EyePoint, Inc (EYPT) — 주가 히스토리

2026-10-30 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-30	0.37	0.38	0.34	0.35	-8.32%	6,070,670
2026-10-29	0.38	0.42	0.38	0.38	+0.69%	6,601,723
2026-10-28	0.36	0.39	0.36	0.38	+3.91%	6,504,012
2026-10-27	0.36	0.39	0.36	0.36	-0.68%	9,675,330
2026-10-26	0.40	0.41	0.36	0.37	-8.57%	11,125,083
2026-10-23	0.42	0.43	0.40	0.40	-6.98%	13,330,700
2026-10-22	0.43	0.44	0.42	0.43	+0.00%	12,496,300
2026-10-21	0.42	0.44	0.39	0.43	+4.88%	31,692,800
2026-10-20	0.42	0.48	0.41	0.41	-6.82%	51,026,500
2026-10-19	0.55	0.60	0.40	0.44	-85.28%	184,371,900
2026-10-16	3.14	3.15	2.95	2.99	-4.78%	2,750,500
2026-10-15	3.02	3.18	3.01	3.14	+4.32%	2,835,600
2026-10-14	3.04	3.06	2.93	3.01	-1.95%	3,156,600
2026-10-13	3.30	3.32	3.06	3.07	-7.53%	2,512,600
2026-10-12	3.42	3.43	3.29	3.32	-2.35%	1,895,200
2026-10-09	3.44	3.57	3.38	3.40	-1.73%	1,940,100
2026-10-08	3.30	3.52	3.27	3.46	+4.22%	3,256,100
2026-10-07	3.15	3.42	3.08	3.32	+4.73%	3,021,800
2026-10-06	3.18	3.29	3.08	3.17	+0.63%	1,977,400
2026-10-05	3.28	3.28	3.05	3.15	-3.08%	2,761,600
2026-10-02	3.31	3.31	3.10	3.25	+0.62%	3,107,700
2026-10-01	3.29	3.45	3.23	3.23	-1.22%	2,861,900
2026-09-30	3.42	3.46	3.25	3.27	-4.39%	3,434,900
2026-09-29	3.31	3.50	3.30	3.42	+3.32%	2,542,200
2026-09-28	3.58	3.60	3.27	3.31	-8.56%	3,296,600
2026-09-25	3.65	3.71	3.56	3.62	-0.82%	2,249,300
2026-09-24	3.71	3.73	3.54	3.65	-1.88%	2,301,400
2026-09-23	4.10	4.18	3.71	3.72	-8.60%	2,020,600
2026-09-22	4.08	4.22	3.97	4.07	+1.24%	4,462,100
2026-09-21	3.87	4.10	3.80	4.02	+4.42%	3,861,500
2026-09-18	3.95	4.06	3.77	3.85	-3.51%	7,264,400
2026-09-17	3.57	4.01	3.50	3.99	+15.65%	6,974,800
2026-09-16	3.66	3.74	3.42	3.45	-5.74%	4,963,100
2026-09-15	4.27	4.27	3.64	3.66	-13.88%	3,887,300
2026-09-14	4.30	4.34	4.16	4.25	+0.47%	2,531,400
2026-09-11	4.32	4.43	4.17	4.23	-0.47%	2,728,000
2026-09-10	4.32	4.40	4.10	4.25	-2.07%	4,315,900
2026-09-09	4.50	4.56	4.28	4.34	-4.82%	2,984,300
2026-09-08	4.58	4.69	4.47	4.56	-0.44%	2,271,300
2026-09-04	4.53	4.69	4.49	4.58	+0.22%	1,901,800
2026-09-03	4.74	4.92	4.46	4.57	-4.59%	2,624,100
2026-09-02	4.36	4.81	4.33	4.79	+4.59%	4,713,800
2026-09-01	4.40	4.61	4.35	4.58	+1.78%	3,260,500
2026-08-31	4.44	4.59	4.37	4.50	+0.45%	3,506,000
2026-08-28	4.59	4.67	4.36	4.48	-3.24%	4,391,000
2026-08-27	4.93	4.99	4.50	4.63	-7.21%	5,992,900
2026-08-26	5.03	5.07	4.93	4.99	-0.40%	3,258,000
2026-08-25	4.98	5.29	4.96	5.01	+2.87%	4,125,000
2026-08-24	5.17	5.35	4.87	4.87	-8.46%	4,155,600
2026-08-21	5.48	5.50	4.98	5.32	-1.48%	8,186,400
2026-08-20	6.18	6.29	5.30	5.40	-14.29%	7,406,300
2026-08-19	6.04	6.35	5.63	6.30	+15.17%	8,792,900
2026-08-18	4.73	5.52	4.70	5.47	+12.32%	16,238,000
2026-08-17	4.06	4.90	3.95	4.87	-66.98%	52,268,300
2026-08-14	13.53	14.76	13.40	14.75	+9.42%	2,511,100
2026-08-13	13.59	13.69	13.25	13.48	-0.37%	1,201,900
2026-08-12	13.05	13.77	13.02	13.53	+3.68%	2,261,400
2026-08-11	13.11	13.11	12.37	13.05	-0.15%	2,058,500
2026-08-10	14.22	14.32	13.02	13.07	-5.90%	1,757,000
2026-08-07	13.04	14.08	13.03	13.89	+8.26%	1,655,700
2026-08-06	12.25	13.03	12.01	12.83	+4.73%	2,240,700
2026-08-05	11.88	12.74	11.85	12.25	+4.97%	2,450,100
2026-08-04	12.44	12.70	11.54	11.67	-6.04%	2,929,700
2026-08-03	12.34	12.51	12.02	12.42	+1.39%	1,479,400
2026-07-31	12.81	12.83	12.04	12.25	-4.74%	1,711,400
2026-07-30	12.17	13.00	11.79	12.86	+7.89%	1,560,500
2026-07-29	11.98	12.36	11.56	11.92	-0.33%	2,053,700
2026-07-28	12.34	12.53	11.72	11.96	-3.63%	1,697,900
2026-07-27	12.48	13.03	12.17	12.41	+1.80%	1,390,100
2026-07-24	12.45	12.50	12.06	12.19	-2.25%	1,468,700
2026-07-23	12.45	12.89	12.30	12.47	-1.50%	1,284,700
2026-07-22	12.81	13.04	12.52	12.66	-2.99%	1,064,000
2026-07-21	12.66	13.23	12.45	13.05	+3.08%	1,585,300
2026-07-20	13.27	13.79	12.65	12.66	-4.81%	1,099,400
2026-07-17	12.76	13.69	12.61	13.30	+1.99%	1,283,900
2026-07-16	14.14	14.20	12.86	13.04	-5.85%	1,551,200
2026-07-15	13.73	14.00	13.41	13.85	+0.87%	1,484,500
2026-07-14	14.32	14.58	13.71	13.73	-3.85%	1,064,500
2026-07-13	14.45	14.72	13.89	14.28	-2.99%	1,121,900
2026-07-10	14.80	14.80	13.89	14.72	-0.81%	1,639,000
2026-07-09	14.00	14.99	13.97	14.84	+5.92%	1,570,900
2026-07-08	13.97	14.49	13.69	14.01	-0.07%	1,899,400
2026-07-07	14.65	14.85	13.73	14.02	-2.91%	2,117,900
2026-07-06	14.00	14.65	13.40	14.44	+3.29%	1,589,300
2026-07-02	13.22	14.19	13.01	13.98	+5.91%	1,490,900
2026-07-01	14.73	15.92	13.17	13.20	-7.69%	2,153,400
2026-06-30	14.18	15.38	13.97	14.30	+1.35%	2,319,300
2026-06-29	13.77	14.19	13.43	14.11	+3.29%	1,579,300
2026-06-26	13.71	14.07	13.52	13.66	-0.36%	3,554,600
2026-06-25	14.37	14.88	13.58	13.71	-4.79%	1,249,700
2026-06-24	14.38	14.85	14.29	14.40	+0.14%	895,100
2026-06-23	13.62	14.88	13.61	14.38	+4.73%	1,551,500
2026-06-22	13.62	14.01	13.49	13.73	+1.10%	842,300
2026-06-18	13.53	14.03	13.26	13.58	+3.27%	1,290,300
2026-06-17	12.89	13.51	12.78	13.15	+2.10%	1,180,500
2026-06-16	12.08	13.08	12.05	12.88	+6.62%	1,471,600
2026-06-15	13.09	13.33	11.93	12.08	-7.29%	1,083,900
2026-06-12	12.67	13.05	12.61	13.03	+4.24%	1,091,400
2026-06-11	12.41	12.66	11.92	12.50	+1.38%	1,260,300
2026-06-10	11.77	12.35	11.58	12.33	+4.76%	1,161,500
2026-06-09	11.48	11.85	11.30	11.77	+2.79%	1,874,100
2026-06-08	11.90	11.99	11.39	11.45	-2.80%	805,700
2026-06-05	12.24	12.41	11.64	11.78	-3.92%	925,200
2026-06-04	12.54	13.16	12.24	12.26	-0.65%	815,100
2026-06-03	12.51	12.51	12.17	12.34	-1.52%	837,700
2026-06-02	13.07	13.10	12.27	12.53	-4.71%	993,500
2026-06-01	13.52	13.52	12.60	13.15	-3.17%	1,308,100
2026-05-29	13.50	14.02	13.48	13.58	+0.59%	1,060,500
2026-05-28	13.13	14.03	13.01	13.50	+2.58%	1,435,500
2026-05-27	13.38	14.03	12.80	13.16	-1.42%	1,826,000
2026-05-26	13.00	13.35	12.75	13.35	+3.25%	918,100
2026-05-22	12.87	13.43	12.73	12.93	+1.17%	783,800
2026-05-21	12.46	13.01	12.33	12.78	+2.24%	559,600
2026-05-20	11.95	12.76	11.91	12.50	+5.75%	1,082,200
2026-05-19	11.68	12.02	11.40	11.82	+1.03%	736,300
2026-05-18	12.35	12.50	11.68	11.70	-5.26%	731,900
2026-05-15	13.04	13.11	12.33	12.35	-6.72%	538,700
2026-05-14	13.38	13.52	13.04	13.24	-1.41%	514,800
2026-05-13	13.45	13.60	13.21	13.43	-1.40%	838,300
2026-05-12	14.01	14.01	13.35	13.62	-2.58%	764,200
2026-05-11	13.76	14.68	13.76	13.98	+2.34%	989,500
2026-05-08	13.35	13.75	13.29	13.66	+1.86%	661,500
2026-05-07	13.39	14.14	13.23	13.41	+0.45%	1,122,300
2026-05-06	13.73	14.22	12.95	13.35	-2.91%	1,214,800
2026-05-05	13.86	14.07	13.32	13.75	-0.72%	727,000
2026-05-04	13.24	13.89	13.10	13.85	+3.82%	1,062,800
2026-05-01	13.29	13.74	12.98	13.34	+1.06%	905,100
2026-04-30	13.01	13.43	12.89	13.20	+2.64%	949,900
2026-04-29	13.23	13.28	12.53	12.86	-4.53%	805,700
2026-04-28	13.44	13.85	13.28	13.47	-0.96%	612,300
2026-04-27	13.74	14.30	13.46	13.60	-1.23%	700,500
2026-04-24	13.79	14.17	13.54	13.77	-0.51%	625,500
2026-04-23	14.25	14.38	13.60	13.84	-2.81%	685,300
2026-04-22	14.25	14.42	14.05	14.24	+0.92%	989,000
2026-04-21	15.04	15.18	14.09	14.11	-6.37%	1,534,800
2026-04-20	14.87	15.33	14.79	15.07	+0.94%	803,400
2026-04-17	15.00	15.25	14.76	14.93	+0.81%	1,264,300
2026-04-16	14.63	14.87	14.51	14.81	+1.23%	588,000
2026-04-15	14.34	14.68	14.15	14.63	+2.02%	590,000
2026-04-14	14.52	14.76	14.24	14.34	-1.24%	598,400
2026-04-13	14.18	14.87	13.98	14.52	+2.33%	956,200
2026-04-10	14.29	14.36	13.90	14.19	-0.28%	742,000
2026-04-09	14.03	14.42	13.91	14.23	+0.42%	903,700
2026-04-08	14.33	14.40	13.90	14.17	+4.42%	1,084,800
2026-04-07	12.98	13.59	12.57	13.57	+3.51%	938,700
2026-04-06	13.34	13.35	12.78	13.11	-2.16%	869,300
2026-04-02	12.83	13.55	12.63	13.40	+2.92%	1,154,700
2026-04-01	13.08	13.69	12.90	13.02	+1.01%	885,100
2026-03-31	12.14	13.00	12.14	12.89	+8.78%	1,844,100
2026-03-30	12.47	12.55	11.82	11.85	-5.20%	792,000
2026-03-27	12.95	13.12	12.44	12.50	-4.29%	843,500
2026-03-26	12.98	13.24	12.65	13.06	+0.08%	767,900
2026-03-25	12.70	13.33	12.70	13.05	+3.65%	687,400
2026-03-24	12.69	12.83	12.07	12.59	-1.87%	820,700
2026-03-23	13.40	13.55	12.66	12.83	-3.02%	851,100
2026-03-20	13.75	13.86	13.11	13.23	-4.06%	1,034,700
2026-03-19	13.60	13.97	13.25	13.79	+1.10%	886,600
2026-03-18	13.95	14.02	13.35	13.64	-1.87%	939,200
2026-03-17	13.75	14.10	13.53	13.90	+3.35%	1,147,300
2026-03-16	13.37	13.53	13.05	13.45	+1.89%	1,111,500
2026-03-13	13.91	14.05	12.90	13.20	-5.92%	1,238,200
2026-03-12	14.64	14.90	13.51	14.03	-5.97%	1,802,000
2026-03-11	15.27	15.65	14.88	14.92	-3.37%	1,263,100
2026-03-10	15.69	16.14	15.34	15.44	-1.47%	1,161,822
2026-03-09	15.58	15.85	15.05	15.67	-0.51%	1,486,785
2026-03-06	15.15	16.17	15.01	15.75	-0.06%	1,893,600
2026-03-05	17.98	17.98	15.52	15.76	-12.44%	2,694,400
2026-03-04	17.63	18.45	17.14	18.00	-1.75%	1,723,100
2026-03-03	17.75	18.39	17.57	18.32	-0.11%	1,950,200
2026-03-02	17.18	18.87	16.92	18.34	+4.44%	1,639,900
2026-02-27	17.72	17.85	16.93	17.56	-1.68%	2,731,100
2026-02-26	17.83	17.91	17.06	17.86	+0.56%	983,200
2026-02-25	17.20	17.95	17.11	17.76	+4.16%	1,796,100
2026-02-24	17.14	17.74	16.75	17.05	-0.12%	1,172,800
2026-02-23	15.25	17.10	15.10	17.07	+11.35%	1,544,800
2026-02-20	14.58	15.44	14.20	15.33	+4.29%	1,074,300
2026-02-19	14.32	15.14	14.00	14.70	+2.37%	2,569,000
2026-02-18	14.83	15.21	14.00	14.36	-3.69%	2,414,500
2026-02-17	12.40	15.69	12.34	14.91	+15.22%	8,720,600
2026-02-13	13.13	13.69	12.79	12.94	-0.54%	790,189
2026-02-12	13.10	13.10	12.50	13.01	+1.25%	985,061
2026-02-11	13.76	13.94	12.78	12.85	-6.34%	942,736
2026-02-10	14.16	14.32	13.49	13.72	-2.49%	851,220
2026-02-09	13.33	14.20	13.05	14.07	+5.79%	877,564
2026-02-06	13.04	13.42	12.73	13.30	+4.48%	966,656
2026-02-05	12.39	13.68	12.38	12.73	+3.24%	1,632,144
2026-02-04	12.83	12.83	12.11	12.33	-3.67%	1,766,820
2026-02-03	13.29	13.49	12.22	12.80	-3.69%	1,541,529
2026-02-02	13.44	14.00	13.08	13.29	-1.70%	1,931,015
2026-01-30	14.65	14.92	13.49	13.52	-8.34%	1,317,980
2026-01-29	14.86	15.31	14.64	14.75	-1.93%	671,701
2026-01-28	15.81	15.92	14.98	15.04	-4.87%	683,641
2026-01-27	15.45	15.84	15.31	15.81	+2.33%	486,657
2026-01-26	14.99	15.49	14.62	15.45	+1.78%	670,643
2026-01-23	16.26	16.73	14.86	15.18	-7.07%	1,096,179
2026-01-22	15.60	16.41	15.60	16.34	+5.18%	1,385,782
2026-01-21	15.56	15.87	14.99	15.53	-0.06%	961,140
2026-01-20	14.71	15.81	14.50	15.54	+3.05%	1,034,501
2026-01-16	15.95	16.18	15.01	15.08	-4.80%	882,550
2026-01-15	17.16	17.61	15.77	15.84	-0.50%	1,579,252
2026-01-14	15.93	16.07	15.64	15.92	-0.06%	876,014
2026-01-13	15.94	16.00	15.14	15.93	-0.06%	868,343
2026-01-12	16.25	16.39	15.35	15.94	-1.79%	829,783
2026-01-09	17.08	17.38	16.17	16.23	-4.98%	877,330
2026-01-08	17.50	17.74	16.94	17.08	-1.67%	746,893
2026-01-07	17.32	18.20	16.98	17.37	+3.02%	1,210,175
2026-01-06	17.43	17.55	16.79	16.86	-3.27%	737,587
2026-01-05	17.54	17.54	16.67	17.43	-0.29%	1,333,225
2026-01-02	18.36	18.50	16.88	17.48	-4.32%	775,980
2025-12-31	17.89	18.34	17.74	18.27	+2.12%	638,738
2025-12-30	18.30	18.50	17.87	17.89	-1.70%	467,549
2025-12-29	18.16	18.43	17.79	18.20	-0.49%	697,798
2025-12-26	18.19	18.71	17.90	18.29	+0.16%	821,945
2025-12-24	18.43	18.77	18.05	18.26	-0.65%	431,583
2025-12-23	18.71	18.99	17.61	18.38	-2.49%	1,259,402
2025-12-22	17.36	19.00	17.34	18.85	+8.15%	965,971
2025-12-19	17.10	17.98	16.75	17.43	+2.17%	5,276,240
2025-12-18	16.87	17.43	16.52	17.06	+2.40%	1,496,599
2025-12-17	16.94	17.37	16.57	16.66	-1.59%	1,185,275
2025-12-16	16.31	17.40	16.26	16.93	+3.23%	1,312,529
2025-12-15	16.03	16.48	15.81	16.40	+2.56%	814,531
2025-12-12	16.30	16.54	15.97	15.99	-0.68%	719,751
2025-12-11	16.82	17.10	15.97	16.10	-3.71%	1,108,073
2025-12-10	17.17	17.30	16.64	16.72	-2.11%	1,201,343
2025-12-09	17.58	18.17	17.05	17.08	-4.15%	1,440,636
2025-12-08	17.88	19.11	17.72	17.82	+0.45%	1,302,668
2025-12-05	16.86	17.82	16.59	17.74	+6.10%	1,463,034
2025-12-04	14.52	17.00	14.40	16.72	+15.15%	2,029,885
2025-12-03	13.78	14.60	13.78	14.52	+6.06%	810,494
2025-12-02	14.36	14.46	13.61	13.69	-4.00%	724,897
2025-12-01	14.66	14.69	14.21	14.26	-3.84%	697,119
2025-11-28	14.81	14.95	14.64	14.83	+0.27%	331,316
2025-11-26	14.50	14.96	14.26	14.79	+0.34%	850,337
2025-11-25	14.40	14.76	13.86	14.74	+2.36%	805,705
2025-11-24	13.84	14.49	13.75	14.40	+5.26%	938,963
2025-11-21	13.63	13.97	13.43	13.68	+0.29%	926,868
2025-11-20	14.49	14.67	13.55	13.64	-4.48%	1,342,002
2025-11-19	13.80	14.64	13.70	14.28	+2.29%	1,402,889
2025-11-18	13.14	14.55	12.95	13.96	+6.28%	2,190,483
2025-11-17	11.69	13.29	11.55	13.13	+13.43%	1,383,792
2025-11-14	11.30	12.04	11.30	11.58	+0.61%	1,126,121
2025-11-13	11.91	12.06	11.33	11.51	-4.00%	1,139,778
2025-11-12	11.65	12.22	11.32	11.99	+2.96%	1,240,682
2025-11-11	11.28	11.78	11.28	11.64	+2.60%	745,103
2025-11-10	11.45	11.78	11.19	11.35	+1.25%	1,009,898
2025-11-07	10.90	11.21	10.28	11.21	+1.17%	1,204,048
2025-11-06	10.92	12.00	10.86	11.08	+0.59%	1,210,180
2025-11-05	11.30	12.14	9.65	11.02	-11.10%	4,600,697
2025-11-04	12.13	12.95	11.96	12.39	-0.48%	1,514,236
2025-11-03	13.13	13.34	12.22	12.45	-4.89%	1,150,493

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 12월 (+50.22%). 가장 약한 달: 11월 (-13.21%). 일별 데이터 6년치(2021–2026) 기준.

1월-0.77%
2월-2.79%
3월-8.88%
4월+23.13%
5월-13.17%
6월+11.49%
7월+17.33%
8월-11.76%
9월-10.64%
10월+0.32%
11월-13.21%
12월+50.22%

FAQ · 현재 가격 데이터 기준 · 2026-10-30 기준

빠른 답변

EyePoint, Inc (EYPT)의 최근 종가는 얼마입니까?

2026-10-30 기준 0.35. Closelook 데이터 레이크의 일별 가격 기록 기준.

EYPT의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 19.11, 최저 0.34 (2026-10-30 기준).

EyePoint, Inc이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 EYPT의 가장 강한 달은 12월(평균 +50.22%), 가장 약한 달은 11월(평균 -13.21%)였습니다. 일별 데이터 6년치(2021–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

6년(2021–2026). Closelook 데이터 레이크의 일봉 1236개로 계산.