18,540 | +6.52% | 165.6만 |
|---|
| 2026.08.06 | ₩16,351 | ₩17,392 | ₩16,031 | ₩17,125 | +4.73% | 224.1만 |
|---|
| 2026.08.05 | ₩15,857 | ₩17,005 | ₩15,817 | ₩16,351 | +3.11% | 245만 |
|---|
| 2026.08.04 | ₩16,605 | ₩16,952 | ₩15,403 | ₩15,577 | -6.19% | 293만 |
|---|
| 2026.08.03 | ₩16,471 | ₩16,698 | ₩16,044 | ₩16,578 | +0.65% | 147.9만 |
|---|
| 2026.07.31 | ₩17,099 | ₩17,125 | ₩16,071 | ₩16,351 | -4.37% | 171.1만 |
|---|
| 2026.07.30 | ₩16,244 | ₩17,352 | ₩15,737 | ₩17,165 | +5.67% | 156.1만 |
|---|
| 2026.07.29 | ₩15,991 | ₩16,498 | ₩15,430 | ₩15,911 | -0.50% | 205.4만 |
|---|
| 2026.07.28 | ₩16,471 | ₩16,725 | ₩15,644 | ₩15,964 | -3.08% | 169.8만 |
|---|
| 2026.07.27 | ₩16,658 | ₩17,392 | ₩16,244 | ₩16,565 | -0.56% | 139만 |
|---|
| 2026.07.24 | ₩16,618 | ₩16,685 | ₩16,097 | ₩16,271 | -2.09% | 146.9만 |
|---|
| 2026.07.23 | ₩16,618 | ₩17,205 | ₩16,418 | ₩16,645 | +0.16% | 128.5만 |
|---|
| 2026.07.22 | ₩17,099 | ₩17,406 | ₩16,711 | ₩16,898 | -1.17% | 106.4만 |
|---|
| 2026.07.21 | ₩16,898 | ₩17,659 | ₩16,618 | ₩17,419 | +3.08% | 158.5만 |
|---|
| 2026.07.20 | ₩17,713 | ₩18,407 | ₩16,885 | ₩16,898 | -4.60% | 109.9만 |
|---|
| 2026.07.17 | ₩17,032 | ₩18,273 | ₩16,832 | ₩17,753 | +4.23% | 128.4만 |
|---|
| 2026.07.16 | ₩18,874 | ₩18,954 | ₩17,165 | ₩17,406 | -7.78% | 155.1만 |
|---|
| 2026.07.15 | ₩18,327 | ₩18,687 | ₩17,899 | ₩18,487 | +0.87% | 148.5만 |
|---|
| 2026.07.14 | ₩19,114 | ₩19,461 | ₩18,300 | ₩18,327 | -4.12% | 106.5만 |
|---|
| 2026.07.13 | ₩19,288 | ₩19,648 | ₩18,540 | ₩19,061 | -1.18% | 112.2만 |
|---|
| 2026.07.10 | ₩19,755 | ₩19,755 | ₩18,540 | ₩19,648 | -0.54% | 163.9만 |
|---|
| 2026.07.09 | ₩18,687 | ₩20,008 | ₩18,647 | ₩19,808 | +6.00% | 157.1만 |
|---|
| 2026.07.08 | ₩18,647 | ₩19,341 | ₩18,273 | ₩18,700 | +0.29% | 189.9만 |
|---|
| 2026.07.07 | ₩19,555 | ₩19,821 | ₩18,327 | ₩18,714 | -4.30% | 211.8만 |
|---|
| 2026.07.06 | ₩18,687 | ₩19,555 | ₩17,886 | ₩19,274 | +3.14% | 158.9만 |
|---|
| 2026.07.02 | ₩17,646 | ₩18,941 | ₩17,365 | ₩18,660 | +5.75% | 149.1만 |
|---|
| 2026.07.01 | ₩19,661 | ₩21,250 | ₩17,579 | ₩17,619 | -10.39% | 215.3만 |
|---|
| 2026.06.30 | ₩18,927 | ₩20,529 | ₩18,647 | ₩19,087 | +0.85% | 231.9만 |
|---|
| 2026.06.29 | ₩18,380 | ₩18,941 | ₩17,926 | ₩18,834 | +2.47% | 157.9만 |
|---|
| 2026.06.26 | ₩18,300 | ₩18,780 | ₩18,046 | ₩18,233 | -0.36% | 355.5만 |
|---|
| 2026.06.25 | ₩19,181 | ₩19,862 | ₩18,126 | ₩18,300 | -4.59% | 125만 |
|---|
| 2026.06.24 | ₩19,194 | ₩19,821 | ₩19,074 | ₩19,221 | +0.14% | 89.5만 |
|---|
| 2026.06.23 | ₩18,180 | ₩19,862 | ₩18,166 | ₩19,194 | +5.58% | 155.2만 |
|---|
| 2026.06.22 | ₩18,180 | ₩18,700 | ₩18,006 | ₩18,327 | +0.81% | 84.2만 |
|---|
| 2026.06.18 | ₩18,060 | ₩18,727 | ₩17,699 | ₩18,126 | +0.37% | 129만 |
|---|
| 2026.06.17 | ₩17,205 | ₩18,033 | ₩17,058 | ₩17,552 | +2.02% | 118.1만 |
|---|
| 2026.06.16 | ₩16,124 | ₩17,459 | ₩16,084 | ₩17,192 | +6.62% | 147.2만 |
|---|
| 2026.06.15 | ₩17,472 | ₩17,793 | ₩15,924 | ₩16,124 | -7.72% | 108.4만 |
|---|
| 2026.06.12 | ₩16,912 | ₩17,419 | ₩16,832 | ₩17,392 | +2.84% | 109.1만 |
|---|
| 2026.06.11 | ₩16,565 | ₩16,898 | ₩15,911 | ₩16,685 | +0.73% | 126만 |
|---|
| 2026.06.10 | ₩15,710 | ₩16,485 | ₩15,457 | ₩16,458 | +4.76% | 116.2만 |
|---|
| 2026.06.09 | ₩15,323 | ₩15,817 | ₩15,083 | ₩15,710 | +2.53% | 187.4만 |
|---|
| 2026.06.08 | ₩15,884 | ₩16,004 | ₩15,203 | ₩15,283 | -3.78% | 80.6만 |
|---|
| 2026.06.05 | ₩16,338 | ₩16,565 | ₩15,537 | ₩15,724 | -3.76% | 92.5만 |
|---|
| 2026.06.04 | ₩16,738 | ₩17,566 | ₩16,338 | ₩16,364 | -2.23% | 81.5만 |
|---|
| 2026.06.03 | ₩16,698 | ₩16,698 | ₩16,244 | ₩16,471 | -1.36% | 83.8만 |
|---|
| 2026.06.02 | ₩17,446 | ₩17,486 | ₩16,378 | ₩16,725 | -4.13% | 99.4만 |
|---|
| 2026.06.01 | ₩18,046 | ₩18,046 | ₩16,818 | ₩17,552 | -2.74% | 130.8만 |
|---|
| 2026.05.29 | ₩18,020 | ₩18,714 | ₩17,993 | ₩18,126 | +0.59% | 106.1만 |
|---|
| 2026.05.28 | ₩17,526 | ₩18,727 | ₩17,365 | ₩18,020 | +2.82% | 143.6만 |
|---|
| 2026.05.27 | ₩17,859 | ₩18,727 | ₩17,085 | ₩17,566 | -1.64% | 182.6만 |
|---|
| 2026.05.26 | ₩17,352 | ₩17,819 | ₩17,018 | ₩17,819 | +2.69% | 91.8만 |
|---|
| 2026.05.22 | ₩17,179 | ₩17,926 | ₩16,992 | ₩17,259 | +0.47% | 78.4만 |
|---|
| 2026.05.21 | ₩16,631 | ₩17,365 | ₩16,458 | ₩17,058 | +2.57% | 56만 |
|---|
| 2026.05.20 | ₩15,951 | ₩17,032 | ₩15,897 | ₩16,685 | +4.60% | 108.2만 |
|---|
| 2026.05.19 | ₩15,590 | ₩16,044 | ₩15,216 | ₩15,777 | +1.20% | 73.6만 |
|---|
| 2026.05.18 | ₩16,485 | ₩16,685 | ₩15,590 | ₩15,617 | -5.26% | 73.2만 |
|---|
| 2026.05.15 | ₩17,406 | ₩17,499 | ₩16,458 | ₩16,485 | -5.29% | 53.9만 |
|---|
| 2026.05.14 | ₩17,859 | ₩18,046 | ₩17,406 | ₩17,672 | -1.05% | 51.5만 |
|---|
| 2026.05.13 | ₩17,953 | ₩18,153 | ₩17,632 | ₩17,926 | -0.15% | 83.8만 |
|---|
| 2026.05.12 | ₩18,700 | ₩18,700 | ₩17,819 | ₩18,180 | -2.78% | 76.4만 |
|---|
| 2026.05.11 | ₩18,367 | ₩19,595 | ₩18,367 | ₩18,660 | +1.60% | 99만 |
|---|
| 2026.05.08 | ₩17,819 | ₩18,353 | ₩17,739 | ₩18,233 | +2.32% | 66.2만 |
|---|
| 2026.05.07 | ₩17,873 | ₩18,874 | ₩17,659 | ₩17,899 | +0.15% | 112.2만 |
|---|
| 2026.05.06 | ₩18,327 | ₩18,981 | ₩17,285 | ₩17,819 | -2.77% | 121.5만 |
|---|
| 2026.05.05 | ₩18,500 | ₩18,780 | ₩17,779 | ₩18,353 | -0.79% | 72.7만 |
|---|
| 2026.05.04 | ₩17,672 | ₩18,540 | ₩17,486 | ₩18,487 | +4.61% | 106.3만 |
|---|
| 2026.05.01 | ₩17,739 | ₩18,340 | ₩17,325 | ₩17,806 | +0.38% | 90.5만 |
|---|
| 2026.04.30 | ₩17,365 | ₩17,926 | ₩17,205 | ₩17,619 | +1.46% | 95만 |
|---|
| 2026.04.29 | ₩17,659 | ₩17,726 | ₩16,725 | ₩17,165 | -2.80% | 80.6만 |
|---|
| 2026.04.28 | ₩17,939 | ₩18,487 | ₩17,726 | ₩17,979 | +0.22% | 61.2만 |
|---|
| 2026.04.27 | ₩18,340 | ₩19,087 | ₩17,966 | ₩18,153 | -1.02% | 70.1만 |
|---|
| 2026.04.24 | ₩18,407 | ₩18,914 | ₩18,073 | ₩18,380 | -0.15% | 62.6만 |
|---|
| 2026.04.23 | ₩19,021 | ₩19,194 | ₩18,153 | ₩18,473 | -2.88% | 68.5만 |
|---|
| 2026.04.22 | ₩19,021 | ₩19,248 | ₩18,754 | ₩19,007 | -0.07% | 98.9만 |
|---|
| 2026.04.21 | ₩20,075 | ₩20,262 | ₩18,807 | ₩18,834 | -6.18% | 153.5만 |
|---|
| 2026.04.20 | ₩19,848 | ₩20,462 | ₩19,741 | ₩20,115 | +1.34% | 80.3만 |
|---|
| 2026.04.17 | ₩20,022 | ₩20,355 | ₩19,701 | ₩19,928 | -0.47% | 126.4만 |
|---|
| 2026.04.16 | ₩19,528 | ₩19,848 | ₩19,368 | ₩19,768 | +1.23% | 58.8만 |
|---|
| 2026.04.15 | ₩19,141 | ₩19,595 | ₩18,887 | ₩19,528 | +2.02% | 59만 |
|---|
| 2026.04.14 | ₩19,381 | ₩19,701 | ₩19,007 | ₩19,141 | -1.24% | 59.8만 |
|---|
| 2026.04.13 | ₩18,927 | ₩19,848 | ₩18,660 | ₩19,381 | +2.40% | 95.6만 |
|---|
| 2026.04.10 | ₩19,074 | ₩19,167 | ₩18,553 | ₩18,941 | -0.70% | 74.2만 |
|---|
| 2026.04.09 | ₩18,727 | ₩19,248 | ₩18,567 | ₩18,994 | +1.43% | 90.4만 |
|---|
| 2026.04.08 | ₩19,127 | ₩19,221 | ₩18,553 | ₩18,914 | -1.12% | 108.5만 |
|---|
| 2026.04.07 | ₩17,325 | ₩18,140 | ₩16,778 | ₩18,113 | +4.55% | 93.9만 |
|---|
| 2026.04.06 | ₩17,806 | ₩17,819 | ₩17,058 | ₩17,499 | -1.72% | 86.9만 |
|---|
| 2026.04.02 | ₩17,125 | ₩18,086 | ₩16,858 | ₩17,886 | +4.44% | 115.5만 |
|---|
| 2026.04.01 | ₩17,459 | ₩18,273 | ₩17,219 | ₩17,379 | -0.46% | 88.5만 |
|---|
| 2026.03.31 | ₩16,204 | ₩17,352 | ₩16,204 | ₩17,205 | +6.18% | 184.4만 |
|---|
| 2026.03.30 | ₩16,645 | ₩16,751 | ₩15,777 | ₩15,817 | -4.97% | 79.2만 |
|---|
| 2026.03.27 | ₩17,285 | ₩17,512 | ₩16,605 | ₩16,685 | -3.47% | 84.4만 |
|---|
| 2026.03.26 | ₩17,325 | ₩17,672 | ₩16,885 | ₩17,432 | +0.62% | 76.8만 |
|---|
| 2026.03.25 | ₩16,952 | ₩17,793 | ₩16,952 | ₩17,419 | +2.76% | 68.7만 |
|---|
| 2026.03.24 | ₩16,938 | ₩17,125 | ₩16,111 | ₩16,805 | -0.79% | 82.1만 |
|---|
| 2026.03.23 | ₩17,886 | ₩18,086 | ₩16,898 | ₩17,125 | -4.25% | 85.1만 |
|---|
| 2026.03.20 | ₩18,353 | ₩18,500 | ₩17,499 | ₩17,659 | -3.78% | 103.5만 |
|---|
| 2026.03.19 | ₩18,153 | ₩18,647 | ₩17,686 | ₩18,407 | +1.40% | 88.7만 |
|---|
| 2026.03.18 | ₩18,620 | ₩18,714 | ₩17,819 | ₩18,206 | -2.22% | 93.9만 |
|---|
| 2026.03.17 | ₩18,353 | ₩18,820 | ₩18,060 | ₩18,553 | +1.09% | 114.7만 |
|---|
| 2026.03.16 | ₩17,846 | ₩18,060 | ₩17,419 | ₩17,953 | +0.60% | 111.2만 |
|---|
| 2026.03.13 | ₩18,567 | ₩18,754 | ₩17,219 | ₩17,619 | -5.10% | 123.8만 |
|---|
| 2026.03.12 | ₩19,541 | ₩19,888 | ₩18,033 | ₩18,727 | -4.17% | 180.2만 |
|---|
| 2026.03.11 | ₩20,382 | ₩20,889 | ₩19,862 | ₩19,915 | -2.29% | 126.3만 |
|---|
| 2026.03.10 | ₩20,943 | ₩21,543 | ₩20,476 | ₩20,609 | -1.59% | 116.2만 |
|---|
| 2026.03.09 | ₩20,796 | ₩21,156 | ₩20,102 | ₩20,916 | +0.58% | 148.7만 |
|---|
| 2026.03.06 | ₩20,222 | ₩21,583 | ₩20,035 | ₩21,023 | +3.96% | 189.4만 |
|---|
| 2026.03.05 | ₩23,999 | ₩23,999 | ₩20,716 | ₩21,036 | -12.35% | 269.4만 |
|---|
| 2026.03.04 | ₩23,532 | ₩24,627 | ₩22,878 | ₩24,026 | +2.10% | 172.3만 |
|---|
| 2026.03.03 | ₩23,692 | ₩24,547 | ₩23,452 | ₩24,453 | +3.21% | 195만 |
|---|
| 2026.03.02 | ₩22,932 | ₩25,187 | ₩22,584 | ₩24,480 | +6.75% | 164만 |
|---|
| 2026.02.27 | ₩23,652 | ₩23,826 | ₩22,598 | ₩23,439 | -0.90% | 273.1만 |
|---|
| 2026.02.26 | ₩23,799 | ₩23,906 | ₩22,771 | ₩23,839 | +0.17% | 98.3만 |
|---|
| 2026.02.25 | ₩22,958 | ₩23,959 | ₩22,838 | ₩23,706 | +3.26% | 179.6만 |
|---|
| 2026.02.24 | ₩22,878 | ₩23,679 | ₩22,358 | ₩22,758 | -0.53% | 117.3만 |
|---|
| 2026.02.23 | ₩20,355 | ₩22,825 | ₩20,155 | ₩22,785 | +11.93% | 154.5만 |
|---|
| 2026.02.20 | ₩19,461 | ₩20,609 | ₩18,954 | ₩20,462 | +5.14% | 107.4만 |
|---|
| 2026.02.19 | ₩19,114 | ₩20,209 | ₩18,687 | ₩19,621 | +2.65% | 256.9만 |
|---|
| 2026.02.18 | ₩19,795 | ₩20,302 | ₩18,687 | ₩19,167 | -3.17% | 241.5만 |
|---|
| 2026.02.17 | ₩16,551 | ₩20,943 | ₩16,471 | ₩19,902 | +20.24% | 872.1만 |
|---|
| 2026.02.13 | ₩17,526 | ₩18,273 | ₩17,072 | ₩17,272 | -1.45% | 79만 |
|---|
| 2026.02.12 | ₩17,486 | ₩17,486 | ₩16,685 | ₩17,365 | -0.69% | 98.5만 |
|---|
| 2026.02.11 | ₩18,367 | ₩18,607 | ₩17,058 | ₩17,152 | -6.61% | 94.3만 |
|---|
| 2026.02.10 | ₩18,900 | ₩19,114 | ₩18,006 | ₩18,313 | -3.11% | 85.1만 |
|---|
| 2026.02.09 | ₩17,793 | ₩18,954 | ₩17,419 | ₩18,780 | +5.55% | 87.8만 |
|---|
| 2026.02.06 | ₩17,406 | ₩17,913 | ₩16,992 | ₩17,753 | +1.99% | 96.7만 |
|---|
| 2026.02.05 | ₩16,538 | ₩18,260 | ₩16,525 | ₩16,992 | +2.74% | 163.2만 |
|---|
| 2026.02.04 | ₩17,125 | ₩17,125 | ₩16,164 | ₩16,458 | -3.90% | 176.7만 |
|---|
| 2026.02.03 | ₩17,739 | ₩18,006 | ₩16,311 | ₩17,085 | -3.69% | 154.2만 |
|---|
| 2026.02.02 | ₩17,939 | ₩18,687 | ₩17,459 | ₩17,739 | -1.12% | 193.1만 |
|---|
| 2026.01.30 | ₩19,555 | ₩19,915 | ₩18,006 | ₩18,046 | -7.71% | 131.8만 |
|---|
| 2026.01.29 | ₩19,835 | ₩20,435 | ₩19,541 | ₩19,688 | -0.74% | 67.2만 |
|---|
| 2026.01.28 | ₩21,103 | ₩21,250 | ₩19,995 | ₩20,075 | -4.87% | 68.4만 |
|---|
| 2026.01.27 | ₩20,622 | ₩21,143 | ₩20,435 | ₩21,103 | +2.33% | 48.7만 |
|---|
| 2026.01.26 | ₩20,008 | ₩20,676 | ₩19,514 | ₩20,622 | +3.07% | 67.1만 |
|---|
| 2026.01.23 | ₩21,704 | ₩22,331 | ₩19,835 | ₩20,262 | -6.64% | 109.6만 |
|---|
| 2026.01.22 | ₩20,823 | ₩21,904 | ₩20,823 | ₩21,810 | +4.74% | 138.6만 |
|---|
| 2026.01.21 | ₩20,769 | ₩21,183 | ₩20,008 | ₩20,729 | -0.19% | 96.1만 |
|---|
| 2026.01.20 | ₩19,635 | ₩21,103 | ₩19,354 | ₩20,742 | +5.64% | 103.5만 |
|---|
| 2026.01.16 | ₩21,290 | ₩21,597 | ₩20,035 | ₩20,128 | -5.45% | 88.3만 |
|---|
| 2026.01.15 | ₩22,905 | ₩23,505 | ₩21,049 | ₩21,143 | -7.69% | 157.9만 |
|---|
| 2026.01.14 | ₩21,263 | ₩21,450 | ₩20,876 | ₩21,250 | -0.06% | 87.6만 |
|---|
| 2026.01.13 | ₩21,276 | ₩21,370 | ₩20,209 | ₩21,263 | -0.06% | 86.8만 |
|---|
| 2026.01.12 | ₩21,690 | ₩21,877 | ₩20,489 | ₩21,276 | -1.91% | 83만 |
|---|
| 2026.01.09 | ₩22,798 | ₩23,198 | ₩21,583 | ₩21,663 | -4.98% | 87.7만 |
|---|
| 2026.01.08 | ₩23,359 | ₩23,679 | ₩22,611 | ₩22,798 | -2.40% | 74.7만 |
|---|
| 2026.01.07 | ₩23,118 | ₩24,293 | ₩22,665 | ₩23,185 | +0.29% | 121만 |
|---|
| 2026.01.06 | ₩23,265 | ₩23,425 | ₩22,411 | ₩22,504 | -3.27% | 73.8만 |
|---|
| 2026.01.05 | ₩23,412 | ₩23,412 | ₩22,251 | ₩23,265 | -0.63% | 133.3만 |
|---|
| 2026.01.02 | ₩24,507 | ₩24,693 | ₩22,531 | ₩23,332 | -4.79% | 77.6만 |
|---|
| 2025.12.31 | ₩23,879 | ₩24,480 | ₩23,679 | ₩24,386 | +2.12% | 63.9만 |
|---|
| 2025.12.30 | ₩24,426 | ₩24,693 | ₩23,853 | ₩23,879 | -2.24% | 46.7만 |
|---|
| 2025.12.29 | ₩24,240 | ₩24,600 | ₩23,746 | ₩24,293 | +0.22% | 69.8만 |
|---|
| 2025.12.26 | ₩24,280 | ₩24,987 | ₩23,893 | ₩24,413 | +0.55% | 82.2만 |
|---|
| 2025.12.24 | ₩24,600 | ₩25,054 | ₩24,093 | ₩24,373 | -0.92% | 43.2만 |
|---|
| 2025.12.23 | ₩24,974 | ₩25,347 | ₩23,505 | ₩24,533 | -1.76% | 125.9만 |
|---|
| 2025.12.22 | ₩23,172 | ₩25,361 | ₩23,145 | ₩25,161 | +8.58% | 96.6만 |
|---|
| 2025.12.19 | ₩22,825 | ₩23,999 | ₩22,358 | ₩23,265 | +1.93% | 527.6만 |
|---|
| 2025.12.18 | ₩22,518 | ₩23,265 | ₩22,051 | ₩22,771 | +1.13% | 149.7만 |
|---|
| 2025.12.17 | ₩22,611 | ₩23,185 | ₩22,131 | ₩22,237 | -1.65% | 118.5만 |
|---|
| 2025.12.16 | ₩21,770 | ₩23,225 | ₩21,704 | ₩22,598 | +3.80% | 131.2만 |
|---|
| 2025.12.15 | ₩21,397 | ₩22,011 | ₩21,103 | ₩21,890 | +2.31% | 81.5만 |
|---|
| 2025.12.12 | ₩21,757 | ₩22,077 | ₩21,316 | ₩21,343 | -1.90% | 72만 |
|---|
| 2025.12.11 | ₩22,451 | ₩22,825 | ₩21,316 | ₩21,490 | -4.28% | 110.8만 |
|---|
| 2025.12.10 | ₩22,918 | ₩23,092 | ₩22,211 | ₩22,318 | -2.62% | 120.1만 |
|---|
| 2025.12.09 | ₩23,465 | ₩24,253 | ₩22,758 | ₩22,798 | -2.84% | 144.1만 |
|---|
| 2025.12.08 | ₩23,866 | ₩25,508 | ₩23,652 | ₩23,786 | -0.34% | 130.3만 |
|---|
| 2025.12.05 | ₩22,504 | ₩23,786 | ₩22,144 | ₩23,679 | +5.22% | 146.3만 |
|---|
| 2025.12.04 | ₩19,381 | ₩22,691 | ₩19,221 | ₩22,318 | +15.15% | 203만 |
|---|
| 2025.12.03 | ₩18,393 | ₩19,488 | ₩18,393 | ₩19,381 | +5.37% | 81.1만 |
|---|
| 2025.12.02 | ₩19,167 | ₩19,301 | ₩18,166 | ₩18,273 | -4.67% | 72.5만 |
|---|
| 2025.12.01 | ₩19,568 | ₩19,608 | ₩18,967 | ₩19,034 | -2.73% | 71.2만 |
|---|
| 2025.11.28 | ₩19,768 | ₩19,955 | ₩19,541 | ₩19,795 | +0.14% | 33.1만 |
|---|
| 2025.11.26 | ₩19,354 | ₩19,968 | ₩19,034 | ₩19,741 | +2.00% | 85만 |
|---|
| 2025.11.25 | ₩19,221 | ₩19,701 | ₩18,500 | ₩19,675 | +2.36% | 80.6만 |
|---|
| 2025.11.24 | ₩18,473 | ₩19,341 | ₩18,353 | ₩19,221 | +4.05% | 93.9만 |
|---|
| 2025.11.21 | ₩18,193 | ₩18,647 | ₩17,926 | ₩18,260 | +0.37% | 92.7만 |
|---|
| 2025.11.20 | ₩19,341 | ₩19,581 | ₩18,086 | ₩18,206 | -5.87% | 134.2만 |
|---|
| 2025.11.19 | ₩18,420 | ₩19,541 | ₩18,286 | ₩19,061 | +3.48% | 140.3만 |
|---|
| 2025.11.18 | ₩17,539 | ₩19,421 | ₩17,285 | ₩18,634 | +6.24% | 219.1만 |
|---|
| 2025.11.17 | ₩15,604 | ₩17,739 | ₩15,417 | ₩17,539 | +12.40% | 138.4만 |
|---|
| 2025.11.14 | ₩15,083 | ₩16,071 | ₩15,083 | ₩15,457 | +2.48% | 112.6만 |
|---|
| 2025.11.13 | ₩15,897 | ₩16,097 | ₩15,123 | ₩15,363 | -3.36% | 114만 |
|---|
| 2025.11.12 | ₩15,550 | ₩16,311 | ₩15,123 | ₩16,004 | +2.92% | 124.1만 |
|---|
| 2025.11.11 | ₩15,056 | ₩15,724 | ₩15,056 | ₩15,550 | +3.28% | 74.5만 |
|---|
| 2025.11.10 | ₩15,283 | ₩15,724 | ₩14,936 | ₩15,150 | -0.87% | 101만 |
|---|
| 2025.11.07 | ₩14,549 | ₩14,963 | ₩13,722 | ₩14,963 | +2.84% | 120.4만 |
|---|
| 2025.11.06 | ₩14,576 | ₩16,017 | ₩14,496 | ₩14,789 | +1.47% | 121만 |
|---|
| 2025.11.05 | ₩15,096 | ₩16,204 | ₩12,881 | ₩14,709 | -2.56% | 460만 |
|---|
| 2025.11.04 | ₩16,191 | ₩17,285 | ₩15,964 | ₩16,538 | +2.14% | 151.4만 |
|---|
| 2025.11.03 | ₩17,526 | ₩17,806 | ₩16,311 | ₩16,618 | -5.18% | 115.1만 |
|---|
| 2025.10.31 | ₩16,284 | ₩17,512 | ₩15,911 | ₩17,472 | +7.30% | 151.4만 |
|---|
| 2025.10.30 | ₩15,417 | ₩16,351 | ₩15,417 | ₩16,298 | +5.71% | 153.2만 |
|---|
| 2025.10.29 | ₩16,631 | ₩16,645 | ₩15,510 | ₩15,657 | -5.86% | 135.2만 |
|---|
| 2025.10.28 | ₩16,097 | ₩16,511 | ₩15,897 | ₩16,351 | +1.58% | 70.3만 |
|---|
| 2025.10.27 | ₩16,017 | ₩16,511 | ₩15,857 | ₩16,164 | +0.92% | 83.6만 |
|---|
| 2025.10.24 | ₩15,657 | ₩16,004 | ₩15,377 | ₩15,991 | +2.13% | 112.2만 |
|---|
| 2025.10.23 | ₩15,457 | ₩15,457 | ₩14,883 | ₩15,350 | -0.69% | 125.5만 |
|---|
| 2025.10.22 | ₩15,884 | ₩16,124 | ₩15,096 | ₩15,283 | -3.78% | 152.9만 |
|---|
| 2025.10.21 | ₩16,071 | ₩16,298 | ₩15,710 | ₩15,764 | -1.91% | 116.1만 |
|---|
| 2025.10.20 | ₩15,684 | ₩16,084 | ₩14,950 | ₩16,057 | +2.38% | 140.6만 |
|---|
| 2025.10.17 | ₩15,216 | ₩15,564 | ₩14,923 | ₩15,523 | +2.02% | 138.7만 |
|---|
| 2025.10.16 | ₩15,750 | ₩16,444 | ₩15,283 | ₩15,417 | -2.12% | 197.7만 |
|---|
| 2025.10.15 | ₩17,512 | ₩18,006 | ₩15,016 | ₩15,657 | -10.59% | 578.5만 |
|---|
| 2025.10.14 | ₩17,499 | ₩17,899 | ₩17,165 | ₩17,566 | +0.38% | 53.1만 |
|---|
| 2025.10.13 | ₩18,153 | ₩18,367 | ₩17,432 | ₩17,806 | -1.91% | 72.1만 |
|---|
| 2025.10.10 | ₩18,660 | ₩18,834 | ₩18,020 | ₩18,113 | -2.93% | 66만 |
|---|