에이팩트 (200470)

200470
🏛️ 대한민국 →
4,570.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 4,206.70 4,420.00 4,200.00 4,373.34 0.5M
2021-12-29 4,220.00 4,360.00 4,180.00 4,260.00 0.2M
2021-12-28 4,200.00 4,293.34 4,180.00 4,220.00 0.3M
2021-12-27 4,226.70 4,253.34 4,153.30 4,220.00 0.2M
2021-12-26 6,340.00 6,340.00 6,340.00 6,340.00 0.0M
2021-12-24 4,253.30 4,313.34 4,173.30 4,226.67 0.4M
2021-12-23 4,166.70 4,593.34 4,066.70 4,266.67 6.5M
2021-12-22 4,180.00 4,326.67 4,086.70 4,100.00 0.4M
2021-12-21 3,993.30 4,166.67 3,886.70 4,140.00 0.5M
2021-12-20 4,040.00 4,060.00 3,900.00 3,940.00 0.3M
2021-12-19 6,060.00 6,060.00 6,060.00 6,060.00 0.0M
2021-12-17 3,973.30 4,040.00 3,946.70 4,040.00 0.1M
2021-12-16 4,020.00 4,053.34 3,980.00 4,013.34 0.1M
2021-12-15 4,060.00 4,060.00 3,986.70 4,006.67 0.1M
2021-12-14 4,106.70 4,113.34 4,020.00 4,060.00 0.2M
2021-12-13 4,033.30 4,126.67 3,966.70 4,126.67 0.2M
2021-12-12 6,010.00 6,010.00 6,010.00 6,010.00 0.0M
2021-12-10 4,033.30 4,046.67 3,986.70 4,006.67 0.1M
2021-12-09 4,026.70 4,080.00 4,013.30 4,046.67 0.1M
2021-12-08 4,213.30 4,320.00 4,006.70 4,026.67 0.6M
2021-12-07 4,033.30 4,106.67 4,013.30 4,100.00 0.3M
2021-12-06 4,046.70 4,093.34 4,000.00 4,053.34 0.2M
2021-12-03 4,026.70 4,173.34 3,980.00 4,133.34 0.5M
2021-12-02 3,973.30 4,133.34 3,880.00 4,046.67 0.5M
2021-12-01 3,933.30 4,060.00 3,813.30 4,040.00 0.7M
2021-11-30 3,933.30 4,553.34 3,933.30 4,006.67 8.8M
2021-11-29 3,806.70 4,000.00 3,806.70 3,886.67 0.4M
2021-11-28 5,990.00 5,990.00 5,990.00 5,990.00 0.0M
2021-11-26 4,213.30 4,226.67 3,993.30 3,993.34 0.4M
2021-11-25 4,340.00 4,353.34 4,146.70 4,186.67 0.5M
2021-11-24 4,566.70 4,600.00 4,253.30 4,320.00 0.9M
2021-11-23 4,533.30 4,633.34 4,453.30 4,566.67 1.3M
2021-11-22 4,080.00 4,993.34 4,080.00 4,580.00 8.6M
2021-11-19 3,866.70 4,006.67 3,840.00 4,000.00 0.1M
2021-11-18 3,960.00 3,986.67 3,833.30 3,906.67 0.1M
2021-11-17 4,060.00 4,113.34 3,926.70 3,960.00 0.1M
2021-11-16 4,093.30 4,113.34 3,986.70 4,060.00 0.1M
2021-11-15 4,013.30 4,160.00 4,000.00 4,093.34 0.2M
2021-11-12 3,740.00 4,026.67 3,740.00 4,006.67 0.1M
2021-11-11 3,913.30 3,986.67 3,753.30 3,780.00 0.1M
2021-11-10 4,026.70 4,026.67 3,886.70 3,913.34 0.1M
2021-11-09 4,060.00 4,080.00 3,880.00 4,013.34 0.1M
2021-11-08 4,073.30 4,073.34 3,913.30 4,053.34 0.1M
2021-11-05 4,146.70 4,146.67 4,026.70 4,040.00 0.1M
2021-11-04 4,113.30 4,173.34 4,046.70 4,086.67 0.1M
2021-11-03 4,226.70 4,226.67 4,126.70 4,146.67 0.1M
2021-11-02 4,233.30 4,273.34 4,173.30 4,226.67 0.1M
2021-11-01 4,260.00 4,273.34 4,133.30 4,153.34 0.1M
2021-10-29 4,246.70 4,333.34 4,200.00 4,266.67 0.1M
2021-10-28 4,206.70 4,366.67 4,180.00 4,246.67 0.2M
2021-10-27 4,213.30 4,246.67 4,146.70 4,200.00 0.1M
2021-10-26 4,153.30 4,266.67 4,153.30 4,213.34 0.1M
2021-10-25 3,933.30 4,106.67 3,926.70 4,106.67 0.2M
2021-10-24 6,040.00 6,040.00 6,040.00 6,040.00 0.0M
2021-10-22 4,113.30 4,113.34 4,000.00 4,026.67 0.1M
2021-10-21 4,200.00 4,200.00 4,073.30 4,073.34 0.1M
2021-10-20 4,300.00 4,306.67 4,126.70 4,166.67 0.2M
2021-10-19 4,286.70 4,353.34 4,240.00 4,280.00 0.1M
2021-10-18 4,300.00 4,373.34 4,233.30 4,313.34 0.1M
2021-10-15 4,313.30 4,366.67 4,233.30 4,320.00 0.1M
2021-10-14 4,073.30 4,400.00 4,073.30 4,306.67 0.4M
2021-10-13 3,880.00 4,066.67 3,880.00 4,026.67 0.1M
2021-10-12 3,953.30 3,973.34 3,813.30 3,933.34 0.1M
2021-10-08 4,053.30 4,106.67 3,926.70 3,953.34 0.2M
2021-10-07 3,880.00 4,060.00 3,880.00 4,046.67 0.2M
2021-10-06 4,153.30 4,246.67 3,926.70 3,926.67 0.4M
2021-10-05 4,206.70 4,253.34 4,046.70 4,100.00 0.4M
2021-10-01 4,440.00 4,553.34 4,293.30 4,353.34 0.5M
2021-09-30 4,660.00 4,660.00 4,433.30 4,480.00 0.7M
2021-09-29 4,693.30 5,233.34 4,593.30 4,660.00 1.6M
2021-09-28 4,760.00 4,920.00 4,753.30 4,846.67 0.4M
2021-09-27 4,626.70 4,880.00 4,626.70 4,793.34 0.5M
2021-09-26 7,010.00 7,010.00 7,010.00 7,010.00 0.0M
2021-09-24 4,720.00 4,826.67 4,660.00 4,673.34 0.5M
2021-09-23 4,833.30 4,860.00 4,686.70 4,726.67 1.0M
2021-09-22 7,360.00 7,360.00 7,360.00 7,360.00 0.0M
2021-09-17 5,486.70 6,033.34 4,906.70 4,906.67 8.1M
2021-09-16 5,140.00 5,306.67 5,100.00 5,166.67 0.5M
2021-09-15 5,180.00 5,226.67 5,073.30 5,133.34 0.4M
2021-09-14 5,066.70 5,193.34 5,000.00 5,106.67 0.4M
2021-09-13 5,126.70 5,266.67 5,006.70 5,026.67 0.2M
2021-09-10 5,066.70 5,226.67 5,046.70 5,173.34 0.4M
2021-09-09 5,120.00 5,120.00 4,960.00 5,033.34 0.2M
2021-09-08 5,220.00 5,226.67 5,066.70 5,100.00 0.3M
2021-09-07 5,273.30 5,273.34 5,066.70 5,226.67 0.4M
2021-09-06 5,253.30 5,293.34 5,173.30 5,246.67 0.4M
2021-09-05 7,900.00 7,900.00 7,900.00 7,900.00 0.0M
2021-09-03 5,060.00 5,280.00 5,046.70 5,266.67 0.6M
2021-09-02 5,060.00 5,333.34 5,020.00 5,053.34 0.8M
2021-09-01 5,233.30 5,233.34 5,020.00 5,080.00 0.4M
2021-08-31 5,166.70 5,400.00 4,946.70 5,200.00 0.9M
2021-08-30 5,460.00 5,500.00 5,093.30 5,153.34 1.3M
2021-08-27 5,186.70 5,346.67 5,140.00 5,200.00 0.9M
2021-08-26 5,040.00 5,193.34 5,000.00 5,173.34 0.8M
2021-08-25 4,906.70 5,153.34 4,853.30 5,046.67 0.8M
2021-08-24 4,680.00 4,880.00 4,680.00 4,833.34 0.3M
2021-08-23 4,500.00 4,706.67 4,486.70 4,680.00 0.2M
2021-08-20 4,620.00 4,666.67 4,393.30 4,500.00 0.5M
2021-08-19 4,780.00 4,780.00 4,513.30 4,593.34 0.3M
2021-08-18 4,673.30 4,806.67 4,653.30 4,800.00 0.3M
2021-08-17 4,793.30 4,853.34 4,680.00 4,700.00 0.3M
2021-08-13 4,913.30 4,920.00 4,706.70 4,833.34 0.4M
2021-08-12 4,933.30 5,033.34 4,866.70 4,933.34 0.3M
2021-08-11 5,033.30 5,066.67 4,900.00 4,980.00 0.3M
2021-08-10 5,206.70 5,206.67 5,046.70 5,080.00 0.3M
2021-08-09 5,233.30 5,333.34 5,166.70 5,193.34 0.4M
2021-08-08 7,890.00 7,890.00 7,890.00 7,890.00 0.0M
2021-08-06 5,300.00 5,300.00 5,140.00 5,260.00 0.5M
2021-08-05 5,120.00 5,313.34 5,020.00 5,266.67 0.8M
2021-08-04 5,160.00 5,220.00 5,086.70 5,120.00 0.4M
2021-08-03 5,020.00 5,320.00 4,973.30 5,213.34 1.6M
2021-08-02 4,833.30 5,066.67 4,766.70 5,020.00 0.4M
2021-07-30 5,000.00 5,086.67 4,786.70 4,866.67 0.3M
2021-07-29 4,953.30 5,020.00 4,913.30 4,960.00 0.2M
2021-07-28 5,013.30 5,086.67 4,880.00 4,946.67 0.5M
2021-07-27 5,040.00 5,246.67 5,040.00 5,086.67 0.5M
2021-07-26 5,366.70 5,373.34 5,066.70 5,073.34 1.2M
2021-07-25 8,160.00 8,160.00 8,160.00 8,160.00 0.0M
2021-07-23 5,373.30 5,473.34 5,233.30 5,440.00 1.5M
2021-07-22 5,066.70 5,553.34 5,066.70 5,466.67 4.3M
2021-07-21 5,273.30 5,293.34 5,020.00 5,033.34 1.0M
2021-07-20 4,960.00 5,313.34 4,886.70 5,206.67 1.9M
2021-07-19 5,100.00 5,386.67 4,966.70 5,060.00 5.2M
2021-07-16 4,893.30 5,746.67 4,760.00 4,900.00 6.2M
2021-07-15 4,740.00 4,913.34 4,726.70 4,880.00 0.3M
2021-07-14 4,700.00 4,740.00 4,633.30 4,740.00 0.1M
2021-07-13 4,626.70 4,700.00 4,626.70 4,700.00 0.1M
2021-07-12 4,660.00 4,673.34 4,606.70 4,666.67 0.1M
2021-07-11 6,990.00 6,990.00 6,990.00 6,990.00 0.0M
2021-07-09 4,573.30 4,660.00 4,546.70 4,660.00 0.1M
2021-07-08 4,773.30 4,786.67 4,626.70 4,673.34 0.2M
2021-07-07 4,793.30 4,793.34 4,733.30 4,753.34 0.1M
2021-07-06 4,766.70 4,820.00 4,733.30 4,786.67 0.1M
2021-07-05 4,740.00 4,800.00 4,733.30 4,793.34 0.1M
2021-07-02 4,800.00 4,826.67 4,733.30 4,740.00 0.1M
2021-07-01 4,826.70 4,853.34 4,746.70 4,746.67 0.1M
2021-06-30 4,793.30 4,860.00 4,766.70 4,826.67 0.1M
2021-06-29 4,746.70 4,860.00 4,720.00 4,793.34 0.2M
2021-06-28 4,726.70 4,780.00 4,706.70 4,746.67 0.2M
2021-06-25 4,713.30 4,766.67 4,680.00 4,700.00 0.2M
2021-06-24 4,853.30 4,853.34 4,726.70 4,746.67 0.1M
2021-06-23 4,886.70 4,913.34 4,693.30 4,866.67 0.2M
2021-06-22 4,806.70 4,893.34 4,760.00 4,886.67 0.2M
2021-06-21 4,873.30 4,953.34 4,786.70 4,873.34 0.2M
2021-06-18 4,900.00 5,013.34 4,833.30 4,980.00 0.3M
2021-06-17 4,920.00 5,040.00 4,833.30 4,960.00 0.4M
2021-06-16 4,960.00 5,000.00 4,886.70 4,920.00 0.3M
2021-06-15 4,933.30 5,140.00 4,906.70 5,020.00 0.6M
2021-06-14 4,960.00 5,106.67 4,900.00 4,960.00 0.8M
2021-06-11 4,813.30 5,126.67 4,800.00 4,893.34 0.9M
2021-06-10 4,766.70 4,846.67 4,693.30 4,846.67 0.3M
2021-06-09 4,906.70 4,926.67 4,773.30 4,826.67 0.4M
2021-06-08 5,133.30 5,146.67 4,686.70 4,966.67 1.5M
2021-06-07 4,760.00 5,080.00 4,706.70 4,966.67 1.5M
2021-06-04 4,680.00 4,733.34 4,640.00 4,673.34 0.3M
2021-06-03 4,600.00 4,720.00 4,600.00 4,680.00 0.5M
2021-06-02 4,606.70 4,660.00 4,560.00 4,600.00 0.1M
2021-06-01 4,620.00 4,646.67 4,540.00 4,606.67 0.1M
2021-05-31 4,566.70 4,646.67 4,560.00 4,620.00 0.2M
2021-05-28 4,580.00 4,586.67 4,500.00 4,566.67 0.1M
2021-05-27 4,553.30 4,600.00 4,500.00 4,553.34 0.2M
2021-05-26 4,420.00 4,633.34 4,386.70 4,533.34 0.7M
2021-05-25 4,293.30 4,406.67 4,293.30 4,386.67 0.1M
2021-05-24 4,266.70 4,353.34 4,266.70 4,286.67 0.1M
2021-05-21 4,446.70 4,486.67 4,220.00 4,253.34 0.3M
2021-05-20 4,440.00 4,453.34 4,386.70 4,420.00 0.1M
2021-05-19 6,660.00 6,660.00 6,660.00 6,660.00 0.0M
2021-05-18 4,420.00 4,466.67 4,340.00 4,440.00 0.2M
2021-05-17 4,466.70 4,500.00 4,386.70 4,420.00 0.1M
2021-05-14 4,393.30 4,480.00 4,366.70 4,453.34 0.1M
2021-05-13 4,366.70 4,433.34 4,313.30 4,366.67 0.1M
2021-05-12 4,493.30 4,493.34 4,360.00 4,433.34 0.2M
2021-05-11 4,500.00 4,533.34 4,453.30 4,500.00 0.1M
2021-05-10 4,526.70 4,553.34 4,506.70 4,546.67 0.1M
2021-05-07 4,546.70 4,546.67 4,473.30 4,526.67 0.1M
2021-05-06 4,513.30 4,553.34 4,486.70 4,513.34 0.1M
2021-05-04 4,520.00 4,526.67 4,433.30 4,513.34 0.1M
2021-05-03 4,466.70 4,560.00 4,440.00 4,466.67 0.1M
2021-04-30 4,460.00 4,560.00 4,386.70 4,513.34 0.3M
2021-04-29 4,433.30 4,493.34 4,366.70 4,386.67 0.1M
2021-04-28 4,546.70 4,560.00 4,386.70 4,400.00 0.4M
2021-04-27 4,626.70 4,640.00 4,533.30 4,546.67 0.2M
2021-04-26 4,626.70 4,646.67 4,580.00 4,606.67 0.2M
2021-04-23 4,660.00 4,660.00 4,573.30 4,626.67 0.2M
2021-04-22 4,713.30 4,713.34 4,620.00 4,660.00 0.2M
2021-04-21 4,733.30 4,760.00 4,586.70 4,626.67 0.3M
2021-04-20 4,746.70 4,800.00 4,673.30 4,740.00 0.3M
2021-04-19 4,600.00 4,786.67 4,586.70 4,786.67 0.7M
2021-04-16 4,600.00 4,620.00 4,566.70 4,593.34 0.2M
2021-04-15 4,606.70 4,640.00 4,560.00 4,593.34 0.2M
2021-04-14 4,513.30 4,640.00 4,466.70 4,613.34 0.4M
2021-04-13 4,593.30 4,593.34 4,486.70 4,493.34 0.2M
2021-04-12 4,553.30 4,606.67 4,513.30 4,520.00 0.2M
2021-04-09 4,533.30 4,566.67 4,500.00 4,533.34 0.1M
2021-04-08 4,606.70 4,646.67 4,506.70 4,533.34 0.2M
2021-04-07 4,693.30 4,693.34 4,566.70 4,600.00 0.2M
2021-04-06 4,700.00 4,706.67 4,573.30 4,660.00 0.4M
2021-04-05 4,573.30 4,686.67 4,533.30 4,673.34 0.4M
2021-04-04 6,760.00 6,760.00 6,760.00 6,760.00 0.0M
2021-04-02 4,580.00 4,580.00 4,466.70 4,506.67 0.2M
2021-04-01 4,320.00 4,553.34 4,320.00 4,480.00 0.2M
2021-03-31 4,360.00 4,386.67 4,293.30 4,320.00 0.2M
2021-03-30 4,420.00 4,420.00 4,353.30 4,360.00 0.1M
2021-03-29 4,386.70 4,413.34 4,306.70 4,366.67 0.2M
2021-03-26 4,386.70 4,413.34 4,353.30 4,386.67 0.1M
2021-03-25 4,433.30 4,433.34 4,340.00 4,386.67 0.2M
2021-03-24 4,366.70 4,466.67 4,300.00 4,433.34 0.1M
2021-03-23 4,426.70 4,466.67 4,366.70 4,380.00 0.2M
2021-03-22 4,533.30 4,533.34 4,426.70 4,426.67 0.2M
2021-03-19 4,426.70 4,526.67 4,386.70 4,493.34 0.1M
2021-03-18 4,493.30 4,560.00 4,466.70 4,486.67 0.1M
2021-03-17 4,486.70 4,533.34 4,460.00 4,493.34 0.1M
2021-03-16 4,493.30 4,526.67 4,440.00 4,520.00 0.1M
2021-03-15 4,506.70 4,506.67 4,420.00 4,440.00 0.1M
2021-03-12 4,460.00 4,566.67 4,460.00 4,506.67 0.2M
2021-03-11 4,446.70 4,493.34 4,393.30 4,446.67 0.2M
2021-03-10 4,566.70 4,566.67 4,386.70 4,446.67 0.1M
2021-03-09 4,513.30 4,573.34 4,233.30 4,466.67 0.3M
2021-03-08 4,573.30 4,666.67 4,500.00 4,500.00 0.1M
2021-03-05 4,473.30 4,613.34 4,446.70 4,566.67 0.2M
2021-03-04 4,540.00 4,600.00 4,513.30 4,553.34 0.1M
2021-03-03 4,566.70 4,633.34 4,520.00 4,586.67 0.3M
2021-03-02 4,800.00 4,833.34 4,560.00 4,633.34 0.3M
2021-02-26 4,600.00 4,653.34 4,546.70 4,646.67 0.3M
2021-02-25 4,673.30 4,766.67 4,673.30 4,713.34 0.2M
2021-02-24 4,786.70 4,913.34 4,600.00 4,600.00 0.4M
2021-02-23 4,740.00 4,833.34 4,673.30 4,793.34 0.3M
2021-02-22 4,900.00 5,046.67 4,820.00 4,880.00 0.3M
2021-02-19 4,913.30 4,986.67 4,786.70 4,893.34 0.4M
2021-02-18 5,000.00 5,033.34 4,873.30 4,906.67 0.3M
2021-02-17 4,980.00 5,046.67 4,946.70 5,000.00 0.3M
2021-02-16 4,966.70 5,033.34 4,906.70 4,946.67 0.2M
2021-02-15 4,886.70 5,060.00 4,886.70 4,966.67 0.4M
2021-02-10 4,900.00 4,960.00 4,800.00 4,886.67 0.2M
2021-02-09 4,806.70 4,986.67 4,786.70 4,893.34 0.6M
2021-02-08 4,873.30 4,873.34 4,766.70 4,793.34 0.2M
2021-02-05 4,833.30 4,866.67 4,726.70 4,820.00 0.4M
2021-02-04 4,800.00 4,826.67 4,720.00 4,760.00 0.3M
2021-02-03 4,653.30 4,813.34 4,620.00 4,786.67 0.4M
2021-02-02 4,700.00 4,700.00 4,506.70 4,620.00 0.4M
2021-02-01 4,333.30 4,646.67 4,320.00 4,620.00 0.3M
2021-01-31 6,590.00 6,590.00 6,590.00 6,590.00 0.0M
2021-01-29 4,646.70 4,700.00 4,320.00 4,393.34 0.8M
2021-01-28 4,720.00 4,753.34 4,553.30 4,586.67 0.7M
2021-01-27 4,746.70 5,220.00 4,733.30 4,813.34 3.2M
2021-01-26 4,786.70 4,786.67 4,666.70 4,686.67 0.3M
2021-01-25 4,713.30 4,766.67 4,646.70 4,740.00 0.5M
2021-01-22 4,766.70 4,806.67 4,673.30 4,720.00 0.3M
2021-01-21 4,820.00 4,826.67 4,726.70 4,746.67 0.2M
2021-01-20 4,700.00 4,780.00 4,640.00 4,740.00 0.3M
2021-01-19 4,640.00 4,753.34 4,606.70 4,693.34 0.3M
2021-01-18 4,840.00 4,840.00 4,613.30 4,646.67 0.5M
2021-01-17 7,260.00 7,260.00 7,260.00 7,260.00 0.0M
2021-01-15 4,966.70 5,000.00 4,806.70 4,840.00 0.3M
2021-01-14 4,973.30 5,040.00 4,880.00 4,886.67 0.3M
2021-01-13 5,066.70 5,120.00 4,960.00 4,980.00 0.4M
2021-01-12 4,940.00 5,113.34 4,853.30 5,080.00 1.0M
2021-01-11 5,146.70 5,206.67 4,800.00 4,973.34 0.7M
2021-01-08 5,073.30 5,140.00 4,906.70 5,126.67 0.6M
2021-01-07 5,093.30 5,133.34 4,906.70 5,026.67 0.5M
2021-01-06 5,120.00 5,306.67 5,040.00 5,040.00 0.6M
2021-01-05 5,000.00 5,066.67 4,880.00 5,053.34 0.6M
2021-01-04 4,886.70 5,120.00 4,886.70 5,046.67 0.9M