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 | ₩4,601 | ₩4,775 | ₩4,521 | ₩4,548 | -1.16% | 194만 |
| 2026.10.08 | ₩4,414 | ₩4,708 | ₩4,374 | ₩4,628 | +4.85% | 325.6만 |
| 2026.10.07 | ₩4,213 | ₩4,574 | ₩4,119 | ₩4,440 | +5.40% | 302.2만 |
| 2026.10.06 | ₩4,253 | ₩4,400 | ₩4,119 | ₩4,240 | -0.31% | 197.7만 |
| 2026.10.05 | ₩4,387 | ₩4,387 | ₩4,079 | ₩4,213 | -3.96% | 276.2만 |
| 2026.10.02 | ₩4,427 | ₩4,427 | ₩4,146 | ₩4,347 | -1.81% | 310.8만 |
| 2026.10.01 | ₩4,400 | ₩4,614 | ₩4,320 | ₩4,320 | -1.82% | 286.2만 |
| 2026.09.30 | ₩4,574 | ₩4,628 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,374 |
| -4.39% |
| 343.5만 |
| 2026.09.29 | ₩4,427 | ₩4,681 | ₩4,414 | ₩4,574 | +3.32% | 254.2만 |
|---|
| 2026.09.28 | ₩4,788 | ₩4,815 | ₩4,374 | ₩4,427 | -7.54% | 329.7만 |
|---|
| 2026.09.25 | ₩4,882 | ₩4,962 | ₩4,761 | ₩4,842 | -0.82% | 224.9만 |
|---|
| 2026.09.24 | ₩4,962 | ₩4,989 | ₩4,735 | ₩4,882 | -1.62% | 230.1만 |
|---|
| 2026.09.23 | ₩5,484 | ₩5,591 | ₩4,962 | ₩4,976 | -9.27% | 202.1만 |
|---|
| 2026.09.22 | ₩5,457 | ₩5,644 | ₩5,310 | ₩5,444 | -0.25% | 446.2만 |
|---|
| 2026.09.21 | ₩5,176 | ₩5,484 | ₩5,082 | ₩5,377 | +3.88% | 386.2만 |
|---|
| 2026.09.18 | ₩5,283 | ₩5,430 | ₩5,042 | ₩5,149 | -2.53% | 726.4만 |
|---|
| 2026.09.17 | ₩4,775 | ₩5,363 | ₩4,681 | ₩5,337 | +11.76% | 697.5만 |
|---|
| 2026.09.16 | ₩4,895 | ₩5,002 | ₩4,574 | ₩4,614 | -5.74% | 496.3만 |
|---|
| 2026.09.15 | ₩5,711 | ₩5,711 | ₩4,869 | ₩4,895 | -14.29% | 388.7만 |
|---|
| 2026.09.14 | ₩5,751 | ₩5,805 | ₩5,564 | ₩5,684 | -1.16% | 253.1만 |
|---|
| 2026.09.11 | ₩5,778 | ₩5,925 | ₩5,577 | ₩5,658 | -2.08% | 272.8만 |
|---|
| 2026.09.10 | ₩5,778 | ₩5,885 | ₩5,484 | ₩5,684 | -1.62% | 431.6만 |
|---|
| 2026.09.09 | ₩6,019 | ₩6,099 | ₩5,725 | ₩5,805 | -3.56% | 298.4만 |
|---|
| 2026.09.08 | ₩6,126 | ₩6,273 | ₩5,979 | ₩6,099 | -0.44% | 227.1만 |
|---|
| 2026.09.04 | ₩6,059 | ₩6,273 | ₩6,005 | ₩6,126 | +1.10% | 190.2만 |
|---|
| 2026.09.03 | ₩6,340 | ₩6,581 | ₩5,965 | ₩6,112 | -3.59% | 262.4만 |
|---|
| 2026.09.02 | ₩5,832 | ₩6,433 | ₩5,791 | ₩6,407 | +9.86% | 471.4만 |
|---|
| 2026.09.01 | ₩5,885 | ₩6,166 | ₩5,818 | ₩6,126 | +4.09% | 326.1만 |
|---|
| 2026.08.31 | ₩5,939 | ₩6,139 | ₩5,845 | ₩6,019 | +1.35% | 350.6만 |
|---|
| 2026.08.28 | ₩6,139 | ₩6,246 | ₩5,832 | ₩5,992 | -2.40% | 439.1만 |
|---|
| 2026.08.27 | ₩6,594 | ₩6,674 | ₩6,019 | ₩6,193 | -6.09% | 599.3만 |
|---|
| 2026.08.26 | ₩6,728 | ₩6,781 | ₩6,594 | ₩6,674 | -0.80% | 325.8만 |
|---|
| 2026.08.25 | ₩6,661 | ₩7,075 | ₩6,634 | ₩6,701 | +0.60% | 412.5만 |
|---|
| 2026.08.24 | ₩6,915 | ₩7,156 | ₩6,514 | ₩6,514 | -5.80% | 415.6만 |
|---|
| 2026.08.21 | ₩7,330 | ₩7,356 | ₩6,661 | ₩7,116 | -2.92% | 818.6만 |
|---|
| 2026.08.20 | ₩8,266 | ₩8,413 | ₩7,089 | ₩7,223 | -12.62% | 740.6만 |
|---|
| 2026.08.19 | ₩8,078 | ₩8,493 | ₩7,530 | ₩8,426 | +4.30% | 879.3만 |
|---|
| 2026.08.18 | ₩6,326 | ₩7,383 | ₩6,286 | ₩7,316 | +15.64% | 1623.8만 |
|---|
| 2026.08.17 | ₩5,430 | ₩6,554 | ₩5,283 | ₩6,514 | +19.95% | 5226.8만 |
|---|
| 2026.08.14 | ₩18,096 | ₩19,742 | ₩17,922 | ₩19,728 | +9.02% | 251.1만 |
|---|
| 2026.08.13 | ₩18,177 | ₩18,310 | ₩17,722 | ₩18,029 | -0.81% | 120.2만 |
|---|
| 2026.08.12 | ₩17,454 | ₩18,417 | ₩17,414 | ₩18,096 | +3.68% | 226.1만 |
|---|
| 2026.08.11 | ₩17,535 | ₩17,535 | ₩16,545 | ₩17,454 | -0.46% | 205.9만 |
|---|
| 2026.08.10 | ₩19,019 | ₩19,153 | ₩17,414 | ₩17,481 | -8.09% | 175.7만 |
|---|
| 2026.08.07 | ₩17,441 | ₩18,832 | ₩17,428 | ₩18,578 | +6.52% | 165.6만 |
|---|
| 2026.08.06 | ₩16,384 | ₩17,428 | ₩16,063 | ₩17,160 | +4.73% | 224.1만 |
|---|
| 2026.08.05 | ₩15,890 | ₩17,040 | ₩15,849 | ₩16,384 | +3.11% | 245만 |
|---|
| 2026.08.04 | ₩16,638 | ₩16,986 | ₩15,435 | ₩15,609 | -6.19% | 293만 |
|---|
| 2026.08.03 | ₩16,505 | ₩16,732 | ₩16,077 | ₩16,612 | +0.65% | 147.9만 |
|---|
| 2026.07.31 | ₩17,133 | ₩17,160 | ₩16,103 | ₩16,384 | -4.37% | 171.1만 |
|---|
| 2026.07.30 | ₩16,277 | ₩17,388 | ₩15,769 | ₩17,200 | +5.67% | 156.1만 |
|---|
| 2026.07.29 | ₩16,023 | ₩16,531 | ₩15,462 | ₩15,943 | -0.50% | 205.4만 |
|---|
| 2026.07.28 | ₩16,505 | ₩16,759 | ₩15,676 | ₩15,997 | -3.08% | 169.8만 |
|---|
| 2026.07.27 | ₩16,692 | ₩17,428 | ₩16,277 | ₩16,598 | -0.56% | 139만 |
|---|
| 2026.07.24 | ₩16,652 | ₩16,719 | ₩16,130 | ₩16,304 | -2.09% | 146.9만 |
|---|
| 2026.07.23 | ₩16,652 | ₩17,240 | ₩16,451 | ₩16,679 | +0.16% | 128.5만 |
|---|
| 2026.07.22 | ₩17,133 | ₩17,441 | ₩16,746 | ₩16,933 | -1.17% | 106.4만 |
|---|
| 2026.07.21 | ₩16,933 | ₩17,695 | ₩16,652 | ₩17,454 | +3.08% | 158.5만 |
|---|
| 2026.07.20 | ₩17,749 | ₩18,444 | ₩16,919 | ₩16,933 | -4.60% | 109.9만 |
|---|
| 2026.07.17 | ₩17,067 | ₩18,310 | ₩16,866 | ₩17,789 | +4.23% | 128.4만 |
|---|
| 2026.07.16 | ₩18,912 | ₩18,992 | ₩17,200 | ₩17,441 | -7.78% | 155.1만 |
|---|
| 2026.07.15 | ₩18,364 | ₩18,725 | ₩17,936 | ₩18,524 | +0.87% | 148.5만 |
|---|
| 2026.07.14 | ₩19,153 | ₩19,501 | ₩18,337 | ₩18,364 | -4.12% | 106.5만 |
|---|
| 2026.07.13 | ₩19,327 | ₩19,688 | ₩18,578 | ₩19,099 | -1.18% | 112.2만 |
|---|
| 2026.07.10 | ₩19,795 | ₩19,795 | ₩18,578 | ₩19,688 | -0.54% | 163.9만 |
|---|
| 2026.07.09 | ₩18,725 | ₩20,049 | ₩18,685 | ₩19,849 | +6.00% | 157.1만 |
|---|
| 2026.07.08 | ₩18,685 | ₩19,380 | ₩18,310 | ₩18,738 | +0.29% | 189.9만 |
|---|
| 2026.07.07 | ₩19,594 | ₩19,862 | ₩18,364 | ₩18,752 | -4.30% | 211.8만 |
|---|
| 2026.07.06 | ₩18,725 | ₩19,594 | ₩17,922 | ₩19,313 | +3.14% | 158.9만 |
|---|
| 2026.07.02 | ₩17,682 | ₩18,979 | ₩17,401 | ₩18,698 | +5.75% | 149.1만 |
|---|
| 2026.07.01 | ₩19,701 | ₩21,293 | ₩17,615 | ₩17,655 | -10.39% | 215.3만 |
|---|
| 2026.06.30 | ₩18,966 | ₩20,571 | ₩18,685 | ₩19,126 | +0.85% | 231.9만 |
|---|
| 2026.06.29 | ₩18,417 | ₩18,979 | ₩17,963 | ₩18,872 | +2.47% | 157.9만 |
|---|
| 2026.06.26 | ₩18,337 | ₩18,819 | ₩18,083 | ₩18,270 | -0.36% | 355.5만 |
|---|
| 2026.06.25 | ₩19,220 | ₩19,902 | ₩18,163 | ₩18,337 | -4.59% | 125만 |
|---|
| 2026.06.24 | ₩19,233 | ₩19,862 | ₩19,113 | ₩19,260 | +0.14% | 89.5만 |
|---|
| 2026.06.23 | ₩18,217 | ₩19,902 | ₩18,203 | ₩19,233 | +5.58% | 155.2만 |
|---|
| 2026.06.22 | ₩18,217 | ₩18,738 | ₩18,043 | ₩18,364 | +0.81% | 84.2만 |
|---|
| 2026.06.18 | ₩18,096 | ₩18,765 | ₩17,735 | ₩18,163 | +0.37% | 129만 |
|---|
| 2026.06.17 | ₩17,240 | ₩18,070 | ₩17,093 | ₩17,588 | +2.02% | 118.1만 |
|---|
| 2026.06.16 | ₩16,157 | ₩17,494 | ₩16,117 | ₩17,227 | +6.62% | 147.2만 |
|---|
| 2026.06.15 | ₩17,508 | ₩17,829 | ₩15,956 | ₩16,157 | -7.72% | 108.4만 |
|---|
| 2026.06.12 | ₩16,946 | ₩17,454 | ₩16,866 | ₩17,428 | +2.84% | 109.1만 |
|---|
| 2026.06.11 | ₩16,598 | ₩16,933 | ₩15,943 | ₩16,719 | +0.73% | 126만 |
|---|
| 2026.06.10 | ₩15,742 | ₩16,518 | ₩15,488 | ₩16,491 | +4.76% | 116.2만 |
|---|
| 2026.06.09 | ₩15,354 | ₩15,849 | ₩15,114 | ₩15,742 | +2.53% | 187.4만 |
|---|
| 2026.06.08 | ₩15,916 | ₩16,037 | ₩15,234 | ₩15,314 | -3.78% | 80.6만 |
|---|
| 2026.06.05 | ₩16,371 | ₩16,598 | ₩15,569 | ₩15,756 | -3.76% | 92.5만 |
|---|
| 2026.06.04 | ₩16,772 | ₩17,601 | ₩16,371 | ₩16,398 | -2.23% | 81.5만 |
|---|
| 2026.06.03 | ₩16,732 | ₩16,732 | ₩16,277 | ₩16,505 | -1.36% | 83.8만 |
|---|
| 2026.06.02 | ₩17,481 | ₩17,521 | ₩16,411 | ₩16,759 | -4.13% | 99.4만 |
|---|
| 2026.06.01 | ₩18,083 | ₩18,083 | ₩16,853 | ₩17,588 | -2.74% | 130.8만 |
|---|
| 2026.05.29 | ₩18,056 | ₩18,752 | ₩18,029 | ₩18,163 | +0.59% | 106.1만 |
|---|
| 2026.05.28 | ₩17,561 | ₩18,765 | ₩17,401 | ₩18,056 | +2.82% | 143.6만 |
|---|
| 2026.05.27 | ₩17,896 | ₩18,765 | ₩17,120 | ₩17,601 | -1.64% | 182.6만 |
|---|
| 2026.05.26 | ₩17,388 | ₩17,856 | ₩17,053 | ₩17,856 | +2.69% | 91.8만 |
|---|
| 2026.05.22 | ₩17,214 | ₩17,963 | ₩17,026 | ₩17,294 | +0.47% | 78.4만 |
|---|
| 2026.05.21 | ₩16,665 | ₩17,401 | ₩16,491 | ₩17,093 | +2.57% | 56만 |
|---|
| 2026.05.20 | ₩15,983 | ₩17,067 | ₩15,930 | ₩16,719 | +4.60% | 108.2만 |
|---|
| 2026.05.19 | ₩15,622 | ₩16,077 | ₩15,247 | ₩15,809 | +1.20% | 73.6만 |
|---|
| 2026.05.18 | ₩16,518 | ₩16,719 | ₩15,622 | ₩15,649 | -5.26% | 73.2만 |
|---|
| 2026.05.15 | ₩17,441 | ₩17,535 | ₩16,491 | ₩16,518 | -5.29% | 53.9만 |
|---|
| 2026.05.14 | ₩17,896 | ₩18,083 | ₩17,441 | ₩17,708 | -1.05% | 51.5만 |
|---|
| 2026.05.13 | ₩17,989 | ₩18,190 | ₩17,668 | ₩17,963 | -0.15% | 83.8만 |
|---|
| 2026.05.12 | ₩18,738 | ₩18,738 | ₩17,856 | ₩18,217 | -2.78% | 76.4만 |
|---|
| 2026.05.11 | ₩18,404 | ₩19,635 | ₩18,404 | ₩18,698 | +1.60% | 99만 |
|---|
| 2026.05.08 | ₩17,856 | ₩18,391 | ₩17,775 | ₩18,270 | +2.32% | 66.2만 |
|---|
| 2026.05.07 | ₩17,909 | ₩18,912 | ₩17,695 | ₩17,936 | +0.15% | 112.2만 |
|---|
| 2026.05.06 | ₩18,364 | ₩19,019 | ₩17,321 | ₩17,856 | -2.77% | 121.5만 |
|---|
| 2026.05.05 | ₩18,538 | ₩18,819 | ₩17,815 | ₩18,391 | -0.79% | 72.7만 |
|---|
| 2026.05.04 | ₩17,708 | ₩18,578 | ₩17,521 | ₩18,524 | +4.61% | 106.3만 |
|---|
| 2026.05.01 | ₩17,775 | ₩18,377 | ₩17,361 | ₩17,842 | +0.38% | 90.5만 |
|---|
| 2026.04.30 | ₩17,401 | ₩17,963 | ₩17,240 | ₩17,655 | +1.46% | 95만 |
|---|
| 2026.04.29 | ₩17,695 | ₩17,762 | ₩16,759 | ₩17,200 | -2.80% | 80.6만 |
|---|
| 2026.04.28 | ₩17,976 | ₩18,524 | ₩17,762 | ₩18,016 | +0.22% | 61.2만 |
|---|
| 2026.04.27 | ₩18,377 | ₩19,126 | ₩18,003 | ₩18,190 | -1.02% | 70.1만 |
|---|
| 2026.04.24 | ₩18,444 | ₩18,952 | ₩18,110 | ₩18,417 | -0.15% | 62.6만 |
|---|
| 2026.04.23 | ₩19,059 | ₩19,233 | ₩18,190 | ₩18,511 | -2.88% | 68.5만 |
|---|
| 2026.04.22 | ₩19,059 | ₩19,287 | ₩18,792 | ₩19,046 | -0.07% | 98.9만 |
|---|
| 2026.04.21 | ₩20,116 | ₩20,303 | ₩18,845 | ₩18,872 | -6.18% | 153.5만 |
|---|
| 2026.04.20 | ₩19,889 | ₩20,504 | ₩19,782 | ₩20,156 | +1.34% | 80.3만 |
|---|
| 2026.04.17 | ₩20,063 | ₩20,397 | ₩19,742 | ₩19,969 | -0.47% | 126.4만 |
|---|
| 2026.04.16 | ₩19,568 | ₩19,889 | ₩19,407 | ₩19,808 | +1.23% | 58.8만 |
|---|
| 2026.04.15 | ₩19,180 | ₩19,635 | ₩18,926 | ₩19,568 | +2.02% | 59만 |
|---|
| 2026.04.14 | ₩19,421 | ₩19,742 | ₩19,046 | ₩19,180 | -1.24% | 59.8만 |
|---|
| 2026.04.13 | ₩18,966 | ₩19,889 | ₩18,698 | ₩19,421 | +2.40% | 95.6만 |
|---|
| 2026.04.10 | ₩19,113 | ₩19,206 | ₩18,591 | ₩18,979 | -0.70% | 74.2만 |
|---|
| 2026.04.09 | ₩18,765 | ₩19,287 | ₩18,605 | ₩19,033 | +1.43% | 90.4만 |
|---|
| 2026.04.08 | ₩19,166 | ₩19,260 | ₩18,591 | ₩18,952 | -1.12% | 108.5만 |
|---|
| 2026.04.07 | ₩17,361 | ₩18,177 | ₩16,812 | ₩18,150 | +4.55% | 93.9만 |
|---|
| 2026.04.06 | ₩17,842 | ₩17,856 | ₩17,093 | ₩17,535 | -1.72% | 86.9만 |
|---|
| 2026.04.02 | ₩17,160 | ₩18,123 | ₩16,893 | ₩17,922 | +4.44% | 115.5만 |
|---|
| 2026.04.01 | ₩17,494 | ₩18,310 | ₩17,254 | ₩17,414 | -0.46% | 88.5만 |
|---|
| 2026.03.31 | ₩16,237 | ₩17,388 | ₩16,237 | ₩17,240 | +6.18% | 184.4만 |
|---|
| 2026.03.30 | ₩16,679 | ₩16,786 | ₩15,809 | ₩15,849 | -4.97% | 79.2만 |
|---|
| 2026.03.27 | ₩17,321 | ₩17,548 | ₩16,638 | ₩16,719 | -3.47% | 84.4만 |
|---|
| 2026.03.26 | ₩17,361 | ₩17,708 | ₩16,919 | ₩17,468 | +0.62% | 76.8만 |
|---|
| 2026.03.25 | ₩16,986 | ₩17,829 | ₩16,986 | ₩17,454 | +2.76% | 68.7만 |
|---|
| 2026.03.24 | ₩16,973 | ₩17,160 | ₩16,144 | ₩16,839 | -0.79% | 82.1만 |
|---|
| 2026.03.23 | ₩17,922 | ₩18,123 | ₩16,933 | ₩17,160 | -4.25% | 85.1만 |
|---|
| 2026.03.20 | ₩18,391 | ₩18,538 | ₩17,535 | ₩17,695 | -3.78% | 103.5만 |
|---|
| 2026.03.19 | ₩18,190 | ₩18,685 | ₩17,722 | ₩18,444 | +1.40% | 88.7만 |
|---|
| 2026.03.18 | ₩18,658 | ₩18,752 | ₩17,856 | ₩18,244 | -2.22% | 93.9만 |
|---|
| 2026.03.17 | ₩18,391 | ₩18,859 | ₩18,096 | ₩18,591 | +1.09% | 114.7만 |
|---|
| 2026.03.16 | ₩17,882 | ₩18,096 | ₩17,454 | ₩17,989 | +0.60% | 111.2만 |
|---|
| 2026.03.13 | ₩18,605 | ₩18,792 | ₩17,254 | ₩17,655 | -5.10% | 123.8만 |
|---|
| 2026.03.12 | ₩19,581 | ₩19,929 | ₩18,070 | ₩18,765 | -4.17% | 180.2만 |
|---|
| 2026.03.11 | ₩20,424 | ₩20,932 | ₩19,902 | ₩19,956 | -2.29% | 126.3만 |
|---|
| 2026.03.10 | ₩20,985 | ₩21,587 | ₩20,517 | ₩20,651 | -1.59% | 116.2만 |
|---|
| 2026.03.09 | ₩20,838 | ₩21,199 | ₩20,143 | ₩20,959 | +0.58% | 148.7만 |
|---|
| 2026.03.06 | ₩20,263 | ₩21,627 | ₩20,076 | ₩21,066 | +3.96% | 189.4만 |
|---|
| 2026.03.05 | ₩24,048 | ₩24,048 | ₩20,758 | ₩21,079 | -12.35% | 269.4만 |
|---|
| 2026.03.04 | ₩23,580 | ₩24,677 | ₩22,925 | ₩24,075 | +2.10% | 172.3만 |
|---|
| 2026.03.03 | ₩23,741 | ₩24,597 | ₩23,500 | ₩24,503 | +3.21% | 195만 |
|---|
| 2026.03.02 | ₩22,978 | ₩25,239 | ₩22,631 | ₩24,530 | +6.75% | 164만 |
|---|
| 2026.02.27 | ₩23,700 | ₩23,874 | ₩22,644 | ₩23,486 | -0.90% | 273.1만 |
|---|
| 2026.02.26 | ₩23,848 | ₩23,955 | ₩22,818 | ₩23,888 | +0.17% | 98.3만 |
|---|
| 2026.02.25 | ₩23,005 | ₩24,008 | ₩22,885 | ₩23,754 | +3.26% | 179.6만 |
|---|
| 2026.02.24 | ₩22,925 | ₩23,727 | ₩22,403 | ₩22,804 | -0.53% | 117.3만 |
|---|
| 2026.02.23 | ₩20,397 | ₩22,871 | ₩20,196 | ₩22,831 | +11.93% | 154.5만 |
|---|
| 2026.02.20 | ₩19,501 | ₩20,651 | ₩18,992 | ₩20,504 | +5.14% | 107.4만 |
|---|
| 2026.02.19 | ₩19,153 | ₩20,250 | ₩18,725 | ₩19,661 | +2.65% | 256.9만 |
|---|
| 2026.02.18 | ₩19,835 | ₩20,343 | ₩18,725 | ₩19,206 | -3.17% | 241.5만 |
|---|
| 2026.02.17 | ₩16,585 | ₩20,985 | ₩16,505 | ₩19,942 | +20.24% | 872.1만 |
|---|
| 2026.02.13 | ₩17,561 | ₩18,310 | ₩17,107 | ₩17,307 | -1.45% | 79만 |
|---|
| 2026.02.12 | ₩17,521 | ₩17,521 | ₩16,719 | ₩17,401 | -0.69% | 98.5만 |
|---|
| 2026.02.11 | ₩18,404 | ₩18,645 | ₩17,093 | ₩17,187 | -6.61% | 94.3만 |
|---|
| 2026.02.10 | ₩18,939 | ₩19,153 | ₩18,043 | ₩18,351 | -3.11% | 85.1만 |
|---|
| 2026.02.09 | ₩17,829 | ₩18,992 | ₩17,454 | ₩18,819 | +5.55% | 87.8만 |
|---|
| 2026.02.06 | ₩17,441 | ₩17,949 | ₩17,026 | ₩17,789 | +1.99% | 96.7만 |
|---|
| 2026.02.05 | ₩16,572 | ₩18,297 | ₩16,558 | ₩17,026 | +2.74% | 163.2만 |
|---|
| 2026.02.04 | ₩17,160 | ₩17,160 | ₩16,197 | ₩16,491 | -3.90% | 176.7만 |
|---|
| 2026.02.03 | ₩17,775 | ₩18,043 | ₩16,344 | ₩17,120 | -3.69% | 154.2만 |
|---|
| 2026.02.02 | ₩17,976 | ₩18,725 | ₩17,494 | ₩17,775 | -1.12% | 193.1만 |
|---|
| 2026.01.30 | ₩19,594 | ₩19,956 | ₩18,043 | ₩18,083 | -7.71% | 131.8만 |
|---|
| 2026.01.29 | ₩19,875 | ₩20,477 | ₩19,581 | ₩19,728 | -0.74% | 67.2만 |
|---|
| 2026.01.28 | ₩21,146 | ₩21,293 | ₩20,036 | ₩20,116 | -4.87% | 68.4만 |
|---|
| 2026.01.27 | ₩20,664 | ₩21,186 | ₩20,477 | ₩21,146 | +2.33% | 48.7만 |
|---|
| 2026.01.26 | ₩20,049 | ₩20,718 | ₩19,554 | ₩20,664 | +3.07% | 67.1만 |
|---|
| 2026.01.23 | ₩21,748 | ₩22,376 | ₩19,875 | ₩20,303 | -6.64% | 109.6만 |
|---|
| 2026.01.22 | ₩20,865 | ₩21,948 | ₩20,865 | ₩21,855 | +4.74% | 138.6만 |
|---|
| 2026.01.21 | ₩20,812 | ₩21,226 | ₩20,049 | ₩20,771 | -0.19% | 96.1만 |
|---|
| 2026.01.20 | ₩19,675 | ₩21,146 | ₩19,394 | ₩20,785 | +5.64% | 103.5만 |
|---|
| 2026.01.16 | ₩21,333 | ₩21,641 | ₩20,076 | ₩20,169 | -5.45% | 88.3만 |
|---|
| 2026.01.15 | ₩22,951 | ₩23,553 | ₩21,092 | ₩21,186 | -7.69% | 157.9만 |
|---|
| 2026.01.14 | ₩21,306 | ₩21,494 | ₩20,919 | ₩21,293 | -0.06% | 87.6만 |
|---|
| 2026.01.13 | ₩21,320 | ₩21,413 | ₩20,250 | ₩21,306 | -0.06% | 86.8만 |
|---|
| 2026.01.12 | ₩21,734 | ₩21,922 | ₩20,531 | ₩21,320 | -1.91% | 83만 |
|---|
| 2026.01.09 | ₩22,844 | ₩23,246 | ₩21,627 | ₩21,708 | -4.98% | 87.7만 |
|---|
| 2026.01.08 | ₩23,406 | ₩23,727 | ₩22,657 | ₩22,844 | -2.40% | 74.7만 |
|---|
| 2026.01.07 | ₩23,165 | ₩24,343 | ₩22,711 | ₩23,232 | +0.29% | 121만 |
|---|
| 2026.01.06 | ₩23,313 | ₩23,473 | ₩22,457 | ₩22,550 | -3.27% | 73.8만 |
|---|
| 2026.01.05 | ₩23,460 | ₩23,460 | ₩22,296 | ₩23,313 | -0.63% | 133.3만 |
|---|
| 2026.01.02 | ₩24,557 | ₩24,744 | ₩22,577 | ₩23,379 | -4.79% | 77.6만 |
|---|
| 2025.12.31 | ₩23,928 | ₩24,530 | ₩23,727 | ₩24,436 | +2.12% | 63.9만 |
|---|
| 2025.12.30 | ₩24,476 | ₩24,744 | ₩23,901 | ₩23,928 | -2.24% | 46.7만 |
|---|
| 2025.12.29 | ₩24,289 | ₩24,650 | ₩23,794 | ₩24,343 | +0.22% | 69.8만 |
|---|
| 2025.12.26 | ₩24,329 | ₩25,038 | ₩23,941 | ₩24,463 | +0.55% | 82.2만 |
|---|
| 2025.12.24 | ₩24,650 | ₩25,105 | ₩24,142 | ₩24,423 | -0.92% | 43.2만 |
|---|
| 2025.12.23 | ₩25,025 | ₩25,399 | ₩23,553 | ₩24,583 | -1.76% | 125.9만 |
|---|
| 2025.12.22 | ₩23,219 | ₩25,413 | ₩23,192 | ₩25,212 | +8.58% | 96.6만 |
|---|
| 2025.12.19 | ₩22,871 | ₩24,048 | ₩22,403 | ₩23,313 | +1.93% | 527.6만 |
|---|
| 2025.12.18 | ₩22,564 | ₩23,313 | ₩22,096 | ₩22,818 | +1.13% | 149.7만 |
|---|
| 2025.12.17 | ₩22,657 | ₩23,232 | ₩22,176 | ₩22,283 | -1.65% | 118.5만 |
|---|
| 2025.12.16 | ₩21,815 | ₩23,272 | ₩21,748 | ₩22,644 | +3.80% | 131.2만 |
|---|
| 2025.12.15 | ₩21,440 | ₩22,055 | ₩21,146 | ₩21,935 | +2.31% | 81.5만 |
|---|
| 2025.12.12 | ₩21,801 | ₩22,122 | ₩21,360 | ₩21,387 | -1.90% | 72만 |
|---|
| 2025.12.11 | ₩22,497 | ₩22,871 | ₩21,360 | ₩21,534 | -4.28% | 110.8만 |
|---|
| 2025.12.10 | ₩22,965 | ₩23,139 | ₩22,256 | ₩22,363 | -2.62% | 120.1만 |
|---|
| 2025.12.09 | ₩23,513 | ₩24,302 | ₩22,804 | ₩22,844 | -2.84% | 144.1만 |
|---|
| 2025.12.08 | ₩23,914 | ₩25,560 | ₩23,700 | ₩23,834 | -0.34% | 130.3만 |
|---|
| 2025.12.05 | ₩22,550 | ₩23,834 | ₩22,189 | ₩23,727 | +5.22% | 146.3만 |
|---|
| 2025.12.04 | ₩19,421 | ₩22,738 | ₩19,260 | ₩22,363 | +15.15% | 203만 |
|---|
| 2025.12.03 | ₩18,431 | ₩19,528 | ₩18,431 | ₩19,421 | +5.37% | 81.1만 |
|---|
| 2025.12.02 | ₩19,206 | ₩19,340 | ₩18,203 | ₩18,310 | -4.67% | 72.5만 |
|---|
| 2025.12.01 | ₩19,608 | ₩19,648 | ₩19,006 | ₩19,073 | -2.73% | 71.2만 |
|---|
| 2025.11.28 | ₩19,808 | ₩19,996 | ₩19,581 | ₩19,835 | +0.14% | 33.1만 |
|---|
| 2025.11.26 | ₩19,394 | ₩20,009 | ₩19,073 | ₩19,782 | +2.00% | 85만 |
|---|
| 2025.11.25 | ₩19,260 | ₩19,742 | ₩18,538 | ₩19,715 | +2.36% | 80.6만 |
|---|
| 2025.11.24 | ₩18,511 | ₩19,380 | ₩18,391 | ₩19,260 | +4.05% | 93.9만 |
|---|
| 2025.11.21 | ₩18,230 | ₩18,685 | ₩17,963 | ₩18,297 | +0.37% | 92.7만 |
|---|
| 2025.11.20 | ₩19,380 | ₩19,621 | ₩18,123 | ₩18,244 | -5.87% | 134.2만 |
|---|
| 2025.11.19 | ₩18,458 | ₩19,581 | ₩18,324 | ₩19,099 | +3.48% | 140.3만 |
|---|
| 2025.11.18 | ₩17,575 | ₩19,461 | ₩17,321 | ₩18,672 | +6.24% | 219.1만 |
|---|
| 2025.11.17 | ₩15,635 | ₩17,775 | ₩15,448 | ₩17,575 | +12.40% | 138.4만 |
|---|
| 2025.11.14 | ₩15,114 | ₩16,103 | ₩15,114 | ₩15,488 | +2.48% | 112.6만 |
|---|
| 2025.11.13 | ₩15,930 | ₩16,130 | ₩15,154 | ₩15,395 | -3.36% | 114만 |
|---|
| 2025.11.12 | ₩15,582 | ₩16,344 | ₩15,154 | ₩16,037 | +2.92% | 124.1만 |
|---|
| 2025.11.11 | ₩15,087 | ₩15,756 | ₩15,087 | ₩15,582 | +3.28% | 74.5만 |
|---|
| 2025.11.10 | ₩15,314 | ₩15,756 | ₩14,967 | ₩15,181 | -0.87% | 101만 |
|---|
| 2025.11.07 | ₩14,579 | ₩14,993 | ₩13,749 | ₩14,993 | +2.84% | 120.4만 |
|---|
| 2025.11.06 | ₩14,606 | ₩16,050 | ₩14,525 | ₩14,819 | +1.47% | 121만 |
|---|
| 2025.11.05 | ₩15,127 | ₩16,237 | ₩12,907 | ₩14,739 | -2.56% | 460만 |
|---|
| 2025.11.04 | ₩16,224 | ₩17,321 | ₩15,997 | ₩16,572 | +2.14% | 151.4만 |
|---|
| 2025.11.03 | ₩17,561 | ₩17,842 | ₩16,344 | ₩16,652 | -5.18% | 115.1만 |
|---|
| 2025.10.31 | ₩16,317 | ₩17,548 | ₩15,943 | ₩17,508 | +7.30% | 151.4만 |
|---|
| 2025.10.30 | ₩15,448 | ₩16,384 | ₩15,448 | ₩16,331 | +5.71% | 153.2만 |
|---|
| 2025.10.29 | ₩16,665 | ₩16,679 | ₩15,542 | ₩15,689 | -5.86% | 135.2만 |
|---|
| 2025.10.28 | ₩16,130 | ₩16,545 | ₩15,930 | ₩16,384 | +1.58% | 70.3만 |
|---|
| 2025.10.27 | ₩16,050 | ₩16,545 | ₩15,890 | ₩16,197 | +0.92% | 83.6만 |
|---|
| 2025.10.24 | ₩15,689 | ₩16,037 | ₩15,408 | ₩16,023 | +2.13% | 112.2만 |
|---|
| 2025.10.23 | ₩15,488 | ₩15,488 | ₩14,913 | ₩15,381 | -0.69% | 125.5만 |
|---|
| 2025.10.22 | ₩15,916 | ₩16,157 | ₩15,127 | ₩15,314 | -3.78% | 152.9만 |
|---|
| 2025.10.21 | ₩16,103 | ₩16,331 | ₩15,742 | ₩15,796 | -1.91% | 116.1만 |
|---|
| 2025.10.20 | ₩15,716 | ₩16,117 | ₩14,980 | ₩16,090 | +2.38% | 140.6만 |
|---|
| 2025.10.17 | ₩15,247 | ₩15,595 | ₩14,953 | ₩15,555 | +2.02% | 138.7만 |
|---|
| 2025.10.16 | ₩15,783 | ₩16,478 | ₩15,314 | ₩15,448 | -2.12% | 197.7만 |
|---|
| 2025.10.15 | ₩17,548 | ₩18,043 | ₩15,047 | ₩15,689 | -10.59% | 578.5만 |
|---|
| 2025.10.14 | ₩17,535 | ₩17,936 | ₩17,200 | ₩17,601 | +0.38% | 53.1만 |
|---|
| 2025.10.13 | ₩18,190 | ₩18,404 | ₩17,468 | ₩17,842 | -1.91% | 72.1만 |
|---|
| 2025.10.10 | ₩18,698 | ₩18,872 | ₩18,056 | ₩18,150 | -2.93% | 66만 |
|---|