시장 데이터를 불러오는 중
전체 종목
에코심플렉스 과거 주가
에코심플렉스 · 038870.KQ · KOSDAQ
주요 제품·사업: 판매시점정보시스템(POS), 금전등록기
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
에코심플렉스 · 038870.KQ · KOSDAQ
주요 제품·사업: 판매시점정보시스템(POS), 금전등록기
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,125 | ₩2,200 | ₩2,035 | ₩2,135 | +0.47% | 1.2만 |
| 2026.10.07 | ₩2,190 | ₩2,190 | ₩2,025 | ₩2,110 | -3.65% | 8.2천 |
| 2026.10.06 | ₩2,075 | ₩2,185 | ₩2,055 | ₩2,130 | +2.65% | 6.8천 |
| 2026.10.02 | ₩2,225 | ₩2,225 | ₩2,075 | ₩2,075 | -6.74% | 1.1만 |
| 2026.10.01 | ₩2,105 | ₩2,240 | ₩2,025 | ₩2,110 | +0.24% | 1.4만 |
| 2026.09.30 | ₩2,185 | ₩2,185 | ₩2,030 | ₩2,125 | -2.75% | 1.1만 |
| 2026.09.29 | ₩2,130 | ₩2,245 | ₩2,130 | ₩2,200 | +3.29% | 1.5만 |
| 2026.09.28 | ₩2,100 | ₩2,250 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,100 |
| ₩2,185 |
| +4.05% |
| 5만 |
| 2026.09.23 | ₩2,155 | ₩2,170 | ₩2,085 | ₩2,090 | -3.02% | 2.2만 |
|---|
| 2026.09.22 | ₩2,045 | ₩2,185 | ₩2,045 | ₩2,155 | +5.38% | 72.9만 |
|---|
| 2026.09.21 | ₩1,956 | ₩2,250 | ₩1,956 | ₩2,070 | +5.83% | 2.6만 |
|---|
| 2026.09.18 | ₩2,000 | ₩2,035 | ₩1,980 | ₩1,996 | -0.20% | 6.1천 |
|---|
| 2026.09.17 | ₩2,030 | ₩2,050 | ₩1,980 | ₩1,980 | -2.46% | 1.5만 |
|---|
| 2026.09.16 | ₩1,948 | ₩2,080 | ₩1,922 | ₩2,030 | +4.21% | 2.6만 |
|---|
| 2026.09.15 | ₩1,893 | ₩1,999 | ₩1,890 | ₩1,953 | +3.17% | 1.5만 |
|---|
| 2026.09.14 | ₩1,985 | ₩1,988 | ₩1,843 | ₩1,911 | -3.73% | 1.2만 |
|---|
| 2026.09.11 | ₩1,985 | ₩2,025 | ₩1,983 | ₩2,005 | +1.01% | 6.7천 |
|---|
| 2026.09.10 | ₩1,856 | ₩2,250 | ₩1,847 | ₩1,985 | +6.95% | 9.6만 |
|---|
| 2026.09.09 | ₩1,860 | ₩1,860 | ₩1,826 | ₩1,856 | -0.22% | 9천 |
|---|
| 2026.09.08 | ₩1,816 | ₩1,879 | ₩1,811 | ₩1,860 | +2.42% | 6.6천 |
|---|
| 2026.09.07 | ₩1,798 | ₩1,851 | ₩1,750 | ₩1,816 | +1.00% | 9.4천 |
|---|
| 2026.09.04 | ₩1,833 | ₩1,859 | ₩1,752 | ₩1,798 | -1.91% | 4천 |
|---|
| 2026.09.03 | ₩1,842 | ₩1,892 | ₩1,821 | ₩1,833 | -0.49% | 6.4천 |
|---|
| 2026.09.02 | ₩1,772 | ₩1,940 | ₩1,772 | ₩1,842 | +3.95% | 7.5천 |
|---|
| 2026.09.01 | ₩1,832 | ₩1,843 | ₩1,795 | ₩1,842 | +0.55% | 2.3천 |
|---|
| 2026.08.31 | ₩1,880 | ₩1,880 | ₩1,810 | ₩1,831 | -2.61% | 2.1천 |
|---|
| 2026.08.28 | ₩1,805 | ₩1,847 | ₩1,805 | ₩1,838 | +1.83% | 5.1천 |
|---|
| 2026.08.27 | ₩1,829 | ₩1,829 | ₩1,800 | ₩1,805 | -1.31% | 2.6천 |
|---|
| 2026.08.26 | ₩1,777 | ₩1,848 | ₩1,777 | ₩1,794 | +0.96% | 9천 |
|---|
| 2026.08.25 | ₩1,735 | ₩1,785 | ₩1,675 | ₩1,777 | +2.42% | 5.7천 |
|---|
| 2026.08.24 | ₩1,799 | ₩1,800 | ₩1,679 | ₩1,736 | -3.50% | 2천 |
|---|
| 2026.08.21 | ₩1,840 | ₩1,844 | ₩1,713 | ₩1,736 | -5.65% | 7.9천 |
|---|
| 2026.08.20 | ₩1,750 | ₩1,794 | ₩1,750 | ₩1,765 | +0.86% | 2.9천 |
|---|
| 2026.08.19 | ₩1,774 | ₩1,780 | ₩1,700 | ₩1,758 | -0.90% | 6.3천 |
|---|
| 2026.08.18 | ₩1,842 | ₩1,842 | ₩1,770 | ₩1,771 | -3.85% | 1.6만 |
|---|
| 2026.08.14 | ₩1,861 | ₩1,908 | ₩1,812 | ₩1,842 | -1.02% | 8.7천 |
|---|
| 2026.08.13 | ₩1,915 | ₩1,915 | ₩1,768 | ₩1,868 | -2.45% | 2.3만 |
|---|
| 2026.08.12 | ₩1,899 | ₩1,929 | ₩1,871 | ₩1,894 | -0.26% | 1.8만 |
|---|
| 2026.08.11 | ₩1,811 | ₩1,894 | ₩1,811 | ₩1,873 | +3.42% | 1.2만 |
|---|
| 2026.08.10 | ₩1,849 | ₩1,849 | ₩1,799 | ₩1,823 | -1.41% | 1.2만 |
|---|
| 2026.08.07 | ₩1,865 | ₩1,900 | ₩1,804 | ₩1,811 | -2.90% | 1.2만 |
|---|
| 2026.08.06 | ₩1,810 | ₩1,915 | ₩1,672 | ₩1,850 | +2.21% | 4.4만 |
|---|
| 2026.08.05 | ₩1,709 | ₩1,754 | ₩1,695 | ₩1,742 | +1.93% | 1.4만 |
|---|
| 2026.08.04 | ₩1,567 | ₩1,800 | ₩1,565 | ₩1,707 | +8.93% | 2.9만 |
|---|
| 2026.08.03 | ₩1,539 | ₩1,586 | ₩1,430 | ₩1,580 | +2.66% | 2.7만 |
|---|
| 2026.07.31 | ₩1,511 | ₩1,597 | ₩1,511 | ₩1,539 | +1.85% | 3.8만 |
|---|
| 2026.07.30 | ₩1,365 | ₩1,643 | ₩1,365 | ₩1,526 | +11.79% | 11.9만 |
|---|
| 2026.07.29 | ₩1,808 | ₩1,943 | ₩1,624 | ₩1,648 | -8.85% | 4.2만 |
|---|
| 2026.07.28 | ₩2,000 | ₩2,005 | ₩1,802 | ₩1,808 | -9.60% | 2.2만 |
|---|
| 2026.07.27 | ₩2,040 | ₩2,055 | ₩1,955 | ₩2,005 | -1.72% | 2.8만 |
|---|
| 2026.07.24 | ₩2,015 | ₩2,150 | ₩1,971 | ₩2,040 | +1.24% | 4.6만 |
|---|
| 2026.07.23 | ₩2,025 | ₩2,070 | ₩1,963 | ₩2,030 | +0.25% | 1.9만 |
|---|
| 2026.07.22 | ₩1,938 | ₩2,025 | ₩1,820 | ₩2,025 | +4.49% | 4.9만 |
|---|
| 2026.07.21 | ₩1,904 | ₩2,160 | ₩1,820 | ₩1,939 | +1.84% | 11.2만 |
|---|
| 2026.07.20 | ₩2,135 | ₩2,135 | ₩1,900 | ₩1,939 | -9.18% | 6만 |
|---|
| 2026.07.16 | ₩2,105 | ₩2,205 | ₩2,020 | ₩2,125 | +0.95% | 6.4만 |
|---|
| 2026.07.15 | ₩2,165 | ₩2,235 | ₩2,050 | ₩2,130 | -1.62% | 7.9만 |
|---|
| 2026.07.14 | ₩2,285 | ₩2,540 | ₩2,000 | ₩2,160 | -5.47% | 29.1만 |
|---|
| 2026.07.13 | ₩2,415 | ₩2,465 | ₩2,200 | ₩2,200 | -8.90% | 18만 |
|---|
| 2026.07.10 | ₩2,770 | ₩2,920 | ₩2,345 | ₩2,360 | -14.80% | 107.2만 |
|---|
| 2026.07.09 | ₩2,370 | ₩2,710 | ₩1,999 | ₩2,710 | +14.35% | 255.6만 |
|---|
| 2026.07.08 | ₩1,590 | ₩2,085 | ₩1,527 | ₩2,085 | +31.13% | 53.4만 |
|---|
| 2026.07.07 | ₩1,609 | ₩1,669 | ₩1,585 | ₩1,607 | -0.12% | 1.3만 |
|---|
| 2026.07.06 | ₩1,630 | ₩1,642 | ₩1,589 | ₩1,610 | -1.23% | 1.6만 |
|---|
| 2026.07.03 | ₩1,703 | ₩1,749 | ₩1,607 | ₩1,630 | -4.29% | 2만 |
|---|
| 2026.07.02 | ₩1,820 | ₩1,820 | ₩1,655 | ₩1,671 | -8.19% | 3만 |
|---|
| 2026.07.01 | ₩1,529 | ₩1,840 | ₩1,520 | ₩1,754 | +14.72% | 10.2만 |
|---|
| 2026.06.30 | ₩1,529 | ₩1,583 | ₩1,500 | ₩1,529 | 0.00% | 2.3만 |
|---|
| 2026.06.29 | ₩1,487 | ₩1,571 | ₩1,471 | ₩1,490 | +0.20% | 1.8만 |
|---|
| 2026.06.26 | ₩1,498 | ₩1,539 | ₩1,401 | ₩1,487 | -0.73% | 4.1만 |
|---|
| 2026.06.25 | ₩1,556 | ₩1,619 | ₩1,478 | ₩1,498 | -3.73% | 4.2만 |
|---|
| 2026.06.24 | ₩1,500 | ₩1,648 | ₩1,500 | ₩1,569 | +4.60% | 2.8만 |
|---|
| 2026.06.23 | ₩1,698 | ₩1,779 | ₩1,571 | ₩1,597 | -5.95% | 4.1만 |
|---|
| 2026.06.22 | ₩1,794 | ₩1,898 | ₩1,699 | ₩1,710 | -4.68% | 3.2만 |
|---|
| 2026.06.19 | ₩1,917 | ₩1,976 | ₩1,782 | ₩1,794 | -6.42% | 4만 |
|---|
| 2026.06.18 | ₩2,005 | ₩2,040 | ₩1,915 | ₩1,916 | -4.44% | 1.7만 |
|---|
| 2026.06.17 | ₩2,005 | ₩2,145 | ₩1,996 | ₩2,020 | +0.75% | 1.9만 |
|---|
| 2026.06.16 | ₩2,065 | ₩2,130 | ₩1,990 | ₩2,005 | -2.91% | 2.4만 |
|---|
| 2026.06.15 | ₩2,010 | ₩2,175 | ₩2,000 | ₩2,070 | +2.99% | 1.3만 |
|---|
| 2026.06.12 | ₩1,962 | ₩2,075 | ₩1,958 | ₩1,999 | +1.89% | 1.8만 |
|---|
| 2026.06.11 | ₩1,926 | ₩1,995 | ₩1,900 | ₩1,929 | +0.16% | 1.9만 |
|---|
| 2026.06.10 | ₩2,095 | ₩2,095 | ₩1,888 | ₩1,925 | -8.11% | 3.7만 |
|---|
| 2026.06.09 | ₩1,915 | ₩2,050 | ₩1,915 | ₩1,980 | +3.39% | 4.5만 |
|---|
| 2026.06.08 | ₩1,974 | ₩2,140 | ₩1,927 | ₩2,030 | +2.84% | 4.8만 |
|---|
| 2026.06.05 | ₩2,145 | ₩2,280 | ₩2,100 | ₩2,140 | -0.23% | 4.6만 |
|---|
| 2026.06.04 | ₩2,145 | ₩2,235 | ₩2,130 | ₩2,145 | 0.00% | 7.1만 |
|---|
| 2026.06.02 | ₩2,240 | ₩2,240 | ₩2,115 | ₩2,145 | -4.24% | 4.2만 |
|---|
| 2026.06.01 | ₩2,420 | ₩2,425 | ₩2,195 | ₩2,240 | -7.44% | 7.5만 |
|---|
| 2026.05.29 | ₩2,360 | ₩2,540 | ₩2,125 | ₩2,480 | +5.08% | 14만 |
|---|
| 2026.05.28 | ₩2,500 | ₩2,520 | ₩2,250 | ₩2,390 | -4.40% | 12만 |
|---|
| 2026.05.27 | ₩2,705 | ₩2,705 | ₩2,490 | ₩2,510 | -7.21% | 9.9만 |
|---|
| 2026.05.26 | ₩2,705 | ₩2,775 | ₩2,695 | ₩2,705 | 0.00% | 2만 |
|---|
| 2026.05.22 | ₩2,790 | ₩2,790 | ₩2,685 | ₩2,705 | -3.05% | 1.8만 |
|---|
| 2026.05.21 | ₩2,775 | ₩2,785 | ₩2,675 | ₩2,700 | -2.70% | 4.9만 |
|---|
| 2026.05.20 | ₩2,710 | ₩2,785 | ₩2,600 | ₩2,775 | +2.40% | 7.8만 |
|---|
| 2026.05.19 | ₩2,570 | ₩2,725 | ₩2,570 | ₩2,710 | +5.45% | 4.1만 |
|---|
| 2026.05.18 | ₩2,690 | ₩2,750 | ₩2,635 | ₩2,640 | -1.86% | 5.2만 |
|---|
| 2026.05.15 | ₩2,635 | ₩2,735 | ₩2,630 | ₩2,690 | +2.09% | 4.7만 |
|---|
| 2026.05.14 | ₩2,640 | ₩2,735 | ₩2,600 | ₩2,690 | +1.89% | 5.9만 |
|---|
| 2026.05.13 | ₩2,625 | ₩2,685 | ₩2,555 | ₩2,640 | +0.57% | 5.4만 |
|---|
| 2026.05.12 | ₩2,730 | ₩2,775 | ₩2,550 | ₩2,625 | -3.85% | 12.2만 |
|---|
| 2026.05.11 | ₩2,910 | ₩2,930 | ₩2,720 | ₩2,740 | -5.84% | 12.1만 |
|---|
| 2026.05.08 | ₩2,910 | ₩2,975 | ₩2,880 | ₩2,900 | -0.34% | 3.4만 |
|---|
| 2026.05.07 | ₩2,935 | ₩2,985 | ₩2,850 | ₩2,900 | -1.19% | 7.9만 |
|---|
| 2026.05.06 | ₩3,055 | ₩3,085 | ₩2,935 | ₩2,935 | -3.93% | 15.4만 |
|---|
| 2026.05.04 | ₩3,120 | ₩3,145 | ₩3,050 | ₩3,085 | -1.12% | 7.7만 |
|---|
| 2026.04.30 | ₩3,200 | ₩3,250 | ₩3,120 | ₩3,120 | -2.50% | 4.5만 |
|---|
| 2026.04.29 | ₩3,185 | ₩3,280 | ₩3,165 | ₩3,200 | +0.47% | 6.5만 |
|---|
| 2026.04.28 | ₩3,300 | ₩3,310 | ₩3,190 | ₩3,195 | -3.18% | 7.4만 |
|---|
| 2026.04.27 | ₩3,145 | ₩3,350 | ₩3,030 | ₩3,300 | +4.93% | 19.7만 |
|---|
| 2026.04.24 | ₩3,080 | ₩3,165 | ₩3,055 | ₩3,145 | +2.11% | 4.2만 |
|---|
| 2026.04.23 | ₩3,125 | ₩3,220 | ₩3,045 | ₩3,045 | -2.56% | 10.4만 |
|---|
| 2026.04.22 | ₩3,065 | ₩3,275 | ₩3,020 | ₩3,125 | +1.96% | 24.8만 |
|---|
| 2026.04.21 | ₩3,135 | ₩3,160 | ₩3,035 | ₩3,070 | -2.07% | 8.4만 |
|---|
| 2026.04.20 | ₩3,270 | ₩3,270 | ₩3,100 | ₩3,100 | -5.20% | 9.1만 |
|---|
| 2026.04.17 | ₩3,290 | ₩3,290 | ₩3,115 | ₩3,240 | -1.52% | 15.6만 |
|---|
| 2026.04.16 | ₩3,185 | ₩3,270 | ₩3,180 | ₩3,210 | +0.78% | 16.8만 |
|---|
| 2026.04.15 | ₩3,140 | ₩3,185 | ₩3,100 | ₩3,180 | +1.27% | 7.8만 |
|---|
| 2026.04.14 | ₩3,135 | ₩3,175 | ₩3,080 | ₩3,140 | +0.16% | 9.4만 |
|---|
| 2026.04.13 | ₩3,175 | ₩3,250 | ₩3,020 | ₩3,135 | -1.26% | 35.9만 |
|---|
| 2026.04.10 | ₩3,055 | ₩3,095 | ₩3,000 | ₩3,090 | +1.15% | 12.7만 |
|---|
| 2026.04.09 | ₩3,095 | ₩3,120 | ₩3,020 | ₩3,020 | -2.42% | 7.6만 |
|---|
| 2026.04.08 | ₩3,050 | ₩3,150 | ₩3,000 | ₩3,055 | +0.16% | 19.9만 |
|---|
| 2026.04.07 | ₩3,170 | ₩3,215 | ₩3,065 | ₩3,075 | -3.00% | 14.5만 |
|---|
| 2026.04.06 | ₩3,250 | ₩3,375 | ₩3,155 | ₩3,200 | -1.54% | 24.9만 |
|---|
| 2026.04.03 | ₩3,080 | ₩3,340 | ₩3,070 | ₩3,250 | +5.52% | 46.1만 |
|---|
| 2026.04.02 | ₩3,095 | ₩3,290 | ₩3,035 | ₩3,080 | -0.48% | 51만 |
|---|
| 2026.04.01 | ₩3,075 | ₩3,160 | ₩3,000 | ₩3,085 | +0.33% | 14.7만 |
|---|
| 2026.03.31 | ₩3,270 | ₩3,410 | ₩3,050 | ₩3,060 | -6.42% | 45.4만 |
|---|
| 2026.03.30 | ₩3,065 | ₩3,440 | ₩3,030 | ₩3,185 | +3.92% | 114.9만 |
|---|
| 2026.03.27 | ₩3,180 | ₩3,705 | ₩3,015 | ₩3,065 | -3.62% | 221.4만 |
|---|
| 2026.03.26 | ₩2,985 | ₩3,230 | ₩2,870 | ₩3,180 | +6.53% | 71.6만 |
|---|
| 2026.03.25 | ₩2,910 | ₩2,960 | ₩2,860 | ₩2,895 | -0.52% | 2.8만 |
|---|
| 2026.03.24 | ₩2,870 | ₩2,985 | ₩2,850 | ₩2,895 | +0.87% | 5.3만 |
|---|
| 2026.03.23 | ₩2,950 | ₩3,140 | ₩2,850 | ₩2,860 | -3.05% | 21만 |
|---|
| 2026.03.20 | ₩2,905 | ₩3,130 | ₩2,875 | ₩2,975 | +2.41% | 13.3만 |
|---|
| 2026.03.19 | ₩2,870 | ₩3,000 | ₩2,855 | ₩2,905 | +1.22% | 7.1만 |
|---|
| 2026.03.18 | ₩2,995 | ₩2,995 | ₩2,875 | ₩2,885 | -3.67% | 6.1만 |
|---|
| 2026.03.17 | ₩2,930 | ₩3,020 | ₩2,895 | ₩2,980 | +1.71% | 8.4만 |
|---|
| 2026.03.16 | ₩2,965 | ₩3,000 | ₩2,885 | ₩2,930 | -1.18% | 6.8만 |
|---|
| 2026.03.13 | ₩3,150 | ₩3,150 | ₩2,840 | ₩2,960 | -6.03% | 21.3만 |
|---|
| 2026.03.12 | ₩2,985 | ₩3,165 | ₩2,860 | ₩3,095 | +3.69% | 42.1만 |
|---|
| 2026.03.11 | ₩2,815 | ₩2,880 | ₩2,780 | ₩2,825 | +0.36% | 5.1만 |
|---|
| 2026.03.10 | ₩2,790 | ₩2,920 | ₩2,720 | ₩2,740 | -1.79% | 7.9만 |
|---|
| 2026.03.09 | ₩2,935 | ₩3,100 | ₩2,645 | ₩2,735 | -6.81% | 27.7만 |
|---|
| 2026.03.06 | ₩2,780 | ₩2,840 | ₩2,720 | ₩2,780 | 0.00% | 6.4만 |
|---|
| 2026.03.05 | ₩2,650 | ₩2,810 | ₩2,650 | ₩2,780 | +4.91% | 8.4만 |
|---|
| 2026.03.04 | ₩2,860 | ₩2,905 | ₩2,500 | ₩2,620 | -8.39% | 17.4만 |
|---|
| 2026.03.03 | ₩3,000 | ₩3,100 | ₩2,910 | ₩2,935 | -2.17% | 14.8만 |
|---|
| 2026.02.27 | ₩2,985 | ₩3,010 | ₩2,895 | ₩2,910 | -2.51% | 10.1만 |
|---|
| 2026.02.26 | ₩3,140 | ₩3,145 | ₩2,985 | ₩2,985 | -4.94% | 14만 |
|---|
| 2026.02.25 | ₩3,120 | ₩3,195 | ₩3,115 | ₩3,140 | +0.64% | 8.1만 |
|---|
| 2026.02.24 | ₩3,065 | ₩3,115 | ₩3,040 | ₩3,115 | +1.63% | 5.5만 |
|---|
| 2026.02.23 | ₩3,050 | ₩3,120 | ₩3,000 | ₩3,060 | +0.33% | 9만 |
|---|
| 2026.02.20 | ₩3,090 | ₩3,100 | ₩3,050 | ₩3,050 | -1.29% | 6.3만 |
|---|
| 2026.02.19 | ₩3,070 | ₩3,120 | ₩3,045 | ₩3,090 | +0.65% | 5.4만 |
|---|
| 2026.02.13 | ₩3,095 | ₩3,112 | ₩3,020 | ₩3,045 | -1.62% | 10.9만 |
|---|
| 2026.02.12 | ₩3,135 | ₩3,140 | ₩3,090 | ₩3,095 | -1.28% | 5.4만 |
|---|
| 2026.02.11 | ₩3,105 | ₩3,145 | ₩3,050 | ₩3,135 | +0.97% | 7.7만 |
|---|
| 2026.02.10 | ₩3,115 | ₩3,190 | ₩3,080 | ₩3,115 | 0.00% | 12.5만 |
|---|
| 2026.02.09 | ₩3,190 | ₩3,230 | ₩3,105 | ₩3,145 | -1.41% | 15.8만 |
|---|
| 2026.02.06 | ₩3,360 | ₩3,385 | ₩3,100 | ₩3,180 | -5.36% | 32.2만 |
|---|
| 2026.02.05 | ₩3,150 | ₩3,875 | ₩3,120 | ₩3,325 | +5.56% | 358.9만 |
|---|
| 2026.02.04 | ₩2,980 | ₩3,115 | ₩2,960 | ₩3,030 | +1.68% | 5.6만 |
|---|
| 2026.02.03 | ₩2,990 | ₩3,030 | ₩2,955 | ₩3,000 | +0.33% | 3.2만 |
|---|
| 2026.02.02 | ₩3,075 | ₩3,090 | ₩2,930 | ₩2,950 | -4.07% | 6.8만 |
|---|
| 2026.01.30 | ₩3,050 | ₩3,140 | ₩3,035 | ₩3,075 | +0.82% | 7.9만 |
|---|
| 2026.01.29 | ₩3,140 | ₩3,145 | ₩3,050 | ₩3,060 | -2.55% | 5.7만 |
|---|
| 2026.01.28 | ₩3,035 | ₩3,125 | ₩3,035 | ₩3,110 | +2.47% | 6.2만 |
|---|
| 2026.01.27 | ₩3,090 | ₩3,095 | ₩3,030 | ₩3,035 | -1.78% | 3.7만 |
|---|
| 2026.01.26 | ₩3,075 | ₩3,090 | ₩3,005 | ₩3,090 | +0.49% | 4.9만 |
|---|
| 2026.01.23 | ₩2,975 | ₩3,140 | ₩2,975 | ₩3,090 | +3.87% | 7.8만 |
|---|
| 2026.01.22 | ₩2,945 | ₩3,050 | ₩2,900 | ₩2,975 | +1.02% | 5.7만 |
|---|
| 2026.01.21 | ₩3,030 | ₩3,035 | ₩2,905 | ₩2,945 | -2.81% | 4.7만 |
|---|
| 2026.01.20 | ₩2,880 | ₩3,070 | ₩2,825 | ₩3,035 | +5.38% | 9.5만 |
|---|
| 2026.01.19 | ₩2,930 | ₩2,980 | ₩2,770 | ₩2,880 | -1.71% | 9.1만 |
|---|
| 2026.01.16 | ₩2,975 | ₩2,985 | ₩2,930 | ₩2,950 | -0.84% | 3.6만 |
|---|
| 2026.01.15 | ₩2,965 | ₩3,030 | ₩2,950 | ₩2,965 | 0.00% | 6.7만 |
|---|
| 2026.01.14 | ₩3,005 | ₩3,035 | ₩2,980 | ₩2,990 | -0.50% | 3.7만 |
|---|
| 2026.01.13 | ₩3,100 | ₩3,105 | ₩2,990 | ₩3,005 | -3.06% | 3.5만 |
|---|
| 2026.01.12 | ₩2,990 | ₩3,075 | ₩2,990 | ₩3,035 | +1.51% | 2.9만 |
|---|
| 2026.01.09 | ₩2,955 | ₩3,040 | ₩2,955 | ₩3,005 | +1.69% | 5.7만 |
|---|
| 2026.01.08 | ₩3,070 | ₩3,070 | ₩3,010 | ₩3,015 | -1.79% | 4.8만 |
|---|
| 2026.01.07 | ₩3,095 | ₩3,125 | ₩3,000 | ₩3,015 | -2.58% | 11.3만 |
|---|
| 2026.01.06 | ₩3,135 | ₩3,165 | ₩3,090 | ₩3,090 | -1.44% | 6.9만 |
|---|
| 2026.01.05 | ₩3,190 | ₩3,235 | ₩3,150 | ₩3,165 | -0.78% | 6만 |
|---|
| 2026.01.02 | ₩3,100 | ₩3,195 | ₩3,100 | ₩3,170 | +2.26% | 3.3만 |
|---|
| 2025.12.30 | ₩3,080 | ₩3,130 | ₩3,065 | ₩3,100 | +0.65% | 5.7만 |
|---|
| 2025.12.29 | ₩3,080 | ₩3,145 | ₩3,045 | ₩3,085 | +0.16% | 3.8만 |
|---|
| 2025.12.26 | ₩3,075 | ₩3,190 | ₩3,065 | ₩3,070 | -0.16% | 6.6만 |
|---|
| 2025.12.24 | ₩3,170 | ₩3,230 | ₩3,100 | ₩3,105 | -2.05% | 5.1만 |
|---|
| 2025.12.23 | ₩3,215 | ₩3,300 | ₩3,150 | ₩3,160 | -1.71% | 6.2만 |
|---|
| 2025.12.22 | ₩3,190 | ₩3,315 | ₩3,190 | ₩3,205 | +0.47% | 5.2만 |
|---|
| 2025.12.19 | ₩3,340 | ₩3,340 | ₩3,185 | ₩3,215 | -3.74% | 3.4만 |
|---|
| 2025.12.18 | ₩3,245 | ₩3,415 | ₩3,180 | ₩3,205 | -1.23% | 4.2만 |
|---|
| 2025.12.17 | ₩3,285 | ₩3,300 | ₩3,215 | ₩3,250 | -1.07% | 3.5만 |
|---|
| 2025.12.16 | ₩3,380 | ₩3,385 | ₩3,210 | ₩3,245 | -3.99% | 5.6만 |
|---|
| 2025.12.15 | ₩3,380 | ₩3,380 | ₩3,285 | ₩3,300 | -2.37% | 5만 |
|---|
| 2025.12.12 | ₩3,470 | ₩3,470 | ₩3,345 | ₩3,380 | -2.59% | 3.9만 |
|---|
| 2025.12.11 | ₩3,345 | ₩3,410 | ₩3,290 | ₩3,350 | +0.15% | 5.6만 |
|---|
| 2025.12.10 | ₩3,415 | ₩3,435 | ₩3,320 | ₩3,325 | -2.64% | 4.5만 |
|---|
| 2025.12.09 | ₩3,390 | ₩3,480 | ₩3,330 | ₩3,395 | +0.15% | 3.8만 |
|---|
| 2025.12.08 | ₩3,480 | ₩3,480 | ₩3,375 | ₩3,390 | -2.59% | 3.8만 |
|---|
| 2025.12.05 | ₩3,445 | ₩3,465 | ₩3,360 | ₩3,400 | -1.31% | 4.9만 |
|---|
| 2025.12.04 | ₩3,525 | ₩3,525 | ₩3,390 | ₩3,400 | -3.55% | 4.7만 |
|---|
| 2025.12.03 | ₩3,495 | ₩3,605 | ₩3,405 | ₩3,460 | -1.00% | 10.5만 |
|---|
| 2025.12.02 | ₩3,450 | ₩3,465 | ₩3,405 | ₩3,465 | +0.43% | 3.4만 |
|---|
| 2025.12.01 | ₩3,455 | ₩3,500 | ₩3,395 | ₩3,445 | -0.29% | 5.2만 |
|---|
| 2025.11.28 | ₩3,470 | ₩3,480 | ₩3,385 | ₩3,455 | -0.43% | 5만 |
|---|
| 2025.11.27 | ₩3,345 | ₩3,495 | ₩3,345 | ₩3,400 | +1.64% | 5.3만 |
|---|
| 2025.11.26 | ₩3,315 | ₩3,560 | ₩3,315 | ₩3,385 | +2.11% | 5.2만 |
|---|
| 2025.11.25 | ₩3,290 | ₩3,475 | ₩3,210 | ₩3,330 | +1.22% | 5.9만 |
|---|
| 2025.11.24 | ₩3,415 | ₩3,415 | ₩3,255 | ₩3,285 | -3.81% | 18.1만 |
|---|
| 2025.11.21 | ₩3,475 | ₩3,500 | ₩3,385 | ₩3,430 | -1.29% | 7.8만 |
|---|
| 2025.11.20 | ₩3,460 | ₩3,520 | ₩3,430 | ₩3,500 | +1.16% | 9.2만 |
|---|
| 2025.11.19 | ₩3,360 | ₩3,620 | ₩3,310 | ₩3,475 | +3.42% | 12.8만 |
|---|
| 2025.11.18 | ₩3,440 | ₩3,570 | ₩3,350 | ₩3,410 | -0.87% | 14.5만 |
|---|
| 2025.11.17 | ₩3,585 | ₩3,595 | ₩3,275 | ₩3,440 | -4.04% | 24.1만 |
|---|
| 2025.11.14 | ₩3,560 | ₩3,715 | ₩3,540 | ₩3,620 | +1.69% | 29.1만 |
|---|
| 2025.11.13 | ₩3,720 | ₩3,755 | ₩3,600 | ₩3,690 | -0.81% | 35.5만 |
|---|
| 2025.11.12 | ₩3,865 | ₩4,200 | ₩3,500 | ₩3,755 | -2.85% | 233.4만 |
|---|
| 2025.11.11 | ₩3,790 | ₩4,435 | ₩3,710 | ₩3,830 | +1.06% | 630.4만 |
|---|
| 2025.11.10 | ₩3,340 | ₩4,040 | ₩3,300 | ₩3,585 | +7.34% | 887.7만 |
|---|
| 2025.11.07 | ₩3,210 | ₩3,210 | ₩3,100 | ₩3,110 | -3.12% | 10.2만 |
|---|
| 2025.11.06 | ₩3,160 | ₩3,290 | ₩3,120 | ₩3,210 | +1.58% | 6.5만 |
|---|
| 2025.11.05 | ₩3,170 | ₩3,245 | ₩3,030 | ₩3,110 | -1.89% | 5.9만 |
|---|
| 2025.11.04 | ₩3,285 | ₩3,285 | ₩3,150 | ₩3,160 | -3.81% | 3.2만 |
|---|
| 2025.11.03 | ₩3,225 | ₩3,340 | ₩3,165 | ₩3,210 | -0.47% | 6.1만 |
|---|
| 2025.10.31 | ₩3,250 | ₩3,300 | ₩3,175 | ₩3,250 | 0.00% | 3.3만 |
|---|
| 2025.10.30 | ₩3,340 | ₩3,380 | ₩3,210 | ₩3,250 | -2.69% | 9.1만 |
|---|
| 2025.10.29 | ₩3,445 | ₩3,445 | ₩3,340 | ₩3,340 | -3.05% | 3.9만 |
|---|
| 2025.10.28 | ₩3,500 | ₩3,500 | ₩3,340 | ₩3,395 | -3.00% | 2.5만 |
|---|
| 2025.10.27 | ₩3,345 | ₩3,420 | ₩3,310 | ₩3,355 | +0.30% | 10.1만 |
|---|
| 2025.10.24 | ₩3,375 | ₩3,400 | ₩3,300 | ₩3,345 | -0.89% | 6만 |
|---|
| 2025.10.23 | ₩3,400 | ₩3,550 | ₩3,315 | ₩3,400 | 0.00% | 3.4만 |
|---|
| 2025.10.22 | ₩3,380 | ₩3,415 | ₩3,295 | ₩3,415 | +1.04% | 6.2만 |
|---|
| 2025.10.21 | ₩3,470 | ₩3,485 | ₩3,350 | ₩3,380 | -2.59% | 8.3만 |
|---|
| 2025.10.20 | ₩3,545 | ₩3,545 | ₩3,395 | ₩3,455 | -2.54% | 8.4만 |
|---|
| 2025.10.17 | ₩3,625 | ₩3,625 | ₩3,535 | ₩3,535 | -2.48% | 4.2만 |
|---|
| 2025.10.16 | ₩3,615 | ₩3,715 | ₩3,605 | ₩3,635 | +0.55% | 3.6만 |
|---|
| 2025.10.15 | ₩3,545 | ₩3,665 | ₩3,545 | ₩3,625 | +2.26% | 4만 |
|---|
| 2025.10.14 | ₩3,525 | ₩3,595 | ₩3,480 | ₩3,545 | +0.57% | 5.4만 |
|---|
| 2025.10.13 | ₩3,510 | ₩3,550 | ₩3,475 | ₩3,550 | +1.14% | 5.8만 |
|---|
| 2025.10.10 | ₩3,515 | ₩3,660 | ₩3,515 | ₩3,555 | +1.14% | 4.4만 |
|---|