시장 데이터를 불러오는 중
전체 종목
EG 과거 주가
037370.KQ · KOSDAQ
주요 제품·사업: 산화철, 대기수처리방지시설, 무역
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
037370.KQ · KOSDAQ
주요 제품·사업: 산화철, 대기수처리방지시설, 무역
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩4,310 | ₩4,310 | ₩4,150 | ₩4,175 | -3.13% | 7.5천 |
| 2026.10.07 | ₩4,265 | ₩4,330 | ₩4,215 | ₩4,330 | +1.52% | 8.9천 |
| 2026.10.06 | ₩4,370 | ₩4,390 | ₩4,045 | ₩4,220 | -3.43% | 9.6천 |
| 2026.10.02 | ₩4,230 | ₩4,350 | ₩4,185 | ₩4,275 | +1.06% | 9.2천 |
| 2026.10.01 | ₩4,195 | ₩4,345 | ₩4,100 | ₩4,230 | +0.83% | 6.4천 |
| 2026.09.30 | ₩4,210 | ₩4,305 | ₩4,040 | ₩4,150 | -1.43% | 9.3천 |
| 2026.09.29 | ₩4,240 | ₩4,280 | ₩4,150 | ₩4,210 | -0.71% | 7.3천 |
| 2026.09.28 | ₩4,490 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,100 |
| ₩4,280 |
| -4.68% |
| 1.2만 |
| 2026.09.23 | ₩4,320 | ₩4,410 | ₩4,300 | ₩4,400 | +1.85% | 1.3만 |
|---|
| 2026.09.22 | ₩4,410 | ₩4,500 | ₩4,300 | ₩4,320 | -2.04% | 1.4만 |
|---|
| 2026.09.21 | ₩4,595 | ₩4,595 | ₩4,335 | ₩4,440 | -3.37% | 2.8만 |
|---|
| 2026.09.18 | ₩4,465 | ₩4,530 | ₩4,335 | ₩4,520 | +1.23% | 2.5만 |
|---|
| 2026.09.17 | ₩4,120 | ₩4,460 | ₩4,050 | ₩4,455 | +8.13% | 4.5만 |
|---|
| 2026.09.16 | ₩4,190 | ₩4,250 | ₩4,000 | ₩4,120 | -1.67% | 2.7만 |
|---|
| 2026.09.15 | ₩4,110 | ₩4,455 | ₩4,050 | ₩4,165 | +1.34% | 7.8만 |
|---|
| 2026.09.14 | ₩3,815 | ₩4,090 | ₩3,685 | ₩4,090 | +7.21% | 5.2만 |
|---|
| 2026.09.11 | ₩3,775 | ₩3,805 | ₩3,665 | ₩3,775 | 0.00% | 1.3만 |
|---|
| 2026.09.10 | ₩3,675 | ₩3,760 | ₩3,630 | ₩3,735 | +1.63% | 5.8천 |
|---|
| 2026.09.09 | ₩3,660 | ₩3,695 | ₩3,620 | ₩3,675 | +0.41% | 3.2천 |
|---|
| 2026.09.08 | ₩3,685 | ₩3,985 | ₩3,550 | ₩3,620 | -1.76% | 2.5만 |
|---|
| 2026.09.07 | ₩3,585 | ₩3,710 | ₩3,585 | ₩3,685 | +2.79% | 4.1천 |
|---|
| 2026.09.04 | ₩3,570 | ₩3,670 | ₩3,520 | ₩3,605 | +0.98% | 5.3천 |
|---|
| 2026.09.03 | ₩3,700 | ₩3,735 | ₩3,555 | ₩3,560 | -3.78% | 8.3천 |
|---|
| 2026.09.02 | ₩3,740 | ₩3,775 | ₩3,575 | ₩3,660 | -2.14% | 4.7천 |
|---|
| 2026.09.01 | ₩3,485 | ₩3,885 | ₩3,485 | ₩3,700 | +6.17% | 9천 |
|---|
| 2026.08.31 | ₩3,790 | ₩3,790 | ₩3,600 | ₩3,610 | -4.75% | 9.2천 |
|---|
| 2026.08.28 | ₩3,750 | ₩3,750 | ₩3,570 | ₩3,690 | -1.60% | 5.8천 |
|---|
| 2026.08.27 | ₩3,570 | ₩3,680 | ₩3,540 | ₩3,645 | +2.10% | 3.9천 |
|---|
| 2026.08.26 | ₩3,530 | ₩3,600 | ₩3,505 | ₩3,570 | +1.13% | 6.6천 |
|---|
| 2026.08.25 | ₩3,530 | ₩3,570 | ₩3,445 | ₩3,530 | 0.00% | 5.7천 |
|---|
| 2026.08.24 | ₩3,550 | ₩3,775 | ₩3,500 | ₩3,515 | -0.99% | 8.8천 |
|---|
| 2026.08.21 | ₩3,625 | ₩3,695 | ₩3,405 | ₩3,530 | -2.62% | 9.5천 |
|---|
| 2026.08.20 | ₩3,560 | ₩3,705 | ₩3,555 | ₩3,625 | +1.83% | 9.1천 |
|---|
| 2026.08.19 | ₩3,660 | ₩3,800 | ₩3,560 | ₩3,630 | -0.82% | 1.5만 |
|---|
| 2026.08.18 | ₩3,880 | ₩3,990 | ₩3,655 | ₩3,660 | -5.67% | 2.6만 |
|---|
| 2026.08.14 | ₩3,985 | ₩4,030 | ₩3,700 | ₩3,880 | -2.63% | 3.6만 |
|---|
| 2026.08.13 | ₩3,745 | ₩4,060 | ₩3,670 | ₩3,985 | +6.41% | 5.8만 |
|---|
| 2026.08.12 | ₩3,800 | ₩3,905 | ₩3,620 | ₩3,715 | -2.24% | 2.6만 |
|---|
| 2026.08.11 | ₩3,550 | ₩4,300 | ₩3,430 | ₩3,800 | +7.04% | 18.4만 |
|---|
| 2026.08.10 | ₩3,130 | ₩3,430 | ₩3,130 | ₩3,425 | +9.42% | 2.9만 |
|---|
| 2026.08.07 | ₩3,055 | ₩3,115 | ₩3,030 | ₩3,110 | +1.80% | 5.8천 |
|---|
| 2026.08.06 | ₩3,060 | ₩3,150 | ₩3,000 | ₩3,025 | -1.14% | 5.6천 |
|---|
| 2026.08.05 | ₩3,090 | ₩3,200 | ₩3,040 | ₩3,085 | -0.16% | 2만 |
|---|
| 2026.08.04 | ₩2,770 | ₩3,090 | ₩2,770 | ₩3,050 | +10.11% | 8천 |
|---|
| 2026.08.03 | ₩2,980 | ₩2,995 | ₩2,785 | ₩2,845 | -4.53% | 7.1천 |
|---|
| 2026.07.31 | ₩2,715 | ₩2,980 | ₩2,715 | ₩2,950 | +8.66% | 2.4만 |
|---|
| 2026.07.30 | ₩2,760 | ₩2,800 | ₩2,700 | ₩2,715 | -1.63% | 8.6천 |
|---|
| 2026.07.29 | ₩2,930 | ₩2,930 | ₩2,650 | ₩2,750 | -6.14% | 2.3만 |
|---|
| 2026.07.28 | ₩2,930 | ₩3,090 | ₩2,850 | ₩2,900 | -1.02% | 2만 |
|---|
| 2026.07.27 | ₩2,965 | ₩3,090 | ₩2,910 | ₩2,930 | -1.18% | 4.4천 |
|---|
| 2026.07.24 | ₩3,000 | ₩3,020 | ₩2,900 | ₩2,985 | -0.50% | 3.2천 |
|---|
| 2026.07.23 | ₩2,955 | ₩3,165 | ₩2,880 | ₩3,000 | +1.52% | 9.3천 |
|---|
| 2026.07.22 | ₩3,030 | ₩3,185 | ₩2,955 | ₩2,955 | -2.48% | 5.3천 |
|---|
| 2026.07.21 | ₩2,820 | ₩3,050 | ₩2,725 | ₩2,940 | +4.26% | 7.6천 |
|---|
| 2026.07.20 | ₩2,940 | ₩2,940 | ₩2,760 | ₩2,775 | -5.61% | 1.8만 |
|---|
| 2026.07.16 | ₩2,990 | ₩3,020 | ₩2,860 | ₩2,940 | -1.67% | 9.3천 |
|---|
| 2026.07.15 | ₩2,860 | ₩3,200 | ₩2,860 | ₩2,995 | +4.72% | 7.4천 |
|---|
| 2026.07.14 | ₩2,885 | ₩3,065 | ₩2,800 | ₩2,860 | -0.87% | 2만 |
|---|
| 2026.07.13 | ₩3,170 | ₩3,350 | ₩2,840 | ₩2,840 | -10.41% | 2.4만 |
|---|
| 2026.07.10 | ₩3,030 | ₩3,180 | ₩3,030 | ₩3,135 | +3.47% | 6.3천 |
|---|
| 2026.07.09 | ₩3,130 | ₩3,170 | ₩3,000 | ₩3,030 | -3.19% | 1.4만 |
|---|
| 2026.07.08 | ₩3,020 | ₩3,395 | ₩2,990 | ₩3,130 | +3.64% | 3.8만 |
|---|
| 2026.07.07 | ₩2,995 | ₩3,200 | ₩2,985 | ₩3,015 | +0.67% | 1.8만 |
|---|
| 2026.07.06 | ₩2,955 | ₩3,100 | ₩2,910 | ₩3,020 | +2.20% | 9.9천 |
|---|
| 2026.07.03 | ₩2,950 | ₩3,015 | ₩2,760 | ₩2,955 | +0.17% | 2.7만 |
|---|
| 2026.07.02 | ₩3,045 | ₩3,085 | ₩2,910 | ₩2,925 | -3.94% | 1.2만 |
|---|
| 2026.07.01 | ₩3,055 | ₩3,125 | ₩2,950 | ₩3,050 | -0.16% | 6.6천 |
|---|
| 2026.06.30 | ₩3,065 | ₩3,115 | ₩2,800 | ₩3,060 | -0.16% | 1.4만 |
|---|
| 2026.06.29 | ₩2,510 | ₩3,085 | ₩2,510 | ₩3,005 | +19.72% | 4.7만 |
|---|
| 2026.06.26 | ₩2,895 | ₩2,900 | ₩2,665 | ₩2,750 | -5.01% | 5.4만 |
|---|
| 2026.06.25 | ₩3,020 | ₩3,235 | ₩2,880 | ₩2,880 | -4.64% | 4.3만 |
|---|
| 2026.06.24 | ₩3,000 | ₩3,400 | ₩2,970 | ₩3,015 | +0.50% | 1.3만 |
|---|
| 2026.06.23 | ₩3,330 | ₩3,355 | ₩3,000 | ₩3,000 | -9.91% | 3만 |
|---|
| 2026.06.22 | ₩3,430 | ₩3,500 | ₩3,260 | ₩3,330 | -2.92% | 1만 |
|---|
| 2026.06.19 | ₩3,580 | ₩3,595 | ₩3,355 | ₩3,430 | -4.19% | 1.8만 |
|---|
| 2026.06.18 | ₩3,795 | ₩3,795 | ₩3,565 | ₩3,605 | -5.01% | 1.2만 |
|---|
| 2026.06.17 | ₩3,690 | ₩3,735 | ₩3,490 | ₩3,720 | +0.81% | 1.7만 |
|---|
| 2026.06.16 | ₩3,700 | ₩3,700 | ₩3,545 | ₩3,690 | -0.27% | 9.6천 |
|---|
| 2026.06.15 | ₩3,480 | ₩3,755 | ₩3,480 | ₩3,700 | +6.32% | 1.1만 |
|---|
| 2026.06.12 | ₩3,445 | ₩3,580 | ₩3,445 | ₩3,445 | 0.00% | 1.2만 |
|---|
| 2026.06.11 | ₩3,410 | ₩3,500 | ₩3,300 | ₩3,430 | +0.59% | 7천 |
|---|
| 2026.06.10 | ₩3,325 | ₩3,500 | ₩3,250 | ₩3,410 | +2.56% | 2만 |
|---|
| 2026.06.09 | ₩4,000 | ₩4,000 | ₩3,220 | ₩3,350 | -16.25% | 5.1만 |
|---|
| 2026.06.08 | ₩3,240 | ₩3,380 | ₩3,190 | ₩3,220 | -0.62% | 4.4만 |
|---|
| 2026.06.05 | ₩3,650 | ₩3,650 | ₩3,305 | ₩3,445 | -5.62% | 2.5만 |
|---|
| 2026.06.04 | ₩3,670 | ₩3,890 | ₩3,600 | ₩3,640 | -0.82% | 3.6만 |
|---|
| 2026.06.02 | ₩3,970 | ₩4,000 | ₩3,575 | ₩3,670 | -7.56% | 8.3만 |
|---|
| 2026.06.01 | ₩4,325 | ₩4,325 | ₩3,845 | ₩3,945 | -8.79% | 6.4만 |
|---|
| 2026.05.29 | ₩4,390 | ₩4,405 | ₩4,305 | ₩4,325 | -1.48% | 2만 |
|---|
| 2026.05.28 | ₩4,390 | ₩4,650 | ₩4,300 | ₩4,390 | 0.00% | 2.8만 |
|---|
| 2026.05.27 | ₩4,600 | ₩4,600 | ₩4,365 | ₩4,390 | -4.57% | 3.9만 |
|---|
| 2026.05.26 | ₩4,735 | ₩4,735 | ₩4,500 | ₩4,600 | -2.85% | 2.7만 |
|---|
| 2026.05.22 | ₩4,410 | ₩4,625 | ₩4,380 | ₩4,540 | +2.95% | 3.4만 |
|---|
| 2026.05.21 | ₩4,490 | ₩4,570 | ₩4,390 | ₩4,390 | -2.23% | 3.8만 |
|---|
| 2026.05.20 | ₩4,620 | ₩4,620 | ₩4,400 | ₩4,440 | -3.90% | 3만 |
|---|
| 2026.05.19 | ₩4,705 | ₩4,705 | ₩4,555 | ₩4,590 | -2.44% | 3만 |
|---|
| 2026.05.18 | ₩4,885 | ₩4,885 | ₩4,625 | ₩4,680 | -4.20% | 2.7만 |
|---|
| 2026.05.15 | ₩5,150 | ₩5,150 | ₩4,855 | ₩4,885 | -5.15% | 3.8만 |
|---|
| 2026.05.14 | ₩5,070 | ₩5,290 | ₩4,940 | ₩5,060 | -0.20% | 6.4만 |
|---|
| 2026.05.13 | ₩5,000 | ₩5,120 | ₩4,895 | ₩5,020 | +0.40% | 3.7만 |
|---|
| 2026.05.12 | ₩5,060 | ₩5,060 | ₩4,885 | ₩5,000 | -1.19% | 3.9만 |
|---|
| 2026.05.11 | ₩5,210 | ₩5,260 | ₩5,000 | ₩5,060 | -2.88% | 3.8만 |
|---|
| 2026.05.08 | ₩5,200 | ₩5,270 | ₩5,120 | ₩5,210 | +0.19% | 2.7만 |
|---|
| 2026.05.07 | ₩5,260 | ₩5,310 | ₩5,060 | ₩5,210 | -0.95% | 3.2만 |
|---|
| 2026.05.06 | ₩5,460 | ₩5,470 | ₩5,250 | ₩5,300 | -2.93% | 5.3만 |
|---|
| 2026.05.04 | ₩5,640 | ₩5,660 | ₩5,440 | ₩5,450 | -3.37% | 4.8만 |
|---|
| 2026.04.30 | ₩5,490 | ₩5,700 | ₩5,460 | ₩5,640 | +2.73% | 8.5만 |
|---|
| 2026.04.29 | ₩5,500 | ₩5,500 | ₩5,400 | ₩5,490 | -0.18% | 2.8만 |
|---|
| 2026.04.28 | ₩5,360 | ₩5,610 | ₩5,360 | ₩5,550 | +3.54% | 5.4만 |
|---|
| 2026.04.27 | ₩5,420 | ₩5,460 | ₩5,310 | ₩5,400 | -0.37% | 2.7만 |
|---|
| 2026.04.24 | ₩5,370 | ₩5,430 | ₩5,300 | ₩5,420 | +0.93% | 2.1만 |
|---|
| 2026.04.23 | ₩5,620 | ₩5,620 | ₩5,350 | ₩5,380 | -4.27% | 4.2만 |
|---|
| 2026.04.22 | ₩5,470 | ₩5,960 | ₩5,460 | ₩5,620 | +2.74% | 11.6만 |
|---|
| 2026.04.21 | ₩5,420 | ₩5,500 | ₩5,340 | ₩5,470 | +0.92% | 4.5만 |
|---|
| 2026.04.20 | ₩5,370 | ₩5,450 | ₩5,360 | ₩5,420 | +0.93% | 3.1만 |
|---|
| 2026.04.17 | ₩5,400 | ₩5,400 | ₩5,220 | ₩5,370 | -0.56% | 2.7만 |
|---|
| 2026.04.16 | ₩5,300 | ₩5,400 | ₩5,300 | ₩5,330 | +0.57% | 2.4만 |
|---|
| 2026.04.15 | ₩5,490 | ₩5,560 | ₩5,240 | ₩5,300 | -3.46% | 2.5만 |
|---|
| 2026.04.14 | ₩5,260 | ₩5,480 | ₩5,260 | ₩5,340 | +1.52% | 3.5만 |
|---|
| 2026.04.13 | ₩5,190 | ₩5,190 | ₩5,070 | ₩5,150 | -0.77% | 8.8천 |
|---|
| 2026.04.10 | ₩5,090 | ₩5,180 | ₩5,080 | ₩5,110 | +0.39% | 1.9만 |
|---|
| 2026.04.09 | ₩5,130 | ₩5,130 | ₩5,020 | ₩5,120 | -0.19% | 1.4만 |
|---|
| 2026.04.08 | ₩5,060 | ₩5,150 | ₩5,000 | ₩5,090 | +0.59% | 1.6만 |
|---|
| 2026.04.07 | ₩5,030 | ₩5,180 | ₩4,975 | ₩5,050 | +0.40% | 1.9만 |
|---|
| 2026.04.06 | ₩5,120 | ₩5,120 | ₩5,000 | ₩5,000 | -2.34% | 7천 |
|---|
| 2026.04.03 | ₩5,100 | ₩5,130 | ₩4,980 | ₩5,070 | -0.59% | 1.7만 |
|---|
| 2026.04.02 | ₩5,150 | ₩5,150 | ₩4,900 | ₩5,040 | -2.14% | 1.8만 |
|---|
| 2026.04.01 | ₩4,940 | ₩5,130 | ₩4,940 | ₩5,110 | +3.44% | 2.1만 |
|---|
| 2026.03.31 | ₩5,030 | ₩5,060 | ₩4,780 | ₩4,870 | -3.18% | 3.9만 |
|---|
| 2026.03.30 | ₩5,000 | ₩5,010 | ₩4,870 | ₩5,010 | +0.20% | 1.9만 |
|---|
| 2026.03.27 | ₩5,010 | ₩5,100 | ₩4,960 | ₩5,070 | +1.20% | 1.9만 |
|---|
| 2026.03.26 | ₩5,140 | ₩5,140 | ₩4,990 | ₩5,000 | -2.72% | 1.7만 |
|---|
| 2026.03.25 | ₩5,230 | ₩5,230 | ₩5,120 | ₩5,150 | -1.53% | 2.3만 |
|---|
| 2026.03.24 | ₩5,110 | ₩5,230 | ₩5,070 | ₩5,230 | +2.35% | 1만 |
|---|
| 2026.03.23 | ₩5,260 | ₩5,260 | ₩5,050 | ₩5,060 | -3.80% | 1.4만 |
|---|
| 2026.03.20 | ₩5,140 | ₩5,270 | ₩5,050 | ₩5,260 | +2.33% | 1.9만 |
|---|
| 2026.03.19 | ₩5,160 | ₩5,250 | ₩5,030 | ₩5,080 | -1.55% | 1.5만 |
|---|
| 2026.03.18 | ₩5,190 | ₩5,210 | ₩5,120 | ₩5,160 | -0.58% | 9.8천 |
|---|
| 2026.03.17 | ₩5,140 | ₩5,220 | ₩5,100 | ₩5,130 | -0.19% | 2.6만 |
|---|
| 2026.03.16 | ₩5,200 | ₩5,240 | ₩5,110 | ₩5,140 | -1.15% | 1만 |
|---|
| 2026.03.13 | ₩5,480 | ₩5,480 | ₩5,180 | ₩5,200 | -5.11% | 2.6만 |
|---|
| 2026.03.12 | ₩5,260 | ₩5,700 | ₩5,240 | ₩5,300 | +0.76% | 8만 |
|---|
| 2026.03.11 | ₩5,090 | ₩5,240 | ₩5,060 | ₩5,210 | +2.36% | 2.4만 |
|---|
| 2026.03.10 | ₩4,945 | ₩5,120 | ₩4,945 | ₩5,080 | +2.73% | 2.9만 |
|---|
| 2026.03.09 | ₩5,170 | ₩5,170 | ₩4,660 | ₩4,895 | -5.32% | 5.3만 |
|---|
| 2026.03.06 | ₩5,030 | ₩5,190 | ₩5,000 | ₩5,180 | +2.98% | 1.8만 |
|---|
| 2026.03.05 | ₩5,150 | ₩5,160 | ₩4,815 | ₩5,070 | -1.55% | 4.7만 |
|---|
| 2026.03.04 | ₩5,540 | ₩5,540 | ₩4,707 | ₩4,710 | -14.98% | 17.3만 |
|---|
| 2026.03.03 | ₩5,700 | ₩5,840 | ₩5,560 | ₩5,560 | -2.46% | 9만 |
|---|
| 2026.02.27 | ₩5,870 | ₩5,920 | ₩5,750 | ₩5,770 | -1.70% | 4.7만 |
|---|
| 2026.02.26 | ₩6,100 | ₩6,100 | ₩5,860 | ₩5,860 | -3.93% | 5.5만 |
|---|
| 2026.02.25 | ₩5,980 | ₩6,130 | ₩5,950 | ₩6,020 | +0.67% | 5.6만 |
|---|
| 2026.02.24 | ₩5,950 | ₩5,990 | ₩5,870 | ₩5,970 | +0.34% | 3.8만 |
|---|
| 2026.02.23 | ₩6,060 | ₩6,060 | ₩5,940 | ₩5,960 | -1.65% | 6.2만 |
|---|
| 2026.02.20 | ₩6,140 | ₩6,150 | ₩6,020 | ₩6,080 | -0.98% | 6.8만 |
|---|
| 2026.02.19 | ₩6,050 | ₩6,240 | ₩5,920 | ₩6,180 | +2.15% | 6.4만 |
|---|
| 2026.02.13 | ₩6,230 | ₩6,280 | ₩5,980 | ₩6,050 | -2.89% | 8.1만 |
|---|
| 2026.02.12 | ₩6,190 | ₩6,300 | ₩6,090 | ₩6,230 | +0.65% | 6.3만 |
|---|
| 2026.02.11 | ₩6,350 | ₩6,350 | ₩6,130 | ₩6,190 | -2.52% | 6만 |
|---|
| 2026.02.10 | ₩6,230 | ₩6,440 | ₩6,160 | ₩6,310 | +1.28% | 14.4만 |
|---|
| 2026.02.09 | ₩6,070 | ₩6,290 | ₩6,060 | ₩6,100 | +0.49% | 5.3만 |
|---|
| 2026.02.06 | ₩6,250 | ₩6,250 | ₩5,800 | ₩6,050 | -3.20% | 7.7만 |
|---|
| 2026.02.05 | ₩6,450 | ₩6,590 | ₩6,210 | ₩6,260 | -2.95% | 17.2만 |
|---|
| 2026.02.04 | ₩6,050 | ₩6,650 | ₩6,040 | ₩6,450 | +6.61% | 62.5만 |
|---|
| 2026.02.03 | ₩5,800 | ₩6,020 | ₩5,770 | ₩5,800 | 0.00% | 4.1만 |
|---|
| 2026.02.02 | ₩6,080 | ₩6,080 | ₩5,780 | ₩5,800 | -4.61% | 6.7만 |
|---|
| 2026.01.30 | ₩5,990 | ₩6,110 | ₩5,900 | ₩6,100 | +1.84% | 9.3만 |
|---|
| 2026.01.29 | ₩5,950 | ₩5,950 | ₩5,740 | ₩5,930 | -0.34% | 6.7만 |
|---|
| 2026.01.28 | ₩6,060 | ₩6,110 | ₩5,820 | ₩5,950 | -1.82% | 11만 |
|---|
| 2026.01.27 | ₩6,150 | ₩6,150 | ₩6,000 | ₩6,060 | -1.46% | 5.8만 |
|---|
| 2026.01.26 | ₩5,980 | ₩6,250 | ₩5,950 | ₩6,160 | +3.01% | 11.2만 |
|---|
| 2026.01.23 | ₩6,120 | ₩6,120 | ₩5,680 | ₩5,980 | -2.29% | 9.1만 |
|---|
| 2026.01.22 | ₩5,770 | ₩6,310 | ₩5,770 | ₩6,120 | +6.07% | 28.9만 |
|---|
| 2026.01.21 | ₩5,850 | ₩5,870 | ₩5,630 | ₩5,770 | -1.37% | 5.2만 |
|---|
| 2026.01.20 | ₩5,770 | ₩5,830 | ₩5,640 | ₩5,820 | +0.87% | 5.6만 |
|---|
| 2026.01.19 | ₩5,560 | ₩5,770 | ₩5,550 | ₩5,770 | +3.78% | 7.2만 |
|---|
| 2026.01.16 | ₩5,630 | ₩5,700 | ₩5,580 | ₩5,580 | -0.89% | 3.2만 |
|---|
| 2026.01.15 | ₩5,720 | ₩5,780 | ₩5,610 | ₩5,630 | -1.57% | 3.3만 |
|---|
| 2026.01.14 | ₩5,820 | ₩5,880 | ₩5,650 | ₩5,690 | -2.23% | 3만 |
|---|
| 2026.01.13 | ₩5,650 | ₩5,860 | ₩5,560 | ₩5,820 | +3.01% | 5.3만 |
|---|
| 2026.01.12 | ₩5,750 | ₩5,770 | ₩5,550 | ₩5,630 | -2.09% | 5.1만 |
|---|
| 2026.01.09 | ₩5,720 | ₩5,880 | ₩5,600 | ₩5,750 | +0.52% | 5.3만 |
|---|
| 2026.01.08 | ₩5,900 | ₩5,900 | ₩5,620 | ₩5,720 | -3.05% | 8.3만 |
|---|
| 2026.01.07 | ₩5,580 | ₩6,500 | ₩5,520 | ₩5,870 | +5.20% | 68.4만 |
|---|
| 2026.01.06 | ₩5,330 | ₩5,380 | ₩5,230 | ₩5,300 | -0.56% | 3.8만 |
|---|
| 2026.01.05 | ₩5,300 | ₩5,480 | ₩5,250 | ₩5,330 | +0.57% | 3.7만 |
|---|
| 2026.01.02 | ₩5,400 | ₩5,500 | ₩5,340 | ₩5,390 | -0.19% | 2.9만 |
|---|
| 2025.12.30 | ₩5,480 | ₩5,600 | ₩5,450 | ₩5,460 | -0.36% | 9.4천 |
|---|
| 2025.12.29 | ₩5,550 | ₩5,680 | ₩5,460 | ₩5,540 | -0.18% | 1.4만 |
|---|
| 2025.12.26 | ₩5,640 | ₩5,670 | ₩5,540 | ₩5,550 | -1.60% | 7.2천 |
|---|
| 2025.12.24 | ₩5,630 | ₩5,720 | ₩5,620 | ₩5,630 | 0.00% | 1.6만 |
|---|
| 2025.12.23 | ₩5,520 | ₩5,860 | ₩5,520 | ₩5,680 | +2.90% | 4.5만 |
|---|
| 2025.12.22 | ₩5,550 | ₩5,640 | ₩5,480 | ₩5,530 | -0.36% | 2.7만 |
|---|
| 2025.12.19 | ₩5,700 | ₩5,700 | ₩5,470 | ₩5,520 | -3.16% | 1.7만 |
|---|
| 2025.12.18 | ₩5,530 | ₩5,590 | ₩5,380 | ₩5,590 | +1.08% | 2.7만 |
|---|
| 2025.12.17 | ₩5,570 | ₩5,590 | ₩5,440 | ₩5,530 | -0.72% | 2.9만 |
|---|
| 2025.12.16 | ₩5,680 | ₩5,680 | ₩5,520 | ₩5,570 | -1.94% | 3.1만 |
|---|
| 2025.12.15 | ₩5,670 | ₩5,670 | ₩5,570 | ₩5,660 | -0.18% | 1.1만 |
|---|
| 2025.12.12 | ₩5,670 | ₩5,710 | ₩5,610 | ₩5,670 | 0.00% | 1.5만 |
|---|
| 2025.12.11 | ₩5,690 | ₩5,770 | ₩5,650 | ₩5,670 | -0.35% | 1.6만 |
|---|
| 2025.12.10 | ₩5,710 | ₩5,730 | ₩5,620 | ₩5,660 | -0.88% | 1.4만 |
|---|
| 2025.12.09 | ₩5,780 | ₩5,790 | ₩5,680 | ₩5,710 | -1.21% | 1.5만 |
|---|
| 2025.12.08 | ₩5,700 | ₩5,780 | ₩5,640 | ₩5,770 | +1.23% | 1.3만 |
|---|
| 2025.12.05 | ₩5,710 | ₩5,890 | ₩5,630 | ₩5,660 | -0.88% | 2.5만 |
|---|
| 2025.12.04 | ₩5,710 | ₩5,850 | ₩5,690 | ₩5,690 | -0.35% | 2만 |
|---|
| 2025.12.03 | ₩5,730 | ₩5,860 | ₩5,670 | ₩5,710 | -0.35% | 2.3만 |
|---|
| 2025.12.02 | ₩5,670 | ₩5,800 | ₩5,650 | ₩5,770 | +1.76% | 1.2만 |
|---|
| 2025.12.01 | ₩5,970 | ₩5,970 | ₩5,630 | ₩5,670 | -5.03% | 2.1만 |
|---|
| 2025.11.28 | ₩5,660 | ₩5,800 | ₩5,570 | ₩5,800 | +2.47% | 1.6만 |
|---|
| 2025.11.27 | ₩5,560 | ₩5,680 | ₩5,540 | ₩5,600 | +0.72% | 1만 |
|---|
| 2025.11.26 | ₩5,550 | ₩5,630 | ₩5,530 | ₩5,560 | +0.18% | 1.4만 |
|---|
| 2025.11.25 | ₩5,550 | ₩5,640 | ₩5,510 | ₩5,520 | -0.54% | 1.4만 |
|---|
| 2025.11.24 | ₩5,570 | ₩5,700 | ₩5,510 | ₩5,510 | -1.08% | 1.7만 |
|---|
| 2025.11.21 | ₩5,880 | ₩5,880 | ₩5,580 | ₩5,620 | -4.42% | 2.8만 |
|---|
| 2025.11.20 | ₩5,780 | ₩5,840 | ₩5,650 | ₩5,790 | +0.17% | 1.8만 |
|---|
| 2025.11.19 | ₩5,610 | ₩5,800 | ₩5,570 | ₩5,640 | +0.53% | 1.9만 |
|---|
| 2025.11.18 | ₩5,930 | ₩5,980 | ₩5,600 | ₩5,600 | -5.56% | 2.8만 |
|---|
| 2025.11.17 | ₩5,850 | ₩5,950 | ₩5,780 | ₩5,930 | +1.37% | 2.8만 |
|---|
| 2025.11.14 | ₩5,890 | ₩5,990 | ₩5,710 | ₩5,710 | -3.06% | 3만 |
|---|
| 2025.11.13 | ₩6,000 | ₩6,000 | ₩5,800 | ₩5,850 | -2.50% | 1.6만 |
|---|
| 2025.11.12 | ₩5,750 | ₩6,000 | ₩5,630 | ₩5,900 | +2.61% | 2.5만 |
|---|
| 2025.11.11 | ₩5,880 | ₩5,910 | ₩5,700 | ₩5,740 | -2.38% | 3만 |
|---|
| 2025.11.10 | ₩5,680 | ₩6,140 | ₩5,560 | ₩5,870 | +3.35% | 4.8만 |
|---|
| 2025.11.07 | ₩5,840 | ₩5,950 | ₩5,650 | ₩5,660 | -3.08% | 2.4만 |
|---|
| 2025.11.06 | ₩5,840 | ₩5,990 | ₩5,750 | ₩5,840 | 0.00% | 3.3만 |
|---|
| 2025.11.05 | ₩5,830 | ₩5,960 | ₩5,550 | ₩5,830 | 0.00% | 5.1만 |
|---|
| 2025.11.04 | ₩5,750 | ₩6,070 | ₩5,670 | ₩5,910 | +2.78% | 8.9만 |
|---|
| 2025.11.03 | ₩6,010 | ₩6,030 | ₩5,630 | ₩5,670 | -5.66% | 12.4만 |
|---|
| 2025.10.31 | ₩6,060 | ₩6,130 | ₩5,980 | ₩6,010 | -0.83% | 5.2만 |
|---|
| 2025.10.30 | ₩6,280 | ₩6,290 | ₩6,050 | ₩6,060 | -3.50% | 9.6만 |
|---|
| 2025.10.29 | ₩6,160 | ₩6,460 | ₩6,080 | ₩6,320 | +2.60% | 11.3만 |
|---|
| 2025.10.28 | ₩6,280 | ₩6,280 | ₩6,000 | ₩6,160 | -1.91% | 7.7만 |
|---|
| 2025.10.27 | ₩6,490 | ₩6,490 | ₩6,130 | ₩6,270 | -3.39% | 9만 |
|---|
| 2025.10.24 | ₩6,250 | ₩6,620 | ₩6,100 | ₩6,340 | +1.44% | 8.3만 |
|---|
| 2025.10.23 | ₩6,500 | ₩6,600 | ₩6,250 | ₩6,250 | -3.85% | 9.5만 |
|---|
| 2025.10.22 | ₩6,390 | ₩6,490 | ₩6,240 | ₩6,380 | -0.16% | 5.9만 |
|---|
| 2025.10.21 | ₩6,480 | ₩6,820 | ₩6,380 | ₩6,380 | -1.54% | 20.9만 |
|---|
| 2025.10.20 | ₩6,400 | ₩6,480 | ₩6,100 | ₩6,450 | +0.78% | 15.6만 |
|---|
| 2025.10.17 | ₩6,540 | ₩6,550 | ₩6,250 | ₩6,430 | -1.68% | 19.4만 |
|---|
| 2025.10.16 | ₩6,340 | ₩6,840 | ₩6,300 | ₩6,590 | +3.94% | 51.8만 |
|---|
| 2025.10.15 | ₩6,550 | ₩6,960 | ₩6,230 | ₩6,330 | -3.36% | 61.9만 |
|---|
| 2025.10.14 | ₩7,010 | ₩7,670 | ₩6,110 | ₩6,350 | -9.42% | 398.8만 |
|---|
| 2025.10.13 | ₩5,580 | ₩6,850 | ₩5,470 | ₩6,850 | +22.76% | 170.3만 |
|---|
| 2025.10.10 | ₩5,290 | ₩5,420 | ₩5,140 | ₩5,270 | -0.38% | 2.3만 |
|---|