시장 데이터를 불러오는 중
전체 종목
에코플라스틱 과거 주가
038110.KQ · KOSDAQ
주요 제품·사업: BUMPER 및 자동차TRIM류
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
038110.KQ · KOSDAQ
주요 제품·사업: BUMPER 및 자동차TRIM류
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,015 | ₩2,055 | ₩1,999 | ₩2,045 | +1.49% | 8.6만 |
| 2026.10.07 | ₩2,055 | ₩2,080 | ₩2,030 | ₩2,035 | -0.97% | 11.2만 |
| 2026.10.06 | ₩2,070 | ₩2,085 | ₩2,025 | ₩2,070 | 0.00% | 17만 |
| 2026.10.02 | ₩2,040 | ₩2,080 | ₩2,035 | ₩2,060 | +0.98% | 11.4만 |
| 2026.10.01 | ₩1,995 | ₩2,040 | ₩1,995 | ₩2,040 | +2.26% | 6.6만 |
| 2026.09.30 | ₩1,999 | ₩2,040 | ₩1,994 | ₩2,015 | +0.80% | 5.9만 |
| 2026.09.29 | ₩2,015 | ₩2,050 | ₩1,993 | ₩1,994 | -1.04% | 7.2만 |
| 2026.09.28 | ₩1,998 | ₩2,045 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,992 |
| ₩2,030 |
| +1.60% |
| 10.7만 |
| 2026.09.23 | ₩1,987 | ₩2,030 | ₩1,971 | ₩1,990 | +0.15% | 17.4만 |
|---|
| 2026.09.22 | ₩2,000 | ₩2,010 | ₩1,983 | ₩1,984 | -0.80% | 11.1만 |
|---|
| 2026.09.21 | ₩2,040 | ₩2,045 | ₩1,992 | ₩1,996 | -2.16% | 11.8만 |
|---|
| 2026.09.18 | ₩2,025 | ₩2,065 | ₩2,020 | ₩2,025 | 0.00% | 9.2만 |
|---|
| 2026.09.17 | ₩2,040 | ₩2,060 | ₩2,010 | ₩2,025 | -0.74% | 10.9만 |
|---|
| 2026.09.16 | ₩2,000 | ₩2,045 | ₩2,000 | ₩2,035 | +1.75% | 7.6만 |
|---|
| 2026.09.15 | ₩2,020 | ₩2,040 | ₩2,000 | ₩2,020 | 0.00% | 9.1만 |
|---|
| 2026.09.14 | ₩2,040 | ₩2,040 | ₩1,996 | ₩2,020 | -0.98% | 11.8만 |
|---|
| 2026.09.11 | ₩2,105 | ₩2,200 | ₩2,040 | ₩2,040 | -3.09% | 52.4만 |
|---|
| 2026.09.10 | ₩2,050 | ₩2,135 | ₩2,000 | ₩2,070 | +0.98% | 41.5만 |
|---|
| 2026.09.09 | ₩2,000 | ₩2,055 | ₩2,000 | ₩2,050 | +2.50% | 10.5만 |
|---|
| 2026.09.08 | ₩2,050 | ₩2,070 | ₩2,015 | ₩2,015 | -1.71% | 8.3만 |
|---|
| 2026.09.07 | ₩2,070 | ₩2,070 | ₩2,045 | ₩2,050 | -0.97% | 6만 |
|---|
| 2026.09.04 | ₩2,045 | ₩2,075 | ₩2,020 | ₩2,070 | +1.22% | 13만 |
|---|
| 2026.09.03 | ₩1,983 | ₩2,050 | ₩1,983 | ₩2,025 | +2.12% | 11.8만 |
|---|
| 2026.09.02 | ₩2,015 | ₩2,095 | ₩1,981 | ₩1,990 | -1.24% | 23만 |
|---|
| 2026.09.01 | ₩1,989 | ₩2,025 | ₩1,960 | ₩2,020 | +1.56% | 14.1만 |
|---|
| 2026.08.31 | ₩1,985 | ₩1,996 | ₩1,938 | ₩1,994 | +0.45% | 7.2만 |
|---|
| 2026.08.28 | ₩1,940 | ₩1,997 | ₩1,917 | ₩1,989 | +2.53% | 12.6만 |
|---|
| 2026.08.27 | ₩1,967 | ₩1,968 | ₩1,938 | ₩1,940 | -1.37% | 9.4만 |
|---|
| 2026.08.26 | ₩1,957 | ₩1,970 | ₩1,928 | ₩1,951 | -0.31% | 8.1만 |
|---|
| 2026.08.25 | ₩1,920 | ₩1,963 | ₩1,881 | ₩1,956 | +1.88% | 10.3만 |
|---|
| 2026.08.24 | ₩1,925 | ₩1,958 | ₩1,896 | ₩1,905 | -1.04% | 8.9만 |
|---|
| 2026.08.21 | ₩1,971 | ₩1,979 | ₩1,891 | ₩1,914 | -2.89% | 14.8만 |
|---|
| 2026.08.20 | ₩1,982 | ₩2,010 | ₩1,960 | ₩1,971 | -0.55% | 14.7만 |
|---|
| 2026.08.19 | ₩1,997 | ₩2,005 | ₩1,960 | ₩1,978 | -0.95% | 12.5만 |
|---|
| 2026.08.18 | ₩2,045 | ₩2,070 | ₩2,005 | ₩2,030 | -0.73% | 23.6만 |
|---|
| 2026.08.14 | ₩2,010 | ₩2,060 | ₩1,995 | ₩2,030 | +1.00% | 17.2만 |
|---|
| 2026.08.13 | ₩2,045 | ₩2,070 | ₩1,992 | ₩1,992 | -2.59% | 23.6만 |
|---|
| 2026.08.12 | ₩2,030 | ₩2,080 | ₩2,000 | ₩2,040 | +0.49% | 24.1만 |
|---|
| 2026.08.11 | ₩2,020 | ₩2,055 | ₩1,998 | ₩2,035 | +0.74% | 16.1만 |
|---|
| 2026.08.10 | ₩1,953 | ₩2,020 | ₩1,941 | ₩2,010 | +2.92% | 22.3만 |
|---|
| 2026.08.07 | ₩1,941 | ₩1,955 | ₩1,907 | ₩1,940 | -0.05% | 9.1만 |
|---|
| 2026.08.06 | ₩1,957 | ₩1,971 | ₩1,921 | ₩1,941 | -0.82% | 12.6만 |
|---|
| 2026.08.05 | ₩1,910 | ₩1,959 | ₩1,910 | ₩1,950 | +2.09% | 16.8만 |
|---|
| 2026.08.04 | ₩1,826 | ₩1,919 | ₩1,826 | ₩1,907 | +4.44% | 15.8만 |
|---|
| 2026.08.03 | ₩1,836 | ₩1,896 | ₩1,811 | ₩1,833 | -0.16% | 34.4만 |
|---|
| 2026.07.31 | ₩1,781 | ₩1,851 | ₩1,781 | ₩1,849 | +3.82% | 17.2만 |
|---|
| 2026.07.30 | ₩1,641 | ₩1,824 | ₩1,641 | ₩1,767 | +7.68% | 24.7만 |
|---|
| 2026.07.29 | ₩1,846 | ₩1,895 | ₩1,724 | ₩1,775 | -3.85% | 43.8만 |
|---|
| 2026.07.28 | ₩1,900 | ₩1,940 | ₩1,830 | ₩1,846 | -2.84% | 36.3만 |
|---|
| 2026.07.27 | ₩2,015 | ₩2,030 | ₩1,946 | ₩1,946 | -3.42% | 60.4만 |
|---|
| 2026.07.24 | ₩2,025 | ₩2,270 | ₩2,005 | ₩2,015 | -0.49% | 283.1만 |
|---|
| 2026.07.23 | ₩1,926 | ₩2,020 | ₩1,926 | ₩2,020 | +4.88% | 29.8만 |
|---|
| 2026.07.22 | ₩1,924 | ₩1,963 | ₩1,919 | ₩1,934 | +0.52% | 21.8만 |
|---|
| 2026.07.21 | ₩1,980 | ₩1,980 | ₩1,903 | ₩1,923 | -2.88% | 49.9만 |
|---|
| 2026.07.20 | ₩1,942 | ₩2,255 | ₩1,902 | ₩1,990 | +2.47% | 198.2만 |
|---|
| 2026.07.16 | ₩1,945 | ₩1,997 | ₩1,931 | ₩1,960 | +0.77% | 16.6만 |
|---|
| 2026.07.15 | ₩1,932 | ₩1,988 | ₩1,932 | ₩1,975 | +2.23% | 16.9만 |
|---|
| 2026.07.14 | ₩1,933 | ₩1,975 | ₩1,905 | ₩1,931 | -0.10% | 23.1만 |
|---|
| 2026.07.13 | ₩2,030 | ₩2,100 | ₩1,878 | ₩1,941 | -4.38% | 36.3만 |
|---|
| 2026.07.10 | ₩1,970 | ₩2,060 | ₩1,970 | ₩2,020 | +2.54% | 30.4만 |
|---|
| 2026.07.09 | ₩2,000 | ₩2,120 | ₩1,937 | ₩1,981 | -0.95% | 67.9만 |
|---|
| 2026.07.08 | ₩1,921 | ₩2,300 | ₩1,921 | ₩2,005 | +4.37% | 228.7만 |
|---|
| 2026.07.07 | ₩1,977 | ₩2,045 | ₩1,951 | ₩1,981 | +0.20% | 22.6만 |
|---|
| 2026.07.06 | ₩2,010 | ₩2,080 | ₩1,984 | ₩2,015 | +0.25% | 12.5만 |
|---|
| 2026.07.03 | ₩1,973 | ₩2,060 | ₩1,945 | ₩2,030 | +2.89% | 16.6만 |
|---|
| 2026.07.02 | ₩1,997 | ₩2,030 | ₩1,956 | ₩1,979 | -0.90% | 17.1만 |
|---|
| 2026.07.01 | ₩1,982 | ₩2,065 | ₩1,962 | ₩2,030 | +2.42% | 19.8만 |
|---|
| 2026.06.30 | ₩2,000 | ₩2,055 | ₩1,976 | ₩1,980 | -1.00% | 22.2만 |
|---|
| 2026.06.29 | ₩1,861 | ₩2,035 | ₩1,861 | ₩2,035 | +9.35% | 27만 |
|---|
| 2026.06.26 | ₩1,947 | ₩1,948 | ₩1,880 | ₩1,886 | -3.13% | 38.7만 |
|---|
| 2026.06.25 | ₩2,045 | ₩2,090 | ₩1,900 | ₩1,947 | -4.79% | 45만 |
|---|
| 2026.06.24 | ₩1,985 | ₩2,090 | ₩1,985 | ₩2,040 | +2.77% | 24.3만 |
|---|
| 2026.06.23 | ₩2,110 | ₩2,130 | ₩2,010 | ₩2,030 | -3.79% | 41.1만 |
|---|
| 2026.06.22 | ₩2,130 | ₩2,185 | ₩2,085 | ₩2,130 | 0.00% | 25.7만 |
|---|
| 2026.06.19 | ₩2,260 | ₩2,270 | ₩2,140 | ₩2,175 | -3.76% | 41.2만 |
|---|
| 2026.06.18 | ₩2,320 | ₩2,340 | ₩2,230 | ₩2,240 | -3.45% | 22.1만 |
|---|
| 2026.06.17 | ₩2,365 | ₩2,375 | ₩2,295 | ₩2,320 | -1.90% | 25.7만 |
|---|
| 2026.06.16 | ₩2,315 | ₩2,365 | ₩2,295 | ₩2,360 | +1.94% | 23.6만 |
|---|
| 2026.06.15 | ₩2,310 | ₩2,360 | ₩2,300 | ₩2,310 | 0.00% | 23.4만 |
|---|
| 2026.06.12 | ₩2,320 | ₩2,360 | ₩2,160 | ₩2,290 | -1.29% | 47.5만 |
|---|
| 2026.06.11 | ₩2,165 | ₩2,380 | ₩2,155 | ₩2,280 | +5.31% | 105.8만 |
|---|
| 2026.06.10 | ₩2,225 | ₩2,320 | ₩2,155 | ₩2,210 | -0.67% | 1 |
|---|
| 2026.06.09 | ₩2,220 | ₩2,310 | ₩2,220 | ₩2,270 | +2.25% | 44.6만 |
|---|
| 2026.06.08 | ₩2,155 | ₩2,310 | ₩2,155 | ₩2,220 | +3.02% | 64만 |
|---|
| 2026.06.05 | ₩2,405 | ₩2,430 | ₩2,335 | ₩2,370 | -1.46% | 38.1만 |
|---|
| 2026.06.04 | ₩2,450 | ₩2,535 | ₩2,410 | ₩2,430 | -0.82% | 33.4만 |
|---|
| 2026.06.02 | ₩2,490 | ₩2,560 | ₩2,425 | ₩2,470 | -0.80% | 54.3만 |
|---|
| 2026.06.01 | ₩2,610 | ₩2,655 | ₩2,530 | ₩2,550 | -2.30% | 70.5만 |
|---|
| 2026.05.29 | ₩2,715 | ₩2,755 | ₩2,585 | ₩2,640 | -2.76% | 59.1만 |
|---|
| 2026.05.28 | ₩2,810 | ₩2,865 | ₩2,630 | ₩2,720 | -3.20% | 82.7만 |
|---|
| 2026.05.27 | ₩2,865 | ₩2,875 | ₩2,730 | ₩2,780 | -2.97% | 59.4만 |
|---|
| 2026.05.26 | ₩2,950 | ₩2,980 | ₩2,840 | ₩2,865 | -2.88% | 44.7만 |
|---|
| 2026.05.22 | ₩2,900 | ₩2,945 | ₩2,895 | ₩2,910 | +0.34% | 36.8만 |
|---|
| 2026.05.21 | ₩2,805 | ₩2,920 | ₩2,805 | ₩2,895 | +3.21% | 41.5만 |
|---|
| 2026.05.20 | ₩2,850 | ₩2,890 | ₩2,745 | ₩2,770 | -2.81% | 56.5만 |
|---|
| 2026.05.19 | ₩2,965 | ₩2,990 | ₩2,850 | ₩2,890 | -2.53% | 58.8만 |
|---|
| 2026.05.18 | ₩3,000 | ₩3,030 | ₩2,885 | ₩2,990 | -0.33% | 51.3만 |
|---|
| 2026.05.15 | ₩3,115 | ₩3,155 | ₩2,965 | ₩2,995 | -3.85% | 87.8만 |
|---|
| 2026.05.14 | ₩3,120 | ₩3,185 | ₩3,095 | ₩3,110 | -0.32% | 55만 |
|---|
| 2026.05.13 | ₩3,215 | ₩3,390 | ₩3,110 | ₩3,130 | -2.64% | 105.7만 |
|---|
| 2026.05.12 | ₩3,190 | ₩3,450 | ₩3,180 | ₩3,235 | +1.41% | 220.7만 |
|---|
| 2026.05.11 | ₩3,265 | ₩3,315 | ₩3,195 | ₩3,200 | -1.99% | 76.6만 |
|---|
| 2026.05.08 | ₩3,360 | ₩3,400 | ₩3,220 | ₩3,265 | -2.83% | 94.4만 |
|---|
| 2026.05.07 | ₩3,485 | ₩3,565 | ₩3,300 | ₩3,335 | -4.30% | 138.2만 |
|---|
| 2026.05.06 | ₩3,615 | ₩3,625 | ₩3,430 | ₩3,475 | -3.87% | 177.6만 |
|---|
| 2026.05.04 | ₩3,680 | ₩3,710 | ₩3,600 | ₩3,630 | -1.36% | 141.2만 |
|---|
| 2026.04.30 | ₩3,790 | ₩4,015 | ₩3,680 | ₩3,680 | -2.90% | 975.1만 |
|---|
| 2026.04.29 | ₩3,715 | ₩3,795 | ₩3,635 | ₩3,740 | +0.67% | 229.8만 |
|---|
| 2026.04.28 | ₩3,640 | ₩3,720 | ₩3,590 | ₩3,660 | +0.55% | 170.7만 |
|---|
| 2026.04.27 | ₩3,660 | ₩3,660 | ₩3,560 | ₩3,605 | -1.50% | 115.5만 |
|---|
| 2026.04.24 | ₩3,700 | ₩3,810 | ₩3,650 | ₩3,660 | -1.08% | 191.3만 |
|---|
| 2026.04.23 | ₩3,640 | ₩3,985 | ₩3,545 | ₩3,670 | +0.82% | 1048.8만 |
|---|
| 2026.04.22 | ₩3,580 | ₩3,770 | ₩3,580 | ₩3,630 | +1.40% | 338.5만 |
|---|
| 2026.04.21 | ₩3,615 | ₩3,705 | ₩3,550 | ₩3,575 | -1.11% | 177.3만 |
|---|
| 2026.04.20 | ₩3,745 | ₩3,830 | ₩3,670 | ₩3,670 | -2.00% | 225.3만 |
|---|
| 2026.04.17 | ₩3,755 | ₩3,820 | ₩3,645 | ₩3,680 | -2.00% | 195.5만 |
|---|
| 2026.04.16 | ₩3,900 | ₩3,940 | ₩3,750 | ₩3,755 | -3.72% | 308.9만 |
|---|
| 2026.04.15 | ₩3,980 | ₩4,040 | ₩3,840 | ₩3,900 | -2.01% | 411.5만 |
|---|
| 2026.04.14 | ₩3,805 | ₩4,455 | ₩3,740 | ₩4,000 | +5.12% | 3255.4만 |
|---|
| 2026.04.13 | ₩4,035 | ₩4,080 | ₩3,835 | ₩3,915 | -2.97% | 895.9만 |
|---|
| 2026.04.10 | ₩3,655 | ₩3,860 | ₩3,640 | ₩3,760 | +2.87% | 423.7만 |
|---|
| 2026.04.09 | ₩3,590 | ₩4,130 | ₩3,590 | ₩3,730 | +3.90% | 2496.3만 |
|---|
| 2026.04.08 | ₩3,600 | ₩3,750 | ₩3,500 | ₩3,510 | -2.50% | 721.4만 |
|---|
| 2026.04.07 | ₩3,885 | ₩4,300 | ₩3,850 | ₩4,000 | +2.96% | 2145.6만 |
|---|
| 2026.04.06 | ₩3,925 | ₩4,410 | ₩3,780 | ₩4,020 | +2.42% | 3062.2만 |
|---|
| 2026.04.03 | ₩3,850 | ₩4,140 | ₩3,810 | ₩3,875 | +0.65% | 918.6만 |
|---|
| 2026.04.02 | ₩3,705 | ₩4,525 | ₩3,595 | ₩3,975 | +7.29% | 4500.1만 |
|---|
| 2026.04.01 | ₩3,730 | ₩3,930 | ₩3,625 | ₩3,695 | -0.94% | 710만 |
|---|
| 2026.03.31 | ₩4,410 | ₩4,520 | ₩3,710 | ₩3,710 | -15.87% | 1043.6만 |
|---|
| 2026.03.30 | ₩4,300 | ₩4,730 | ₩4,075 | ₩4,300 | 0.00% | 4104.4만 |
|---|
| 2026.03.27 | ₩4,540 | ₩5,180 | ₩4,085 | ₩4,085 | -10.02% | 6983.5만 |
|---|
| 2026.03.26 | ₩3,600 | ₩4,500 | ₩3,590 | ₩4,230 | +17.50% | 6619.4만 |
|---|
| 2026.03.25 | ₩3,615 | ₩3,880 | ₩3,450 | ₩3,495 | -3.32% | 1889.9만 |
|---|
| 2026.03.24 | ₩4,120 | ₩4,360 | ₩3,555 | ₩3,600 | -12.62% | 5626.4만 |
|---|
| 2026.03.23 | ₩3,095 | ₩3,910 | ₩3,080 | ₩3,910 | +26.33% | 3079.5만 |
|---|
| 2026.03.20 | ₩2,985 | ₩3,075 | ₩2,980 | ₩3,010 | +0.84% | 58.1만 |
|---|
| 2026.03.19 | ₩2,975 | ₩3,070 | ₩2,925 | ₩2,955 | -0.67% | 93.9만 |
|---|
| 2026.03.18 | ₩2,975 | ₩3,295 | ₩2,895 | ₩3,015 | +1.34% | 487.2만 |
|---|
| 2026.03.17 | ₩2,985 | ₩3,050 | ₩2,910 | ₩2,930 | -1.84% | 35.1만 |
|---|
| 2026.03.16 | ₩2,955 | ₩2,970 | ₩2,880 | ₩2,900 | -1.86% | 18.6만 |
|---|
| 2026.03.13 | ₩2,870 | ₩2,925 | ₩2,820 | ₩2,900 | +1.05% | 19.4만 |
|---|
| 2026.03.12 | ₩2,960 | ₩2,990 | ₩2,880 | ₩2,915 | -1.52% | 23.2만 |
|---|
| 2026.03.11 | ₩2,915 | ₩3,040 | ₩2,915 | ₩2,960 | +1.54% | 30.9만 |
|---|
| 2026.03.10 | ₩2,940 | ₩2,970 | ₩2,890 | ₩2,900 | -1.36% | 30.1만 |
|---|
| 2026.03.09 | ₩2,810 | ₩2,885 | ₩2,730 | ₩2,860 | +1.78% | 51.7만 |
|---|
| 2026.03.06 | ₩2,885 | ₩3,140 | ₩2,850 | ₩2,985 | +3.47% | 87.5만 |
|---|
| 2026.03.05 | ₩2,795 | ₩2,945 | ₩2,790 | ₩2,895 | +3.58% | 50만 |
|---|
| 2026.03.04 | ₩2,980 | ₩3,050 | ₩2,640 | ₩2,660 | -10.74% | 102.7만 |
|---|
| 2026.03.03 | ₩3,300 | ₩3,305 | ₩3,130 | ₩3,130 | -5.15% | 67.1만 |
|---|
| 2026.02.27 | ₩3,420 | ₩3,420 | ₩3,250 | ₩3,380 | -1.17% | 62.7만 |
|---|
| 2026.02.26 | ₩3,530 | ₩3,540 | ₩3,370 | ₩3,420 | -3.12% | 59.7만 |
|---|
| 2026.02.25 | ₩3,440 | ₩3,582 | ₩3,440 | ₩3,480 | +1.16% | 128.2만 |
|---|
| 2026.02.24 | ₩3,435 | ₩3,435 | ₩3,355 | ₩3,430 | -0.15% | 45.6만 |
|---|
| 2026.02.23 | ₩3,510 | ₩3,557 | ₩3,380 | ₩3,435 | -2.14% | 65.4만 |
|---|
| 2026.02.20 | ₩3,465 | ₩3,500 | ₩3,420 | ₩3,440 | -0.72% | 78만 |
|---|
| 2026.02.19 | ₩3,410 | ₩3,480 | ₩3,360 | ₩3,465 | +1.61% | 67.4만 |
|---|
| 2026.02.13 | ₩3,435 | ₩3,445 | ₩3,380 | ₩3,400 | -1.02% | 43.8만 |
|---|
| 2026.02.12 | ₩3,410 | ₩3,520 | ₩3,405 | ₩3,440 | +0.88% | 103.5만 |
|---|
| 2026.02.11 | ₩3,350 | ₩3,420 | ₩3,300 | ₩3,405 | +1.64% | 104.1만 |
|---|
| 2026.02.10 | ₩3,300 | ₩3,370 | ₩3,300 | ₩3,350 | +1.52% | 53.7만 |
|---|
| 2026.02.09 | ₩3,330 | ₩3,390 | ₩3,270 | ₩3,300 | -0.90% | 48.3만 |
|---|
| 2026.02.06 | ₩3,220 | ₩3,355 | ₩3,105 | ₩3,300 | +2.48% | 86.4만 |
|---|
| 2026.02.05 | ₩3,305 | ₩3,370 | ₩3,255 | ₩3,270 | -1.06% | 49.7만 |
|---|
| 2026.02.04 | ₩3,195 | ₩3,355 | ₩3,170 | ₩3,355 | +5.01% | 92.8만 |
|---|
| 2026.02.03 | ₩3,125 | ₩3,200 | ₩3,105 | ₩3,200 | +2.40% | 54.8만 |
|---|
| 2026.02.02 | ₩3,165 | ₩3,325 | ₩3,095 | ₩3,105 | -1.90% | 45.4만 |
|---|
| 2026.01.30 | ₩3,285 | ₩3,285 | ₩3,160 | ₩3,190 | -2.89% | 41.8만 |
|---|
| 2026.01.29 | ₩3,250 | ₩3,285 | ₩3,150 | ₩3,280 | +0.92% | 66.3만 |
|---|
| 2026.01.28 | ₩3,275 | ₩3,340 | ₩3,240 | ₩3,245 | -0.92% | 64.6만 |
|---|
| 2026.01.27 | ₩3,375 | ₩3,375 | ₩3,240 | ₩3,265 | -3.26% | 61.5만 |
|---|
| 2026.01.26 | ₩3,330 | ₩3,480 | ₩3,280 | ₩3,380 | +1.50% | 82.9만 |
|---|
| 2026.01.23 | ₩3,370 | ₩3,390 | ₩3,270 | ₩3,330 | -1.19% | 59.9만 |
|---|
| 2026.01.22 | ₩3,420 | ₩3,470 | ₩3,295 | ₩3,345 | -2.19% | 71만 |
|---|
| 2026.01.21 | ₩3,245 | ₩3,385 | ₩3,200 | ₩3,360 | +3.54% | 84.8만 |
|---|
| 2026.01.20 | ₩3,345 | ₩3,395 | ₩3,195 | ₩3,315 | -0.90% | 77.3만 |
|---|
| 2026.01.19 | ₩3,315 | ₩3,355 | ₩3,230 | ₩3,345 | +0.90% | 101.8만 |
|---|
| 2026.01.16 | ₩3,225 | ₩3,500 | ₩3,190 | ₩3,290 | +2.02% | 308.2만 |
|---|
| 2026.01.15 | ₩3,230 | ₩3,235 | ₩3,150 | ₩3,200 | -0.93% | 38.5만 |
|---|
| 2026.01.14 | ₩3,170 | ₩3,290 | ₩3,120 | ₩3,220 | +1.58% | 107.5만 |
|---|
| 2026.01.13 | ₩3,100 | ₩3,180 | ₩3,100 | ₩3,165 | +2.10% | 57.5만 |
|---|
| 2026.01.12 | ₩3,100 | ₩3,205 | ₩3,075 | ₩3,110 | +0.32% | 44만 |
|---|
| 2026.01.09 | ₩3,015 | ₩3,115 | ₩3,000 | ₩3,100 | +2.82% | 33만 |
|---|
| 2026.01.08 | ₩3,075 | ₩3,100 | ₩3,010 | ₩3,010 | -2.11% | 30.9만 |
|---|
| 2026.01.07 | ₩3,020 | ₩3,290 | ₩2,990 | ₩3,075 | +1.82% | 117만 |
|---|
| 2026.01.06 | ₩3,100 | ₩3,145 | ₩3,025 | ₩3,030 | -2.26% | 39.4만 |
|---|
| 2026.01.05 | ₩3,120 | ₩3,145 | ₩3,070 | ₩3,075 | -1.44% | 30.7만 |
|---|
| 2026.01.02 | ₩3,060 | ₩3,105 | ₩3,050 | ₩3,105 | +1.47% | 24.7만 |
|---|
| 2025.12.30 | ₩3,095 | ₩3,155 | ₩3,055 | ₩3,060 | -1.13% | 35.1만 |
|---|
| 2025.12.29 | ₩2,985 | ₩3,420 | ₩2,940 | ₩3,100 | +3.85% | 403.8만 |
|---|
| 2025.12.26 | ₩2,995 | ₩3,030 | ₩2,970 | ₩2,985 | -0.33% | 17.5만 |
|---|
| 2025.12.24 | ₩3,015 | ₩3,050 | ₩2,980 | ₩2,990 | -0.83% | 14.7만 |
|---|
| 2025.12.23 | ₩3,080 | ₩3,115 | ₩3,005 | ₩3,010 | -2.27% | 21.8만 |
|---|
| 2025.12.22 | ₩3,020 | ₩3,140 | ₩3,020 | ₩3,110 | +2.98% | 27.2만 |
|---|
| 2025.12.19 | ₩3,005 | ₩3,035 | ₩2,970 | ₩3,015 | +0.33% | 11.6만 |
|---|
| 2025.12.18 | ₩3,000 | ₩3,055 | ₩2,995 | ₩3,000 | 0.00% | 20.2만 |
|---|
| 2025.12.17 | ₩3,040 | ₩3,125 | ₩3,040 | ₩3,070 | +0.99% | 23.3만 |
|---|
| 2025.12.16 | ₩3,105 | ₩3,120 | ₩3,015 | ₩3,065 | -1.29% | 32.4만 |
|---|
| 2025.12.15 | ₩3,120 | ₩3,145 | ₩3,080 | ₩3,110 | -0.32% | 25.3만 |
|---|
| 2025.12.12 | ₩3,130 | ₩3,165 | ₩3,115 | ₩3,160 | +0.96% | 28.5만 |
|---|
| 2025.12.11 | ₩3,060 | ₩3,155 | ₩3,060 | ₩3,115 | +1.80% | 23.7만 |
|---|
| 2025.12.10 | ₩3,105 | ₩3,125 | ₩3,070 | ₩3,070 | -1.13% | 21.7만 |
|---|
| 2025.12.09 | ₩3,150 | ₩3,255 | ₩3,060 | ₩3,130 | -0.63% | 94.6만 |
|---|
| 2025.12.08 | ₩3,230 | ₩3,230 | ₩3,115 | ₩3,150 | -2.48% | 20.5만 |
|---|
| 2025.12.05 | ₩3,165 | ₩3,185 | ₩3,100 | ₩3,180 | +0.47% | 22.7만 |
|---|
| 2025.12.04 | ₩3,190 | ₩3,190 | ₩3,120 | ₩3,165 | -0.78% | 20.3만 |
|---|
| 2025.12.03 | ₩3,100 | ₩3,185 | ₩3,070 | ₩3,160 | +1.94% | 44.1만 |
|---|
| 2025.12.02 | ₩3,030 | ₩3,150 | ₩3,030 | ₩3,100 | +2.31% | 56만 |
|---|
| 2025.12.01 | ₩3,070 | ₩3,105 | ₩3,030 | ₩3,030 | -1.30% | 20만 |
|---|
| 2025.11.28 | ₩3,025 | ₩3,130 | ₩3,025 | ₩3,070 | +1.49% | 29.3만 |
|---|
| 2025.11.27 | ₩3,120 | ₩3,125 | ₩3,020 | ₩3,025 | -3.04% | 18.1만 |
|---|
| 2025.11.26 | ₩2,990 | ₩3,065 | ₩2,960 | ₩3,065 | +2.51% | 19.9만 |
|---|
| 2025.11.25 | ₩3,020 | ₩3,090 | ₩2,955 | ₩2,960 | -1.99% | 35.8만 |
|---|
| 2025.11.24 | ₩3,045 | ₩3,100 | ₩2,985 | ₩2,990 | -1.81% | 27.6만 |
|---|
| 2025.11.21 | ₩2,980 | ₩3,075 | ₩2,965 | ₩2,985 | +0.17% | 22만 |
|---|
| 2025.11.20 | ₩2,975 | ₩3,090 | ₩2,975 | ₩3,080 | +3.53% | 22.5만 |
|---|
| 2025.11.19 | ₩2,935 | ₩3,145 | ₩2,905 | ₩2,985 | +1.70% | 88.7만 |
|---|
| 2025.11.18 | ₩3,030 | ₩3,080 | ₩2,945 | ₩2,945 | -2.81% | 46.7만 |
|---|
| 2025.11.17 | ₩3,180 | ₩3,190 | ₩3,060 | ₩3,060 | -3.77% | 68.1만 |
|---|
| 2025.11.14 | ₩3,230 | ₩3,550 | ₩3,150 | ₩3,160 | -2.17% | 464.1만 |
|---|
| 2025.11.13 | ₩3,165 | ₩3,655 | ₩3,070 | ₩3,255 | +2.84% | 1217.8만 |
|---|
| 2025.11.12 | ₩3,050 | ₩3,170 | ₩3,050 | ₩3,165 | +3.77% | 21.3만 |
|---|
| 2025.11.11 | ₩3,060 | ₩3,145 | ₩3,030 | ₩3,080 | +0.65% | 15만 |
|---|
| 2025.11.10 | ₩2,940 | ₩3,135 | ₩2,935 | ₩3,090 | +5.10% | 26.8만 |
|---|
| 2025.11.07 | ₩2,985 | ₩2,985 | ₩2,890 | ₩2,925 | -2.01% | 25.9만 |
|---|
| 2025.11.06 | ₩3,015 | ₩3,050 | ₩2,945 | ₩3,010 | -0.17% | 21.6만 |
|---|
| 2025.11.05 | ₩3,005 | ₩3,055 | ₩2,910 | ₩3,015 | +0.33% | 39.1만 |
|---|
| 2025.11.04 | ₩3,150 | ₩3,155 | ₩3,020 | ₩3,065 | -2.70% | 34만 |
|---|
| 2025.11.03 | ₩3,250 | ₩3,285 | ₩3,100 | ₩3,150 | -3.08% | 55만 |
|---|
| 2025.10.31 | ₩3,195 | ₩3,280 | ₩3,170 | ₩3,235 | +1.25% | 34.3만 |
|---|
| 2025.10.30 | ₩3,400 | ₩3,430 | ₩3,165 | ₩3,170 | -6.76% | 73.3만 |
|---|
| 2025.10.29 | ₩3,265 | ₩3,280 | ₩3,200 | ₩3,245 | -0.61% | 33.9만 |
|---|
| 2025.10.28 | ₩3,285 | ₩3,295 | ₩3,240 | ₩3,275 | -0.30% | 16.6만 |
|---|
| 2025.10.27 | ₩3,335 | ₩3,365 | ₩3,270 | ₩3,300 | -1.05% | 27.4만 |
|---|
| 2025.10.24 | ₩3,310 | ₩3,350 | ₩3,275 | ₩3,330 | +0.60% | 28.6만 |
|---|
| 2025.10.23 | ₩3,365 | ₩3,425 | ₩3,300 | ₩3,315 | -1.49% | 30.9만 |
|---|
| 2025.10.22 | ₩3,380 | ₩3,425 | ₩3,300 | ₩3,425 | +1.33% | 29.3만 |
|---|
| 2025.10.21 | ₩3,330 | ₩3,450 | ₩3,330 | ₩3,380 | +1.50% | 53만 |
|---|
| 2025.10.20 | ₩3,350 | ₩3,375 | ₩3,255 | ₩3,335 | -0.45% | 19.6만 |
|---|
| 2025.10.17 | ₩3,285 | ₩3,395 | ₩3,280 | ₩3,305 | +0.61% | 41만 |
|---|
| 2025.10.16 | ₩3,320 | ₩3,395 | ₩3,285 | ₩3,285 | -1.05% | 74.7만 |
|---|
| 2025.10.15 | ₩3,120 | ₩3,230 | ₩3,120 | ₩3,220 | +3.21% | 18만 |
|---|
| 2025.10.14 | ₩3,100 | ₩3,215 | ₩3,100 | ₩3,155 | +1.77% | 30.9만 |
|---|
| 2025.10.13 | ₩3,040 | ₩3,145 | ₩3,020 | ₩3,105 | +2.14% | 20.1만 |
|---|
| 2025.10.10 | ₩3,160 | ₩3,170 | ₩3,060 | ₩3,115 | -1.42% | 26.8만 |
|---|