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 | ₩4,600 | ₩4,774 | ₩4,520 | ₩4,547 | -1.16% | 194만 |
| 2026.10.08 | ₩4,413 | ₩4,707 | ₩4,373 | ₩4,627 | +4.85% | 325.6만 |
| 2026.10.07 | ₩4,212 | ₩4,573 | ₩4,119 | ₩4,440 | +5.40% | 302.2만 |
| 2026.10.06 | ₩4,253 | ₩4,400 | ₩4,119 | ₩4,239 | -0.31% | 197.7만 |
| 2026.10.05 | ₩4,386 | ₩4,386 | ₩4,079 | ₩4,212 | -3.96% | 276.2만 |
| 2026.10.02 | ₩4,426 | ₩4,426 | ₩4,146 | ₩4,346 | -1.81% | 310.8만 |
| 2026.10.01 | ₩4,400 | ₩4,614 | ₩4,319 | ₩4,319 | -1.82% | 286.2만 |
| 2026.09.30 | ₩4,573 | ₩4,627 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,373 |
| -4.39% |
| 343.5만 |
| 2026.09.29 | ₩4,426 | ₩4,680 | ₩4,413 | ₩4,573 | +3.32% | 254.2만 |
|---|
| 2026.09.28 | ₩4,787 | ₩4,814 | ₩4,373 | ₩4,426 | -7.54% | 329.7만 |
|---|
| 2026.09.25 | ₩4,881 | ₩4,961 | ₩4,761 | ₩4,841 | -0.82% | 224.9만 |
|---|
| 2026.09.24 | ₩4,961 | ₩4,988 | ₩4,734 | ₩4,881 | -1.62% | 230.1만 |
|---|
| 2026.09.23 | ₩5,483 | ₩5,590 | ₩4,961 | ₩4,975 | -9.27% | 202.1만 |
|---|
| 2026.09.22 | ₩5,456 | ₩5,643 | ₩5,309 | ₩5,443 | -0.25% | 446.2만 |
|---|
| 2026.09.21 | ₩5,175 | ₩5,483 | ₩5,082 | ₩5,376 | +3.88% | 386.2만 |
|---|
| 2026.09.18 | ₩5,282 | ₩5,429 | ₩5,042 | ₩5,149 | -2.53% | 726.4만 |
|---|
| 2026.09.17 | ₩4,774 | ₩5,362 | ₩4,680 | ₩5,336 | +11.76% | 697.5만 |
|---|
| 2026.09.16 | ₩4,894 | ₩5,001 | ₩4,573 | ₩4,614 | -5.74% | 496.3만 |
|---|
| 2026.09.15 | ₩5,710 | ₩5,710 | ₩4,868 | ₩4,894 | -14.29% | 388.7만 |
|---|
| 2026.09.14 | ₩5,750 | ₩5,804 | ₩5,563 | ₩5,683 | -1.16% | 253.1만 |
|---|
| 2026.09.11 | ₩5,777 | ₩5,924 | ₩5,576 | ₩5,657 | -2.08% | 272.8만 |
|---|
| 2026.09.10 | ₩5,777 | ₩5,884 | ₩5,483 | ₩5,683 | -1.62% | 431.6만 |
|---|
| 2026.09.09 | ₩6,018 | ₩6,098 | ₩5,724 | ₩5,804 | -3.56% | 298.4만 |
|---|
| 2026.09.08 | ₩6,125 | ₩6,272 | ₩5,978 | ₩6,098 | -0.44% | 227.1만 |
|---|
| 2026.09.04 | ₩6,058 | ₩6,272 | ₩6,004 | ₩6,125 | +1.10% | 190.2만 |
|---|
| 2026.09.03 | ₩6,339 | ₩6,579 | ₩5,964 | ₩6,111 | -3.59% | 262.4만 |
|---|
| 2026.09.02 | ₩5,831 | ₩6,432 | ₩5,790 | ₩6,406 | +9.86% | 471.4만 |
|---|
| 2026.09.01 | ₩5,884 | ₩6,165 | ₩5,817 | ₩6,125 | +4.09% | 326.1만 |
|---|
| 2026.08.31 | ₩5,938 | ₩6,138 | ₩5,844 | ₩6,018 | +1.35% | 350.6만 |
|---|
| 2026.08.28 | ₩6,138 | ₩6,245 | ₩5,831 | ₩5,991 | -2.40% | 439.1만 |
|---|
| 2026.08.27 | ₩6,593 | ₩6,673 | ₩6,018 | ₩6,192 | -6.09% | 599.3만 |
|---|
| 2026.08.26 | ₩6,727 | ₩6,780 | ₩6,593 | ₩6,673 | -0.80% | 325.8만 |
|---|
| 2026.08.25 | ₩6,660 | ₩7,074 | ₩6,633 | ₩6,700 | +0.60% | 412.5만 |
|---|
| 2026.08.24 | ₩6,914 | ₩7,154 | ₩6,513 | ₩6,513 | -5.80% | 415.6만 |
|---|
| 2026.08.21 | ₩7,328 | ₩7,355 | ₩6,660 | ₩7,114 | -2.92% | 818.6만 |
|---|
| 2026.08.20 | ₩8,264 | ₩8,411 | ₩7,088 | ₩7,221 | -12.62% | 740.6만 |
|---|
| 2026.08.19 | ₩8,077 | ₩8,492 | ₩7,529 | ₩8,425 | +4.30% | 879.3만 |
|---|
| 2026.08.18 | ₩6,325 | ₩7,382 | ₩6,285 | ₩7,315 | +15.64% | 1623.8만 |
|---|
| 2026.08.17 | ₩5,429 | ₩6,553 | ₩5,282 | ₩6,513 | +19.95% | 5226.8만 |
|---|
| 2026.08.14 | ₩18,093 | ₩19,738 | ₩17,920 | ₩19,725 | +9.02% | 251.1만 |
|---|
| 2026.08.13 | ₩18,174 | ₩18,307 | ₩17,719 | ₩18,027 | -0.81% | 120.2만 |
|---|
| 2026.08.12 | ₩17,452 | ₩18,414 | ₩17,411 | ₩18,093 | +3.68% | 226.1만 |
|---|
| 2026.08.11 | ₩17,532 | ₩17,532 | ₩16,542 | ₩17,452 | -0.46% | 205.9만 |
|---|
| 2026.08.10 | ₩19,016 | ₩19,150 | ₩17,411 | ₩17,478 | -8.09% | 175.7만 |
|---|
| 2026.08.07 | ₩17,438 | ₩18,829 | ₩17,425 | ₩18,575 | +6.52% | 165.6만 |
|---|
| 2026.08.06 | ₩16,382 | ₩17,425 | ₩16,061 | ₩17,157 | +4.73% | 224.1만 |
|---|
| 2026.08.05 | ₩15,887 | ₩17,037 | ₩15,847 | ₩16,382 | +3.11% | 245만 |
|---|
| 2026.08.04 | ₩16,636 | ₩16,983 | ₩15,432 | ₩15,606 | -6.19% | 293만 |
|---|
| 2026.08.03 | ₩16,502 | ₩16,729 | ₩16,074 | ₩16,609 | +0.65% | 147.9만 |
|---|
| 2026.07.31 | ₩17,131 | ₩17,157 | ₩16,101 | ₩16,382 | -4.37% | 171.1만 |
|---|
| 2026.07.30 | ₩16,275 | ₩17,385 | ₩15,767 | ₩17,197 | +5.67% | 156.1만 |
|---|
| 2026.07.29 | ₩16,021 | ₩16,529 | ₩15,459 | ₩15,940 | -0.50% | 205.4만 |
|---|
| 2026.07.28 | ₩16,502 | ₩16,756 | ₩15,673 | ₩15,994 | -3.08% | 169.8만 |
|---|
| 2026.07.27 | ₩16,689 | ₩17,425 | ₩16,275 | ₩16,596 | -0.56% | 139만 |
|---|
| 2026.07.24 | ₩16,649 | ₩16,716 | ₩16,128 | ₩16,301 | -2.09% | 146.9만 |
|---|
| 2026.07.23 | ₩16,649 | ₩17,238 | ₩16,449 | ₩16,676 | +0.16% | 128.5만 |
|---|
| 2026.07.22 | ₩17,131 | ₩17,438 | ₩16,743 | ₩16,930 | -1.17% | 106.4만 |
|---|
| 2026.07.21 | ₩16,930 | ₩17,692 | ₩16,649 | ₩17,452 | +3.08% | 158.5만 |
|---|
| 2026.07.20 | ₩17,746 | ₩18,441 | ₩16,917 | ₩16,930 | -4.60% | 109.9만 |
|---|
| 2026.07.17 | ₩17,064 | ₩18,307 | ₩16,863 | ₩17,786 | +4.23% | 128.4만 |
|---|
| 2026.07.16 | ₩18,909 | ₩18,989 | ₩17,197 | ₩17,438 | -7.78% | 155.1만 |
|---|
| 2026.07.15 | ₩18,361 | ₩18,722 | ₩17,933 | ₩18,521 | +0.87% | 148.5만 |
|---|
| 2026.07.14 | ₩19,150 | ₩19,498 | ₩18,334 | ₩18,361 | -4.12% | 106.5만 |
|---|
| 2026.07.13 | ₩19,324 | ₩19,685 | ₩18,575 | ₩19,096 | -1.18% | 112.2만 |
|---|
| 2026.07.10 | ₩19,792 | ₩19,792 | ₩18,575 | ₩19,685 | -0.54% | 163.9만 |
|---|
| 2026.07.09 | ₩18,722 | ₩20,046 | ₩18,682 | ₩19,845 | +6.00% | 157.1만 |
|---|
| 2026.07.08 | ₩18,682 | ₩19,377 | ₩18,307 | ₩18,735 | +0.29% | 189.9만 |
|---|
| 2026.07.07 | ₩19,591 | ₩19,859 | ₩18,361 | ₩18,749 | -4.30% | 211.8만 |
|---|
| 2026.07.06 | ₩18,722 | ₩19,591 | ₩17,920 | ₩19,310 | +3.14% | 158.9만 |
|---|
| 2026.07.02 | ₩17,679 | ₩18,976 | ₩17,398 | ₩18,695 | +5.75% | 149.1만 |
|---|
| 2026.07.01 | ₩19,698 | ₩21,289 | ₩17,612 | ₩17,652 | -10.39% | 215.3만 |
|---|
| 2026.06.30 | ₩18,963 | ₩20,567 | ₩18,682 | ₩19,123 | +0.85% | 231.9만 |
|---|
| 2026.06.29 | ₩18,414 | ₩18,976 | ₩17,960 | ₩18,869 | +2.47% | 157.9만 |
|---|
| 2026.06.26 | ₩18,334 | ₩18,816 | ₩18,080 | ₩18,267 | -0.36% | 355.5만 |
|---|
| 2026.06.25 | ₩19,217 | ₩19,899 | ₩18,160 | ₩18,334 | -4.59% | 125만 |
|---|
| 2026.06.24 | ₩19,230 | ₩19,859 | ₩19,110 | ₩19,257 | +0.14% | 89.5만 |
|---|
| 2026.06.23 | ₩18,214 | ₩19,899 | ₩18,200 | ₩19,230 | +5.58% | 155.2만 |
|---|
| 2026.06.22 | ₩18,214 | ₩18,735 | ₩18,040 | ₩18,361 | +0.81% | 84.2만 |
|---|
| 2026.06.18 | ₩18,093 | ₩18,762 | ₩17,732 | ₩18,160 | +0.37% | 129만 |
|---|
| 2026.06.17 | ₩17,238 | ₩18,067 | ₩17,090 | ₩17,585 | +2.02% | 118.1만 |
|---|
| 2026.06.16 | ₩16,154 | ₩17,492 | ₩16,114 | ₩17,224 | +6.62% | 147.2만 |
|---|
| 2026.06.15 | ₩17,505 | ₩17,826 | ₩15,954 | ₩16,154 | -7.72% | 108.4만 |
|---|
| 2026.06.12 | ₩16,943 | ₩17,452 | ₩16,863 | ₩17,425 | +2.84% | 109.1만 |
|---|
| 2026.06.11 | ₩16,596 | ₩16,930 | ₩15,940 | ₩16,716 | +0.73% | 126만 |
|---|
| 2026.06.10 | ₩15,740 | ₩16,515 | ₩15,486 | ₩16,489 | +4.76% | 116.2만 |
|---|
| 2026.06.09 | ₩15,352 | ₩15,847 | ₩15,111 | ₩15,740 | +2.53% | 187.4만 |
|---|
| 2026.06.08 | ₩15,914 | ₩16,034 | ₩15,232 | ₩15,312 | -3.78% | 80.6만 |
|---|
| 2026.06.05 | ₩16,368 | ₩16,596 | ₩15,566 | ₩15,753 | -3.76% | 92.5만 |
|---|
| 2026.06.04 | ₩16,769 | ₩17,599 | ₩16,368 | ₩16,395 | -2.23% | 81.5만 |
|---|
| 2026.06.03 | ₩16,729 | ₩16,729 | ₩16,275 | ₩16,502 | -1.36% | 83.8만 |
|---|
| 2026.06.02 | ₩17,478 | ₩17,518 | ₩16,408 | ₩16,756 | -4.13% | 99.4만 |
|---|
| 2026.06.01 | ₩18,080 | ₩18,080 | ₩16,850 | ₩17,585 | -2.74% | 130.8만 |
|---|
| 2026.05.29 | ₩18,053 | ₩18,749 | ₩18,027 | ₩18,160 | +0.59% | 106.1만 |
|---|
| 2026.05.28 | ₩17,558 | ₩18,762 | ₩17,398 | ₩18,053 | +2.82% | 143.6만 |
|---|
| 2026.05.27 | ₩17,893 | ₩18,762 | ₩17,117 | ₩17,599 | -1.64% | 182.6만 |
|---|
| 2026.05.26 | ₩17,385 | ₩17,853 | ₩17,050 | ₩17,853 | +2.69% | 91.8만 |
|---|
| 2026.05.22 | ₩17,211 | ₩17,960 | ₩17,024 | ₩17,291 | +0.47% | 78.4만 |
|---|
| 2026.05.21 | ₩16,663 | ₩17,398 | ₩16,489 | ₩17,090 | +2.57% | 56만 |
|---|
| 2026.05.20 | ₩15,980 | ₩17,064 | ₩15,927 | ₩16,716 | +4.60% | 108.2만 |
|---|
| 2026.05.19 | ₩15,619 | ₩16,074 | ₩15,245 | ₩15,807 | +1.20% | 73.6만 |
|---|
| 2026.05.18 | ₩16,515 | ₩16,716 | ₩15,619 | ₩15,646 | -5.26% | 73.2만 |
|---|
| 2026.05.15 | ₩17,438 | ₩17,532 | ₩16,489 | ₩16,515 | -5.29% | 53.9만 |
|---|
| 2026.05.14 | ₩17,893 | ₩18,080 | ₩17,438 | ₩17,706 | -1.05% | 51.5만 |
|---|
| 2026.05.13 | ₩17,986 | ₩18,187 | ₩17,665 | ₩17,960 | -0.15% | 83.8만 |
|---|
| 2026.05.12 | ₩18,735 | ₩18,735 | ₩17,853 | ₩18,214 | -2.78% | 76.4만 |
|---|
| 2026.05.11 | ₩18,401 | ₩19,631 | ₩18,401 | ₩18,695 | +1.60% | 99만 |
|---|
| 2026.05.08 | ₩17,853 | ₩18,388 | ₩17,772 | ₩18,267 | +2.32% | 66.2만 |
|---|
| 2026.05.07 | ₩17,906 | ₩18,909 | ₩17,692 | ₩17,933 | +0.15% | 112.2만 |
|---|
| 2026.05.06 | ₩18,361 | ₩19,016 | ₩17,318 | ₩17,853 | -2.77% | 121.5만 |
|---|
| 2026.05.05 | ₩18,535 | ₩18,816 | ₩17,813 | ₩18,388 | -0.79% | 72.7만 |
|---|
| 2026.05.04 | ₩17,706 | ₩18,575 | ₩17,518 | ₩18,521 | +4.61% | 106.3만 |
|---|
| 2026.05.01 | ₩17,772 | ₩18,374 | ₩17,358 | ₩17,839 | +0.38% | 90.5만 |
|---|
| 2026.04.30 | ₩17,398 | ₩17,960 | ₩17,238 | ₩17,652 | +1.46% | 95만 |
|---|
| 2026.04.29 | ₩17,692 | ₩17,759 | ₩16,756 | ₩17,197 | -2.80% | 80.6만 |
|---|
| 2026.04.28 | ₩17,973 | ₩18,521 | ₩17,759 | ₩18,013 | +0.22% | 61.2만 |
|---|
| 2026.04.27 | ₩18,374 | ₩19,123 | ₩18,000 | ₩18,187 | -1.02% | 70.1만 |
|---|
| 2026.04.24 | ₩18,441 | ₩18,949 | ₩18,107 | ₩18,414 | -0.15% | 62.6만 |
|---|
| 2026.04.23 | ₩19,056 | ₩19,230 | ₩18,187 | ₩18,508 | -2.88% | 68.5만 |
|---|
| 2026.04.22 | ₩19,056 | ₩19,284 | ₩18,789 | ₩19,043 | -0.07% | 98.9만 |
|---|
| 2026.04.21 | ₩20,113 | ₩20,300 | ₩18,842 | ₩18,869 | -6.18% | 153.5만 |
|---|
| 2026.04.20 | ₩19,885 | ₩20,501 | ₩19,778 | ₩20,153 | +1.34% | 80.3만 |
|---|
| 2026.04.17 | ₩20,059 | ₩20,394 | ₩19,738 | ₩19,966 | -0.47% | 126.4만 |
|---|
| 2026.04.16 | ₩19,564 | ₩19,885 | ₩19,404 | ₩19,805 | +1.23% | 58.8만 |
|---|
| 2026.04.15 | ₩19,177 | ₩19,631 | ₩18,923 | ₩19,564 | +2.02% | 59만 |
|---|
| 2026.04.14 | ₩19,417 | ₩19,738 | ₩19,043 | ₩19,177 | -1.24% | 59.8만 |
|---|
| 2026.04.13 | ₩18,963 | ₩19,885 | ₩18,695 | ₩19,417 | +2.40% | 95.6만 |
|---|
| 2026.04.10 | ₩19,110 | ₩19,203 | ₩18,588 | ₩18,976 | -0.70% | 74.2만 |
|---|
| 2026.04.09 | ₩18,762 | ₩19,284 | ₩18,602 | ₩19,029 | +1.43% | 90.4만 |
|---|
| 2026.04.08 | ₩19,163 | ₩19,257 | ₩18,588 | ₩18,949 | -1.12% | 108.5만 |
|---|
| 2026.04.07 | ₩17,358 | ₩18,174 | ₩16,810 | ₩18,147 | +4.55% | 93.9만 |
|---|
| 2026.04.06 | ₩17,839 | ₩17,853 | ₩17,090 | ₩17,532 | -1.72% | 86.9만 |
|---|
| 2026.04.02 | ₩17,157 | ₩18,120 | ₩16,890 | ₩17,920 | +4.44% | 115.5만 |
|---|
| 2026.04.01 | ₩17,492 | ₩18,307 | ₩17,251 | ₩17,411 | -0.46% | 88.5만 |
|---|
| 2026.03.31 | ₩16,235 | ₩17,385 | ₩16,235 | ₩17,238 | +6.18% | 184.4만 |
|---|
| 2026.03.30 | ₩16,676 | ₩16,783 | ₩15,807 | ₩15,847 | -4.97% | 79.2만 |
|---|
| 2026.03.27 | ₩17,318 | ₩17,545 | ₩16,636 | ₩16,716 | -3.47% | 84.4만 |
|---|
| 2026.03.26 | ₩17,358 | ₩17,706 | ₩16,917 | ₩17,465 | +0.62% | 76.8만 |
|---|
| 2026.03.25 | ₩16,983 | ₩17,826 | ₩16,983 | ₩17,452 | +2.76% | 68.7만 |
|---|
| 2026.03.24 | ₩16,970 | ₩17,157 | ₩16,141 | ₩16,836 | -0.79% | 82.1만 |
|---|
| 2026.03.23 | ₩17,920 | ₩18,120 | ₩16,930 | ₩17,157 | -4.25% | 85.1만 |
|---|
| 2026.03.20 | ₩18,388 | ₩18,535 | ₩17,532 | ₩17,692 | -3.78% | 103.5만 |
|---|
| 2026.03.19 | ₩18,187 | ₩18,682 | ₩17,719 | ₩18,441 | +1.40% | 88.7만 |
|---|
| 2026.03.18 | ₩18,655 | ₩18,749 | ₩17,853 | ₩18,240 | -2.22% | 93.9만 |
|---|
| 2026.03.17 | ₩18,388 | ₩18,856 | ₩18,093 | ₩18,588 | +1.09% | 114.7만 |
|---|
| 2026.03.16 | ₩17,879 | ₩18,093 | ₩17,452 | ₩17,986 | +0.60% | 111.2만 |
|---|
| 2026.03.13 | ₩18,602 | ₩18,789 | ₩17,251 | ₩17,652 | -5.10% | 123.8만 |
|---|
| 2026.03.12 | ₩19,578 | ₩19,925 | ₩18,067 | ₩18,762 | -4.17% | 180.2만 |
|---|
| 2026.03.11 | ₩20,420 | ₩20,928 | ₩19,899 | ₩19,952 | -2.29% | 126.3만 |
|---|
| 2026.03.10 | ₩20,982 | ₩21,584 | ₩20,514 | ₩20,648 | -1.59% | 116.2만 |
|---|
| 2026.03.09 | ₩20,835 | ₩21,196 | ₩20,139 | ₩20,955 | +0.58% | 148.7만 |
|---|
| 2026.03.06 | ₩20,260 | ₩21,624 | ₩20,073 | ₩21,062 | +3.96% | 189.4만 |
|---|
| 2026.03.05 | ₩24,044 | ₩24,044 | ₩20,755 | ₩21,076 | -12.35% | 269.4만 |
|---|
| 2026.03.04 | ₩23,576 | ₩24,673 | ₩22,921 | ₩24,071 | +2.10% | 172.3만 |
|---|
| 2026.03.03 | ₩23,737 | ₩24,593 | ₩23,496 | ₩24,499 | +3.21% | 195만 |
|---|
| 2026.03.02 | ₩22,974 | ₩25,234 | ₩22,627 | ₩24,526 | +6.75% | 164만 |
|---|
| 2026.02.27 | ₩23,697 | ₩23,870 | ₩22,640 | ₩23,483 | -0.90% | 273.1만 |
|---|
| 2026.02.26 | ₩23,844 | ₩23,951 | ₩22,814 | ₩23,884 | +0.17% | 98.3만 |
|---|
| 2026.02.25 | ₩23,001 | ₩24,004 | ₩22,881 | ₩23,750 | +3.26% | 179.6만 |
|---|
| 2026.02.24 | ₩22,921 | ₩23,723 | ₩22,399 | ₩22,801 | -0.53% | 117.3만 |
|---|
| 2026.02.23 | ₩20,394 | ₩22,867 | ₩20,193 | ₩22,827 | +11.93% | 154.5만 |
|---|
| 2026.02.20 | ₩19,498 | ₩20,648 | ₩18,989 | ₩20,501 | +5.14% | 107.4만 |
|---|
| 2026.02.19 | ₩19,150 | ₩20,246 | ₩18,722 | ₩19,658 | +2.65% | 256.9만 |
|---|
| 2026.02.18 | ₩19,832 | ₩20,340 | ₩18,722 | ₩19,203 | -3.17% | 241.5만 |
|---|
| 2026.02.17 | ₩16,582 | ₩20,982 | ₩16,502 | ₩19,939 | +20.24% | 872.1만 |
|---|
| 2026.02.13 | ₩17,558 | ₩18,307 | ₩17,104 | ₩17,304 | -1.45% | 79만 |
|---|
| 2026.02.12 | ₩17,518 | ₩17,518 | ₩16,716 | ₩17,398 | -0.69% | 98.5만 |
|---|
| 2026.02.11 | ₩18,401 | ₩18,642 | ₩17,090 | ₩17,184 | -6.61% | 94.3만 |
|---|
| 2026.02.10 | ₩18,936 | ₩19,150 | ₩18,040 | ₩18,347 | -3.11% | 85.1만 |
|---|
| 2026.02.09 | ₩17,826 | ₩18,989 | ₩17,452 | ₩18,816 | +5.55% | 87.8만 |
|---|
| 2026.02.06 | ₩17,438 | ₩17,946 | ₩17,024 | ₩17,786 | +1.99% | 96.7만 |
|---|
| 2026.02.05 | ₩16,569 | ₩18,294 | ₩16,556 | ₩17,024 | +2.74% | 163.2만 |
|---|
| 2026.02.04 | ₩17,157 | ₩17,157 | ₩16,194 | ₩16,489 | -3.90% | 176.7만 |
|---|
| 2026.02.03 | ₩17,772 | ₩18,040 | ₩16,342 | ₩17,117 | -3.69% | 154.2만 |
|---|
| 2026.02.02 | ₩17,973 | ₩18,722 | ₩17,492 | ₩17,772 | -1.12% | 193.1만 |
|---|
| 2026.01.30 | ₩19,591 | ₩19,952 | ₩18,040 | ₩18,080 | -7.71% | 131.8만 |
|---|
| 2026.01.29 | ₩19,872 | ₩20,474 | ₩19,578 | ₩19,725 | -0.74% | 67.2만 |
|---|
| 2026.01.28 | ₩21,142 | ₩21,289 | ₩20,032 | ₩20,113 | -4.87% | 68.4만 |
|---|
| 2026.01.27 | ₩20,661 | ₩21,183 | ₩20,474 | ₩21,142 | +2.33% | 48.7만 |
|---|
| 2026.01.26 | ₩20,046 | ₩20,714 | ₩19,551 | ₩20,661 | +3.07% | 67.1만 |
|---|
| 2026.01.23 | ₩21,744 | ₩22,373 | ₩19,872 | ₩20,300 | -6.64% | 109.6만 |
|---|
| 2026.01.22 | ₩20,862 | ₩21,945 | ₩20,862 | ₩21,851 | +4.74% | 138.6만 |
|---|
| 2026.01.21 | ₩20,808 | ₩21,223 | ₩20,046 | ₩20,768 | -0.19% | 96.1만 |
|---|
| 2026.01.20 | ₩19,671 | ₩21,142 | ₩19,391 | ₩20,781 | +5.64% | 103.5만 |
|---|
| 2026.01.16 | ₩21,330 | ₩21,637 | ₩20,073 | ₩20,166 | -5.45% | 88.3만 |
|---|
| 2026.01.15 | ₩22,948 | ₩23,550 | ₩21,089 | ₩21,183 | -7.69% | 157.9만 |
|---|
| 2026.01.14 | ₩21,303 | ₩21,490 | ₩20,915 | ₩21,289 | -0.06% | 87.6만 |
|---|
| 2026.01.13 | ₩21,316 | ₩21,410 | ₩20,246 | ₩21,303 | -0.06% | 86.8만 |
|---|
| 2026.01.12 | ₩21,731 | ₩21,918 | ₩20,527 | ₩21,316 | -1.91% | 83만 |
|---|
| 2026.01.09 | ₩22,841 | ₩23,242 | ₩21,624 | ₩21,704 | -4.98% | 87.7만 |
|---|
| 2026.01.08 | ₩23,402 | ₩23,723 | ₩22,654 | ₩22,841 | -2.40% | 74.7만 |
|---|
| 2026.01.07 | ₩23,162 | ₩24,338 | ₩22,707 | ₩23,229 | +0.29% | 121만 |
|---|
| 2026.01.06 | ₩23,309 | ₩23,469 | ₩22,453 | ₩22,547 | -3.27% | 73.8만 |
|---|
| 2026.01.05 | ₩23,456 | ₩23,456 | ₩22,292 | ₩23,309 | -0.63% | 133.3만 |
|---|
| 2026.01.02 | ₩24,552 | ₩24,740 | ₩22,573 | ₩23,376 | -4.79% | 77.6만 |
|---|
| 2025.12.31 | ₩23,924 | ₩24,526 | ₩23,723 | ₩24,432 | +2.12% | 63.9만 |
|---|
| 2025.12.30 | ₩24,472 | ₩24,740 | ₩23,897 | ₩23,924 | -2.24% | 46.7만 |
|---|
| 2025.12.29 | ₩24,285 | ₩24,646 | ₩23,790 | ₩24,338 | +0.22% | 69.8만 |
|---|
| 2025.12.26 | ₩24,325 | ₩25,034 | ₩23,937 | ₩24,459 | +0.55% | 82.2만 |
|---|
| 2025.12.24 | ₩24,646 | ₩25,101 | ₩24,138 | ₩24,419 | -0.92% | 43.2만 |
|---|
| 2025.12.23 | ₩25,021 | ₩25,395 | ₩23,550 | ₩24,579 | -1.76% | 125.9만 |
|---|
| 2025.12.22 | ₩23,215 | ₩25,408 | ₩23,188 | ₩25,208 | +8.58% | 96.6만 |
|---|
| 2025.12.19 | ₩22,867 | ₩24,044 | ₩22,399 | ₩23,309 | +1.93% | 527.6만 |
|---|
| 2025.12.18 | ₩22,560 | ₩23,309 | ₩22,092 | ₩22,814 | +1.13% | 149.7만 |
|---|
| 2025.12.17 | ₩22,654 | ₩23,229 | ₩22,172 | ₩22,279 | -1.65% | 118.5만 |
|---|
| 2025.12.16 | ₩21,811 | ₩23,269 | ₩21,744 | ₩22,640 | +3.80% | 131.2만 |
|---|
| 2025.12.15 | ₩21,437 | ₩22,052 | ₩21,142 | ₩21,931 | +2.31% | 81.5만 |
|---|
| 2025.12.12 | ₩21,798 | ₩22,119 | ₩21,356 | ₩21,383 | -1.90% | 72만 |
|---|
| 2025.12.11 | ₩22,493 | ₩22,867 | ₩21,356 | ₩21,530 | -4.28% | 110.8만 |
|---|
| 2025.12.10 | ₩22,961 | ₩23,135 | ₩22,252 | ₩22,359 | -2.62% | 120.1만 |
|---|
| 2025.12.09 | ₩23,509 | ₩24,298 | ₩22,801 | ₩22,841 | -2.84% | 144.1만 |
|---|
| 2025.12.08 | ₩23,911 | ₩25,555 | ₩23,697 | ₩23,830 | -0.34% | 130.3만 |
|---|
| 2025.12.05 | ₩22,547 | ₩23,830 | ₩22,185 | ₩23,723 | +5.22% | 146.3만 |
|---|
| 2025.12.04 | ₩19,417 | ₩22,734 | ₩19,257 | ₩22,359 | +15.15% | 203만 |
|---|
| 2025.12.03 | ₩18,428 | ₩19,524 | ₩18,428 | ₩19,417 | +5.37% | 81.1만 |
|---|
| 2025.12.02 | ₩19,203 | ₩19,337 | ₩18,200 | ₩18,307 | -4.67% | 72.5만 |
|---|
| 2025.12.01 | ₩19,605 | ₩19,645 | ₩19,003 | ₩19,070 | -2.73% | 71.2만 |
|---|
| 2025.11.28 | ₩19,805 | ₩19,992 | ₩19,578 | ₩19,832 | +0.14% | 33.1만 |
|---|
| 2025.11.26 | ₩19,391 | ₩20,006 | ₩19,070 | ₩19,778 | +2.00% | 85만 |
|---|
| 2025.11.25 | ₩19,257 | ₩19,738 | ₩18,535 | ₩19,712 | +2.36% | 80.6만 |
|---|
| 2025.11.24 | ₩18,508 | ₩19,377 | ₩18,388 | ₩19,257 | +4.05% | 93.9만 |
|---|
| 2025.11.21 | ₩18,227 | ₩18,682 | ₩17,960 | ₩18,294 | +0.37% | 92.7만 |
|---|
| 2025.11.20 | ₩19,377 | ₩19,618 | ₩18,120 | ₩18,240 | -5.87% | 134.2만 |
|---|
| 2025.11.19 | ₩18,454 | ₩19,578 | ₩18,321 | ₩19,096 | +3.48% | 140.3만 |
|---|
| 2025.11.18 | ₩17,572 | ₩19,457 | ₩17,318 | ₩18,668 | +6.24% | 219.1만 |
|---|
| 2025.11.17 | ₩15,633 | ₩17,772 | ₩15,446 | ₩17,572 | +12.40% | 138.4만 |
|---|
| 2025.11.14 | ₩15,111 | ₩16,101 | ₩15,111 | ₩15,486 | +2.48% | 112.6만 |
|---|
| 2025.11.13 | ₩15,927 | ₩16,128 | ₩15,151 | ₩15,392 | -3.36% | 114만 |
|---|
| 2025.11.12 | ₩15,579 | ₩16,342 | ₩15,151 | ₩16,034 | +2.92% | 124.1만 |
|---|
| 2025.11.11 | ₩15,085 | ₩15,753 | ₩15,085 | ₩15,579 | +3.28% | 74.5만 |
|---|
| 2025.11.10 | ₩15,312 | ₩15,753 | ₩14,964 | ₩15,178 | -0.87% | 101만 |
|---|
| 2025.11.07 | ₩14,576 | ₩14,991 | ₩13,747 | ₩14,991 | +2.84% | 120.4만 |
|---|
| 2025.11.06 | ₩14,603 | ₩16,047 | ₩14,523 | ₩14,817 | +1.47% | 121만 |
|---|
| 2025.11.05 | ₩15,125 | ₩16,235 | ₩12,905 | ₩14,737 | -2.56% | 460만 |
|---|
| 2025.11.04 | ₩16,221 | ₩17,318 | ₩15,994 | ₩16,569 | +2.14% | 151.4만 |
|---|
| 2025.11.03 | ₩17,558 | ₩17,839 | ₩16,342 | ₩16,649 | -5.18% | 115.1만 |
|---|
| 2025.10.31 | ₩16,315 | ₩17,545 | ₩15,940 | ₩17,505 | +7.30% | 151.4만 |
|---|
| 2025.10.30 | ₩15,446 | ₩16,382 | ₩15,446 | ₩16,328 | +5.71% | 153.2만 |
|---|
| 2025.10.29 | ₩16,663 | ₩16,676 | ₩15,539 | ₩15,686 | -5.86% | 135.2만 |
|---|
| 2025.10.28 | ₩16,128 | ₩16,542 | ₩15,927 | ₩16,382 | +1.58% | 70.3만 |
|---|
| 2025.10.27 | ₩16,047 | ₩16,542 | ₩15,887 | ₩16,194 | +0.92% | 83.6만 |
|---|
| 2025.10.24 | ₩15,686 | ₩16,034 | ₩15,405 | ₩16,021 | +2.13% | 112.2만 |
|---|
| 2025.10.23 | ₩15,486 | ₩15,486 | ₩14,911 | ₩15,379 | -0.69% | 125.5만 |
|---|
| 2025.10.22 | ₩15,914 | ₩16,154 | ₩15,125 | ₩15,312 | -3.78% | 152.9만 |
|---|
| 2025.10.21 | ₩16,101 | ₩16,328 | ₩15,740 | ₩15,793 | -1.91% | 116.1만 |
|---|
| 2025.10.20 | ₩15,713 | ₩16,114 | ₩14,978 | ₩16,087 | +2.38% | 140.6만 |
|---|
| 2025.10.17 | ₩15,245 | ₩15,593 | ₩14,951 | ₩15,553 | +2.02% | 138.7만 |
|---|
| 2025.10.16 | ₩15,780 | ₩16,475 | ₩15,312 | ₩15,446 | -2.12% | 197.7만 |
|---|
| 2025.10.15 | ₩17,545 | ₩18,040 | ₩15,044 | ₩15,686 | -10.59% | 578.5만 |
|---|
| 2025.10.14 | ₩17,532 | ₩17,933 | ₩17,197 | ₩17,599 | +0.38% | 53.1만 |
|---|
| 2025.10.13 | ₩18,187 | ₩18,401 | ₩17,465 | ₩17,839 | -1.91% | 72.1만 |
|---|
| 2025.10.10 | ₩18,695 | ₩18,869 | ₩18,053 | ₩18,147 | -2.93% | 66만 |
|---|