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 | ₩4,589 | ₩4,763 | ₩4,509 | ₩4,536 | -1.16% | 194만 |
| 2026.10.08 | ₩4,402 | ₩4,696 | ₩4,362 | ₩4,616 | +4.85% | 325.6만 |
| 2026.10.07 | ₩4,202 | ₩4,563 | ₩4,109 | ₩4,429 | +5.40% | 302.2만 |
| 2026.10.06 | ₩4,242 | ₩4,389 | ₩4,109 | ₩4,229 | -0.31% | 197.7만 |
| 2026.10.05 | ₩4,376 | ₩4,376 | ₩4,069 | ₩4,202 | -3.96% | 276.2만 |
| 2026.10.02 | ₩4,416 | ₩4,416 | ₩4,136 | ₩4,336 | -1.81% | 310.8만 |
| 2026.10.01 | ₩4,389 | ₩4,603 | ₩4,309 | ₩4,309 | -1.82% | 286.2만 |
| 2026.09.30 | ₩4,563 | ₩4,616 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,362 |
| -4.39% |
| 343.5만 |
| 2026.09.29 | ₩4,416 | ₩4,669 | ₩4,402 | ₩4,563 | +3.32% | 254.2만 |
|---|
| 2026.09.28 | ₩4,776 | ₩4,803 | ₩4,362 | ₩4,416 | -7.54% | 329.7만 |
|---|
| 2026.09.25 | ₩4,869 | ₩4,949 | ₩4,749 | ₩4,829 | -0.82% | 224.9만 |
|---|
| 2026.09.24 | ₩4,949 | ₩4,976 | ₩4,723 | ₩4,869 | -1.62% | 230.1만 |
|---|
| 2026.09.23 | ₩5,470 | ₩5,576 | ₩4,949 | ₩4,963 | -9.27% | 202.1만 |
|---|
| 2026.09.22 | ₩5,443 | ₩5,630 | ₩5,296 | ₩5,430 | -0.25% | 446.2만 |
|---|
| 2026.09.21 | ₩5,163 | ₩5,470 | ₩5,070 | ₩5,363 | +3.88% | 386.2만 |
|---|
| 2026.09.18 | ₩5,270 | ₩5,416 | ₩5,029 | ₩5,136 | -2.53% | 726.4만 |
|---|
| 2026.09.17 | ₩4,763 | ₩5,350 | ₩4,669 | ₩5,323 | +11.76% | 697.5만 |
|---|
| 2026.09.16 | ₩4,883 | ₩4,989 | ₩4,563 | ₩4,603 | -5.74% | 496.3만 |
|---|
| 2026.09.15 | ₩5,697 | ₩5,697 | ₩4,856 | ₩4,883 | -14.29% | 388.7만 |
|---|
| 2026.09.14 | ₩5,737 | ₩5,790 | ₩5,550 | ₩5,670 | -1.16% | 253.1만 |
|---|
| 2026.09.11 | ₩5,763 | ₩5,910 | ₩5,563 | ₩5,643 | -2.08% | 272.8만 |
|---|
| 2026.09.10 | ₩5,763 | ₩5,870 | ₩5,470 | ₩5,670 | -1.62% | 431.6만 |
|---|
| 2026.09.09 | ₩6,003 | ₩6,083 | ₩5,710 | ₩5,790 | -3.56% | 298.4만 |
|---|
| 2026.09.08 | ₩6,110 | ₩6,257 | ₩5,963 | ₩6,083 | -0.44% | 227.1만 |
|---|
| 2026.09.04 | ₩6,043 | ₩6,257 | ₩5,990 | ₩6,110 | +1.10% | 190.2만 |
|---|
| 2026.09.03 | ₩6,324 | ₩6,564 | ₩5,950 | ₩6,097 | -3.59% | 262.4만 |
|---|
| 2026.09.02 | ₩5,817 | ₩6,417 | ₩5,777 | ₩6,390 | +9.86% | 471.4만 |
|---|
| 2026.09.01 | ₩5,870 | ₩6,150 | ₩5,803 | ₩6,110 | +4.09% | 326.1만 |
|---|
| 2026.08.31 | ₩5,923 | ₩6,123 | ₩5,830 | ₩6,003 | +1.35% | 350.6만 |
|---|
| 2026.08.28 | ₩6,123 | ₩6,230 | ₩5,817 | ₩5,977 | -2.40% | 439.1만 |
|---|
| 2026.08.27 | ₩6,577 | ₩6,657 | ₩6,003 | ₩6,177 | -6.09% | 599.3만 |
|---|
| 2026.08.26 | ₩6,710 | ₩6,764 | ₩6,577 | ₩6,657 | -0.80% | 325.8만 |
|---|
| 2026.08.25 | ₩6,644 | ₩7,057 | ₩6,617 | ₩6,684 | +0.60% | 412.5만 |
|---|
| 2026.08.24 | ₩6,897 | ₩7,137 | ₩6,497 | ₩6,497 | -5.80% | 415.6만 |
|---|
| 2026.08.21 | ₩7,311 | ₩7,337 | ₩6,644 | ₩7,097 | -2.92% | 818.6만 |
|---|
| 2026.08.20 | ₩8,245 | ₩8,391 | ₩7,071 | ₩7,204 | -12.62% | 740.6만 |
|---|
| 2026.08.19 | ₩8,058 | ₩8,471 | ₩7,511 | ₩8,405 | +4.30% | 879.3만 |
|---|
| 2026.08.18 | ₩6,310 | ₩7,364 | ₩6,270 | ₩7,297 | +15.64% | 1623.8만 |
|---|
| 2026.08.17 | ₩5,416 | ₩6,537 | ₩5,270 | ₩6,497 | +19.95% | 5226.8만 |
|---|
| 2026.08.14 | ₩18,050 | ₩19,691 | ₩17,877 | ₩19,678 | +9.02% | 251.1만 |
|---|
| 2026.08.13 | ₩18,130 | ₩18,264 | ₩17,677 | ₩17,983 | -0.81% | 120.2만 |
|---|
| 2026.08.12 | ₩17,410 | ₩18,370 | ₩17,370 | ₩18,050 | +3.68% | 226.1만 |
|---|
| 2026.08.11 | ₩17,490 | ₩17,490 | ₩16,503 | ₩17,410 | -0.46% | 205.9만 |
|---|
| 2026.08.10 | ₩18,971 | ₩19,104 | ₩17,370 | ₩17,436 | -8.09% | 175.7만 |
|---|
| 2026.08.07 | ₩17,396 | ₩18,784 | ₩17,383 | ₩18,530 | +6.52% | 165.6만 |
|---|
| 2026.08.06 | ₩16,342 | ₩17,383 | ₩16,022 | ₩17,116 | +4.73% | 224.1만 |
|---|
| 2026.08.05 | ₩15,849 | ₩16,996 | ₩15,809 | ₩16,342 | +3.11% | 245만 |
|---|
| 2026.08.04 | ₩16,596 | ₩16,943 | ₩15,395 | ₩15,569 | -6.19% | 293만 |
|---|
| 2026.08.03 | ₩16,463 | ₩16,689 | ₩16,036 | ₩16,569 | +0.65% | 147.9만 |
|---|
| 2026.07.31 | ₩17,090 | ₩17,116 | ₩16,062 | ₩16,342 | -4.37% | 171.1만 |
|---|
| 2026.07.30 | ₩16,236 | ₩17,343 | ₩15,729 | ₩17,156 | +5.67% | 156.1만 |
|---|
| 2026.07.29 | ₩15,982 | ₩16,489 | ₩15,422 | ₩15,902 | -0.50% | 205.4만 |
|---|
| 2026.07.28 | ₩16,463 | ₩16,716 | ₩15,635 | ₩15,956 | -3.08% | 169.8만 |
|---|
| 2026.07.27 | ₩16,649 | ₩17,383 | ₩16,236 | ₩16,556 | -0.56% | 139만 |
|---|
| 2026.07.24 | ₩16,609 | ₩16,676 | ₩16,089 | ₩16,262 | -2.09% | 146.9만 |
|---|
| 2026.07.23 | ₩16,609 | ₩17,196 | ₩16,409 | ₩16,636 | +0.16% | 128.5만 |
|---|
| 2026.07.22 | ₩17,090 | ₩17,396 | ₩16,703 | ₩16,889 | -1.17% | 106.4만 |
|---|
| 2026.07.21 | ₩16,889 | ₩17,650 | ₩16,609 | ₩17,410 | +3.08% | 158.5만 |
|---|
| 2026.07.20 | ₩17,703 | ₩18,397 | ₩16,876 | ₩16,889 | -4.60% | 109.9만 |
|---|
| 2026.07.17 | ₩17,023 | ₩18,264 | ₩16,823 | ₩17,743 | +4.23% | 128.4만 |
|---|
| 2026.07.16 | ₩18,864 | ₩18,944 | ₩17,156 | ₩17,396 | -7.78% | 155.1만 |
|---|
| 2026.07.15 | ₩18,317 | ₩18,677 | ₩17,890 | ₩18,477 | +0.87% | 148.5만 |
|---|
| 2026.07.14 | ₩19,104 | ₩19,451 | ₩18,290 | ₩18,317 | -4.12% | 106.5만 |
|---|
| 2026.07.13 | ₩19,277 | ₩19,638 | ₩18,530 | ₩19,051 | -1.18% | 112.2만 |
|---|
| 2026.07.10 | ₩19,744 | ₩19,744 | ₩18,530 | ₩19,638 | -0.54% | 163.9만 |
|---|
| 2026.07.09 | ₩18,677 | ₩19,998 | ₩18,637 | ₩19,798 | +6.00% | 157.1만 |
|---|
| 2026.07.08 | ₩18,637 | ₩19,331 | ₩18,264 | ₩18,690 | +0.29% | 189.9만 |
|---|
| 2026.07.07 | ₩19,544 | ₩19,811 | ₩18,317 | ₩18,704 | -4.30% | 211.8만 |
|---|
| 2026.07.06 | ₩18,677 | ₩19,544 | ₩17,877 | ₩19,264 | +3.14% | 158.9만 |
|---|
| 2026.07.02 | ₩17,637 | ₩18,931 | ₩17,356 | ₩18,650 | +5.75% | 149.1만 |
|---|
| 2026.07.01 | ₩19,651 | ₩21,239 | ₩17,570 | ₩17,610 | -10.39% | 215.3만 |
|---|
| 2026.06.30 | ₩18,917 | ₩20,518 | ₩18,637 | ₩19,077 | +0.85% | 231.9만 |
|---|
| 2026.06.29 | ₩18,370 | ₩18,931 | ₩17,917 | ₩18,824 | +2.47% | 157.9만 |
|---|
| 2026.06.26 | ₩18,290 | ₩18,771 | ₩18,037 | ₩18,224 | -0.36% | 355.5만 |
|---|
| 2026.06.25 | ₩19,171 | ₩19,851 | ₩18,117 | ₩18,290 | -4.59% | 125만 |
|---|
| 2026.06.24 | ₩19,184 | ₩19,811 | ₩19,064 | ₩19,211 | +0.14% | 89.5만 |
|---|
| 2026.06.23 | ₩18,170 | ₩19,851 | ₩18,157 | ₩19,184 | +5.58% | 155.2만 |
|---|
| 2026.06.22 | ₩18,170 | ₩18,690 | ₩17,997 | ₩18,317 | +0.81% | 84.2만 |
|---|
| 2026.06.18 | ₩18,050 | ₩18,717 | ₩17,690 | ₩18,117 | +0.37% | 129만 |
|---|
| 2026.06.17 | ₩17,196 | ₩18,023 | ₩17,050 | ₩17,543 | +2.02% | 118.1만 |
|---|
| 2026.06.16 | ₩16,116 | ₩17,450 | ₩16,076 | ₩17,183 | +6.62% | 147.2만 |
|---|
| 2026.06.15 | ₩17,463 | ₩17,783 | ₩15,916 | ₩16,116 | -7.72% | 108.4만 |
|---|
| 2026.06.12 | ₩16,903 | ₩17,410 | ₩16,823 | ₩17,383 | +2.84% | 109.1만 |
|---|
| 2026.06.11 | ₩16,556 | ₩16,889 | ₩15,902 | ₩16,676 | +0.73% | 126만 |
|---|
| 2026.06.10 | ₩15,702 | ₩16,476 | ₩15,449 | ₩16,449 | +4.76% | 116.2만 |
|---|
| 2026.06.09 | ₩15,315 | ₩15,809 | ₩15,075 | ₩15,702 | +2.53% | 187.4만 |
|---|
| 2026.06.08 | ₩15,876 | ₩15,996 | ₩15,195 | ₩15,275 | -3.78% | 80.6만 |
|---|
| 2026.06.05 | ₩16,329 | ₩16,556 | ₩15,529 | ₩15,715 | -3.76% | 92.5만 |
|---|
| 2026.06.04 | ₩16,729 | ₩17,556 | ₩16,329 | ₩16,356 | -2.23% | 81.5만 |
|---|
| 2026.06.03 | ₩16,689 | ₩16,689 | ₩16,236 | ₩16,463 | -1.36% | 83.8만 |
|---|
| 2026.06.02 | ₩17,436 | ₩17,476 | ₩16,369 | ₩16,716 | -4.13% | 99.4만 |
|---|
| 2026.06.01 | ₩18,037 | ₩18,037 | ₩16,809 | ₩17,543 | -2.74% | 130.8만 |
|---|
| 2026.05.29 | ₩18,010 | ₩18,704 | ₩17,983 | ₩18,117 | +0.59% | 106.1만 |
|---|
| 2026.05.28 | ₩17,516 | ₩18,717 | ₩17,356 | ₩18,010 | +2.82% | 143.6만 |
|---|
| 2026.05.27 | ₩17,850 | ₩18,717 | ₩17,076 | ₩17,556 | -1.64% | 182.6만 |
|---|
| 2026.05.26 | ₩17,343 | ₩17,810 | ₩17,010 | ₩17,810 | +2.69% | 91.8만 |
|---|
| 2026.05.22 | ₩17,170 | ₩17,917 | ₩16,983 | ₩17,250 | +0.47% | 78.4만 |
|---|
| 2026.05.21 | ₩16,623 | ₩17,356 | ₩16,449 | ₩17,050 | +2.57% | 56만 |
|---|
| 2026.05.20 | ₩15,942 | ₩17,023 | ₩15,889 | ₩16,676 | +4.60% | 108.2만 |
|---|
| 2026.05.19 | ₩15,582 | ₩16,036 | ₩15,209 | ₩15,769 | +1.20% | 73.6만 |
|---|
| 2026.05.18 | ₩16,476 | ₩16,676 | ₩15,582 | ₩15,609 | -5.26% | 73.2만 |
|---|
| 2026.05.15 | ₩17,396 | ₩17,490 | ₩16,449 | ₩16,476 | -5.29% | 53.9만 |
|---|
| 2026.05.14 | ₩17,850 | ₩18,037 | ₩17,396 | ₩17,663 | -1.05% | 51.5만 |
|---|
| 2026.05.13 | ₩17,943 | ₩18,143 | ₩17,623 | ₩17,917 | -0.15% | 83.8만 |
|---|
| 2026.05.12 | ₩18,690 | ₩18,690 | ₩17,810 | ₩18,170 | -2.78% | 76.4만 |
|---|
| 2026.05.11 | ₩18,357 | ₩19,584 | ₩18,357 | ₩18,650 | +1.60% | 99만 |
|---|
| 2026.05.08 | ₩17,810 | ₩18,344 | ₩17,730 | ₩18,224 | +2.32% | 66.2만 |
|---|
| 2026.05.07 | ₩17,863 | ₩18,864 | ₩17,650 | ₩17,890 | +0.15% | 112.2만 |
|---|
| 2026.05.06 | ₩18,317 | ₩18,971 | ₩17,276 | ₩17,810 | -2.77% | 121.5만 |
|---|
| 2026.05.05 | ₩18,490 | ₩18,771 | ₩17,770 | ₩18,344 | -0.79% | 72.7만 |
|---|
| 2026.05.04 | ₩17,663 | ₩18,530 | ₩17,476 | ₩18,477 | +4.61% | 106.3만 |
|---|
| 2026.05.01 | ₩17,730 | ₩18,330 | ₩17,316 | ₩17,797 | +0.38% | 90.5만 |
|---|
| 2026.04.30 | ₩17,356 | ₩17,917 | ₩17,196 | ₩17,610 | +1.46% | 95만 |
|---|
| 2026.04.29 | ₩17,650 | ₩17,717 | ₩16,716 | ₩17,156 | -2.80% | 80.6만 |
|---|
| 2026.04.28 | ₩17,930 | ₩18,477 | ₩17,717 | ₩17,970 | +0.22% | 61.2만 |
|---|
| 2026.04.27 | ₩18,330 | ₩19,077 | ₩17,957 | ₩18,143 | -1.02% | 70.1만 |
|---|
| 2026.04.24 | ₩18,397 | ₩18,904 | ₩18,063 | ₩18,370 | -0.15% | 62.6만 |
|---|
| 2026.04.23 | ₩19,011 | ₩19,184 | ₩18,143 | ₩18,464 | -2.88% | 68.5만 |
|---|
| 2026.04.22 | ₩19,011 | ₩19,237 | ₩18,744 | ₩18,997 | -0.07% | 98.9만 |
|---|
| 2026.04.21 | ₩20,065 | ₩20,251 | ₩18,797 | ₩18,824 | -6.18% | 153.5만 |
|---|
| 2026.04.20 | ₩19,838 | ₩20,451 | ₩19,731 | ₩20,105 | +1.34% | 80.3만 |
|---|
| 2026.04.17 | ₩20,011 | ₩20,345 | ₩19,691 | ₩19,918 | -0.47% | 126.4만 |
|---|
| 2026.04.16 | ₩19,518 | ₩19,838 | ₩19,358 | ₩19,758 | +1.23% | 58.8만 |
|---|
| 2026.04.15 | ₩19,131 | ₩19,584 | ₩18,877 | ₩19,518 | +2.02% | 59만 |
|---|
| 2026.04.14 | ₩19,371 | ₩19,691 | ₩18,997 | ₩19,131 | -1.24% | 59.8만 |
|---|
| 2026.04.13 | ₩18,917 | ₩19,838 | ₩18,650 | ₩19,371 | +2.40% | 95.6만 |
|---|
| 2026.04.10 | ₩19,064 | ₩19,157 | ₩18,544 | ₩18,931 | -0.70% | 74.2만 |
|---|
| 2026.04.09 | ₩18,717 | ₩19,237 | ₩18,557 | ₩18,984 | +1.43% | 90.4만 |
|---|
| 2026.04.08 | ₩19,117 | ₩19,211 | ₩18,544 | ₩18,904 | -1.12% | 108.5만 |
|---|
| 2026.04.07 | ₩17,316 | ₩18,130 | ₩16,769 | ₩18,103 | +4.55% | 93.9만 |
|---|
| 2026.04.06 | ₩17,797 | ₩17,810 | ₩17,050 | ₩17,490 | -1.72% | 86.9만 |
|---|
| 2026.04.02 | ₩17,116 | ₩18,077 | ₩16,849 | ₩17,877 | +4.44% | 115.5만 |
|---|
| 2026.04.01 | ₩17,450 | ₩18,264 | ₩17,210 | ₩17,370 | -0.46% | 88.5만 |
|---|
| 2026.03.31 | ₩16,196 | ₩17,343 | ₩16,196 | ₩17,196 | +6.18% | 184.4만 |
|---|
| 2026.03.30 | ₩16,636 | ₩16,743 | ₩15,769 | ₩15,809 | -4.97% | 79.2만 |
|---|
| 2026.03.27 | ₩17,276 | ₩17,503 | ₩16,596 | ₩16,676 | -3.47% | 84.4만 |
|---|
| 2026.03.26 | ₩17,316 | ₩17,663 | ₩16,876 | ₩17,423 | +0.62% | 76.8만 |
|---|
| 2026.03.25 | ₩16,943 | ₩17,783 | ₩16,943 | ₩17,410 | +2.76% | 68.7만 |
|---|
| 2026.03.24 | ₩16,929 | ₩17,116 | ₩16,102 | ₩16,796 | -0.79% | 82.1만 |
|---|
| 2026.03.23 | ₩17,877 | ₩18,077 | ₩16,889 | ₩17,116 | -4.25% | 85.1만 |
|---|
| 2026.03.20 | ₩18,344 | ₩18,490 | ₩17,490 | ₩17,650 | -3.78% | 103.5만 |
|---|
| 2026.03.19 | ₩18,143 | ₩18,637 | ₩17,677 | ₩18,397 | +1.40% | 88.7만 |
|---|
| 2026.03.18 | ₩18,610 | ₩18,704 | ₩17,810 | ₩18,197 | -2.22% | 93.9만 |
|---|
| 2026.03.17 | ₩18,344 | ₩18,811 | ₩18,050 | ₩18,544 | +1.09% | 114.7만 |
|---|
| 2026.03.16 | ₩17,837 | ₩18,050 | ₩17,410 | ₩17,943 | +0.60% | 111.2만 |
|---|
| 2026.03.13 | ₩18,557 | ₩18,744 | ₩17,210 | ₩17,610 | -5.10% | 123.8만 |
|---|
| 2026.03.12 | ₩19,531 | ₩19,878 | ₩18,023 | ₩18,717 | -4.17% | 180.2만 |
|---|
| 2026.03.11 | ₩20,371 | ₩20,878 | ₩19,851 | ₩19,904 | -2.29% | 126.3만 |
|---|
| 2026.03.10 | ₩20,932 | ₩21,532 | ₩20,465 | ₩20,598 | -1.59% | 116.2만 |
|---|
| 2026.03.09 | ₩20,785 | ₩21,145 | ₩20,091 | ₩20,905 | +0.58% | 148.7만 |
|---|
| 2026.03.06 | ₩20,211 | ₩21,572 | ₩20,025 | ₩21,012 | +3.96% | 189.4만 |
|---|
| 2026.03.05 | ₩23,987 | ₩23,987 | ₩20,705 | ₩21,025 | -12.35% | 269.4만 |
|---|
| 2026.03.04 | ₩23,520 | ₩24,614 | ₩22,866 | ₩24,013 | +2.10% | 172.3만 |
|---|
| 2026.03.03 | ₩23,680 | ₩24,534 | ₩23,440 | ₩24,440 | +3.21% | 195만 |
|---|
| 2026.03.02 | ₩22,919 | ₩25,174 | ₩22,573 | ₩24,467 | +6.75% | 164만 |
|---|
| 2026.02.27 | ₩23,640 | ₩23,813 | ₩22,586 | ₩23,426 | -0.90% | 273.1만 |
|---|
| 2026.02.26 | ₩23,787 | ₩23,893 | ₩22,759 | ₩23,827 | +0.17% | 98.3만 |
|---|
| 2026.02.25 | ₩22,946 | ₩23,947 | ₩22,826 | ₩23,693 | +3.26% | 179.6만 |
|---|
| 2026.02.24 | ₩22,866 | ₩23,667 | ₩22,346 | ₩22,746 | -0.53% | 117.3만 |
|---|
| 2026.02.23 | ₩20,345 | ₩22,813 | ₩20,145 | ₩22,773 | +11.93% | 154.5만 |
|---|
| 2026.02.20 | ₩19,451 | ₩20,598 | ₩18,944 | ₩20,451 | +5.14% | 107.4만 |
|---|
| 2026.02.19 | ₩19,104 | ₩20,198 | ₩18,677 | ₩19,611 | +2.65% | 256.9만 |
|---|
| 2026.02.18 | ₩19,784 | ₩20,291 | ₩18,677 | ₩19,157 | -3.17% | 241.5만 |
|---|
| 2026.02.17 | ₩16,543 | ₩20,932 | ₩16,463 | ₩19,891 | +20.24% | 872.1만 |
|---|
| 2026.02.13 | ₩17,516 | ₩18,264 | ₩17,063 | ₩17,263 | -1.45% | 79만 |
|---|
| 2026.02.12 | ₩17,476 | ₩17,476 | ₩16,676 | ₩17,356 | -0.69% | 98.5만 |
|---|
| 2026.02.11 | ₩18,357 | ₩18,597 | ₩17,050 | ₩17,143 | -6.61% | 94.3만 |
|---|
| 2026.02.10 | ₩18,891 | ₩19,104 | ₩17,997 | ₩18,304 | -3.11% | 85.1만 |
|---|
| 2026.02.09 | ₩17,783 | ₩18,944 | ₩17,410 | ₩18,771 | +5.55% | 87.8만 |
|---|
| 2026.02.06 | ₩17,396 | ₩17,903 | ₩16,983 | ₩17,743 | +1.99% | 96.7만 |
|---|
| 2026.02.05 | ₩16,529 | ₩18,250 | ₩16,516 | ₩16,983 | +2.74% | 163.2만 |
|---|
| 2026.02.04 | ₩17,116 | ₩17,116 | ₩16,156 | ₩16,449 | -3.90% | 176.7만 |
|---|
| 2026.02.03 | ₩17,730 | ₩17,997 | ₩16,302 | ₩17,076 | -3.69% | 154.2만 |
|---|
| 2026.02.02 | ₩17,930 | ₩18,677 | ₩17,450 | ₩17,730 | -1.12% | 193.1만 |
|---|
| 2026.01.30 | ₩19,544 | ₩19,904 | ₩17,997 | ₩18,037 | -7.71% | 131.8만 |
|---|
| 2026.01.29 | ₩19,824 | ₩20,425 | ₩19,531 | ₩19,678 | -0.74% | 67.2만 |
|---|
| 2026.01.28 | ₩21,092 | ₩21,239 | ₩19,985 | ₩20,065 | -4.87% | 68.4만 |
|---|
| 2026.01.27 | ₩20,612 | ₩21,132 | ₩20,425 | ₩21,092 | +2.33% | 48.7만 |
|---|
| 2026.01.26 | ₩19,998 | ₩20,665 | ₩19,504 | ₩20,612 | +3.07% | 67.1만 |
|---|
| 2026.01.23 | ₩21,692 | ₩22,319 | ₩19,824 | ₩20,251 | -6.64% | 109.6만 |
|---|
| 2026.01.22 | ₩20,812 | ₩21,892 | ₩20,812 | ₩21,799 | +4.74% | 138.6만 |
|---|
| 2026.01.21 | ₩20,758 | ₩21,172 | ₩19,998 | ₩20,718 | -0.19% | 96.1만 |
|---|
| 2026.01.20 | ₩19,624 | ₩21,092 | ₩19,344 | ₩20,732 | +5.64% | 103.5만 |
|---|
| 2026.01.16 | ₩21,279 | ₩21,585 | ₩20,025 | ₩20,118 | -5.45% | 88.3만 |
|---|
| 2026.01.15 | ₩22,893 | ₩23,493 | ₩21,038 | ₩21,132 | -7.69% | 157.9만 |
|---|
| 2026.01.14 | ₩21,252 | ₩21,439 | ₩20,865 | ₩21,239 | -0.06% | 87.6만 |
|---|
| 2026.01.13 | ₩21,265 | ₩21,359 | ₩20,198 | ₩21,252 | -0.06% | 86.8만 |
|---|
| 2026.01.12 | ₩21,679 | ₩21,866 | ₩20,478 | ₩21,265 | -1.91% | 83만 |
|---|
| 2026.01.09 | ₩22,786 | ₩23,186 | ₩21,572 | ₩21,652 | -4.98% | 87.7만 |
|---|
| 2026.01.08 | ₩23,346 | ₩23,667 | ₩22,599 | ₩22,786 | -2.40% | 74.7만 |
|---|
| 2026.01.07 | ₩23,106 | ₩24,280 | ₩22,653 | ₩23,173 | +0.29% | 121만 |
|---|
| 2026.01.06 | ₩23,253 | ₩23,413 | ₩22,399 | ₩22,493 | -3.27% | 73.8만 |
|---|
| 2026.01.05 | ₩23,400 | ₩23,400 | ₩22,239 | ₩23,253 | -0.63% | 133.3만 |
|---|
| 2026.01.02 | ₩24,494 | ₩24,680 | ₩22,519 | ₩23,320 | -4.79% | 77.6만 |
|---|
| 2025.12.31 | ₩23,867 | ₩24,467 | ₩23,667 | ₩24,374 | +2.12% | 63.9만 |
|---|
| 2025.12.30 | ₩24,414 | ₩24,680 | ₩23,840 | ₩23,867 | -2.24% | 46.7만 |
|---|
| 2025.12.29 | ₩24,227 | ₩24,587 | ₩23,733 | ₩24,280 | +0.22% | 69.8만 |
|---|
| 2025.12.26 | ₩24,267 | ₩24,974 | ₩23,880 | ₩24,400 | +0.55% | 82.2만 |
|---|
| 2025.12.24 | ₩24,587 | ₩25,041 | ₩24,080 | ₩24,360 | -0.92% | 43.2만 |
|---|
| 2025.12.23 | ₩24,961 | ₩25,334 | ₩23,493 | ₩24,520 | -1.76% | 125.9만 |
|---|
| 2025.12.22 | ₩23,160 | ₩25,348 | ₩23,133 | ₩25,147 | +8.58% | 96.6만 |
|---|
| 2025.12.19 | ₩22,813 | ₩23,987 | ₩22,346 | ₩23,253 | +1.93% | 527.6만 |
|---|
| 2025.12.18 | ₩22,506 | ₩23,253 | ₩22,039 | ₩22,759 | +1.13% | 149.7만 |
|---|
| 2025.12.17 | ₩22,599 | ₩23,173 | ₩22,119 | ₩22,226 | -1.65% | 118.5만 |
|---|
| 2025.12.16 | ₩21,759 | ₩23,213 | ₩21,692 | ₩22,586 | +3.80% | 131.2만 |
|---|
| 2025.12.15 | ₩21,385 | ₩21,999 | ₩21,092 | ₩21,879 | +2.31% | 81.5만 |
|---|
| 2025.12.12 | ₩21,746 | ₩22,066 | ₩21,305 | ₩21,332 | -1.90% | 72만 |
|---|
| 2025.12.11 | ₩22,439 | ₩22,813 | ₩21,305 | ₩21,479 | -4.28% | 110.8만 |
|---|
| 2025.12.10 | ₩22,906 | ₩23,080 | ₩22,199 | ₩22,306 | -2.62% | 120.1만 |
|---|
| 2025.12.09 | ₩23,453 | ₩24,240 | ₩22,746 | ₩22,786 | -2.84% | 144.1만 |
|---|
| 2025.12.08 | ₩23,853 | ₩25,494 | ₩23,640 | ₩23,773 | -0.34% | 130.3만 |
|---|
| 2025.12.05 | ₩22,493 | ₩23,773 | ₩22,132 | ₩23,667 | +5.22% | 146.3만 |
|---|
| 2025.12.04 | ₩19,371 | ₩22,679 | ₩19,211 | ₩22,306 | +15.15% | 203만 |
|---|
| 2025.12.03 | ₩18,384 | ₩19,478 | ₩18,384 | ₩19,371 | +5.37% | 81.1만 |
|---|
| 2025.12.02 | ₩19,157 | ₩19,291 | ₩18,157 | ₩18,264 | -4.67% | 72.5만 |
|---|
| 2025.12.01 | ₩19,558 | ₩19,598 | ₩18,957 | ₩19,024 | -2.73% | 71.2만 |
|---|
| 2025.11.28 | ₩19,758 | ₩19,944 | ₩19,531 | ₩19,784 | +0.14% | 33.1만 |
|---|
| 2025.11.26 | ₩19,344 | ₩19,958 | ₩19,024 | ₩19,731 | +2.00% | 85만 |
|---|
| 2025.11.25 | ₩19,211 | ₩19,691 | ₩18,490 | ₩19,664 | +2.36% | 80.6만 |
|---|
| 2025.11.24 | ₩18,464 | ₩19,331 | ₩18,344 | ₩19,211 | +4.05% | 93.9만 |
|---|
| 2025.11.21 | ₩18,184 | ₩18,637 | ₩17,917 | ₩18,250 | +0.37% | 92.7만 |
|---|
| 2025.11.20 | ₩19,331 | ₩19,571 | ₩18,077 | ₩18,197 | -5.87% | 134.2만 |
|---|
| 2025.11.19 | ₩18,410 | ₩19,531 | ₩18,277 | ₩19,051 | +3.48% | 140.3만 |
|---|
| 2025.11.18 | ₩17,530 | ₩19,411 | ₩17,276 | ₩18,624 | +6.24% | 219.1만 |
|---|
| 2025.11.17 | ₩15,595 | ₩17,730 | ₩15,409 | ₩17,530 | +12.40% | 138.4만 |
|---|
| 2025.11.14 | ₩15,075 | ₩16,062 | ₩15,075 | ₩15,449 | +2.48% | 112.6만 |
|---|
| 2025.11.13 | ₩15,889 | ₩16,089 | ₩15,115 | ₩15,355 | -3.36% | 114만 |
|---|
| 2025.11.12 | ₩15,542 | ₩16,302 | ₩15,115 | ₩15,996 | +2.92% | 124.1만 |
|---|
| 2025.11.11 | ₩15,048 | ₩15,715 | ₩15,048 | ₩15,542 | +3.28% | 74.5만 |
|---|
| 2025.11.10 | ₩15,275 | ₩15,715 | ₩14,928 | ₩15,142 | -0.87% | 101만 |
|---|
| 2025.11.07 | ₩14,541 | ₩14,955 | ₩13,714 | ₩14,955 | +2.84% | 120.4만 |
|---|
| 2025.11.06 | ₩14,568 | ₩16,009 | ₩14,488 | ₩14,782 | +1.47% | 121만 |
|---|
| 2025.11.05 | ₩15,088 | ₩16,196 | ₩12,874 | ₩14,702 | -2.56% | 460만 |
|---|
| 2025.11.04 | ₩16,182 | ₩17,276 | ₩15,956 | ₩16,529 | +2.14% | 151.4만 |
|---|
| 2025.11.03 | ₩17,516 | ₩17,797 | ₩16,302 | ₩16,609 | -5.18% | 115.1만 |
|---|
| 2025.10.31 | ₩16,276 | ₩17,503 | ₩15,902 | ₩17,463 | +7.30% | 151.4만 |
|---|
| 2025.10.30 | ₩15,409 | ₩16,342 | ₩15,409 | ₩16,289 | +5.71% | 153.2만 |
|---|
| 2025.10.29 | ₩16,623 | ₩16,636 | ₩15,502 | ₩15,649 | -5.86% | 135.2만 |
|---|
| 2025.10.28 | ₩16,089 | ₩16,503 | ₩15,889 | ₩16,342 | +1.58% | 70.3만 |
|---|
| 2025.10.27 | ₩16,009 | ₩16,503 | ₩15,849 | ₩16,156 | +0.92% | 83.6만 |
|---|
| 2025.10.24 | ₩15,649 | ₩15,996 | ₩15,369 | ₩15,982 | +2.13% | 112.2만 |
|---|
| 2025.10.23 | ₩15,449 | ₩15,449 | ₩14,875 | ₩15,342 | -0.69% | 125.5만 |
|---|
| 2025.10.22 | ₩15,876 | ₩16,116 | ₩15,088 | ₩15,275 | -3.78% | 152.9만 |
|---|
| 2025.10.21 | ₩16,062 | ₩16,289 | ₩15,702 | ₩15,755 | -1.91% | 116.1만 |
|---|
| 2025.10.20 | ₩15,675 | ₩16,076 | ₩14,942 | ₩16,049 | +2.38% | 140.6만 |
|---|
| 2025.10.17 | ₩15,209 | ₩15,555 | ₩14,915 | ₩15,515 | +2.02% | 138.7만 |
|---|
| 2025.10.16 | ₩15,742 | ₩16,436 | ₩15,275 | ₩15,409 | -2.12% | 197.7만 |
|---|
| 2025.10.15 | ₩17,503 | ₩17,997 | ₩15,008 | ₩15,649 | -10.59% | 578.5만 |
|---|
| 2025.10.14 | ₩17,490 | ₩17,890 | ₩17,156 | ₩17,556 | +0.38% | 53.1만 |
|---|
| 2025.10.13 | ₩18,143 | ₩18,357 | ₩17,423 | ₩17,797 | -1.91% | 72.1만 |
|---|
| 2025.10.10 | ₩18,650 | ₩18,824 | ₩18,010 | ₩18,103 | -2.93% | 66만 |
|---|