시장 데이터를 불러오는 중
전체 종목
에코프로 과거 주가
EcoPro · 086520.KQ · KOSDAQ
주요 제품·사업: 환경소재,화학필터,이차전지소재등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
EcoPro · 086520.KQ · KOSDAQ
주요 제품·사업: 환경소재,화학필터,이차전지소재등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩92,500 | ₩94,300 | ₩90,000 | ₩91,900 | -0.65% | 95.5만 |
| 2026.10.07 | ₩94,700 | ₩95,000 | ₩91,700 | ₩91,900 | -2.96% | 65.6만 |
| 2026.10.06 | ₩89,900 | ₩96,700 | ₩89,300 | ₩95,400 | +6.12% | 139.8만 |
| 2026.10.02 | ₩85,200 | ₩90,400 | ₩84,900 | ₩88,900 | +4.34% | 110.1만 |
| 2026.10.01 | ₩80,000 | ₩85,200 | ₩79,800 | ₩85,100 | +6.38% | 79.6만 |
| 2026.09.30 | ₩79,700 | ₩81,600 | ₩79,600 | ₩80,600 | +1.13% | 49.8만 |
| 2026.09.29 | ₩81,000 | ₩81,000 | ₩77,700 | ₩78,800 | -2.72% | 71만 |
| 2026.09.28 | ₩80,000 | ₩83,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,100 |
| ₩81,900 |
| +2.38% |
| 62.4만 |
| 2026.09.23 | ₩80,600 | ₩81,500 | ₩79,200 | ₩80,100 | -0.62% | 33.6만 |
|---|
| 2026.09.22 | ₩81,000 | ₩81,700 | ₩80,000 | ₩80,100 | -1.11% | 33.8만 |
|---|
| 2026.09.21 | ₩81,500 | ₩81,500 | ₩79,600 | ₩79,900 | -1.96% | 54.6만 |
|---|
| 2026.09.18 | ₩83,500 | ₩83,900 | ₩81,100 | ₩81,100 | -2.87% | 52.3만 |
|---|
| 2026.09.17 | ₩82,700 | ₩83,600 | ₩81,900 | ₩82,300 | -0.48% | 25.9만 |
|---|
| 2026.09.16 | ₩83,200 | ₩84,800 | ₩81,500 | ₩82,200 | -1.20% | 40.3만 |
|---|
| 2026.09.15 | ₩81,500 | ₩85,200 | ₩80,600 | ₩84,400 | +3.56% | 65만 |
|---|
| 2026.09.14 | ₩82,500 | ₩82,500 | ₩80,000 | ₩81,500 | -1.21% | 66.3만 |
|---|
| 2026.09.11 | ₩83,700 | ₩85,000 | ₩83,100 | ₩84,400 | +0.84% | 44.2만 |
|---|
| 2026.09.10 | ₩84,700 | ₩87,200 | ₩82,900 | ₩86,900 | +2.60% | 78.9만 |
|---|
| 2026.09.09 | ₩81,400 | ₩87,100 | ₩81,200 | ₩86,800 | +6.63% | 91.4만 |
|---|
| 2026.09.08 | ₩84,300 | ₩85,200 | ₩81,100 | ₩81,100 | -3.80% | 47.8만 |
|---|
| 2026.09.07 | ₩83,300 | ₩83,400 | ₩82,200 | ₩82,500 | -0.96% | 30만 |
|---|
| 2026.09.04 | ₩82,600 | ₩83,700 | ₩81,400 | ₩82,400 | -0.24% | 37.1만 |
|---|
| 2026.09.03 | ₩83,300 | ₩83,900 | ₩80,300 | ₩81,700 | -1.92% | 54.2만 |
|---|
| 2026.09.02 | ₩84,400 | ₩85,500 | ₩82,000 | ₩82,000 | -2.84% | 67.2만 |
|---|
| 2026.09.01 | ₩91,400 | ₩91,900 | ₩86,700 | ₩87,200 | -4.60% | 88.3만 |
|---|
| 2026.08.31 | ₩88,400 | ₩91,500 | ₩86,600 | ₩91,300 | +3.28% | 91만 |
|---|
| 2026.08.28 | ₩90,500 | ₩91,500 | ₩88,600 | ₩90,200 | -0.33% | 59.3만 |
|---|
| 2026.08.27 | ₩86,600 | ₩92,300 | ₩85,900 | ₩92,000 | +6.24% | 119.8만 |
|---|
| 2026.08.26 | ₩85,300 | ₩87,200 | ₩83,300 | ₩87,000 | +1.99% | 67.4만 |
|---|
| 2026.08.25 | ₩85,500 | ₩86,400 | ₩81,100 | ₩85,200 | -0.35% | 71.8만 |
|---|
| 2026.08.24 | ₩82,700 | ₩88,900 | ₩82,700 | ₩87,900 | +6.29% | 128.4만 |
|---|
| 2026.08.21 | ₩85,700 | ₩85,700 | ₩81,500 | ₩81,700 | -4.67% | 68.5만 |
|---|
| 2026.08.20 | ₩88,400 | ₩90,100 | ₩87,300 | ₩88,100 | -0.34% | 53.7만 |
|---|
| 2026.08.19 | ₩83,600 | ₩88,600 | ₩83,000 | ₩86,200 | +3.11% | 58.4만 |
|---|
| 2026.08.18 | ₩92,200 | ₩93,400 | ₩86,400 | ₩87,100 | -5.53% | 92.8만 |
|---|
| 2026.08.14 | ₩93,200 | ₩95,800 | ₩90,100 | ₩93,600 | +0.43% | 77.1만 |
|---|
| 2026.08.13 | ₩91,400 | ₩94,200 | ₩89,600 | ₩92,100 | +0.77% | 89.7만 |
|---|
| 2026.08.12 | ₩90,300 | ₩92,200 | ₩88,100 | ₩91,300 | +1.11% | 64.3만 |
|---|
| 2026.08.11 | ₩93,500 | ₩94,600 | ₩89,000 | ₩90,300 | -3.42% | 111.7만 |
|---|
| 2026.08.10 | ₩86,600 | ₩93,700 | ₩84,000 | ₩93,500 | +7.97% | 127.1만 |
|---|
| 2026.08.07 | ₩87,400 | ₩91,700 | ₩81,500 | ₩86,000 | -1.60% | 158.7만 |
|---|
| 2026.08.06 | ₩81,900 | ₩85,700 | ₩80,200 | ₩83,600 | +2.08% | 87.4만 |
|---|
| 2026.08.05 | ₩84,600 | ₩84,900 | ₩81,300 | ₩82,300 | -2.72% | 77.6만 |
|---|
| 2026.08.04 | ₩78,800 | ₩84,300 | ₩78,800 | ₩82,000 | +4.06% | 133.5만 |
|---|
| 2026.08.03 | ₩77,100 | ₩79,700 | ₩72,200 | ₩77,400 | +0.39% | 95만 |
|---|
| 2026.07.31 | ₩74,900 | ₩80,900 | ₩72,800 | ₩79,100 | +5.61% | 133.9만 |
|---|
| 2026.07.30 | ₩65,000 | ₩74,800 | ₩65,000 | ₩70,600 | +8.62% | 158.6만 |
|---|
| 2026.07.29 | ₩74,000 | ₩75,900 | ₩63,400 | ₩67,400 | -8.92% | 134만 |
|---|
| 2026.07.28 | ₩77,800 | ₩78,200 | ₩71,900 | ₩72,700 | -6.56% | 65.8만 |
|---|
| 2026.07.27 | ₩81,400 | ₩82,500 | ₩78,600 | ₩80,600 | -0.98% | 61.9만 |
|---|
| 2026.07.24 | ₩81,800 | ₩82,000 | ₩78,000 | ₩78,100 | -4.52% | 58만 |
|---|
| 2026.07.23 | ₩77,700 | ₩84,800 | ₩76,900 | ₩84,300 | +8.49% | 93.5만 |
|---|
| 2026.07.22 | ₩77,700 | ₩80,900 | ₩77,100 | ₩77,100 | -0.77% | 75만 |
|---|
| 2026.07.21 | ₩71,900 | ₩76,000 | ₩71,800 | ₩75,200 | +4.59% | 78.6만 |
|---|
| 2026.07.20 | ₩77,500 | ₩77,950 | ₩72,600 | ₩73,500 | -5.16% | 74.7만 |
|---|
| 2026.07.16 | ₩85,500 | ₩86,900 | ₩79,400 | ₩80,000 | -6.43% | 77.3만 |
|---|
| 2026.07.15 | ₩81,600 | ₩89,500 | ₩81,600 | ₩86,400 | +5.88% | 121.7만 |
|---|
| 2026.07.14 | ₩83,400 | ₩83,500 | ₩75,600 | ₩79,100 | -5.16% | 109.4만 |
|---|
| 2026.07.13 | ₩86,700 | ₩89,200 | ₩81,500 | ₩83,600 | -3.58% | 121.4만 |
|---|
| 2026.07.10 | ₩80,800 | ₩87,100 | ₩80,800 | ₩85,800 | +6.19% | 122.2만 |
|---|
| 2026.07.09 | ₩78,100 | ₩83,700 | ₩76,200 | ₩79,400 | +1.66% | 149.8만 |
|---|
| 2026.07.08 | ₩82,400 | ₩83,900 | ₩77,600 | ₩78,000 | -5.34% | 130.2만 |
|---|
| 2026.07.07 | ₩85,500 | ₩88,600 | ₩82,000 | ₩84,400 | -1.29% | 112.8만 |
|---|
| 2026.07.06 | ₩88,000 | ₩89,300 | ₩82,900 | ₩85,500 | -2.84% | 83.7만 |
|---|
| 2026.07.03 | ₩84,200 | ₩88,800 | ₩79,800 | ₩87,300 | +3.68% | 178.8만 |
|---|
| 2026.07.02 | ₩92,800 | ₩92,800 | ₩86,300 | ₩86,900 | -6.36% | 142.9만 |
|---|
| 2026.07.01 | ₩99,400 | ₩103,900 | ₩91,700 | ₩93,000 | -6.44% | 298.4만 |
|---|
| 2026.06.30 | ₩118,100 | ₩118,500 | ₩106,600 | ₩106,600 | -9.74% | 237만 |
|---|
| 2026.06.29 | ₩95,600 | ₩118,700 | ₩95,600 | ₩118,000 | +23.43% | 287.5만 |
|---|
| 2026.06.26 | ₩101,700 | ₩103,900 | ₩93,200 | ₩95,400 | -6.19% | 147.4만 |
|---|
| 2026.06.25 | ₩107,700 | ₩108,800 | ₩101,400 | ₩102,000 | -5.29% | 95.9만 |
|---|
| 2026.06.24 | ₩103,100 | ₩110,400 | ₩101,300 | ₩107,700 | +4.46% | 106.7만 |
|---|
| 2026.06.23 | ₩114,200 | ₩117,800 | ₩103,000 | ₩103,000 | -9.81% | 101.9만 |
|---|
| 2026.06.22 | ₩116,100 | ₩117,100 | ₩111,800 | ₩114,500 | -1.38% | 87.6만 |
|---|
| 2026.06.19 | ₩117,600 | ₩119,800 | ₩112,500 | ₩116,000 | -1.36% | 123.7만 |
|---|
| 2026.06.18 | ₩122,200 | ₩123,000 | ₩115,100 | ₩117,500 | -3.85% | 86.6만 |
|---|
| 2026.06.17 | ₩123,800 | ₩123,900 | ₩120,700 | ₩122,800 | -0.81% | 55만 |
|---|
| 2026.06.16 | ₩124,100 | ₩125,500 | ₩121,200 | ₩122,600 | -1.21% | 65만 |
|---|
| 2026.06.15 | ₩121,300 | ₩124,000 | ₩119,300 | ₩124,000 | +2.23% | 77.5만 |
|---|
| 2026.06.12 | ₩115,600 | ₩120,100 | ₩112,400 | ₩115,700 | +0.09% | 126.7만 |
|---|
| 2026.06.11 | ₩102,600 | ₩108,800 | ₩99,700 | ₩108,800 | +6.04% | 163.8만 |
|---|
| 2026.06.10 | ₩106,300 | ₩110,900 | ₩102,500 | ₩105,900 | -0.38% | 3 |
|---|
| 2026.06.09 | ₩105,200 | ₩111,500 | ₩104,000 | ₩107,400 | +2.09% | 148.8만 |
|---|
| 2026.06.08 | ₩108,400 | ₩109,400 | ₩104,300 | ₩105,200 | -2.95% | 122.1만 |
|---|
| 2026.06.05 | ₩128,900 | ₩129,100 | ₩118,500 | ₩118,500 | -8.07% | 102.3만 |
|---|
| 2026.06.04 | ₩131,300 | ₩138,000 | ₩128,400 | ₩128,800 | -1.90% | 137만 |
|---|
| 2026.06.02 | ₩128,800 | ₩138,200 | ₩126,900 | ₩127,600 | -0.93% | 208만 |
|---|
| 2026.06.01 | ₩136,000 | ₩137,500 | ₩130,100 | ₩130,400 | -4.12% | 158.3만 |
|---|
| 2026.05.29 | ₩143,800 | ₩143,800 | ₩138,100 | ₩139,000 | -3.34% | 198.2만 |
|---|
| 2026.05.28 | ₩147,800 | ₩147,900 | ₩136,000 | ₩144,700 | -2.10% | 165.3만 |
|---|
| 2026.05.27 | ₩144,700 | ₩154,200 | ₩142,700 | ₩142,900 | -1.24% | 217.2만 |
|---|
| 2026.05.26 | ₩151,300 | ₩157,700 | ₩146,700 | ₩147,000 | -2.84% | 195.6만 |
|---|
| 2026.05.22 | ₩133,800 | ₩151,700 | ₩132,100 | ₩146,500 | +9.49% | 372.7만 |
|---|
| 2026.05.21 | ₩122,700 | ₩132,700 | ₩121,500 | ₩129,800 | +5.79% | 121만 |
|---|
| 2026.05.20 | ₩119,500 | ₩120,900 | ₩115,000 | ₩118,700 | -0.67% | 116.5만 |
|---|
| 2026.05.19 | ₩127,600 | ₩129,400 | ₩119,800 | ₩121,600 | -4.70% | 113.8만 |
|---|
| 2026.05.18 | ₩126,500 | ₩129,100 | ₩121,100 | ₩126,800 | +0.24% | 139.7만 |
|---|
| 2026.05.15 | ₩140,600 | ₩144,800 | ₩126,100 | ₩129,200 | -8.11% | 186.9만 |
|---|
| 2026.05.14 | ₩141,900 | ₩142,300 | ₩134,500 | ₩142,300 | +0.28% | 125.3만 |
|---|
| 2026.05.13 | ₩138,000 | ₩139,400 | ₩132,700 | ₩135,000 | -2.17% | 130만 |
|---|
| 2026.05.12 | ₩147,600 | ₩151,300 | ₩136,400 | ₩139,700 | -5.35% | 205만 |
|---|
| 2026.05.11 | ₩154,100 | ₩154,300 | ₩145,900 | ₩146,400 | -5.00% | 150.6만 |
|---|
| 2026.05.08 | ₩158,200 | ₩162,000 | ₩151,700 | ₩155,000 | -2.02% | 137.7만 |
|---|
| 2026.05.07 | ₩161,700 | ₩165,800 | ₩158,300 | ₩159,700 | -1.24% | 180.6만 |
|---|
| 2026.05.06 | ₩157,500 | ₩163,300 | ₩155,900 | ₩162,800 | +3.37% | 194.7만 |
|---|
| 2026.05.04 | ₩155,800 | ₩158,500 | ₩154,100 | ₩155,800 | 0.00% | 96만 |
|---|
| 2026.04.30 | ₩160,100 | ₩160,200 | ₩152,800 | ₩152,900 | -4.50% | 121.6만 |
|---|
| 2026.04.29 | ₩159,800 | ₩162,000 | ₩156,600 | ₩159,900 | +0.06% | 112.9만 |
|---|
| 2026.04.28 | ₩160,600 | ₩166,200 | ₩158,700 | ₩161,500 | +0.56% | 190.7만 |
|---|
| 2026.04.27 | ₩157,600 | ₩158,900 | ₩154,400 | ₩156,400 | -0.76% | 93.5만 |
|---|
| 2026.04.24 | ₩157,500 | ₩159,700 | ₩154,100 | ₩156,600 | -0.57% | 104.6만 |
|---|
| 2026.04.23 | ₩164,400 | ₩165,100 | ₩154,200 | ₩157,200 | -4.38% | 155만 |
|---|
| 2026.04.22 | ₩166,600 | ₩166,700 | ₩158,300 | ₩164,300 | -1.38% | 187.5만 |
|---|
| 2026.04.21 | ₩159,700 | ₩164,800 | ₩157,100 | ₩163,700 | +2.50% | 244.4만 |
|---|
| 2026.04.20 | ₩151,200 | ₩160,400 | ₩150,000 | ₩155,600 | +2.91% | 210.2만 |
|---|
| 2026.04.17 | ₩150,400 | ₩154,000 | ₩149,300 | ₩151,900 | +1.00% | 120.8만 |
|---|
| 2026.04.16 | ₩151,000 | ₩152,300 | ₩148,500 | ₩149,200 | -1.19% | 67.6만 |
|---|
| 2026.04.15 | ₩147,500 | ₩151,400 | ₩146,100 | ₩147,900 | +0.27% | 117.7만 |
|---|
| 2026.04.14 | ₩147,900 | ₩148,000 | ₩144,100 | ₩144,200 | -2.50% | 59.8만 |
|---|
| 2026.04.13 | ₩146,000 | ₩148,100 | ₩143,700 | ₩143,700 | -1.58% | 82.2만 |
|---|
| 2026.04.10 | ₩150,600 | ₩151,000 | ₩146,400 | ₩146,400 | -2.79% | 93.9만 |
|---|
| 2026.04.09 | ₩153,200 | ₩153,800 | ₩148,500 | ₩148,900 | -2.81% | 111만 |
|---|
| 2026.04.08 | ₩153,200 | ₩153,900 | ₩149,100 | ₩153,100 | -0.07% | 129.7만 |
|---|
| 2026.04.07 | ₩144,500 | ₩155,100 | ₩143,200 | ₩144,800 | +0.21% | 185.3만 |
|---|
| 2026.04.06 | ₩141,900 | ₩147,800 | ₩141,900 | ₩143,000 | +0.78% | 95.5만 |
|---|
| 2026.04.03 | ₩145,600 | ₩146,500 | ₩139,700 | ₩141,500 | -2.82% | 82.7만 |
|---|
| 2026.04.02 | ₩151,200 | ₩155,200 | ₩140,800 | ₩142,400 | -5.82% | 186.8만 |
|---|
| 2026.04.01 | ₩148,000 | ₩151,000 | ₩146,100 | ₩149,400 | +0.95% | 96.9만 |
|---|
| 2026.03.31 | ₩148,900 | ₩149,300 | ₩139,400 | ₩139,500 | -6.31% | 153.4만 |
|---|
| 2026.03.30 | ₩141,600 | ₩150,000 | ₩141,500 | ₩146,700 | +3.60% | 96.9만 |
|---|
| 2026.03.27 | ₩141,100 | ₩150,900 | ₩138,500 | ₩146,000 | +3.47% | 146.4만 |
|---|
| 2026.03.26 | ₩149,600 | ₩152,500 | ₩145,700 | ₩146,000 | -2.41% | 85.4만 |
|---|
| 2026.03.25 | ₩151,400 | ₩154,300 | ₩148,900 | ₩151,300 | -0.07% | 97.6만 |
|---|
| 2026.03.24 | ₩148,200 | ₩152,300 | ₩144,600 | ₩149,000 | +0.54% | 144.9만 |
|---|
| 2026.03.23 | ₩145,100 | ₩145,900 | ₩139,500 | ₩139,600 | -3.79% | 109만 |
|---|
| 2026.03.20 | ₩152,600 | ₩153,300 | ₩150,200 | ₩150,900 | -1.11% | 82.9만 |
|---|
| 2026.03.19 | ₩149,900 | ₩155,000 | ₩149,100 | ₩151,100 | +0.80% | 92.5만 |
|---|
| 2026.03.18 | ₩154,000 | ₩154,500 | ₩151,400 | ₩154,000 | 0.00% | 95.5만 |
|---|
| 2026.03.17 | ₩151,900 | ₩154,100 | ₩148,500 | ₩149,300 | -1.71% | 114.6만 |
|---|
| 2026.03.16 | ₩150,700 | ₩152,600 | ₩143,200 | ₩145,900 | -3.19% | 143.6만 |
|---|
| 2026.03.13 | ₩151,300 | ₩153,700 | ₩150,500 | ₩150,500 | -0.53% | 144.4만 |
|---|
| 2026.03.12 | ₩159,100 | ₩162,100 | ₩156,300 | ₩158,000 | -0.69% | 145.1만 |
|---|
| 2026.03.11 | ₩167,900 | ₩169,850 | ₩159,000 | ₩161,600 | -3.75% | 172.9만 |
|---|
| 2026.03.10 | ₩174,600 | ₩174,900 | ₩161,200 | ₩164,500 | -5.78% | 276.8만 |
|---|
| 2026.03.09 | ₩160,400 | ₩167,300 | ₩155,200 | ₩163,800 | +2.12% | 260.3만 |
|---|
| 2026.03.06 | ₩161,800 | ₩173,700 | ₩159,500 | ₩170,000 | +5.07% | 374.5만 |
|---|
| 2026.03.05 | ₩153,500 | ₩168,800 | ₩152,000 | ₩160,800 | +4.76% | 432.2만 |
|---|
| 2026.03.04 | ₩154,300 | ₩164,200 | ₩133,500 | ₩133,800 | -13.29% | 506.6만 |
|---|
| 2026.03.03 | ₩179,000 | ₩189,400 | ₩164,000 | ₩164,000 | -8.38% | 519.9만 |
|---|
| 2026.02.27 | ₩180,500 | ₩188,000 | ₩179,000 | ₩185,000 | +2.49% | 279.2만 |
|---|
| 2026.02.26 | ₩178,400 | ₩190,000 | ₩175,000 | ₩184,200 | +3.25% | 575.1만 |
|---|
| 2026.02.25 | ₩172,300 | ₩179,100 | ₩169,200 | ₩175,200 | +1.68% | 270.9만 |
|---|
| 2026.02.24 | ₩173,000 | ₩175,000 | ₩168,100 | ₩169,900 | -1.79% | 216.6만 |
|---|
| 2026.02.23 | ₩180,000 | ₩183,700 | ₩167,000 | ₩169,300 | -5.94% | 346만 |
|---|
| 2026.02.20 | ₩175,500 | ₩175,600 | ₩168,400 | ₩171,300 | -2.39% | 225.6만 |
|---|
| 2026.02.19 | ₩151,700 | ₩173,800 | ₩149,000 | ₩172,300 | +13.58% | 608.2만 |
|---|
| 2026.02.13 | ₩152,200 | ₩154,600 | ₩148,600 | ₩150,400 | -1.18% | 157.4만 |
|---|
| 2026.02.12 | ₩153,600 | ₩156,600 | ₩150,200 | ₩155,500 | +1.24% | 191.4만 |
|---|
| 2026.02.11 | ₩156,600 | ₩157,300 | ₩152,100 | ₩152,500 | -2.62% | 135만 |
|---|
| 2026.02.10 | ₩160,200 | ₩164,500 | ₩155,400 | ₩156,000 | -2.62% | 195.1만 |
|---|
| 2026.02.09 | ₩162,200 | ₩165,400 | ₩152,000 | ₩159,300 | -1.79% | 369.1만 |
|---|
| 2026.02.06 | ₩158,600 | ₩162,700 | ₩153,400 | ₩155,800 | -1.77% | 337.2만 |
|---|
| 2026.02.05 | ₩175,000 | ₩180,500 | ₩163,100 | ₩167,500 | -4.29% | 347.4만 |
|---|
| 2026.02.04 | ₩168,400 | ₩184,500 | ₩168,000 | ₩175,800 | +4.39% | 571.1만 |
|---|
| 2026.02.03 | ₩170,100 | ₩170,300 | ₩160,300 | ₩169,800 | -0.18% | 399.9만 |
|---|
| 2026.02.02 | ₩164,800 | ₩176,600 | ₩159,100 | ₩162,500 | -1.40% | 762.8만 |
|---|
| 2026.01.30 | ₩171,100 | ₩173,000 | ₩162,200 | ₩162,500 | -5.03% | 455.8만 |
|---|
| 2026.01.29 | ₩174,800 | ₩182,700 | ₩158,700 | ₩172,000 | -1.60% | 993.5만 |
|---|
| 2026.01.28 | ₩139,700 | ₩169,800 | ₩139,600 | ₩168,600 | +20.69% | 1690.3만 |
|---|
| 2026.01.27 | ₩126,800 | ₩140,000 | ₩126,100 | ₩138,400 | +9.15% | 1146.9만 |
|---|
| 2026.01.26 | ₩109,200 | ₩130,300 | ₩108,400 | ₩130,200 | +19.23% | 1446.6만 |
|---|
| 2026.01.23 | ₩109,700 | ₩109,700 | ₩100,500 | ₩105,900 | -3.46% | 355.3만 |
|---|
| 2026.01.22 | ₩96,800 | ₩107,300 | ₩95,500 | ₩105,000 | +8.47% | 681.7만 |
|---|
| 2026.01.21 | ₩95,400 | ₩97,400 | ₩93,300 | ₩95,100 | -0.31% | 169.1만 |
|---|
| 2026.01.20 | ₩95,300 | ₩101,000 | ₩94,500 | ₩98,300 | +3.15% | 353.7만 |
|---|
| 2026.01.19 | ₩91,400 | ₩95,900 | ₩91,000 | ₩95,000 | +3.94% | 185.4만 |
|---|
| 2026.01.16 | ₩94,900 | ₩96,000 | ₩91,800 | ₩92,600 | -2.42% | 115만 |
|---|
| 2026.01.15 | ₩93,600 | ₩95,500 | ₩92,600 | ₩94,700 | +1.18% | 116.5만 |
|---|
| 2026.01.14 | ₩97,300 | ₩97,400 | ₩93,300 | ₩94,200 | -3.19% | 122.9만 |
|---|
| 2026.01.13 | ₩95,300 | ₩97,600 | ₩92,600 | ₩97,300 | +2.10% | 193만 |
|---|
| 2026.01.12 | ₩87,100 | ₩95,500 | ₩87,100 | ₩93,800 | +7.69% | 308.6만 |
|---|
| 2026.01.09 | ₩92,900 | ₩93,000 | ₩88,000 | ₩88,000 | -5.27% | 159.5만 |
|---|
| 2026.01.08 | ₩93,400 | ₩94,800 | ₩91,500 | ₩91,600 | -1.93% | 107.1만 |
|---|
| 2026.01.07 | ₩93,500 | ₩96,000 | ₩91,600 | ₩92,500 | -1.07% | 126.2만 |
|---|
| 2026.01.06 | ₩95,800 | ₩96,000 | ₩91,600 | ₩93,200 | -2.71% | 187.4만 |
|---|
| 2026.01.05 | ₩87,000 | ₩91,500 | ₩87,000 | ₩89,900 | +3.33% | 181.3만 |
|---|
| 2026.01.02 | ₩89,900 | ₩91,700 | ₩87,800 | ₩88,300 | -1.78% | 179.3만 |
|---|
| 2025.12.30 | ₩95,100 | ₩95,200 | ₩90,500 | ₩90,800 | -4.52% | 285.7만 |
|---|
| 2025.12.29 | ₩94,700 | ₩100,300 | ₩93,500 | ₩96,900 | +2.32% | 267.1만 |
|---|
| 2025.12.26 | ₩97,500 | ₩100,800 | ₩95,300 | ₩97,000 | -0.51% | 238.9만 |
|---|
| 2025.12.24 | ₩98,300 | ₩99,900 | ₩97,050 | ₩97,300 | -1.02% | 178.4만 |
|---|
| 2025.12.23 | ₩99,000 | ₩99,100 | ₩96,000 | ₩97,300 | -1.72% | 148.7만 |
|---|
| 2025.12.22 | ₩97,700 | ₩100,000 | ₩96,000 | ₩98,000 | +0.31% | 227.7만 |
|---|
| 2025.12.19 | ₩99,700 | ₩100,000 | ₩92,100 | ₩96,800 | -2.91% | 513만 |
|---|
| 2025.12.18 | ₩99,200 | ₩101,700 | ₩98,300 | ₩98,400 | -0.81% | 273.9만 |
|---|
| 2025.12.17 | ₩102,900 | ₩107,700 | ₩100,700 | ₩103,300 | +0.39% | 365.5만 |
|---|
| 2025.12.16 | ₩110,200 | ₩110,300 | ₩100,700 | ₩101,300 | -8.08% | 395.3만 |
|---|
| 2025.12.15 | ₩108,600 | ₩112,400 | ₩108,100 | ₩110,200 | +1.47% | 240.9만 |
|---|
| 2025.12.12 | ₩113,500 | ₩116,400 | ₩108,500 | ₩111,400 | -1.85% | 421.8만 |
|---|
| 2025.12.11 | ₩117,500 | ₩118,200 | ₩112,500 | ₩112,800 | -4.00% | 401.9만 |
|---|
| 2025.12.10 | ₩120,200 | ₩121,600 | ₩115,500 | ₩116,800 | -2.83% | 581.7만 |
|---|
| 2025.12.09 | ₩114,600 | ₩119,600 | ₩112,900 | ₩117,800 | +2.79% | 763.6만 |
|---|
| 2025.12.08 | ₩99,700 | ₩119,000 | ₩99,000 | ₩117,500 | +17.85% | 1960.8만 |
|---|
| 2025.12.05 | ₩90,500 | ₩99,000 | ₩90,400 | ₩96,900 | +7.07% | 852.3만 |
|---|
| 2025.12.04 | ₩93,800 | ₩94,700 | ₩91,000 | ₩91,500 | -2.45% | 205.2만 |
|---|
| 2025.12.03 | ₩94,400 | ₩96,200 | ₩92,600 | ₩93,400 | -1.06% | 237.7만 |
|---|
| 2025.12.02 | ₩93,000 | ₩95,600 | ₩90,000 | ₩94,100 | +1.18% | 463.2만 |
|---|
| 2025.12.01 | ₩86,800 | ₩95,000 | ₩86,300 | ₩93,000 | +7.14% | 801만 |
|---|
| 2025.11.28 | ₩84,500 | ₩86,000 | ₩82,500 | ₩84,500 | 0.00% | 231.6만 |
|---|
| 2025.11.27 | ₩83,900 | ₩85,100 | ₩81,800 | ₩81,900 | -2.38% | 194.6만 |
|---|
| 2025.11.26 | ₩76,600 | ₩84,100 | ₩76,000 | ₩83,500 | +9.01% | 370.3만 |
|---|
| 2025.11.25 | ₩78,000 | ₩78,700 | ₩74,700 | ₩75,200 | -3.59% | 168.8만 |
|---|
| 2025.11.24 | ₩79,700 | ₩80,000 | ₩74,100 | ₩75,300 | -5.52% | 248.7만 |
|---|
| 2025.11.21 | ₩78,500 | ₩81,900 | ₩78,500 | ₩78,800 | +0.38% | 161.3만 |
|---|
| 2025.11.20 | ₩81,200 | ₩85,600 | ₩80,600 | ₩83,100 | +2.34% | 274.9만 |
|---|
| 2025.11.19 | ₩81,700 | ₩83,100 | ₩78,700 | ₩79,300 | -2.94% | 266.9만 |
|---|
| 2025.11.18 | ₩88,800 | ₩90,100 | ₩81,600 | ₩81,600 | -8.11% | 349.1만 |
|---|
| 2025.11.17 | ₩91,200 | ₩92,000 | ₩87,300 | ₩88,200 | -3.29% | 211.9만 |
|---|
| 2025.11.14 | ₩91,300 | ₩93,800 | ₩89,700 | ₩89,900 | -1.53% | 256.2만 |
|---|
| 2025.11.13 | ₩92,400 | ₩95,900 | ₩91,700 | ₩94,700 | +2.49% | 332.9만 |
|---|
| 2025.11.12 | ₩95,500 | ₩95,900 | ₩92,400 | ₩93,600 | -1.99% | 293.4만 |
|---|
| 2025.11.11 | ₩89,300 | ₩99,800 | ₩89,100 | ₩94,100 | +5.38% | 1247만 |
|---|
| 2025.11.10 | ₩88,400 | ₩89,800 | ₩82,900 | ₩87,900 | -0.57% | 422.2만 |
|---|
| 2025.11.07 | ₩90,400 | ₩94,800 | ₩87,100 | ₩87,200 | -3.54% | 374.8만 |
|---|
| 2025.11.06 | ₩97,000 | ₩100,900 | ₩93,100 | ₩93,200 | -3.92% | 566.2만 |
|---|
| 2025.11.05 | ₩92,800 | ₩96,300 | ₩87,300 | ₩92,800 | 0.00% | 653.6만 |
|---|
| 2025.11.04 | ₩100,000 | ₩102,400 | ₩94,300 | ₩95,700 | -4.30% | 290.5만 |
|---|
| 2025.11.03 | ₩91,400 | ₩96,000 | ₩88,100 | ₩94,800 | +3.72% | 268.7만 |
|---|
| 2025.10.31 | ₩86,800 | ₩92,300 | ₩86,500 | ₩88,000 | +1.38% | 207.6만 |
|---|
| 2025.10.30 | ₩92,700 | ₩98,700 | ₩89,000 | ₩89,200 | -3.78% | 283만 |
|---|
| 2025.10.29 | ₩95,500 | ₩95,800 | ₩91,500 | ₩93,100 | -2.51% | 177만 |
|---|
| 2025.10.28 | ₩96,700 | ₩98,400 | ₩90,300 | ₩97,200 | +0.52% | 316.8만 |
|---|
| 2025.10.27 | ₩91,300 | ₩94,100 | ₩89,700 | ₩93,800 | +2.74% | 252.9만 |
|---|
| 2025.10.24 | ₩83,900 | ₩89,100 | ₩83,900 | ₩88,300 | +5.24% | 240.5만 |
|---|
| 2025.10.23 | ₩87,200 | ₩87,200 | ₩81,500 | ₩81,500 | -6.54% | 210.7만 |
|---|
| 2025.10.22 | ₩79,800 | ₩88,500 | ₩78,700 | ₩87,400 | +9.52% | 735.4만 |
|---|
| 2025.10.21 | ₩77,200 | ₩81,700 | ₩74,100 | ₩75,900 | -1.68% | 465.5만 |
|---|
| 2025.10.20 | ₩74,800 | ₩80,300 | ₩70,700 | ₩77,700 | +3.88% | 784.8만 |
|---|
| 2025.10.17 | ₩61,600 | ₩73,900 | ₩59,400 | ₩73,300 | +18.99% | 1107.8만 |
|---|
| 2025.10.16 | ₩50,700 | ₩57,700 | ₩50,400 | ₩57,700 | +13.81% | 269.4만 |
|---|
| 2025.10.15 | ₩50,500 | ₩50,700 | ₩49,550 | ₩50,600 | +0.20% | 43.9만 |
|---|
| 2025.10.14 | ₩49,000 | ₩51,100 | ₩48,500 | ₩50,400 | +2.86% | 124.8만 |
|---|
| 2025.10.13 | ₩45,900 | ₩49,150 | ₩45,550 | ₩48,600 | +5.88% | 81.8만 |
|---|
| 2025.10.10 | ₩47,350 | ₩47,450 | ₩46,000 | ₩46,550 | -1.69% | 59.1만 |
|---|