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 | ₩4,605 | ₩4,779 | ₩4,524 | ₩4,551 | -1.16% | 194만 |
| 2026.10.08 | ₩4,417 | ₩4,712 | ₩4,377 | ₩4,631 | +4.85% | 325.6만 |
| 2026.10.07 | ₩4,217 | ₩4,578 | ₩4,123 | ₩4,444 | +5.40% | 302.2만 |
| 2026.10.06 | ₩4,257 | ₩4,404 | ₩4,123 | ₩4,243 | -0.31% | 197.7만 |
| 2026.10.05 | ₩4,391 | ₩4,391 | ₩4,083 | ₩4,217 | -3.96% | 276.2만 |
| 2026.10.02 | ₩4,431 | ₩4,431 | ₩4,150 | ₩4,350 | -1.81% | 310.8만 |
| 2026.10.01 | ₩4,404 | ₩4,618 | ₩4,324 | ₩4,324 | -1.82% | 286.2만 |
| 2026.09.30 | ₩4,578 | ₩4,631 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,377 |
| -4.39% |
| 343.5만 |
| 2026.09.29 | ₩4,431 | ₩4,685 | ₩4,417 | ₩4,578 | +3.32% | 254.2만 |
|---|
| 2026.09.28 | ₩4,792 | ₩4,819 | ₩4,377 | ₩4,431 | -7.54% | 329.7만 |
|---|
| 2026.09.25 | ₩4,886 | ₩4,966 | ₩4,765 | ₩4,846 | -0.82% | 224.9만 |
|---|
| 2026.09.24 | ₩4,966 | ₩4,993 | ₩4,739 | ₩4,886 | -1.62% | 230.1만 |
|---|
| 2026.09.23 | ₩5,488 | ₩5,595 | ₩4,966 | ₩4,980 | -9.27% | 202.1만 |
|---|
| 2026.09.22 | ₩5,461 | ₩5,649 | ₩5,314 | ₩5,448 | -0.25% | 446.2만 |
|---|
| 2026.09.21 | ₩5,180 | ₩5,488 | ₩5,087 | ₩5,381 | +3.88% | 386.2만 |
|---|
| 2026.09.18 | ₩5,287 | ₩5,435 | ₩5,046 | ₩5,154 | -2.53% | 726.4만 |
|---|
| 2026.09.17 | ₩4,779 | ₩5,368 | ₩4,685 | ₩5,341 | +11.76% | 697.5만 |
|---|
| 2026.09.16 | ₩4,899 | ₩5,006 | ₩4,578 | ₩4,618 | -5.74% | 496.3만 |
|---|
| 2026.09.15 | ₩5,716 | ₩5,716 | ₩4,872 | ₩4,899 | -14.29% | 388.7만 |
|---|
| 2026.09.14 | ₩5,756 | ₩5,809 | ₩5,568 | ₩5,689 | -1.16% | 253.1만 |
|---|
| 2026.09.11 | ₩5,783 | ₩5,930 | ₩5,582 | ₩5,662 | -2.08% | 272.8만 |
|---|
| 2026.09.10 | ₩5,783 | ₩5,890 | ₩5,488 | ₩5,689 | -1.62% | 431.6만 |
|---|
| 2026.09.09 | ₩6,024 | ₩6,104 | ₩5,729 | ₩5,809 | -3.56% | 298.4만 |
|---|
| 2026.09.08 | ₩6,131 | ₩6,278 | ₩5,983 | ₩6,104 | -0.44% | 227.1만 |
|---|
| 2026.09.04 | ₩6,064 | ₩6,278 | ₩6,010 | ₩6,131 | +1.10% | 190.2만 |
|---|
| 2026.09.03 | ₩6,345 | ₩6,586 | ₩5,970 | ₩6,117 | -3.59% | 262.4만 |
|---|
| 2026.09.02 | ₩5,836 | ₩6,439 | ₩5,796 | ₩6,412 | +9.86% | 471.4만 |
|---|
| 2026.09.01 | ₩5,890 | ₩6,171 | ₩5,823 | ₩6,131 | +4.09% | 326.1만 |
|---|
| 2026.08.31 | ₩5,943 | ₩6,144 | ₩5,850 | ₩6,024 | +1.35% | 350.6만 |
|---|
| 2026.08.28 | ₩6,144 | ₩6,251 | ₩5,836 | ₩5,997 | -2.40% | 439.1만 |
|---|
| 2026.08.27 | ₩6,599 | ₩6,680 | ₩6,024 | ₩6,198 | -6.09% | 599.3만 |
|---|
| 2026.08.26 | ₩6,733 | ₩6,787 | ₩6,599 | ₩6,680 | -0.80% | 325.8만 |
|---|
| 2026.08.25 | ₩6,666 | ₩7,081 | ₩6,639 | ₩6,706 | +0.60% | 412.5만 |
|---|
| 2026.08.24 | ₩6,920 | ₩7,161 | ₩6,519 | ₩6,519 | -5.80% | 415.6만 |
|---|
| 2026.08.21 | ₩7,335 | ₩7,362 | ₩6,666 | ₩7,121 | -2.92% | 818.6만 |
|---|
| 2026.08.20 | ₩8,272 | ₩8,420 | ₩7,094 | ₩7,228 | -12.62% | 740.6만 |
|---|
| 2026.08.19 | ₩8,085 | ₩8,500 | ₩7,536 | ₩8,433 | +4.30% | 879.3만 |
|---|
| 2026.08.18 | ₩6,331 | ₩7,389 | ₩6,291 | ₩7,322 | +15.64% | 1623.8만 |
|---|
| 2026.08.17 | ₩5,435 | ₩6,559 | ₩5,287 | ₩6,519 | +19.95% | 5226.8만 |
|---|
| 2026.08.14 | ₩18,111 | ₩19,757 | ₩17,937 | ₩19,744 | +9.02% | 251.1만 |
|---|
| 2026.08.13 | ₩18,191 | ₩18,325 | ₩17,736 | ₩18,044 | -0.81% | 120.2만 |
|---|
| 2026.08.12 | ₩17,468 | ₩18,432 | ₩17,428 | ₩18,111 | +3.68% | 226.1만 |
|---|
| 2026.08.11 | ₩17,549 | ₩17,549 | ₩16,558 | ₩17,468 | -0.46% | 205.9만 |
|---|
| 2026.08.10 | ₩19,035 | ₩19,168 | ₩17,428 | ₩17,495 | -8.09% | 175.7만 |
|---|
| 2026.08.07 | ₩17,455 | ₩18,847 | ₩17,442 | ₩18,593 | +6.52% | 165.6만 |
|---|
| 2026.08.06 | ₩16,398 | ₩17,442 | ₩16,076 | ₩17,174 | +4.73% | 224.1만 |
|---|
| 2026.08.05 | ₩15,902 | ₩17,054 | ₩15,862 | ₩16,398 | +3.11% | 245만 |
|---|
| 2026.08.04 | ₩16,652 | ₩17,000 | ₩15,447 | ₩15,621 | -6.19% | 293만 |
|---|
| 2026.08.03 | ₩16,518 | ₩16,746 | ₩16,090 | ₩16,625 | +0.65% | 147.9만 |
|---|
| 2026.07.31 | ₩17,147 | ₩17,174 | ₩16,117 | ₩16,398 | -4.37% | 171.1만 |
|---|
| 2026.07.30 | ₩16,291 | ₩17,402 | ₩15,782 | ₩17,214 | +5.67% | 156.1만 |
|---|
| 2026.07.29 | ₩16,036 | ₩16,545 | ₩15,474 | ₩15,956 | -0.50% | 205.4만 |
|---|
| 2026.07.28 | ₩16,518 | ₩16,772 | ₩15,688 | ₩16,009 | -3.08% | 169.8만 |
|---|
| 2026.07.27 | ₩16,705 | ₩17,442 | ₩16,291 | ₩16,612 | -0.56% | 139만 |
|---|
| 2026.07.24 | ₩16,665 | ₩16,732 | ₩16,143 | ₩16,317 | -2.09% | 146.9만 |
|---|
| 2026.07.23 | ₩16,665 | ₩17,254 | ₩16,465 | ₩16,692 | +0.16% | 128.5만 |
|---|
| 2026.07.22 | ₩17,147 | ₩17,455 | ₩16,759 | ₩16,946 | -1.17% | 106.4만 |
|---|
| 2026.07.21 | ₩16,946 | ₩17,709 | ₩16,665 | ₩17,468 | +3.08% | 158.5만 |
|---|
| 2026.07.20 | ₩17,763 | ₩18,459 | ₩16,933 | ₩16,946 | -4.60% | 109.9만 |
|---|
| 2026.07.17 | ₩17,080 | ₩18,325 | ₩16,879 | ₩17,803 | +4.23% | 128.4만 |
|---|
| 2026.07.16 | ₩18,928 | ₩19,008 | ₩17,214 | ₩17,455 | -7.78% | 155.1만 |
|---|
| 2026.07.15 | ₩18,379 | ₩18,740 | ₩17,950 | ₩18,539 | +0.87% | 148.5만 |
|---|
| 2026.07.14 | ₩19,168 | ₩19,516 | ₩18,352 | ₩18,379 | -4.12% | 106.5만 |
|---|
| 2026.07.13 | ₩19,342 | ₩19,704 | ₩18,593 | ₩19,115 | -1.18% | 112.2만 |
|---|
| 2026.07.10 | ₩19,811 | ₩19,811 | ₩18,593 | ₩19,704 | -0.54% | 163.9만 |
|---|
| 2026.07.09 | ₩18,740 | ₩20,065 | ₩18,700 | ₩19,865 | +6.00% | 157.1만 |
|---|
| 2026.07.08 | ₩18,700 | ₩19,396 | ₩18,325 | ₩18,754 | +0.29% | 189.9만 |
|---|
| 2026.07.07 | ₩19,610 | ₩19,878 | ₩18,379 | ₩18,767 | -4.30% | 211.8만 |
|---|
| 2026.07.06 | ₩18,740 | ₩19,610 | ₩17,937 | ₩19,329 | +3.14% | 158.9만 |
|---|
| 2026.07.02 | ₩17,696 | ₩18,994 | ₩17,415 | ₩18,713 | +5.75% | 149.1만 |
|---|
| 2026.07.01 | ₩19,717 | ₩21,310 | ₩17,629 | ₩17,669 | -10.39% | 215.3만 |
|---|
| 2026.06.30 | ₩18,981 | ₩20,587 | ₩18,700 | ₩19,142 | +0.85% | 231.9만 |
|---|
| 2026.06.29 | ₩18,432 | ₩18,994 | ₩17,977 | ₩18,887 | +2.47% | 157.9만 |
|---|
| 2026.06.26 | ₩18,352 | ₩18,834 | ₩18,098 | ₩18,285 | -0.36% | 355.5만 |
|---|
| 2026.06.25 | ₩19,235 | ₩19,918 | ₩18,178 | ₩18,352 | -4.59% | 125만 |
|---|
| 2026.06.24 | ₩19,249 | ₩19,878 | ₩19,128 | ₩19,276 | +0.14% | 89.5만 |
|---|
| 2026.06.23 | ₩18,231 | ₩19,918 | ₩18,218 | ₩19,249 | +5.58% | 155.2만 |
|---|
| 2026.06.22 | ₩18,231 | ₩18,754 | ₩18,057 | ₩18,379 | +0.81% | 84.2만 |
|---|
| 2026.06.18 | ₩18,111 | ₩18,780 | ₩17,750 | ₩18,178 | +0.37% | 129만 |
|---|
| 2026.06.17 | ₩17,254 | ₩18,084 | ₩17,107 | ₩17,602 | +2.02% | 118.1만 |
|---|
| 2026.06.16 | ₩16,170 | ₩17,509 | ₩16,130 | ₩17,241 | +6.62% | 147.2만 |
|---|
| 2026.06.15 | ₩17,522 | ₩17,843 | ₩15,969 | ₩16,170 | -7.72% | 108.4만 |
|---|
| 2026.06.12 | ₩16,960 | ₩17,468 | ₩16,879 | ₩17,442 | +2.84% | 109.1만 |
|---|
| 2026.06.11 | ₩16,612 | ₩16,946 | ₩15,956 | ₩16,732 | +0.73% | 126만 |
|---|
| 2026.06.10 | ₩15,755 | ₩16,531 | ₩15,501 | ₩16,505 | +4.76% | 116.2만 |
|---|
| 2026.06.09 | ₩15,367 | ₩15,862 | ₩15,126 | ₩15,755 | +2.53% | 187.4만 |
|---|
| 2026.06.08 | ₩15,929 | ₩16,050 | ₩15,246 | ₩15,327 | -3.78% | 80.6만 |
|---|
| 2026.06.05 | ₩16,384 | ₩16,612 | ₩15,581 | ₩15,768 | -3.76% | 92.5만 |
|---|
| 2026.06.04 | ₩16,786 | ₩17,616 | ₩16,384 | ₩16,411 | -2.23% | 81.5만 |
|---|
| 2026.06.03 | ₩16,746 | ₩16,746 | ₩16,291 | ₩16,518 | -1.36% | 83.8만 |
|---|
| 2026.06.02 | ₩17,495 | ₩17,535 | ₩16,424 | ₩16,772 | -4.13% | 99.4만 |
|---|
| 2026.06.01 | ₩18,098 | ₩18,098 | ₩16,866 | ₩17,602 | -2.74% | 130.8만 |
|---|
| 2026.05.29 | ₩18,071 | ₩18,767 | ₩18,044 | ₩18,178 | +0.59% | 106.1만 |
|---|
| 2026.05.28 | ₩17,576 | ₩18,780 | ₩17,415 | ₩18,071 | +2.82% | 143.6만 |
|---|
| 2026.05.27 | ₩17,910 | ₩18,780 | ₩17,134 | ₩17,616 | -1.64% | 182.6만 |
|---|
| 2026.05.26 | ₩17,402 | ₩17,870 | ₩17,067 | ₩17,870 | +2.69% | 91.8만 |
|---|
| 2026.05.22 | ₩17,228 | ₩17,977 | ₩17,040 | ₩17,308 | +0.47% | 78.4만 |
|---|
| 2026.05.21 | ₩16,679 | ₩17,415 | ₩16,505 | ₩17,107 | +2.57% | 56만 |
|---|
| 2026.05.20 | ₩15,996 | ₩17,080 | ₩15,942 | ₩16,732 | +4.60% | 108.2만 |
|---|
| 2026.05.19 | ₩15,635 | ₩16,090 | ₩15,260 | ₩15,822 | +1.20% | 73.6만 |
|---|
| 2026.05.18 | ₩16,531 | ₩16,732 | ₩15,635 | ₩15,661 | -5.26% | 73.2만 |
|---|
| 2026.05.15 | ₩17,455 | ₩17,549 | ₩16,505 | ₩16,531 | -5.29% | 53.9만 |
|---|
| 2026.05.14 | ₩17,910 | ₩18,098 | ₩17,455 | ₩17,723 | -1.05% | 51.5만 |
|---|
| 2026.05.13 | ₩18,004 | ₩18,205 | ₩17,683 | ₩17,977 | -0.15% | 83.8만 |
|---|
| 2026.05.12 | ₩18,754 | ₩18,754 | ₩17,870 | ₩18,231 | -2.78% | 76.4만 |
|---|
| 2026.05.11 | ₩18,419 | ₩19,650 | ₩18,419 | ₩18,713 | +1.60% | 99만 |
|---|
| 2026.05.08 | ₩17,870 | ₩18,405 | ₩17,790 | ₩18,285 | +2.32% | 66.2만 |
|---|
| 2026.05.07 | ₩17,924 | ₩18,928 | ₩17,709 | ₩17,950 | +0.15% | 112.2만 |
|---|
| 2026.05.06 | ₩18,379 | ₩19,035 | ₩17,335 | ₩17,870 | -2.77% | 121.5만 |
|---|
| 2026.05.05 | ₩18,553 | ₩18,834 | ₩17,830 | ₩18,405 | -0.79% | 72.7만 |
|---|
| 2026.05.04 | ₩17,723 | ₩18,593 | ₩17,535 | ₩18,539 | +4.61% | 106.3만 |
|---|
| 2026.05.01 | ₩17,790 | ₩18,392 | ₩17,375 | ₩17,857 | +0.38% | 90.5만 |
|---|
| 2026.04.30 | ₩17,415 | ₩17,977 | ₩17,254 | ₩17,669 | +1.46% | 95만 |
|---|
| 2026.04.29 | ₩17,709 | ₩17,776 | ₩16,772 | ₩17,214 | -2.80% | 80.6만 |
|---|
| 2026.04.28 | ₩17,991 | ₩18,539 | ₩17,776 | ₩18,031 | +0.22% | 61.2만 |
|---|
| 2026.04.27 | ₩18,392 | ₩19,142 | ₩18,017 | ₩18,205 | -1.02% | 70.1만 |
|---|
| 2026.04.24 | ₩18,459 | ₩18,968 | ₩18,124 | ₩18,432 | -0.15% | 62.6만 |
|---|
| 2026.04.23 | ₩19,075 | ₩19,249 | ₩18,205 | ₩18,526 | -2.88% | 68.5만 |
|---|
| 2026.04.22 | ₩19,075 | ₩19,302 | ₩18,807 | ₩19,061 | -0.07% | 98.9만 |
|---|
| 2026.04.21 | ₩20,132 | ₩20,320 | ₩18,861 | ₩18,887 | -6.18% | 153.5만 |
|---|
| 2026.04.20 | ₩19,905 | ₩20,520 | ₩19,798 | ₩20,172 | +1.34% | 80.3만 |
|---|
| 2026.04.17 | ₩20,079 | ₩20,413 | ₩19,757 | ₩19,985 | -0.47% | 126.4만 |
|---|
| 2026.04.16 | ₩19,583 | ₩19,905 | ₩19,423 | ₩19,824 | +1.23% | 58.8만 |
|---|
| 2026.04.15 | ₩19,195 | ₩19,650 | ₩18,941 | ₩19,583 | +2.02% | 59만 |
|---|
| 2026.04.14 | ₩19,436 | ₩19,757 | ₩19,061 | ₩19,195 | -1.24% | 59.8만 |
|---|
| 2026.04.13 | ₩18,981 | ₩19,905 | ₩18,713 | ₩19,436 | +2.40% | 95.6만 |
|---|
| 2026.04.10 | ₩19,128 | ₩19,222 | ₩18,606 | ₩18,994 | -0.70% | 74.2만 |
|---|
| 2026.04.09 | ₩18,780 | ₩19,302 | ₩18,620 | ₩19,048 | +1.43% | 90.4만 |
|---|
| 2026.04.08 | ₩19,182 | ₩19,276 | ₩18,606 | ₩18,968 | -1.12% | 108.5만 |
|---|
| 2026.04.07 | ₩17,375 | ₩18,191 | ₩16,826 | ₩18,165 | +4.55% | 93.9만 |
|---|
| 2026.04.06 | ₩17,857 | ₩17,870 | ₩17,107 | ₩17,549 | -1.72% | 86.9만 |
|---|
| 2026.04.02 | ₩17,174 | ₩18,138 | ₩16,906 | ₩17,937 | +4.44% | 115.5만 |
|---|
| 2026.04.01 | ₩17,509 | ₩18,325 | ₩17,268 | ₩17,428 | -0.46% | 88.5만 |
|---|
| 2026.03.31 | ₩16,250 | ₩17,402 | ₩16,250 | ₩17,254 | +6.18% | 184.4만 |
|---|
| 2026.03.30 | ₩16,692 | ₩16,799 | ₩15,822 | ₩15,862 | -4.97% | 79.2만 |
|---|
| 2026.03.27 | ₩17,335 | ₩17,562 | ₩16,652 | ₩16,732 | -3.47% | 84.4만 |
|---|
| 2026.03.26 | ₩17,375 | ₩17,723 | ₩16,933 | ₩17,482 | +0.62% | 76.8만 |
|---|
| 2026.03.25 | ₩17,000 | ₩17,843 | ₩17,000 | ₩17,468 | +2.76% | 68.7만 |
|---|
| 2026.03.24 | ₩16,987 | ₩17,174 | ₩16,157 | ₩16,853 | -0.79% | 82.1만 |
|---|
| 2026.03.23 | ₩17,937 | ₩18,138 | ₩16,946 | ₩17,174 | -4.25% | 85.1만 |
|---|
| 2026.03.20 | ₩18,405 | ₩18,553 | ₩17,549 | ₩17,709 | -3.78% | 103.5만 |
|---|
| 2026.03.19 | ₩18,205 | ₩18,700 | ₩17,736 | ₩18,459 | +1.40% | 88.7만 |
|---|
| 2026.03.18 | ₩18,673 | ₩18,767 | ₩17,870 | ₩18,258 | -2.22% | 93.9만 |
|---|
| 2026.03.17 | ₩18,405 | ₩18,874 | ₩18,111 | ₩18,606 | +1.09% | 114.7만 |
|---|
| 2026.03.16 | ₩17,897 | ₩18,111 | ₩17,468 | ₩18,004 | +0.60% | 111.2만 |
|---|
| 2026.03.13 | ₩18,620 | ₩18,807 | ₩17,268 | ₩17,669 | -5.10% | 123.8만 |
|---|
| 2026.03.12 | ₩19,597 | ₩19,945 | ₩18,084 | ₩18,780 | -4.17% | 180.2만 |
|---|
| 2026.03.11 | ₩20,440 | ₩20,949 | ₩19,918 | ₩19,972 | -2.29% | 126.3만 |
|---|
| 2026.03.10 | ₩21,002 | ₩21,605 | ₩20,534 | ₩20,668 | -1.59% | 116.2만 |
|---|
| 2026.03.09 | ₩20,855 | ₩21,216 | ₩20,159 | ₩20,976 | +0.58% | 148.7만 |
|---|
| 2026.03.06 | ₩20,279 | ₩21,645 | ₩20,092 | ₩21,083 | +3.96% | 189.4만 |
|---|
| 2026.03.05 | ₩24,068 | ₩24,068 | ₩20,775 | ₩21,096 | -12.35% | 269.4만 |
|---|
| 2026.03.04 | ₩23,599 | ₩24,697 | ₩22,943 | ₩24,094 | +2.10% | 172.3만 |
|---|
| 2026.03.03 | ₩23,760 | ₩24,616 | ₩23,519 | ₩24,523 | +3.21% | 195만 |
|---|
| 2026.03.02 | ₩22,997 | ₩25,259 | ₩22,649 | ₩24,550 | +6.75% | 164만 |
|---|
| 2026.02.27 | ₩23,720 | ₩23,894 | ₩22,662 | ₩23,505 | -0.90% | 273.1만 |
|---|
| 2026.02.26 | ₩23,867 | ₩23,974 | ₩22,836 | ₩23,907 | +0.17% | 98.3만 |
|---|
| 2026.02.25 | ₩23,024 | ₩24,028 | ₩22,903 | ₩23,773 | +3.26% | 179.6만 |
|---|
| 2026.02.24 | ₩22,943 | ₩23,746 | ₩22,421 | ₩22,823 | -0.53% | 117.3만 |
|---|
| 2026.02.23 | ₩20,413 | ₩22,890 | ₩20,213 | ₩22,850 | +11.93% | 154.5만 |
|---|
| 2026.02.20 | ₩19,516 | ₩20,668 | ₩19,008 | ₩20,520 | +5.14% | 107.4만 |
|---|
| 2026.02.19 | ₩19,168 | ₩20,266 | ₩18,740 | ₩19,677 | +2.65% | 256.9만 |
|---|
| 2026.02.18 | ₩19,851 | ₩20,360 | ₩18,740 | ₩19,222 | -3.17% | 241.5만 |
|---|
| 2026.02.17 | ₩16,598 | ₩21,002 | ₩16,518 | ₩19,958 | +20.24% | 872.1만 |
|---|
| 2026.02.13 | ₩17,576 | ₩18,325 | ₩17,120 | ₩17,321 | -1.45% | 79만 |
|---|
| 2026.02.12 | ₩17,535 | ₩17,535 | ₩16,732 | ₩17,415 | -0.69% | 98.5만 |
|---|
| 2026.02.11 | ₩18,419 | ₩18,660 | ₩17,107 | ₩17,201 | -6.61% | 94.3만 |
|---|
| 2026.02.10 | ₩18,954 | ₩19,168 | ₩18,057 | ₩18,365 | -3.11% | 85.1만 |
|---|
| 2026.02.09 | ₩17,843 | ₩19,008 | ₩17,468 | ₩18,834 | +5.55% | 87.8만 |
|---|
| 2026.02.06 | ₩17,455 | ₩17,964 | ₩17,040 | ₩17,803 | +1.99% | 96.7만 |
|---|
| 2026.02.05 | ₩16,585 | ₩18,312 | ₩16,572 | ₩17,040 | +2.74% | 163.2만 |
|---|
| 2026.02.04 | ₩17,174 | ₩17,174 | ₩16,210 | ₩16,505 | -3.90% | 176.7만 |
|---|
| 2026.02.03 | ₩17,790 | ₩18,057 | ₩16,357 | ₩17,134 | -3.69% | 154.2만 |
|---|
| 2026.02.02 | ₩17,991 | ₩18,740 | ₩17,509 | ₩17,790 | -1.12% | 193.1만 |
|---|
| 2026.01.30 | ₩19,610 | ₩19,972 | ₩18,057 | ₩18,098 | -7.71% | 131.8만 |
|---|
| 2026.01.29 | ₩19,891 | ₩20,494 | ₩19,597 | ₩19,744 | -0.74% | 67.2만 |
|---|
| 2026.01.28 | ₩21,163 | ₩21,310 | ₩20,052 | ₩20,132 | -4.87% | 68.4만 |
|---|
| 2026.01.27 | ₩20,681 | ₩21,203 | ₩20,494 | ₩21,163 | +2.33% | 48.7만 |
|---|
| 2026.01.26 | ₩20,065 | ₩20,735 | ₩19,570 | ₩20,681 | +3.07% | 67.1만 |
|---|
| 2026.01.23 | ₩21,765 | ₩22,394 | ₩19,891 | ₩20,320 | -6.64% | 109.6만 |
|---|
| 2026.01.22 | ₩20,882 | ₩21,966 | ₩20,882 | ₩21,872 | +4.74% | 138.6만 |
|---|
| 2026.01.21 | ₩20,828 | ₩21,243 | ₩20,065 | ₩20,788 | -0.19% | 96.1만 |
|---|
| 2026.01.20 | ₩19,691 | ₩21,163 | ₩19,409 | ₩20,802 | +5.64% | 103.5만 |
|---|
| 2026.01.16 | ₩21,350 | ₩21,658 | ₩20,092 | ₩20,186 | -5.45% | 88.3만 |
|---|
| 2026.01.15 | ₩22,970 | ₩23,572 | ₩21,109 | ₩21,203 | -7.69% | 157.9만 |
|---|
| 2026.01.14 | ₩21,324 | ₩21,511 | ₩20,935 | ₩21,310 | -0.06% | 87.6만 |
|---|
| 2026.01.13 | ₩21,337 | ₩21,431 | ₩20,266 | ₩21,324 | -0.06% | 86.8만 |
|---|
| 2026.01.12 | ₩21,752 | ₩21,939 | ₩20,547 | ₩21,337 | -1.91% | 83만 |
|---|
| 2026.01.09 | ₩22,863 | ₩23,265 | ₩21,645 | ₩21,725 | -4.98% | 87.7만 |
|---|
| 2026.01.08 | ₩23,425 | ₩23,746 | ₩22,676 | ₩22,863 | -2.40% | 74.7만 |
|---|
| 2026.01.07 | ₩23,184 | ₩24,362 | ₩22,729 | ₩23,251 | +0.29% | 121만 |
|---|
| 2026.01.06 | ₩23,331 | ₩23,492 | ₩22,475 | ₩22,568 | -3.27% | 73.8만 |
|---|
| 2026.01.05 | ₩23,479 | ₩23,479 | ₩22,314 | ₩23,331 | -0.63% | 133.3만 |
|---|
| 2026.01.02 | ₩24,576 | ₩24,764 | ₩22,595 | ₩23,398 | -4.79% | 77.6만 |
|---|
| 2025.12.31 | ₩23,947 | ₩24,550 | ₩23,746 | ₩24,456 | +2.12% | 63.9만 |
|---|
| 2025.12.30 | ₩24,496 | ₩24,764 | ₩23,920 | ₩23,947 | -2.24% | 46.7만 |
|---|
| 2025.12.29 | ₩24,309 | ₩24,670 | ₩23,813 | ₩24,362 | +0.22% | 69.8만 |
|---|
| 2025.12.26 | ₩24,349 | ₩25,058 | ₩23,961 | ₩24,483 | +0.55% | 82.2만 |
|---|
| 2025.12.24 | ₩24,670 | ₩25,125 | ₩24,161 | ₩24,442 | -0.92% | 43.2만 |
|---|
| 2025.12.23 | ₩25,045 | ₩25,420 | ₩23,572 | ₩24,603 | -1.76% | 125.9만 |
|---|
| 2025.12.22 | ₩23,238 | ₩25,433 | ₩23,211 | ₩25,232 | +8.58% | 96.6만 |
|---|
| 2025.12.19 | ₩22,890 | ₩24,068 | ₩22,421 | ₩23,331 | +1.93% | 527.6만 |
|---|
| 2025.12.18 | ₩22,582 | ₩23,331 | ₩22,113 | ₩22,836 | +1.13% | 149.7만 |
|---|
| 2025.12.17 | ₩22,676 | ₩23,251 | ₩22,194 | ₩22,301 | -1.65% | 118.5만 |
|---|
| 2025.12.16 | ₩21,832 | ₩23,291 | ₩21,765 | ₩22,662 | +3.80% | 131.2만 |
|---|
| 2025.12.15 | ₩21,457 | ₩22,073 | ₩21,163 | ₩21,953 | +2.31% | 81.5만 |
|---|
| 2025.12.12 | ₩21,819 | ₩22,140 | ₩21,377 | ₩21,404 | -1.90% | 72만 |
|---|
| 2025.12.11 | ₩22,515 | ₩22,890 | ₩21,377 | ₩21,551 | -4.28% | 110.8만 |
|---|
| 2025.12.10 | ₩22,983 | ₩23,157 | ₩22,274 | ₩22,381 | -2.62% | 120.1만 |
|---|
| 2025.12.09 | ₩23,532 | ₩24,322 | ₩22,823 | ₩22,863 | -2.84% | 144.1만 |
|---|
| 2025.12.08 | ₩23,934 | ₩25,580 | ₩23,720 | ₩23,853 | -0.34% | 130.3만 |
|---|
| 2025.12.05 | ₩22,568 | ₩23,853 | ₩22,207 | ₩23,746 | +5.22% | 146.3만 |
|---|
| 2025.12.04 | ₩19,436 | ₩22,756 | ₩19,276 | ₩22,381 | +15.15% | 203만 |
|---|
| 2025.12.03 | ₩18,446 | ₩19,543 | ₩18,446 | ₩19,436 | +5.37% | 81.1만 |
|---|
| 2025.12.02 | ₩19,222 | ₩19,356 | ₩18,218 | ₩18,325 | -4.67% | 72.5만 |
|---|
| 2025.12.01 | ₩19,624 | ₩19,664 | ₩19,021 | ₩19,088 | -2.73% | 71.2만 |
|---|
| 2025.11.28 | ₩19,824 | ₩20,012 | ₩19,597 | ₩19,851 | +0.14% | 33.1만 |
|---|
| 2025.11.26 | ₩19,409 | ₩20,025 | ₩19,088 | ₩19,798 | +2.00% | 85만 |
|---|
| 2025.11.25 | ₩19,276 | ₩19,757 | ₩18,553 | ₩19,731 | +2.36% | 80.6만 |
|---|
| 2025.11.24 | ₩18,526 | ₩19,396 | ₩18,405 | ₩19,276 | +4.05% | 93.9만 |
|---|
| 2025.11.21 | ₩18,245 | ₩18,700 | ₩17,977 | ₩18,312 | +0.37% | 92.7만 |
|---|
| 2025.11.20 | ₩19,396 | ₩19,637 | ₩18,138 | ₩18,258 | -5.87% | 134.2만 |
|---|
| 2025.11.19 | ₩18,472 | ₩19,597 | ₩18,339 | ₩19,115 | +3.48% | 140.3만 |
|---|
| 2025.11.18 | ₩17,589 | ₩19,476 | ₩17,335 | ₩18,687 | +6.24% | 219.1만 |
|---|
| 2025.11.17 | ₩15,648 | ₩17,790 | ₩15,461 | ₩17,589 | +12.40% | 138.4만 |
|---|
| 2025.11.14 | ₩15,126 | ₩16,117 | ₩15,126 | ₩15,501 | +2.48% | 112.6만 |
|---|
| 2025.11.13 | ₩15,942 | ₩16,143 | ₩15,166 | ₩15,407 | -3.36% | 114만 |
|---|
| 2025.11.12 | ₩15,594 | ₩16,357 | ₩15,166 | ₩16,050 | +2.92% | 124.1만 |
|---|
| 2025.11.11 | ₩15,099 | ₩15,768 | ₩15,099 | ₩15,594 | +3.28% | 74.5만 |
|---|
| 2025.11.10 | ₩15,327 | ₩15,768 | ₩14,979 | ₩15,193 | -0.87% | 101만 |
|---|
| 2025.11.07 | ₩14,591 | ₩15,005 | ₩13,761 | ₩15,005 | +2.84% | 120.4만 |
|---|
| 2025.11.06 | ₩14,617 | ₩16,063 | ₩14,537 | ₩14,831 | +1.47% | 121만 |
|---|
| 2025.11.05 | ₩15,139 | ₩16,250 | ₩12,917 | ₩14,751 | -2.56% | 460만 |
|---|
| 2025.11.04 | ₩16,237 | ₩17,335 | ₩16,009 | ₩16,585 | +2.14% | 151.4만 |
|---|
| 2025.11.03 | ₩17,576 | ₩17,857 | ₩16,357 | ₩16,665 | -5.18% | 115.1만 |
|---|
| 2025.10.31 | ₩16,331 | ₩17,562 | ₩15,956 | ₩17,522 | +7.30% | 151.4만 |
|---|
| 2025.10.30 | ₩15,461 | ₩16,398 | ₩15,461 | ₩16,344 | +5.71% | 153.2만 |
|---|
| 2025.10.29 | ₩16,679 | ₩16,692 | ₩15,554 | ₩15,702 | -5.86% | 135.2만 |
|---|
| 2025.10.28 | ₩16,143 | ₩16,558 | ₩15,942 | ₩16,398 | +1.58% | 70.3만 |
|---|
| 2025.10.27 | ₩16,063 | ₩16,558 | ₩15,902 | ₩16,210 | +0.92% | 83.6만 |
|---|
| 2025.10.24 | ₩15,702 | ₩16,050 | ₩15,420 | ₩16,036 | +2.13% | 112.2만 |
|---|
| 2025.10.23 | ₩15,501 | ₩15,501 | ₩14,925 | ₩15,394 | -0.69% | 125.5만 |
|---|
| 2025.10.22 | ₩15,929 | ₩16,170 | ₩15,139 | ₩15,327 | -3.78% | 152.9만 |
|---|
| 2025.10.21 | ₩16,117 | ₩16,344 | ₩15,755 | ₩15,809 | -1.91% | 116.1만 |
|---|
| 2025.10.20 | ₩15,728 | ₩16,130 | ₩14,992 | ₩16,103 | +2.38% | 140.6만 |
|---|
| 2025.10.17 | ₩15,260 | ₩15,608 | ₩14,965 | ₩15,568 | +2.02% | 138.7만 |
|---|
| 2025.10.16 | ₩15,795 | ₩16,491 | ₩15,327 | ₩15,461 | -2.12% | 197.7만 |
|---|
| 2025.10.15 | ₩17,562 | ₩18,057 | ₩15,059 | ₩15,702 | -10.59% | 578.5만 |
|---|
| 2025.10.14 | ₩17,549 | ₩17,950 | ₩17,214 | ₩17,616 | +0.38% | 53.1만 |
|---|
| 2025.10.13 | ₩18,205 | ₩18,419 | ₩17,482 | ₩17,857 | -1.91% | 72.1만 |
|---|
| 2025.10.10 | ₩18,713 | ₩18,887 | ₩18,071 | ₩18,165 | -2.93% | 66만 |
|---|