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 | ₩4,525 | ₩4,551 | -1.16% | 194만 |
| 2026.10.08 | ₩4,418 | ₩4,712 | ₩4,377 | ₩4,632 | +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 | ₩4,351 | -1.81% | 310.8만 |
| 2026.10.01 | ₩4,404 | ₩4,618 | ₩4,324 | ₩4,324 | -1.82% | 286.2만 |
| 2026.09.30 | ₩4,578 | ₩4,632 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,351 |
| ₩4,377 |
| -4.39% |
| 343.5만 |
| 2026.09.29 | ₩4,431 | ₩4,685 | ₩4,418 | ₩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 | ₩4,766 | ₩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 | ₩5,596 | ₩4,966 | ₩4,980 | -9.27% | 202.1만 |
|---|
| 2026.09.22 | ₩5,462 | ₩5,649 | ₩5,314 | ₩5,448 | -0.25% | 446.2만 |
|---|
| 2026.09.21 | ₩5,181 | ₩5,488 | ₩5,087 | ₩5,381 | +3.88% | 386.2만 |
|---|
| 2026.09.18 | ₩5,288 | ₩5,435 | ₩5,047 | ₩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 | ₩5,007 | ₩4,578 | ₩4,618 | -5.74% | 496.3만 |
|---|
| 2026.09.15 | ₩5,716 | ₩5,716 | ₩4,873 | ₩4,899 | -14.29% | 388.7만 |
|---|
| 2026.09.14 | ₩5,756 | ₩5,810 | ₩5,569 | ₩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 | ₩5,810 | -3.56% | 298.4만 |
|---|
| 2026.09.08 | ₩6,131 | ₩6,278 | ₩5,984 | ₩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 | ₩6,118 | -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 | ₩5,944 | ₩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 | ₩6,640 | ₩6,707 | +0.60% | 412.5만 |
|---|
| 2026.08.24 | ₩6,921 | ₩7,162 | ₩6,519 | ₩6,519 | -5.80% | 415.6만 |
|---|
| 2026.08.21 | ₩7,336 | ₩7,363 | ₩6,666 | ₩7,122 | -2.92% | 818.6만 |
|---|
| 2026.08.20 | ₩8,273 | ₩8,420 | ₩7,095 | ₩7,229 | -12.62% | 740.6만 |
|---|
| 2026.08.19 | ₩8,085 | ₩8,500 | ₩7,537 | ₩8,433 | +4.30% | 879.3만 |
|---|
| 2026.08.18 | ₩6,332 | ₩7,389 | ₩6,292 | ₩7,322 | +15.64% | 1623.8만 |
|---|
| 2026.08.17 | ₩5,435 | ₩6,559 | ₩5,288 | ₩6,519 | +19.95% | 5226.8만 |
|---|
| 2026.08.14 | ₩18,112 | ₩19,758 | ₩17,938 | ₩19,745 | +9.02% | 251.1만 |
|---|
| 2026.08.13 | ₩18,192 | ₩18,326 | ₩17,737 | ₩18,045 | -0.81% | 120.2만 |
|---|
| 2026.08.12 | ₩17,469 | ₩18,433 | ₩17,429 | ₩18,112 | +3.68% | 226.1만 |
|---|
| 2026.08.11 | ₩17,550 | ₩17,550 | ₩16,559 | ₩17,469 | -0.46% | 205.9만 |
|---|
| 2026.08.10 | ₩19,035 | ₩19,169 | ₩17,429 | ₩17,496 | -8.09% | 175.7만 |
|---|
| 2026.08.07 | ₩17,456 | ₩18,848 | ₩17,442 | ₩18,594 | +6.52% | 165.6만 |
|---|
| 2026.08.06 | ₩16,398 | ₩17,442 | ₩16,077 | ₩17,175 | +4.73% | 224.1만 |
|---|
| 2026.08.05 | ₩15,903 | ₩17,054 | ₩15,863 | ₩16,398 | +3.11% | 245만 |
|---|
| 2026.08.04 | ₩16,653 | ₩17,001 | ₩15,448 | ₩15,622 | -6.19% | 293만 |
|---|
| 2026.08.03 | ₩16,519 | ₩16,746 | ₩16,090 | ₩16,626 | +0.65% | 147.9만 |
|---|
| 2026.07.31 | ₩17,148 | ₩17,175 | ₩16,117 | ₩16,398 | -4.37% | 171.1만 |
|---|
| 2026.07.30 | ₩16,291 | ₩17,402 | ₩15,783 | ₩17,215 | +5.67% | 156.1만 |
|---|
| 2026.07.29 | ₩16,037 | ₩16,546 | ₩15,475 | ₩15,957 | -0.50% | 205.4만 |
|---|
| 2026.07.28 | ₩16,519 | ₩16,773 | ₩15,689 | ₩16,010 | -3.08% | 169.8만 |
|---|
| 2026.07.27 | ₩16,706 | ₩17,442 | ₩16,291 | ₩16,613 | -0.56% | 139만 |
|---|
| 2026.07.24 | ₩16,666 | ₩16,733 | ₩16,144 | ₩16,318 | -2.09% | 146.9만 |
|---|
| 2026.07.23 | ₩16,666 | ₩17,255 | ₩16,465 | ₩16,693 | +0.16% | 128.5만 |
|---|
| 2026.07.22 | ₩17,148 | ₩17,456 | ₩16,760 | ₩16,947 | -1.17% | 106.4만 |
|---|
| 2026.07.21 | ₩16,947 | ₩17,710 | ₩16,666 | ₩17,469 | +3.08% | 158.5만 |
|---|
| 2026.07.20 | ₩17,764 | ₩18,460 | ₩16,934 | ₩16,947 | -4.60% | 109.9만 |
|---|
| 2026.07.17 | ₩17,081 | ₩18,326 | ₩16,880 | ₩17,804 | +4.23% | 128.4만 |
|---|
| 2026.07.16 | ₩18,928 | ₩19,009 | ₩17,215 | ₩17,456 | -7.78% | 155.1만 |
|---|
| 2026.07.15 | ₩18,380 | ₩18,741 | ₩17,951 | ₩18,540 | +0.87% | 148.5만 |
|---|
| 2026.07.14 | ₩19,169 | ₩19,517 | ₩18,353 | ₩18,380 | -4.12% | 106.5만 |
|---|
| 2026.07.13 | ₩19,343 | ₩19,705 | ₩18,594 | ₩19,116 | -1.18% | 112.2만 |
|---|
| 2026.07.10 | ₩19,812 | ₩19,812 | ₩18,594 | ₩19,705 | -0.54% | 163.9만 |
|---|
| 2026.07.09 | ₩18,741 | ₩20,066 | ₩18,701 | ₩19,865 | +6.00% | 157.1만 |
|---|
| 2026.07.08 | ₩18,701 | ₩19,397 | ₩18,326 | ₩18,754 | +0.29% | 189.9만 |
|---|
| 2026.07.07 | ₩19,611 | ₩19,879 | ₩18,380 | ₩18,768 | -4.30% | 211.8만 |
|---|
| 2026.07.06 | ₩18,741 | ₩19,611 | ₩17,938 | ₩19,330 | +3.14% | 158.9만 |
|---|
| 2026.07.02 | ₩17,697 | ₩18,995 | ₩17,416 | ₩18,714 | +5.75% | 149.1만 |
|---|
| 2026.07.01 | ₩19,718 | ₩21,311 | ₩17,630 | ₩17,670 | -10.39% | 215.3만 |
|---|
| 2026.06.30 | ₩18,982 | ₩20,588 | ₩18,701 | ₩19,143 | +0.85% | 231.9만 |
|---|
| 2026.06.29 | ₩18,433 | ₩18,995 | ₩17,978 | ₩18,888 | +2.47% | 157.9만 |
|---|
| 2026.06.26 | ₩18,353 | ₩18,835 | ₩18,098 | ₩18,286 | -0.36% | 355.5만 |
|---|
| 2026.06.25 | ₩19,236 | ₩19,919 | ₩18,179 | ₩18,353 | -4.59% | 125만 |
|---|
| 2026.06.24 | ₩19,250 | ₩19,879 | ₩19,129 | ₩19,276 | +0.14% | 89.5만 |
|---|
| 2026.06.23 | ₩18,232 | ₩19,919 | ₩18,219 | ₩19,250 | +5.58% | 155.2만 |
|---|
| 2026.06.22 | ₩18,232 | ₩18,754 | ₩18,058 | ₩18,380 | +0.81% | 84.2만 |
|---|
| 2026.06.18 | ₩18,112 | ₩18,781 | ₩17,750 | ₩18,179 | +0.37% | 129만 |
|---|
| 2026.06.17 | ₩17,255 | ₩18,085 | ₩17,108 | ₩17,603 | +2.02% | 118.1만 |
|---|
| 2026.06.16 | ₩16,171 | ₩17,509 | ₩16,131 | ₩17,242 | +6.62% | 147.2만 |
|---|
| 2026.06.15 | ₩17,523 | ₩17,844 | ₩15,970 | ₩16,171 | -7.72% | 108.4만 |
|---|
| 2026.06.12 | ₩16,961 | ₩17,469 | ₩16,880 | ₩17,442 | +2.84% | 109.1만 |
|---|
| 2026.06.11 | ₩16,613 | ₩16,947 | ₩15,957 | ₩16,733 | +0.73% | 126만 |
|---|
| 2026.06.10 | ₩15,756 | ₩16,532 | ₩15,501 | ₩16,505 | +4.76% | 116.2만 |
|---|
| 2026.06.09 | ₩15,368 | ₩15,863 | ₩15,127 | ₩15,756 | +2.53% | 187.4만 |
|---|
| 2026.06.08 | ₩15,930 | ₩16,050 | ₩15,247 | ₩15,327 | -3.78% | 80.6만 |
|---|
| 2026.06.05 | ₩16,385 | ₩16,613 | ₩15,582 | ₩15,769 | -3.76% | 92.5만 |
|---|
| 2026.06.04 | ₩16,787 | ₩17,617 | ₩16,385 | ₩16,412 | -2.23% | 81.5만 |
|---|
| 2026.06.03 | ₩16,746 | ₩16,746 | ₩16,291 | ₩16,519 | -1.36% | 83.8만 |
|---|
| 2026.06.02 | ₩17,496 | ₩17,536 | ₩16,425 | ₩16,773 | -4.13% | 99.4만 |
|---|
| 2026.06.01 | ₩18,098 | ₩18,098 | ₩16,867 | ₩17,603 | -2.74% | 130.8만 |
|---|
| 2026.05.29 | ₩18,072 | ₩18,768 | ₩18,045 | ₩18,179 | +0.59% | 106.1만 |
|---|
| 2026.05.28 | ₩17,576 | ₩18,781 | ₩17,416 | ₩18,072 | +2.82% | 143.6만 |
|---|
| 2026.05.27 | ₩17,911 | ₩18,781 | ₩17,135 | ₩17,617 | -1.64% | 182.6만 |
|---|
| 2026.05.26 | ₩17,402 | ₩17,871 | ₩17,068 | ₩17,871 | +2.69% | 91.8만 |
|---|
| 2026.05.22 | ₩17,228 | ₩17,978 | ₩17,041 | ₩17,309 | +0.47% | 78.4만 |
|---|
| 2026.05.21 | ₩16,679 | ₩17,416 | ₩16,505 | ₩17,108 | +2.57% | 56만 |
|---|
| 2026.05.20 | ₩15,997 | ₩17,081 | ₩15,943 | ₩16,733 | +4.60% | 108.2만 |
|---|
| 2026.05.19 | ₩15,635 | ₩16,090 | ₩15,260 | ₩15,823 | +1.20% | 73.6만 |
|---|
| 2026.05.18 | ₩16,532 | ₩16,733 | ₩15,635 | ₩15,662 | -5.26% | 73.2만 |
|---|
| 2026.05.15 | ₩17,456 | ₩17,550 | ₩16,505 | ₩16,532 | -5.29% | 53.9만 |
|---|
| 2026.05.14 | ₩17,911 | ₩18,098 | ₩17,456 | ₩17,724 | -1.05% | 51.5만 |
|---|
| 2026.05.13 | ₩18,005 | ₩18,206 | ₩17,683 | ₩17,978 | -0.15% | 83.8만 |
|---|
| 2026.05.12 | ₩18,754 | ₩18,754 | ₩17,871 | ₩18,232 | -2.78% | 76.4만 |
|---|
| 2026.05.11 | ₩18,420 | ₩19,651 | ₩18,420 | ₩18,714 | +1.60% | 99만 |
|---|
| 2026.05.08 | ₩17,871 | ₩18,406 | ₩17,791 | ₩18,286 | +2.32% | 66.2만 |
|---|
| 2026.05.07 | ₩17,924 | ₩18,928 | ₩17,710 | ₩17,951 | +0.15% | 112.2만 |
|---|
| 2026.05.06 | ₩18,380 | ₩19,035 | ₩17,335 | ₩17,871 | -2.77% | 121.5만 |
|---|
| 2026.05.05 | ₩18,554 | ₩18,835 | ₩17,831 | ₩18,406 | -0.79% | 72.7만 |
|---|
| 2026.05.04 | ₩17,724 | ₩18,594 | ₩17,536 | ₩18,540 | +4.61% | 106.3만 |
|---|
| 2026.05.01 | ₩17,791 | ₩18,393 | ₩17,376 | ₩17,857 | +0.38% | 90.5만 |
|---|
| 2026.04.30 | ₩17,416 | ₩17,978 | ₩17,255 | ₩17,670 | +1.46% | 95만 |
|---|
| 2026.04.29 | ₩17,710 | ₩17,777 | ₩16,773 | ₩17,215 | -2.80% | 80.6만 |
|---|
| 2026.04.28 | ₩17,991 | ₩18,540 | ₩17,777 | ₩18,031 | +0.22% | 61.2만 |
|---|
| 2026.04.27 | ₩18,393 | ₩19,143 | ₩18,018 | ₩18,206 | -1.02% | 70.1만 |
|---|
| 2026.04.24 | ₩18,460 | ₩18,969 | ₩18,125 | ₩18,433 | -0.15% | 62.6만 |
|---|
| 2026.04.23 | ₩19,076 | ₩19,250 | ₩18,206 | ₩18,527 | -2.88% | 68.5만 |
|---|
| 2026.04.22 | ₩19,076 | ₩19,303 | ₩18,808 | ₩19,062 | -0.07% | 98.9만 |
|---|
| 2026.04.21 | ₩20,133 | ₩20,321 | ₩18,861 | ₩18,888 | -6.18% | 153.5만 |
|---|
| 2026.04.20 | ₩19,906 | ₩20,521 | ₩19,798 | ₩20,173 | +1.34% | 80.3만 |
|---|
| 2026.04.17 | ₩20,080 | ₩20,414 | ₩19,758 | ₩19,986 | -0.47% | 126.4만 |
|---|
| 2026.04.16 | ₩19,584 | ₩19,906 | ₩19,424 | ₩19,825 | +1.23% | 58.8만 |
|---|
| 2026.04.15 | ₩19,196 | ₩19,651 | ₩18,942 | ₩19,584 | +2.02% | 59만 |
|---|
| 2026.04.14 | ₩19,437 | ₩19,758 | ₩19,062 | ₩19,196 | -1.24% | 59.8만 |
|---|
| 2026.04.13 | ₩18,982 | ₩19,906 | ₩18,714 | ₩19,437 | +2.40% | 95.6만 |
|---|
| 2026.04.10 | ₩19,129 | ₩19,223 | ₩18,607 | ₩18,995 | -0.70% | 74.2만 |
|---|
| 2026.04.09 | ₩18,781 | ₩19,303 | ₩18,620 | ₩19,049 | +1.43% | 90.4만 |
|---|
| 2026.04.08 | ₩19,183 | ₩19,276 | ₩18,607 | ₩18,969 | -1.12% | 108.5만 |
|---|
| 2026.04.07 | ₩17,376 | ₩18,192 | ₩16,827 | ₩18,165 | +4.55% | 93.9만 |
|---|
| 2026.04.06 | ₩17,857 | ₩17,871 | ₩17,108 | ₩17,550 | -1.72% | 86.9만 |
|---|
| 2026.04.02 | ₩17,175 | ₩18,139 | ₩16,907 | ₩17,938 | +4.44% | 115.5만 |
|---|
| 2026.04.01 | ₩17,509 | ₩18,326 | ₩17,268 | ₩17,429 | -0.46% | 88.5만 |
|---|
| 2026.03.31 | ₩16,251 | ₩17,402 | ₩16,251 | ₩17,255 | +6.18% | 184.4만 |
|---|
| 2026.03.30 | ₩16,693 | ₩16,800 | ₩15,823 | ₩15,863 | -4.97% | 79.2만 |
|---|
| 2026.03.27 | ₩17,335 | ₩17,563 | ₩16,653 | ₩16,733 | -3.47% | 84.4만 |
|---|
| 2026.03.26 | ₩17,376 | ₩17,724 | ₩16,934 | ₩17,483 | +0.62% | 76.8만 |
|---|
| 2026.03.25 | ₩17,001 | ₩17,844 | ₩17,001 | ₩17,469 | +2.76% | 68.7만 |
|---|
| 2026.03.24 | ₩16,987 | ₩17,175 | ₩16,157 | ₩16,853 | -0.79% | 82.1만 |
|---|
| 2026.03.23 | ₩17,938 | ₩18,139 | ₩16,947 | ₩17,175 | -4.25% | 85.1만 |
|---|
| 2026.03.20 | ₩18,406 | ₩18,554 | ₩17,550 | ₩17,710 | -3.78% | 103.5만 |
|---|
| 2026.03.19 | ₩18,206 | ₩18,701 | ₩17,737 | ₩18,460 | +1.40% | 88.7만 |
|---|
| 2026.03.18 | ₩18,674 | ₩18,768 | ₩17,871 | ₩18,259 | -2.22% | 93.9만 |
|---|
| 2026.03.17 | ₩18,406 | ₩18,875 | ₩18,112 | ₩18,607 | +1.09% | 114.7만 |
|---|
| 2026.03.16 | ₩17,898 | ₩18,112 | ₩17,469 | ₩18,005 | +0.60% | 111.2만 |
|---|
| 2026.03.13 | ₩18,620 | ₩18,808 | ₩17,268 | ₩17,670 | -5.10% | 123.8만 |
|---|
| 2026.03.12 | ₩19,598 | ₩19,946 | ₩18,085 | ₩18,781 | -4.17% | 180.2만 |
|---|
| 2026.03.11 | ₩20,441 | ₩20,950 | ₩19,919 | ₩19,973 | -2.29% | 126.3만 |
|---|
| 2026.03.10 | ₩21,003 | ₩21,606 | ₩20,535 | ₩20,669 | -1.59% | 116.2만 |
|---|
| 2026.03.09 | ₩20,856 | ₩21,217 | ₩20,160 | ₩20,976 | +0.58% | 148.7만 |
|---|
| 2026.03.06 | ₩20,280 | ₩21,646 | ₩20,093 | ₩21,084 | +3.96% | 189.4만 |
|---|
| 2026.03.05 | ₩24,069 | ₩24,069 | ₩20,776 | ₩21,097 | -12.35% | 269.4만 |
|---|
| 2026.03.04 | ₩23,600 | ₩24,698 | ₩22,944 | ₩24,096 | +2.10% | 172.3만 |
|---|
| 2026.03.03 | ₩23,761 | ₩24,618 | ₩23,520 | ₩24,524 | +3.21% | 195만 |
|---|
| 2026.03.02 | ₩22,998 | ₩25,260 | ₩22,650 | ₩24,551 | +6.75% | 164만 |
|---|
| 2026.02.27 | ₩23,721 | ₩23,895 | ₩22,663 | ₩23,507 | -0.90% | 273.1만 |
|---|
| 2026.02.26 | ₩23,868 | ₩23,975 | ₩22,837 | ₩23,908 | +0.17% | 98.3만 |
|---|
| 2026.02.25 | ₩23,025 | ₩24,029 | ₩22,904 | ₩23,774 | +3.26% | 179.6만 |
|---|
| 2026.02.24 | ₩22,944 | ₩23,747 | ₩22,422 | ₩22,824 | -0.53% | 117.3만 |
|---|
| 2026.02.23 | ₩20,414 | ₩22,891 | ₩20,213 | ₩22,851 | +11.93% | 154.5만 |
|---|
| 2026.02.20 | ₩19,517 | ₩20,669 | ₩19,009 | ₩20,521 | +5.14% | 107.4만 |
|---|
| 2026.02.19 | ₩19,169 | ₩20,267 | ₩18,741 | ₩19,678 | +2.65% | 256.9만 |
|---|
| 2026.02.18 | ₩19,852 | ₩20,361 | ₩18,741 | ₩19,223 | -3.17% | 241.5만 |
|---|
| 2026.02.17 | ₩16,599 | ₩21,003 | ₩16,519 | ₩19,959 | +20.24% | 872.1만 |
|---|
| 2026.02.13 | ₩17,576 | ₩18,326 | ₩17,121 | ₩17,322 | -1.45% | 79만 |
|---|
| 2026.02.12 | ₩17,536 | ₩17,536 | ₩16,733 | ₩17,416 | -0.69% | 98.5만 |
|---|
| 2026.02.11 | ₩18,420 | ₩18,661 | ₩17,108 | ₩17,202 | -6.61% | 94.3만 |
|---|
| 2026.02.10 | ₩18,955 | ₩19,169 | ₩18,058 | ₩18,366 | -3.11% | 85.1만 |
|---|
| 2026.02.09 | ₩17,844 | ₩19,009 | ₩17,469 | ₩18,835 | +5.55% | 87.8만 |
|---|
| 2026.02.06 | ₩17,456 | ₩17,965 | ₩17,041 | ₩17,804 | +1.99% | 96.7만 |
|---|
| 2026.02.05 | ₩16,586 | ₩18,313 | ₩16,572 | ₩17,041 | +2.74% | 163.2만 |
|---|
| 2026.02.04 | ₩17,175 | ₩17,175 | ₩16,211 | ₩16,505 | -3.90% | 176.7만 |
|---|
| 2026.02.03 | ₩17,791 | ₩18,058 | ₩16,358 | ₩17,135 | -3.69% | 154.2만 |
|---|
| 2026.02.02 | ₩17,991 | ₩18,741 | ₩17,509 | ₩17,791 | -1.12% | 193.1만 |
|---|
| 2026.01.30 | ₩19,611 | ₩19,973 | ₩18,058 | ₩18,098 | -7.71% | 131.8만 |
|---|
| 2026.01.29 | ₩19,892 | ₩20,495 | ₩19,598 | ₩19,745 | -0.74% | 67.2만 |
|---|
| 2026.01.28 | ₩21,164 | ₩21,311 | ₩20,053 | ₩20,133 | -4.87% | 68.4만 |
|---|
| 2026.01.27 | ₩20,682 | ₩21,204 | ₩20,495 | ₩21,164 | +2.33% | 48.7만 |
|---|
| 2026.01.26 | ₩20,066 | ₩20,736 | ₩19,571 | ₩20,682 | +3.07% | 67.1만 |
|---|
| 2026.01.23 | ₩21,766 | ₩22,395 | ₩19,892 | ₩20,321 | -6.64% | 109.6만 |
|---|
| 2026.01.22 | ₩20,883 | ₩21,967 | ₩20,883 | ₩21,873 | +4.74% | 138.6만 |
|---|
| 2026.01.21 | ₩20,829 | ₩21,244 | ₩20,066 | ₩20,789 | -0.19% | 96.1만 |
|---|
| 2026.01.20 | ₩19,691 | ₩21,164 | ₩19,410 | ₩20,802 | +5.64% | 103.5만 |
|---|
| 2026.01.16 | ₩21,351 | ₩21,659 | ₩20,093 | ₩20,187 | -5.45% | 88.3만 |
|---|
| 2026.01.15 | ₩22,971 | ₩23,573 | ₩21,110 | ₩21,204 | -7.69% | 157.9만 |
|---|
| 2026.01.14 | ₩21,325 | ₩21,512 | ₩20,936 | ₩21,311 | -0.06% | 87.6만 |
|---|
| 2026.01.13 | ₩21,338 | ₩21,432 | ₩20,267 | ₩21,325 | -0.06% | 86.8만 |
|---|
| 2026.01.12 | ₩21,753 | ₩21,940 | ₩20,548 | ₩21,338 | -1.91% | 83만 |
|---|
| 2026.01.09 | ₩22,864 | ₩23,266 | ₩21,646 | ₩21,726 | -4.98% | 87.7만 |
|---|
| 2026.01.08 | ₩23,426 | ₩23,747 | ₩22,677 | ₩22,864 | -2.40% | 74.7만 |
|---|
| 2026.01.07 | ₩23,185 | ₩24,363 | ₩22,730 | ₩23,252 | +0.29% | 121만 |
|---|
| 2026.01.06 | ₩23,332 | ₩23,493 | ₩22,476 | ₩22,569 | -3.27% | 73.8만 |
|---|
| 2026.01.05 | ₩23,480 | ₩23,480 | ₩22,315 | ₩23,332 | -0.63% | 133.3만 |
|---|
| 2026.01.02 | ₩24,577 | ₩24,765 | ₩22,596 | ₩23,399 | -4.79% | 77.6만 |
|---|
| 2025.12.31 | ₩23,948 | ₩24,551 | ₩23,747 | ₩24,457 | +2.12% | 63.9만 |
|---|
| 2025.12.30 | ₩24,497 | ₩24,765 | ₩23,921 | ₩23,948 | -2.24% | 46.7만 |
|---|
| 2025.12.29 | ₩24,310 | ₩24,671 | ₩23,814 | ₩24,363 | +0.22% | 69.8만 |
|---|
| 2025.12.26 | ₩24,350 | ₩25,059 | ₩23,962 | ₩24,484 | +0.55% | 82.2만 |
|---|
| 2025.12.24 | ₩24,671 | ₩25,126 | ₩24,162 | ₩24,444 | -0.92% | 43.2만 |
|---|
| 2025.12.23 | ₩25,046 | ₩25,421 | ₩23,573 | ₩24,604 | -1.76% | 125.9만 |
|---|
| 2025.12.22 | ₩23,239 | ₩25,434 | ₩23,212 | ₩25,233 | +8.58% | 96.6만 |
|---|
| 2025.12.19 | ₩22,891 | ₩24,069 | ₩22,422 | ₩23,332 | +1.93% | 527.6만 |
|---|
| 2025.12.18 | ₩22,583 | ₩23,332 | ₩22,114 | ₩22,837 | +1.13% | 149.7만 |
|---|
| 2025.12.17 | ₩22,677 | ₩23,252 | ₩22,195 | ₩22,302 | -1.65% | 118.5만 |
|---|
| 2025.12.16 | ₩21,833 | ₩23,292 | ₩21,766 | ₩22,663 | +3.80% | 131.2만 |
|---|
| 2025.12.15 | ₩21,458 | ₩22,074 | ₩21,164 | ₩21,954 | +2.31% | 81.5만 |
|---|
| 2025.12.12 | ₩21,820 | ₩22,141 | ₩21,378 | ₩21,405 | -1.90% | 72만 |
|---|
| 2025.12.11 | ₩22,516 | ₩22,891 | ₩21,378 | ₩21,552 | -4.28% | 110.8만 |
|---|
| 2025.12.10 | ₩22,984 | ₩23,158 | ₩22,275 | ₩22,382 | -2.62% | 120.1만 |
|---|
| 2025.12.09 | ₩23,533 | ₩24,323 | ₩22,824 | ₩22,864 | -2.84% | 144.1만 |
|---|
| 2025.12.08 | ₩23,935 | ₩25,581 | ₩23,721 | ₩23,855 | -0.34% | 130.3만 |
|---|
| 2025.12.05 | ₩22,569 | ₩23,855 | ₩22,208 | ₩23,747 | +5.22% | 146.3만 |
|---|
| 2025.12.04 | ₩19,437 | ₩22,757 | ₩19,276 | ₩22,382 | +15.15% | 203만 |
|---|
| 2025.12.03 | ₩18,446 | ₩19,544 | ₩18,446 | ₩19,437 | +5.37% | 81.1만 |
|---|
| 2025.12.02 | ₩19,223 | ₩19,357 | ₩18,219 | ₩18,326 | -4.67% | 72.5만 |
|---|
| 2025.12.01 | ₩19,624 | ₩19,665 | ₩19,022 | ₩19,089 | -2.73% | 71.2만 |
|---|
| 2025.11.28 | ₩19,825 | ₩20,013 | ₩19,598 | ₩19,852 | +0.14% | 33.1만 |
|---|
| 2025.11.26 | ₩19,410 | ₩20,026 | ₩19,089 | ₩19,798 | +2.00% | 85만 |
|---|
| 2025.11.25 | ₩19,276 | ₩19,758 | ₩18,554 | ₩19,732 | +2.36% | 80.6만 |
|---|
| 2025.11.24 | ₩18,527 | ₩19,397 | ₩18,406 | ₩19,276 | +4.05% | 93.9만 |
|---|
| 2025.11.21 | ₩18,246 | ₩18,701 | ₩17,978 | ₩18,313 | +0.37% | 92.7만 |
|---|
| 2025.11.20 | ₩19,397 | ₩19,638 | ₩18,139 | ₩18,259 | -5.87% | 134.2만 |
|---|
| 2025.11.19 | ₩18,473 | ₩19,598 | ₩18,339 | ₩19,116 | +3.48% | 140.3만 |
|---|
| 2025.11.18 | ₩17,590 | ₩19,477 | ₩17,335 | ₩18,687 | +6.24% | 219.1만 |
|---|
| 2025.11.17 | ₩15,649 | ₩17,791 | ₩15,461 | ₩17,590 | +12.40% | 138.4만 |
|---|
| 2025.11.14 | ₩15,127 | ₩16,117 | ₩15,127 | ₩15,501 | +2.48% | 112.6만 |
|---|
| 2025.11.13 | ₩15,943 | ₩16,144 | ₩15,167 | ₩15,408 | -3.36% | 114만 |
|---|
| 2025.11.12 | ₩15,595 | ₩16,358 | ₩15,167 | ₩16,050 | +2.92% | 124.1만 |
|---|
| 2025.11.11 | ₩15,100 | ₩15,769 | ₩15,100 | ₩15,595 | +3.28% | 74.5만 |
|---|
| 2025.11.10 | ₩15,327 | ₩15,769 | ₩14,979 | ₩15,194 | -0.87% | 101만 |
|---|
| 2025.11.07 | ₩14,591 | ₩15,006 | ₩13,761 | ₩15,006 | +2.84% | 120.4만 |
|---|
| 2025.11.06 | ₩14,618 | ₩16,064 | ₩14,538 | ₩14,832 | +1.47% | 121만 |
|---|
| 2025.11.05 | ₩15,140 | ₩16,251 | ₩12,918 | ₩14,752 | -2.56% | 460만 |
|---|
| 2025.11.04 | ₩16,238 | ₩17,335 | ₩16,010 | ₩16,586 | +2.14% | 151.4만 |
|---|
| 2025.11.03 | ₩17,576 | ₩17,857 | ₩16,358 | ₩16,666 | -5.18% | 115.1만 |
|---|
| 2025.10.31 | ₩16,331 | ₩17,563 | ₩15,957 | ₩17,523 | +7.30% | 151.4만 |
|---|
| 2025.10.30 | ₩15,461 | ₩16,398 | ₩15,461 | ₩16,345 | +5.71% | 153.2만 |
|---|
| 2025.10.29 | ₩16,679 | ₩16,693 | ₩15,555 | ₩15,702 | -5.86% | 135.2만 |
|---|
| 2025.10.28 | ₩16,144 | ₩16,559 | ₩15,943 | ₩16,398 | +1.58% | 70.3만 |
|---|
| 2025.10.27 | ₩16,064 | ₩16,559 | ₩15,903 | ₩16,211 | +0.92% | 83.6만 |
|---|
| 2025.10.24 | ₩15,702 | ₩16,050 | ₩15,421 | ₩16,037 | +2.13% | 112.2만 |
|---|
| 2025.10.23 | ₩15,501 | ₩15,501 | ₩14,926 | ₩15,394 | -0.69% | 125.5만 |
|---|
| 2025.10.22 | ₩15,930 | ₩16,171 | ₩15,140 | ₩15,327 | -3.78% | 152.9만 |
|---|
| 2025.10.21 | ₩16,117 | ₩16,345 | ₩15,756 | ₩15,809 | -1.91% | 116.1만 |
|---|
| 2025.10.20 | ₩15,729 | ₩16,131 | ₩14,993 | ₩16,104 | +2.38% | 140.6만 |
|---|
| 2025.10.17 | ₩15,260 | ₩15,609 | ₩14,966 | ₩15,568 | +2.02% | 138.7만 |
|---|
| 2025.10.16 | ₩15,796 | ₩16,492 | ₩15,327 | ₩15,461 | -2.12% | 197.7만 |
|---|
| 2025.10.15 | ₩17,563 | ₩18,058 | ₩15,060 | ₩15,702 | -10.59% | 578.5만 |
|---|
| 2025.10.14 | ₩17,550 | ₩17,951 | ₩17,215 | ₩17,617 | +0.38% | 53.1만 |
|---|
| 2025.10.13 | ₩18,206 | ₩18,420 | ₩17,483 | ₩17,857 | -1.91% | 72.1만 |
|---|
| 2025.10.10 | ₩18,714 | ₩18,888 | ₩18,072 | ₩18,165 | -2.93% | 66만 |
|---|