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 | ₩4,603 | ₩4,777 | ₩4,523 | ₩4,550 | -1.16% | 194만 |
| 2026.10.08 | ₩4,416 | ₩4,710 | ₩4,376 | ₩4,630 | +4.85% | 325.6만 |
| 2026.10.07 | ₩4,215 | ₩4,577 | ₩4,122 | ₩4,443 | +5.40% | 302.2만 |
| 2026.10.06 | ₩4,256 | ₩4,403 | ₩4,122 | ₩4,242 | -0.31% | 197.7만 |
| 2026.10.05 | ₩4,389 | ₩4,389 | ₩4,082 | ₩4,215 | -3.96% | 276.2만 |
| 2026.10.02 | ₩4,429 | ₩4,429 | ₩4,148 | ₩4,349 | -1.81% | 310.8만 |
| 2026.10.01 | ₩4,403 | ₩4,617 | ₩4,322 | ₩4,322 | -1.82% | 286.2만 |
| 2026.09.30 | ₩4,577 | ₩4,630 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,376 |
| -4.39% |
| 343.5만 |
| 2026.09.29 | ₩4,429 | ₩4,684 | ₩4,416 | ₩4,577 | +3.32% | 254.2만 |
|---|
| 2026.09.28 | ₩4,791 | ₩4,818 | ₩4,376 | ₩4,429 | -7.54% | 329.7만 |
|---|
| 2026.09.25 | ₩4,884 | ₩4,965 | ₩4,764 | ₩4,844 | -0.82% | 224.9만 |
|---|
| 2026.09.24 | ₩4,965 | ₩4,992 | ₩4,737 | ₩4,884 | -1.62% | 230.1만 |
|---|
| 2026.09.23 | ₩5,487 | ₩5,594 | ₩4,965 | ₩4,978 | -9.27% | 202.1만 |
|---|
| 2026.09.22 | ₩5,460 | ₩5,647 | ₩5,313 | ₩5,447 | -0.25% | 446.2만 |
|---|
| 2026.09.21 | ₩5,179 | ₩5,487 | ₩5,085 | ₩5,380 | +3.88% | 386.2만 |
|---|
| 2026.09.18 | ₩5,286 | ₩5,433 | ₩5,045 | ₩5,152 | -2.53% | 726.4만 |
|---|
| 2026.09.17 | ₩4,777 | ₩5,366 | ₩4,684 | ₩5,339 | +11.76% | 697.5만 |
|---|
| 2026.09.16 | ₩4,898 | ₩5,005 | ₩4,577 | ₩4,617 | -5.74% | 496.3만 |
|---|
| 2026.09.15 | ₩5,714 | ₩5,714 | ₩4,871 | ₩4,898 | -14.29% | 388.7만 |
|---|
| 2026.09.14 | ₩5,754 | ₩5,808 | ₩5,567 | ₩5,687 | -1.16% | 253.1만 |
|---|
| 2026.09.11 | ₩5,781 | ₩5,928 | ₩5,580 | ₩5,661 | -2.08% | 272.8만 |
|---|
| 2026.09.10 | ₩5,781 | ₩5,888 | ₩5,487 | ₩5,687 | -1.62% | 431.6만 |
|---|
| 2026.09.09 | ₩6,022 | ₩6,102 | ₩5,728 | ₩5,808 | -3.56% | 298.4만 |
|---|
| 2026.09.08 | ₩6,129 | ₩6,276 | ₩5,982 | ₩6,102 | -0.44% | 227.1만 |
|---|
| 2026.09.04 | ₩6,062 | ₩6,276 | ₩6,009 | ₩6,129 | +1.10% | 190.2만 |
|---|
| 2026.09.03 | ₩6,343 | ₩6,584 | ₩5,968 | ₩6,116 | -3.59% | 262.4만 |
|---|
| 2026.09.02 | ₩5,835 | ₩6,437 | ₩5,794 | ₩6,410 | +9.86% | 471.4만 |
|---|
| 2026.09.01 | ₩5,888 | ₩6,169 | ₩5,821 | ₩6,129 | +4.09% | 326.1만 |
|---|
| 2026.08.31 | ₩5,942 | ₩6,142 | ₩5,848 | ₩6,022 | +1.35% | 350.6만 |
|---|
| 2026.08.28 | ₩6,142 | ₩6,249 | ₩5,835 | ₩5,995 | -2.40% | 439.1만 |
|---|
| 2026.08.27 | ₩6,597 | ₩6,678 | ₩6,022 | ₩6,196 | -6.09% | 599.3만 |
|---|
| 2026.08.26 | ₩6,731 | ₩6,785 | ₩6,597 | ₩6,678 | -0.80% | 325.8만 |
|---|
| 2026.08.25 | ₩6,664 | ₩7,079 | ₩6,638 | ₩6,704 | +0.60% | 412.5만 |
|---|
| 2026.08.24 | ₩6,919 | ₩7,159 | ₩6,517 | ₩6,517 | -5.80% | 415.6만 |
|---|
| 2026.08.21 | ₩7,333 | ₩7,360 | ₩6,664 | ₩7,119 | -2.92% | 818.6만 |
|---|
| 2026.08.20 | ₩8,270 | ₩8,417 | ₩7,093 | ₩7,226 | -12.62% | 740.6만 |
|---|
| 2026.08.19 | ₩8,083 | ₩8,498 | ₩7,534 | ₩8,431 | +4.30% | 879.3만 |
|---|
| 2026.08.18 | ₩6,330 | ₩7,387 | ₩6,290 | ₩7,320 | +15.64% | 1623.8만 |
|---|
| 2026.08.17 | ₩5,433 | ₩6,557 | ₩5,286 | ₩6,517 | +19.95% | 5226.8만 |
|---|
| 2026.08.14 | ₩18,106 | ₩19,752 | ₩17,932 | ₩19,739 | +9.02% | 251.1만 |
|---|
| 2026.08.13 | ₩18,186 | ₩18,320 | ₩17,731 | ₩18,039 | -0.81% | 120.2만 |
|---|
| 2026.08.12 | ₩17,464 | ₩18,427 | ₩17,423 | ₩18,106 | +3.68% | 226.1만 |
|---|
| 2026.08.11 | ₩17,544 | ₩17,544 | ₩16,554 | ₩17,464 | -0.46% | 205.9만 |
|---|
| 2026.08.10 | ₩19,029 | ₩19,163 | ₩17,423 | ₩17,490 | -8.09% | 175.7만 |
|---|
| 2026.08.07 | ₩17,450 | ₩18,842 | ₩17,437 | ₩18,588 | +6.52% | 165.6만 |
|---|
| 2026.08.06 | ₩16,393 | ₩17,437 | ₩16,072 | ₩17,169 | +4.73% | 224.1만 |
|---|
| 2026.08.05 | ₩15,898 | ₩17,049 | ₩15,858 | ₩16,393 | +3.11% | 245만 |
|---|
| 2026.08.04 | ₩16,647 | ₩16,995 | ₩15,443 | ₩15,617 | -6.19% | 293만 |
|---|
| 2026.08.03 | ₩16,514 | ₩16,741 | ₩16,085 | ₩16,621 | +0.65% | 147.9만 |
|---|
| 2026.07.31 | ₩17,142 | ₩17,169 | ₩16,112 | ₩16,393 | -4.37% | 171.1만 |
|---|
| 2026.07.30 | ₩16,286 | ₩17,397 | ₩15,777 | ₩17,209 | +5.67% | 156.1만 |
|---|
| 2026.07.29 | ₩16,032 | ₩16,540 | ₩15,470 | ₩15,951 | -0.50% | 205.4만 |
|---|
| 2026.07.28 | ₩16,514 | ₩16,768 | ₩15,684 | ₩16,005 | -3.08% | 169.8만 |
|---|
| 2026.07.27 | ₩16,701 | ₩17,437 | ₩16,286 | ₩16,607 | -0.56% | 139만 |
|---|
| 2026.07.24 | ₩16,661 | ₩16,728 | ₩16,139 | ₩16,313 | -2.09% | 146.9만 |
|---|
| 2026.07.23 | ₩16,661 | ₩17,250 | ₩16,460 | ₩16,687 | +0.16% | 128.5만 |
|---|
| 2026.07.22 | ₩17,142 | ₩17,450 | ₩16,754 | ₩16,942 | -1.17% | 106.4만 |
|---|
| 2026.07.21 | ₩16,942 | ₩17,705 | ₩16,661 | ₩17,464 | +3.08% | 158.5만 |
|---|
| 2026.07.20 | ₩17,758 | ₩18,454 | ₩16,928 | ₩16,942 | -4.60% | 109.9만 |
|---|
| 2026.07.17 | ₩17,076 | ₩18,320 | ₩16,875 | ₩17,798 | +4.23% | 128.4만 |
|---|
| 2026.07.16 | ₩18,922 | ₩19,003 | ₩17,209 | ₩17,450 | -7.78% | 155.1만 |
|---|
| 2026.07.15 | ₩18,374 | ₩18,735 | ₩17,945 | ₩18,534 | +0.87% | 148.5만 |
|---|
| 2026.07.14 | ₩19,163 | ₩19,511 | ₩18,347 | ₩18,374 | -4.12% | 106.5만 |
|---|
| 2026.07.13 | ₩19,337 | ₩19,698 | ₩18,588 | ₩19,110 | -1.18% | 112.2만 |
|---|
| 2026.07.10 | ₩19,806 | ₩19,806 | ₩18,588 | ₩19,698 | -0.54% | 163.9만 |
|---|
| 2026.07.09 | ₩18,735 | ₩20,060 | ₩18,695 | ₩19,859 | +6.00% | 157.1만 |
|---|
| 2026.07.08 | ₩18,695 | ₩19,391 | ₩18,320 | ₩18,748 | +0.29% | 189.9만 |
|---|
| 2026.07.07 | ₩19,605 | ₩19,872 | ₩18,374 | ₩18,762 | -4.30% | 211.8만 |
|---|
| 2026.07.06 | ₩18,735 | ₩19,605 | ₩17,932 | ₩19,324 | +3.14% | 158.9만 |
|---|
| 2026.07.02 | ₩17,691 | ₩18,989 | ₩17,410 | ₩18,708 | +5.75% | 149.1만 |
|---|
| 2026.07.01 | ₩19,712 | ₩21,304 | ₩17,624 | ₩17,664 | -10.39% | 215.3만 |
|---|
| 2026.06.30 | ₩18,976 | ₩20,582 | ₩18,695 | ₩19,136 | +0.85% | 231.9만 |
|---|
| 2026.06.29 | ₩18,427 | ₩18,989 | ₩17,972 | ₩18,882 | +2.47% | 157.9만 |
|---|
| 2026.06.26 | ₩18,347 | ₩18,829 | ₩18,093 | ₩18,280 | -0.36% | 355.5만 |
|---|
| 2026.06.25 | ₩19,230 | ₩19,913 | ₩18,173 | ₩18,347 | -4.59% | 125만 |
|---|
| 2026.06.24 | ₩19,243 | ₩19,872 | ₩19,123 | ₩19,270 | +0.14% | 89.5만 |
|---|
| 2026.06.23 | ₩18,226 | ₩19,913 | ₩18,213 | ₩19,243 | +5.58% | 155.2만 |
|---|
| 2026.06.22 | ₩18,226 | ₩18,748 | ₩18,052 | ₩18,374 | +0.81% | 84.2만 |
|---|
| 2026.06.18 | ₩18,106 | ₩18,775 | ₩17,745 | ₩18,173 | +0.37% | 129만 |
|---|
| 2026.06.17 | ₩17,250 | ₩18,079 | ₩17,102 | ₩17,597 | +2.02% | 118.1만 |
|---|
| 2026.06.16 | ₩16,166 | ₩17,504 | ₩16,125 | ₩17,236 | +6.62% | 147.2만 |
|---|
| 2026.06.15 | ₩17,517 | ₩17,838 | ₩15,965 | ₩16,166 | -7.72% | 108.4만 |
|---|
| 2026.06.12 | ₩16,955 | ₩17,464 | ₩16,875 | ₩17,437 | +2.84% | 109.1만 |
|---|
| 2026.06.11 | ₩16,607 | ₩16,942 | ₩15,951 | ₩16,728 | +0.73% | 126만 |
|---|
| 2026.06.10 | ₩15,751 | ₩16,527 | ₩15,496 | ₩16,500 | +4.76% | 116.2만 |
|---|
| 2026.06.09 | ₩15,363 | ₩15,858 | ₩15,122 | ₩15,751 | +2.53% | 187.4만 |
|---|
| 2026.06.08 | ₩15,925 | ₩16,045 | ₩15,242 | ₩15,323 | -3.78% | 80.6만 |
|---|
| 2026.06.05 | ₩16,380 | ₩16,607 | ₩15,577 | ₩15,764 | -3.76% | 92.5만 |
|---|
| 2026.06.04 | ₩16,781 | ₩17,611 | ₩16,380 | ₩16,406 | -2.23% | 81.5만 |
|---|
| 2026.06.03 | ₩16,741 | ₩16,741 | ₩16,286 | ₩16,514 | -1.36% | 83.8만 |
|---|
| 2026.06.02 | ₩17,490 | ₩17,531 | ₩16,420 | ₩16,768 | -4.13% | 99.4만 |
|---|
| 2026.06.01 | ₩18,093 | ₩18,093 | ₩16,861 | ₩17,597 | -2.74% | 130.8만 |
|---|
| 2026.05.29 | ₩18,066 | ₩18,762 | ₩18,039 | ₩18,173 | +0.59% | 106.1만 |
|---|
| 2026.05.28 | ₩17,571 | ₩18,775 | ₩17,410 | ₩18,066 | +2.82% | 143.6만 |
|---|
| 2026.05.27 | ₩17,905 | ₩18,775 | ₩17,129 | ₩17,611 | -1.64% | 182.6만 |
|---|
| 2026.05.26 | ₩17,397 | ₩17,865 | ₩17,062 | ₩17,865 | +2.69% | 91.8만 |
|---|
| 2026.05.22 | ₩17,223 | ₩17,972 | ₩17,035 | ₩17,303 | +0.47% | 78.4만 |
|---|
| 2026.05.21 | ₩16,674 | ₩17,410 | ₩16,500 | ₩17,102 | +2.57% | 56만 |
|---|
| 2026.05.20 | ₩15,992 | ₩17,076 | ₩15,938 | ₩16,728 | +4.60% | 108.2만 |
|---|
| 2026.05.19 | ₩15,630 | ₩16,085 | ₩15,256 | ₩15,818 | +1.20% | 73.6만 |
|---|
| 2026.05.18 | ₩16,527 | ₩16,728 | ₩15,630 | ₩15,657 | -5.26% | 73.2만 |
|---|
| 2026.05.15 | ₩17,450 | ₩17,544 | ₩16,500 | ₩16,527 | -5.29% | 53.9만 |
|---|
| 2026.05.14 | ₩17,905 | ₩18,093 | ₩17,450 | ₩17,718 | -1.05% | 51.5만 |
|---|
| 2026.05.13 | ₩17,999 | ₩18,200 | ₩17,678 | ₩17,972 | -0.15% | 83.8만 |
|---|
| 2026.05.12 | ₩18,748 | ₩18,748 | ₩17,865 | ₩18,226 | -2.78% | 76.4만 |
|---|
| 2026.05.11 | ₩18,414 | ₩19,645 | ₩18,414 | ₩18,708 | +1.60% | 99만 |
|---|
| 2026.05.08 | ₩17,865 | ₩18,400 | ₩17,785 | ₩18,280 | +2.32% | 66.2만 |
|---|
| 2026.05.07 | ₩17,919 | ₩18,922 | ₩17,705 | ₩17,945 | +0.15% | 112.2만 |
|---|
| 2026.05.06 | ₩18,374 | ₩19,029 | ₩17,330 | ₩17,865 | -2.77% | 121.5만 |
|---|
| 2026.05.05 | ₩18,548 | ₩18,829 | ₩17,825 | ₩18,400 | -0.79% | 72.7만 |
|---|
| 2026.05.04 | ₩17,718 | ₩18,588 | ₩17,531 | ₩18,534 | +4.61% | 106.3만 |
|---|
| 2026.05.01 | ₩17,785 | ₩18,387 | ₩17,370 | ₩17,852 | +0.38% | 90.5만 |
|---|
| 2026.04.30 | ₩17,410 | ₩17,972 | ₩17,250 | ₩17,664 | +1.46% | 95만 |
|---|
| 2026.04.29 | ₩17,705 | ₩17,771 | ₩16,768 | ₩17,209 | -2.80% | 80.6만 |
|---|
| 2026.04.28 | ₩17,986 | ₩18,534 | ₩17,771 | ₩18,026 | +0.22% | 61.2만 |
|---|
| 2026.04.27 | ₩18,387 | ₩19,136 | ₩18,012 | ₩18,200 | -1.02% | 70.1만 |
|---|
| 2026.04.24 | ₩18,454 | ₩18,962 | ₩18,119 | ₩18,427 | -0.15% | 62.6만 |
|---|
| 2026.04.23 | ₩19,069 | ₩19,243 | ₩18,200 | ₩18,521 | -2.88% | 68.5만 |
|---|
| 2026.04.22 | ₩19,069 | ₩19,297 | ₩18,802 | ₩19,056 | -0.07% | 98.9만 |
|---|
| 2026.04.21 | ₩20,127 | ₩20,314 | ₩18,855 | ₩18,882 | -6.18% | 153.5만 |
|---|
| 2026.04.20 | ₩19,899 | ₩20,515 | ₩19,792 | ₩20,167 | +1.34% | 80.3만 |
|---|
| 2026.04.17 | ₩20,073 | ₩20,408 | ₩19,752 | ₩19,979 | -0.47% | 126.4만 |
|---|
| 2026.04.16 | ₩19,578 | ₩19,899 | ₩19,417 | ₩19,819 | +1.23% | 58.8만 |
|---|
| 2026.04.15 | ₩19,190 | ₩19,645 | ₩18,936 | ₩19,578 | +2.02% | 59만 |
|---|
| 2026.04.14 | ₩19,431 | ₩19,752 | ₩19,056 | ₩19,190 | -1.24% | 59.8만 |
|---|
| 2026.04.13 | ₩18,976 | ₩19,899 | ₩18,708 | ₩19,431 | +2.40% | 95.6만 |
|---|
| 2026.04.10 | ₩19,123 | ₩19,217 | ₩18,601 | ₩18,989 | -0.70% | 74.2만 |
|---|
| 2026.04.09 | ₩18,775 | ₩19,297 | ₩18,615 | ₩19,043 | +1.43% | 90.4만 |
|---|
| 2026.04.08 | ₩19,177 | ₩19,270 | ₩18,601 | ₩18,962 | -1.12% | 108.5만 |
|---|
| 2026.04.07 | ₩17,370 | ₩18,186 | ₩16,821 | ₩18,160 | +4.55% | 93.9만 |
|---|
| 2026.04.06 | ₩17,852 | ₩17,865 | ₩17,102 | ₩17,544 | -1.72% | 86.9만 |
|---|
| 2026.04.02 | ₩17,169 | ₩18,133 | ₩16,902 | ₩17,932 | +4.44% | 115.5만 |
|---|
| 2026.04.01 | ₩17,504 | ₩18,320 | ₩17,263 | ₩17,423 | -0.46% | 88.5만 |
|---|
| 2026.03.31 | ₩16,246 | ₩17,397 | ₩16,246 | ₩17,250 | +6.18% | 184.4만 |
|---|
| 2026.03.30 | ₩16,687 | ₩16,795 | ₩15,818 | ₩15,858 | -4.97% | 79.2만 |
|---|
| 2026.03.27 | ₩17,330 | ₩17,557 | ₩16,647 | ₩16,728 | -3.47% | 84.4만 |
|---|
| 2026.03.26 | ₩17,370 | ₩17,718 | ₩16,928 | ₩17,477 | +0.62% | 76.8만 |
|---|
| 2026.03.25 | ₩16,995 | ₩17,838 | ₩16,995 | ₩17,464 | +2.76% | 68.7만 |
|---|
| 2026.03.24 | ₩16,982 | ₩17,169 | ₩16,152 | ₩16,848 | -0.79% | 82.1만 |
|---|
| 2026.03.23 | ₩17,932 | ₩18,133 | ₩16,942 | ₩17,169 | -4.25% | 85.1만 |
|---|
| 2026.03.20 | ₩18,400 | ₩18,548 | ₩17,544 | ₩17,705 | -3.78% | 103.5만 |
|---|
| 2026.03.19 | ₩18,200 | ₩18,695 | ₩17,731 | ₩18,454 | +1.40% | 88.7만 |
|---|
| 2026.03.18 | ₩18,668 | ₩18,762 | ₩17,865 | ₩18,253 | -2.22% | 93.9만 |
|---|
| 2026.03.17 | ₩18,400 | ₩18,869 | ₩18,106 | ₩18,601 | +1.09% | 114.7만 |
|---|
| 2026.03.16 | ₩17,892 | ₩18,106 | ₩17,464 | ₩17,999 | +0.60% | 111.2만 |
|---|
| 2026.03.13 | ₩18,615 | ₩18,802 | ₩17,263 | ₩17,664 | -5.10% | 123.8만 |
|---|
| 2026.03.12 | ₩19,591 | ₩19,939 | ₩18,079 | ₩18,775 | -4.17% | 180.2만 |
|---|
| 2026.03.11 | ₩20,434 | ₩20,943 | ₩19,913 | ₩19,966 | -2.29% | 126.3만 |
|---|
| 2026.03.10 | ₩20,997 | ₩21,599 | ₩20,528 | ₩20,662 | -1.59% | 116.2만 |
|---|
| 2026.03.09 | ₩20,849 | ₩21,211 | ₩20,153 | ₩20,970 | +0.58% | 148.7만 |
|---|
| 2026.03.06 | ₩20,274 | ₩21,639 | ₩20,087 | ₩21,077 | +3.96% | 189.4만 |
|---|
| 2026.03.05 | ₩24,061 | ₩24,061 | ₩20,769 | ₩21,090 | -12.35% | 269.4만 |
|---|
| 2026.03.04 | ₩23,593 | ₩24,690 | ₩22,937 | ₩24,088 | +2.10% | 172.3만 |
|---|
| 2026.03.03 | ₩23,753 | ₩24,610 | ₩23,512 | ₩24,516 | +3.21% | 195만 |
|---|
| 2026.03.02 | ₩22,990 | ₩25,252 | ₩22,643 | ₩24,543 | +6.75% | 164만 |
|---|
| 2026.02.27 | ₩23,713 | ₩23,887 | ₩22,656 | ₩23,499 | -0.90% | 273.1만 |
|---|
| 2026.02.26 | ₩23,860 | ₩23,967 | ₩22,830 | ₩23,900 | +0.17% | 98.3만 |
|---|
| 2026.02.25 | ₩23,017 | ₩24,021 | ₩22,897 | ₩23,767 | +3.26% | 179.6만 |
|---|
| 2026.02.24 | ₩22,937 | ₩23,740 | ₩22,415 | ₩22,816 | -0.53% | 117.3만 |
|---|
| 2026.02.23 | ₩20,408 | ₩22,883 | ₩20,207 | ₩22,843 | +11.93% | 154.5만 |
|---|
| 2026.02.20 | ₩19,511 | ₩20,662 | ₩19,003 | ₩20,515 | +5.14% | 107.4만 |
|---|
| 2026.02.19 | ₩19,163 | ₩20,260 | ₩18,735 | ₩19,672 | +2.65% | 256.9만 |
|---|
| 2026.02.18 | ₩19,846 | ₩20,354 | ₩18,735 | ₩19,217 | -3.17% | 241.5만 |
|---|
| 2026.02.17 | ₩16,594 | ₩20,997 | ₩16,514 | ₩19,953 | +20.24% | 872.1만 |
|---|
| 2026.02.13 | ₩17,571 | ₩18,320 | ₩17,116 | ₩17,316 | -1.45% | 79만 |
|---|
| 2026.02.12 | ₩17,531 | ₩17,531 | ₩16,728 | ₩17,410 | -0.69% | 98.5만 |
|---|
| 2026.02.11 | ₩18,414 | ₩18,655 | ₩17,102 | ₩17,196 | -6.61% | 94.3만 |
|---|
| 2026.02.10 | ₩18,949 | ₩19,163 | ₩18,052 | ₩18,360 | -3.11% | 85.1만 |
|---|
| 2026.02.09 | ₩17,838 | ₩19,003 | ₩17,464 | ₩18,829 | +5.55% | 87.8만 |
|---|
| 2026.02.06 | ₩17,450 | ₩17,959 | ₩17,035 | ₩17,798 | +1.99% | 96.7만 |
|---|
| 2026.02.05 | ₩16,580 | ₩18,307 | ₩16,567 | ₩17,035 | +2.74% | 163.2만 |
|---|
| 2026.02.04 | ₩17,169 | ₩17,169 | ₩16,206 | ₩16,500 | -3.90% | 176.7만 |
|---|
| 2026.02.03 | ₩17,785 | ₩18,052 | ₩16,353 | ₩17,129 | -3.69% | 154.2만 |
|---|
| 2026.02.02 | ₩17,986 | ₩18,735 | ₩17,504 | ₩17,785 | -1.12% | 193.1만 |
|---|
| 2026.01.30 | ₩19,605 | ₩19,966 | ₩18,052 | ₩18,093 | -7.71% | 131.8만 |
|---|
| 2026.01.29 | ₩19,886 | ₩20,488 | ₩19,591 | ₩19,739 | -0.74% | 67.2만 |
|---|
| 2026.01.28 | ₩21,157 | ₩21,304 | ₩20,046 | ₩20,127 | -4.87% | 68.4만 |
|---|
| 2026.01.27 | ₩20,675 | ₩21,197 | ₩20,488 | ₩21,157 | +2.33% | 48.7만 |
|---|
| 2026.01.26 | ₩20,060 | ₩20,729 | ₩19,565 | ₩20,675 | +3.07% | 67.1만 |
|---|
| 2026.01.23 | ₩21,759 | ₩22,388 | ₩19,886 | ₩20,314 | -6.64% | 109.6만 |
|---|
| 2026.01.22 | ₩20,876 | ₩21,960 | ₩20,876 | ₩21,866 | +4.74% | 138.6만 |
|---|
| 2026.01.21 | ₩20,823 | ₩21,237 | ₩20,060 | ₩20,782 | -0.19% | 96.1만 |
|---|
| 2026.01.20 | ₩19,685 | ₩21,157 | ₩19,404 | ₩20,796 | +5.64% | 103.5만 |
|---|
| 2026.01.16 | ₩21,344 | ₩21,652 | ₩20,087 | ₩20,180 | -5.45% | 88.3만 |
|---|
| 2026.01.15 | ₩22,964 | ₩23,566 | ₩21,104 | ₩21,197 | -7.69% | 157.9만 |
|---|
| 2026.01.14 | ₩21,318 | ₩21,505 | ₩20,930 | ₩21,304 | -0.06% | 87.6만 |
|---|
| 2026.01.13 | ₩21,331 | ₩21,425 | ₩20,260 | ₩21,318 | -0.06% | 86.8만 |
|---|
| 2026.01.12 | ₩21,746 | ₩21,933 | ₩20,542 | ₩21,331 | -1.91% | 83만 |
|---|
| 2026.01.09 | ₩22,857 | ₩23,258 | ₩21,639 | ₩21,719 | -4.98% | 87.7만 |
|---|
| 2026.01.08 | ₩23,419 | ₩23,740 | ₩22,669 | ₩22,857 | -2.40% | 74.7만 |
|---|
| 2026.01.07 | ₩23,178 | ₩24,355 | ₩22,723 | ₩23,245 | +0.29% | 121만 |
|---|
| 2026.01.06 | ₩23,325 | ₩23,486 | ₩22,469 | ₩22,562 | -3.27% | 73.8만 |
|---|
| 2026.01.05 | ₩23,472 | ₩23,472 | ₩22,308 | ₩23,325 | -0.63% | 133.3만 |
|---|
| 2026.01.02 | ₩24,570 | ₩24,757 | ₩22,589 | ₩23,392 | -4.79% | 77.6만 |
|---|
| 2025.12.31 | ₩23,941 | ₩24,543 | ₩23,740 | ₩24,449 | +2.12% | 63.9만 |
|---|
| 2025.12.30 | ₩24,489 | ₩24,757 | ₩23,914 | ₩23,941 | -2.24% | 46.7만 |
|---|
| 2025.12.29 | ₩24,302 | ₩24,663 | ₩23,807 | ₩24,355 | +0.22% | 69.8만 |
|---|
| 2025.12.26 | ₩24,342 | ₩25,051 | ₩23,954 | ₩24,476 | +0.55% | 82.2만 |
|---|
| 2025.12.24 | ₩24,663 | ₩25,118 | ₩24,155 | ₩24,436 | -0.92% | 43.2만 |
|---|
| 2025.12.23 | ₩25,038 | ₩25,413 | ₩23,566 | ₩24,596 | -1.76% | 125.9만 |
|---|
| 2025.12.22 | ₩23,231 | ₩25,426 | ₩23,205 | ₩25,225 | +8.58% | 96.6만 |
|---|
| 2025.12.19 | ₩22,883 | ₩24,061 | ₩22,415 | ₩23,325 | +1.93% | 527.6만 |
|---|
| 2025.12.18 | ₩22,576 | ₩23,325 | ₩22,107 | ₩22,830 | +1.13% | 149.7만 |
|---|
| 2025.12.17 | ₩22,669 | ₩23,245 | ₩22,188 | ₩22,295 | -1.65% | 118.5만 |
|---|
| 2025.12.16 | ₩21,826 | ₩23,285 | ₩21,759 | ₩22,656 | +3.80% | 131.2만 |
|---|
| 2025.12.15 | ₩21,452 | ₩22,067 | ₩21,157 | ₩21,947 | +2.31% | 81.5만 |
|---|
| 2025.12.12 | ₩21,813 | ₩22,134 | ₩21,371 | ₩21,398 | -1.90% | 72만 |
|---|
| 2025.12.11 | ₩22,509 | ₩22,883 | ₩21,371 | ₩21,545 | -4.28% | 110.8만 |
|---|
| 2025.12.10 | ₩22,977 | ₩23,151 | ₩22,268 | ₩22,375 | -2.62% | 120.1만 |
|---|
| 2025.12.09 | ₩23,526 | ₩24,315 | ₩22,816 | ₩22,857 | -2.84% | 144.1만 |
|---|
| 2025.12.08 | ₩23,927 | ₩25,573 | ₩23,713 | ₩23,847 | -0.34% | 130.3만 |
|---|
| 2025.12.05 | ₩22,562 | ₩23,847 | ₩22,201 | ₩23,740 | +5.22% | 146.3만 |
|---|
| 2025.12.04 | ₩19,431 | ₩22,750 | ₩19,270 | ₩22,375 | +15.15% | 203만 |
|---|
| 2025.12.03 | ₩18,441 | ₩19,538 | ₩18,441 | ₩19,431 | +5.37% | 81.1만 |
|---|
| 2025.12.02 | ₩19,217 | ₩19,351 | ₩18,213 | ₩18,320 | -4.67% | 72.5만 |
|---|
| 2025.12.01 | ₩19,618 | ₩19,658 | ₩19,016 | ₩19,083 | -2.73% | 71.2만 |
|---|
| 2025.11.28 | ₩19,819 | ₩20,006 | ₩19,591 | ₩19,846 | +0.14% | 33.1만 |
|---|
| 2025.11.26 | ₩19,404 | ₩20,020 | ₩19,083 | ₩19,792 | +2.00% | 85만 |
|---|
| 2025.11.25 | ₩19,270 | ₩19,752 | ₩18,548 | ₩19,725 | +2.36% | 80.6만 |
|---|
| 2025.11.24 | ₩18,521 | ₩19,391 | ₩18,400 | ₩19,270 | +4.05% | 93.9만 |
|---|
| 2025.11.21 | ₩18,240 | ₩18,695 | ₩17,972 | ₩18,307 | +0.37% | 92.7만 |
|---|
| 2025.11.20 | ₩19,391 | ₩19,632 | ₩18,133 | ₩18,253 | -5.87% | 134.2만 |
|---|
| 2025.11.19 | ₩18,467 | ₩19,591 | ₩18,333 | ₩19,110 | +3.48% | 140.3만 |
|---|
| 2025.11.18 | ₩17,584 | ₩19,471 | ₩17,330 | ₩18,681 | +6.24% | 219.1만 |
|---|
| 2025.11.17 | ₩15,644 | ₩17,785 | ₩15,456 | ₩17,584 | +12.40% | 138.4만 |
|---|
| 2025.11.14 | ₩15,122 | ₩16,112 | ₩15,122 | ₩15,496 | +2.48% | 112.6만 |
|---|
| 2025.11.13 | ₩15,938 | ₩16,139 | ₩15,162 | ₩15,403 | -3.36% | 114만 |
|---|
| 2025.11.12 | ₩15,590 | ₩16,353 | ₩15,162 | ₩16,045 | +2.92% | 124.1만 |
|---|
| 2025.11.11 | ₩15,095 | ₩15,764 | ₩15,095 | ₩15,590 | +3.28% | 74.5만 |
|---|
| 2025.11.10 | ₩15,323 | ₩15,764 | ₩14,975 | ₩15,189 | -0.87% | 101만 |
|---|
| 2025.11.07 | ₩14,586 | ₩15,001 | ₩13,757 | ₩15,001 | +2.84% | 120.4만 |
|---|
| 2025.11.06 | ₩14,613 | ₩16,059 | ₩14,533 | ₩14,827 | +1.47% | 121만 |
|---|
| 2025.11.05 | ₩15,135 | ₩16,246 | ₩12,914 | ₩14,747 | -2.56% | 460만 |
|---|
| 2025.11.04 | ₩16,232 | ₩17,330 | ₩16,005 | ₩16,580 | +2.14% | 151.4만 |
|---|
| 2025.11.03 | ₩17,571 | ₩17,852 | ₩16,353 | ₩16,661 | -5.18% | 115.1만 |
|---|
| 2025.10.31 | ₩16,326 | ₩17,557 | ₩15,951 | ₩17,517 | +7.30% | 151.4만 |
|---|
| 2025.10.30 | ₩15,456 | ₩16,393 | ₩15,456 | ₩16,340 | +5.71% | 153.2만 |
|---|
| 2025.10.29 | ₩16,674 | ₩16,687 | ₩15,550 | ₩15,697 | -5.86% | 135.2만 |
|---|
| 2025.10.28 | ₩16,139 | ₩16,554 | ₩15,938 | ₩16,393 | +1.58% | 70.3만 |
|---|
| 2025.10.27 | ₩16,059 | ₩16,554 | ₩15,898 | ₩16,206 | +0.92% | 83.6만 |
|---|
| 2025.10.24 | ₩15,697 | ₩16,045 | ₩15,416 | ₩16,032 | +2.13% | 112.2만 |
|---|
| 2025.10.23 | ₩15,496 | ₩15,496 | ₩14,921 | ₩15,389 | -0.69% | 125.5만 |
|---|
| 2025.10.22 | ₩15,925 | ₩16,166 | ₩15,135 | ₩15,323 | -3.78% | 152.9만 |
|---|
| 2025.10.21 | ₩16,112 | ₩16,340 | ₩15,751 | ₩15,804 | -1.91% | 116.1만 |
|---|
| 2025.10.20 | ₩15,724 | ₩16,125 | ₩14,988 | ₩16,099 | +2.38% | 140.6만 |
|---|
| 2025.10.17 | ₩15,256 | ₩15,604 | ₩14,961 | ₩15,563 | +2.02% | 138.7만 |
|---|
| 2025.10.16 | ₩15,791 | ₩16,487 | ₩15,323 | ₩15,456 | -2.12% | 197.7만 |
|---|
| 2025.10.15 | ₩17,557 | ₩18,052 | ₩15,055 | ₩15,697 | -10.59% | 578.5만 |
|---|
| 2025.10.14 | ₩17,544 | ₩17,945 | ₩17,209 | ₩17,611 | +0.38% | 53.1만 |
|---|
| 2025.10.13 | ₩18,200 | ₩18,414 | ₩17,477 | ₩17,852 | -1.91% | 72.1만 |
|---|
| 2025.10.10 | ₩18,708 | ₩18,882 | ₩18,066 | ₩18,160 | -2.93% | 66만 |
|---|