시장 데이터를 불러오는 중
전체 종목
에코볼트 과거 주가
097780.KQ · KOSDAQ
주요 제품·사업: 자동차 신품 부품
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
097780.KQ · KOSDAQ
주요 제품·사업: 자동차 신품 부품
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,440 | ₩1,525 | ₩1,440 | ₩1,475 | +2.43% | 9.3천 |
| 2026.10.07 | ₩1,456 | ₩1,492 | ₩1,439 | ₩1,439 | -1.17% | 8.9천 |
| 2026.10.06 | ₩1,497 | ₩1,497 | ₩1,434 | ₩1,439 | -3.87% | 1.4만 |
| 2026.10.02 | ₩1,547 | ₩1,547 | ₩1,453 | ₩1,477 | -4.52% | 1.2천 |
| 2026.10.01 | ₩1,440 | ₩1,482 | ₩1,434 | ₩1,478 | +2.64% | 3.4천 |
| 2026.09.30 | ₩1,473 | ₩1,473 | ₩1,440 | ₩1,461 | -0.81% | 1.1만 |
| 2026.09.29 | ₩1,469 | ₩1,549 | ₩1,453 | ₩1,498 | +1.97% | 5.6천 |
| 2026.09.28 | ₩1,492 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,469 |
| ₩1,469 |
| -1.54% |
| 5.9천 |
| 2026.09.23 | ₩1,510 | ₩1,539 | ₩1,475 | ₩1,492 | -1.19% | 4.2천 |
|---|
| 2026.09.22 | ₩1,496 | ₩1,540 | ₩1,455 | ₩1,466 | -2.01% | 1.8천 |
|---|
| 2026.09.21 | ₩1,505 | ₩1,544 | ₩1,475 | ₩1,495 | -0.66% | 2.3천 |
|---|
| 2026.09.18 | ₩1,500 | ₩1,548 | ₩1,493 | ₩1,508 | +0.53% | 3.9천 |
|---|
| 2026.09.17 | ₩1,509 | ₩1,573 | ₩1,500 | ₩1,503 | -0.40% | 7.9천 |
|---|
| 2026.09.16 | ₩1,485 | ₩1,600 | ₩1,482 | ₩1,535 | +3.37% | 1.3만 |
|---|
| 2026.09.15 | ₩1,483 | ₩1,485 | ₩1,451 | ₩1,482 | -0.07% | 1.1만 |
|---|
| 2026.09.14 | ₩1,550 | ₩1,550 | ₩1,475 | ₩1,482 | -4.39% | 1.2만 |
|---|
| 2026.09.11 | ₩1,609 | ₩1,609 | ₩1,550 | ₩1,565 | -2.73% | 6.1천 |
|---|
| 2026.09.10 | ₩1,620 | ₩1,621 | ₩1,596 | ₩1,612 | -0.49% | 5.5천 |
|---|
| 2026.09.09 | ₩1,690 | ₩1,690 | ₩1,616 | ₩1,616 | -4.38% | 1만 |
|---|
| 2026.09.08 | ₩1,807 | ₩1,889 | ₩1,615 | ₩1,617 | -10.51% | 2.9만 |
|---|
| 2026.09.07 | ₩1,860 | ₩1,896 | ₩1,807 | ₩1,807 | -2.85% | 4.5만 |
|---|
| 2026.09.04 | ₩1,759 | ₩1,846 | ₩1,759 | ₩1,843 | +4.78% | 6.9만 |
|---|
| 2026.09.03 | ₩1,701 | ₩1,759 | ₩1,700 | ₩1,759 | +3.41% | 5.4만 |
|---|
| 2026.09.02 | ₩1,643 | ₩1,739 | ₩1,628 | ₩1,701 | +3.53% | 3.8만 |
|---|
| 2026.09.01 | ₩1,575 | ₩1,649 | ₩1,575 | ₩1,643 | +4.32% | 5.4만 |
|---|
| 2026.08.31 | ₩1,509 | ₩1,575 | ₩1,509 | ₩1,575 | +4.37% | 4만 |
|---|
| 2026.08.28 | ₩1,502 | ₩1,565 | ₩1,491 | ₩1,509 | +0.47% | 2.9만 |
|---|
| 2026.08.27 | ₩1,500 | ₩1,560 | ₩1,481 | ₩1,502 | +0.13% | 1.9만 |
|---|
| 2026.08.26 | ₩1,335 | ₩1,534 | ₩1,327 | ₩1,493 | +11.84% | 8.5만 |
|---|
| 2026.08.25 | ₩1,187 | ₩1,350 | ₩1,170 | ₩1,334 | +12.38% | 6.1만 |
|---|
| 2026.08.24 | ₩1,186 | ₩1,230 | ₩1,180 | ₩1,187 | +0.08% | 3.3천 |
|---|
| 2026.08.21 | ₩1,277 | ₩1,277 | ₩1,175 | ₩1,186 | -7.13% | 7.9천 |
|---|
| 2026.08.20 | ₩1,191 | ₩1,205 | ₩1,180 | ₩1,197 | +0.50% | 1.1만 |
|---|
| 2026.08.19 | ₩1,209 | ₩1,209 | ₩1,188 | ₩1,198 | -0.91% | 5.4천 |
|---|
| 2026.08.18 | ₩1,224 | ₩1,224 | ₩1,200 | ₩1,204 | -1.63% | 1.8만 |
|---|
| 2026.08.14 | ₩1,259 | ₩1,259 | ₩1,210 | ₩1,224 | -2.78% | 1만 |
|---|
| 2026.08.13 | ₩1,248 | ₩1,252 | ₩1,213 | ₩1,230 | -1.44% | 6천 |
|---|
| 2026.08.12 | ₩1,249 | ₩1,277 | ₩1,240 | ₩1,245 | -0.32% | 5.6천 |
|---|
| 2026.08.11 | ₩1,233 | ₩1,265 | ₩1,203 | ₩1,230 | -0.24% | 9.6천 |
|---|
| 2026.08.10 | ₩1,195 | ₩1,240 | ₩1,180 | ₩1,233 | +3.18% | 1.4만 |
|---|
| 2026.08.07 | ₩1,192 | ₩1,230 | ₩1,184 | ₩1,193 | +0.08% | 3.6천 |
|---|
| 2026.08.06 | ₩1,230 | ₩1,230 | ₩1,191 | ₩1,192 | -3.09% | 7.7천 |
|---|
| 2026.08.05 | ₩1,198 | ₩1,221 | ₩1,187 | ₩1,188 | -0.83% | 2.5만 |
|---|
| 2026.08.04 | ₩1,150 | ₩1,250 | ₩1,150 | ₩1,198 | +4.17% | 4.3천 |
|---|
| 2026.08.03 | ₩1,221 | ₩1,248 | ₩1,175 | ₩1,196 | -2.05% | 1.1만 |
|---|
| 2026.07.31 | ₩1,185 | ₩1,222 | ₩1,181 | ₩1,206 | +1.77% | 9.6천 |
|---|
| 2026.07.30 | ₩1,200 | ₩1,260 | ₩1,175 | ₩1,185 | -1.25% | 2.3만 |
|---|
| 2026.07.29 | ₩1,216 | ₩1,242 | ₩985 | ₩1,222 | +0.49% | 6.9만 |
|---|
| 2026.07.28 | ₩1,271 | ₩1,290 | ₩1,211 | ₩1,215 | -4.41% | 2.4만 |
|---|
| 2026.07.27 | ₩1,243 | ₩1,297 | ₩1,220 | ₩1,271 | +2.25% | 7.8천 |
|---|
| 2026.07.24 | ₩1,225 | ₩1,275 | ₩1,221 | ₩1,233 | +0.65% | 5.3천 |
|---|
| 2026.07.23 | ₩1,298 | ₩1,298 | ₩1,221 | ₩1,221 | -5.93% | 2.2만 |
|---|
| 2026.07.22 | ₩1,361 | ₩1,372 | ₩1,273 | ₩1,274 | -6.39% | 2.3만 |
|---|
| 2026.07.21 | ₩1,364 | ₩1,364 | ₩1,320 | ₩1,320 | -3.23% | 1.7만 |
|---|
| 2026.07.20 | ₩1,423 | ₩1,423 | ₩1,360 | ₩1,364 | -4.15% | 1.4만 |
|---|
| 2026.07.16 | ₩1,470 | ₩1,470 | ₩1,380 | ₩1,421 | -3.33% | 2.8만 |
|---|
| 2026.07.15 | ₩1,390 | ₩1,475 | ₩1,390 | ₩1,420 | +2.16% | 3만 |
|---|
| 2026.07.14 | ₩1,388 | ₩1,425 | ₩1,330 | ₩1,420 | +2.31% | 5.4만 |
|---|
| 2026.07.13 | ₩1,400 | ₩1,447 | ₩1,345 | ₩1,400 | 0.00% | 2.2만 |
|---|
| 2026.07.10 | ₩1,433 | ₩1,433 | ₩1,381 | ₩1,400 | -2.30% | 1.4만 |
|---|
| 2026.07.09 | ₩1,352 | ₩1,450 | ₩1,348 | ₩1,445 | +6.88% | 3.3만 |
|---|
| 2026.07.08 | ₩1,379 | ₩1,599 | ₩1,352 | ₩1,388 | +0.65% | 8.2만 |
|---|
| 2026.07.07 | ₩1,395 | ₩1,425 | ₩1,357 | ₩1,379 | -1.15% | 8.6천 |
|---|
| 2026.07.06 | ₩1,390 | ₩1,470 | ₩1,377 | ₩1,407 | +1.22% | 5.1천 |
|---|
| 2026.07.03 | ₩1,495 | ₩1,500 | ₩1,400 | ₩1,405 | -6.02% | 6천 |
|---|
| 2026.07.02 | ₩1,548 | ₩1,563 | ₩1,450 | ₩1,472 | -4.91% | 2만 |
|---|
| 2026.07.01 | ₩1,544 | ₩1,591 | ₩1,544 | ₩1,548 | +0.26% | 1.2만 |
|---|
| 2026.06.30 | ₩1,475 | ₩1,589 | ₩1,471 | ₩1,544 | +4.68% | 4만 |
|---|
| 2026.06.29 | ₩1,375 | ₩1,474 | ₩1,375 | ₩1,471 | +6.98% | 2.4만 |
|---|
| 2026.06.26 | ₩1,439 | ₩1,450 | ₩1,340 | ₩1,441 | +0.14% | 21만 |
|---|
| 2026.06.25 | ₩1,400 | ₩1,440 | ₩1,390 | ₩1,439 | +2.79% | 5.3만 |
|---|
| 2026.06.24 | ₩1,380 | ₩1,435 | ₩1,341 | ₩1,400 | +1.45% | 7.4만 |
|---|
| 2026.06.23 | ₩1,340 | ₩1,415 | ₩1,325 | ₩1,364 | +1.79% | 19.5만 |
|---|
| 2026.06.22 | ₩1,322 | ₩1,395 | ₩1,322 | ₩1,348 | +1.97% | 7.2만 |
|---|
| 2026.06.19 | ₩1,310 | ₩1,348 | ₩1,303 | ₩1,337 | +2.06% | 11.5만 |
|---|
| 2026.06.18 | ₩1,313 | ₩1,345 | ₩1,309 | ₩1,309 | -0.30% | 13.7만 |
|---|
| 2026.06.17 | ₩1,352 | ₩1,472 | ₩1,313 | ₩1,313 | -2.88% | 40.1만 |
|---|
| 2026.06.16 | ₩1,650 | ₩1,650 | ₩1,341 | ₩1,348 | -18.30% | 45.3만 |
|---|
| 2026.06.15 | ₩332 | ₩332 | ₩332 | ₩332 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩332 | ₩332 | ₩332 | ₩332 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩332 | ₩332 | ₩332 | ₩332 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩332 | ₩332 | ₩332 | ₩332 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩332 | ₩332 | ₩332 | ₩332 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩332 | ₩332 | ₩332 | ₩332 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩332 | ₩332 | ₩332 | ₩332 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩332 | ₩332 | ₩332 | ₩332 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩332 | ₩332 | ₩332 | ₩332 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩332 | ₩332 | ₩332 | ₩332 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩332 | ₩332 | ₩332 | ₩332 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩332 | ₩332 | ₩332 | ₩332 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩332 | ₩332 | ₩332 | ₩332 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩332 | ₩332 | ₩332 | ₩332 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩332 | ₩332 | ₩332 | ₩332 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩332 | ₩332 | ₩332 | ₩332 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩332 | ₩332 | ₩332 | ₩332 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩332 | ₩332 | ₩332 | ₩332 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩332 | ₩332 | ₩332 | ₩332 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩332 | ₩332 | ₩332 | ₩332 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩332 | ₩332 | ₩332 | ₩332 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩332 | ₩332 | ₩332 | ₩332 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩332 | ₩332 | ₩332 | ₩332 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩340 | ₩342 | ₩326 | ₩332 | -2.35% | 41.2만 |
|---|
| 2026.05.08 | ₩352 | ₩370 | ₩333 | ₩340 | -3.41% | 72.1만 |
|---|
| 2026.05.07 | ₩378 | ₩405 | ₩307 | ₩349 | -7.68% | 212.8만 |
|---|
| 2026.05.06 | ₩501 | ₩501 | ₩501 | ₩501 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩501 | ₩501 | ₩501 | ₩501 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩501 | ₩501 | ₩501 | ₩501 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩501 | ₩501 | ₩501 | ₩501 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩501 | ₩501 | ₩501 | ₩501 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩501 | ₩501 | ₩501 | ₩501 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩501 | ₩501 | ₩501 | ₩501 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩501 | ₩501 | ₩501 | ₩501 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩501 | ₩501 | ₩501 | ₩501 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩501 | ₩501 | ₩501 | ₩501 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩501 | ₩501 | ₩501 | ₩501 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩501 | ₩501 | ₩501 | ₩501 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩503 | ₩504 | ₩497 | ₩501 | -0.50% | 51.5만 |
|---|
| 2026.04.15 | ₩530 | ₩530 | ₩494 | ₩503 | -5.07% | 72.5만 |
|---|
| 2026.04.14 | ₩490 | ₩563 | ₩484 | ₩517 | +5.48% | 348.7만 |
|---|
| 2026.04.13 | ₩479 | ₩479 | ₩473 | ₩478 | -0.26% | 16.1만 |
|---|
| 2026.04.10 | ₩481 | ₩481 | ₩475 | ₩479 | -0.52% | 9.9만 |
|---|
| 2026.04.09 | ₩478 | ₩481 | ₩475 | ₩479 | +0.13% | 8.5만 |
|---|
| 2026.04.08 | ₩481 | ₩488 | ₩469 | ₩478 | -0.65% | 55.3만 |
|---|
| 2026.04.07 | ₩492 | ₩495 | ₩478 | ₩478 | -2.92% | 14만 |
|---|
| 2026.04.06 | ₩493 | ₩496 | ₩484 | ₩492 | -0.13% | 5.4만 |
|---|
| 2026.04.03 | ₩499 | ₩499 | ₩487 | ₩493 | -1.25% | 12.2만 |
|---|
| 2026.04.02 | ₩499 | ₩504 | ₩489 | ₩494 | -1.00% | 7.8만 |
|---|
| 2026.04.01 | ₩503 | ₩506 | ₩497 | ₩500 | -0.62% | 7.9만 |
|---|
| 2026.03.31 | ₩501 | ₩504 | ₩491 | ₩499 | -0.50% | 8.7만 |
|---|
| 2026.03.30 | ₩530 | ₩530 | ₩489 | ₩501 | -5.42% | 9.9만 |
|---|
| 2026.03.27 | ₩494 | ₩525 | ₩491 | ₩501 | +1.52% | 28.6만 |
|---|
| 2026.03.26 | ₩489 | ₩493 | ₩483 | ₩489 | +0.13% | 8.3만 |
|---|
| 2026.03.25 | ₩489 | ₩500 | ₩487 | ₩489 | -0.13% | 4.6만 |
|---|
| 2026.03.24 | ₩490 | ₩505 | ₩486 | ₩490 | 0.00% | 6.7만 |
|---|
| 2026.03.23 | ₩494 | ₩496 | ₩482 | ₩486 | -1.77% | 6.2만 |
|---|
| 2026.03.20 | ₩494 | ₩500 | ₩491 | ₩499 | +1.01% | 8.4만 |
|---|
| 2026.03.19 | ₩498 | ₩501 | ₩491 | ₩494 | -0.75% | 9.4만 |
|---|
| 2026.03.18 | ₩504 | ₩509 | ₩497 | ₩497 | -1.49% | 20.5만 |
|---|
| 2026.03.17 | ₩504 | ₩516 | ₩500 | ₩504 | +0.12% | 21.7만 |
|---|
| 2026.03.16 | ₩500 | ₩515 | ₩476 | ₩504 | +0.75% | 38.3만 |
|---|
| 2026.03.13 | ₩506 | ₩506 | ₩484 | ₩498 | -1.60% | 6.5만 |
|---|
| 2026.03.12 | ₩490 | ₩524 | ₩489 | ₩503 | +2.55% | 9.6만 |
|---|
| 2026.03.11 | ₩483 | ₩492 | ₩474 | ₩489 | +1.29% | 10.8만 |
|---|
| 2026.03.10 | ₩468 | ₩484 | ₩463 | ₩483 | +3.20% | 13.2만 |
|---|
| 2026.03.09 | ₩490 | ₩490 | ₩468 | ₩468 | -4.46% | 16.2만 |
|---|
| 2026.03.06 | ₩491 | ₩495 | ₩481 | ₩490 | -0.13% | 11.8만 |
|---|
| 2026.03.05 | ₩486 | ₩520 | ₩486 | ₩491 | +1.03% | 28.8만 |
|---|
| 2026.03.04 | ₩505 | ₩505 | ₩477 | ₩491 | -2.85% | 62.2만 |
|---|
| 2026.03.03 | ₩515 | ₩524 | ₩504 | ₩505 | -1.94% | 39.5만 |
|---|
| 2026.02.27 | ₩520 | ₩529 | ₩514 | ₩515 | -0.96% | 44.9만 |
|---|
| 2026.02.26 | ₩529 | ₩529 | ₩518 | ₩521 | -1.54% | 30.2만 |
|---|
| 2026.02.25 | ₩533 | ₩537 | ₩509 | ₩529 | -0.70% | 47만 |
|---|
| 2026.02.24 | ₩551 | ₩562 | ₩517 | ₩528 | -4.31% | 73.8만 |
|---|
| 2026.02.23 | ₩509 | ₩538 | ₩509 | ₩531 | +4.29% | 48.1만 |
|---|
| 2026.02.20 | ₩519 | ₩521 | ₩504 | ₩509 | -1.93% | 35.5만 |
|---|
| 2026.02.19 | ₩493 | ₩533 | ₩481 | ₩519 | +5.32% | 114.8만 |
|---|
| 2026.02.13 | ₩513 | ₩514 | ₩491 | ₩495 | -3.41% | 206.9만 |
|---|
| 2026.02.12 | ₩543 | ₩641 | ₩503 | ₩516 | -4.95% | 3166.7만 |
|---|
| 2026.02.11 | ₩491 | ₩495 | ₩489 | ₩493 | +0.51% | 31만 |
|---|
| 2026.02.10 | ₩494 | ₩494 | ₩488 | ₩491 | -0.63% | 14.9만 |
|---|
| 2026.02.09 | ₩499 | ₩500 | ₩476 | ₩487 | -2.50% | 16.6만 |
|---|
| 2026.02.06 | ₩490 | ₩496 | ₩476 | ₩487 | -0.64% | 20.9만 |
|---|
| 2026.02.05 | ₩490 | ₩499 | ₩469 | ₩490 | 0.00% | 44.8만 |
|---|
| 2026.02.04 | ₩489 | ₩497 | ₩456 | ₩481 | -1.66% | 62.8만 |
|---|
| 2026.02.03 | ₩479 | ₩479 | ₩436 | ₩466 | -2.87% | 276.1만 |
|---|
| 2026.02.02 | ₩515 | ₩516 | ₩488 | ₩490 | -4.85% | 56.3만 |
|---|
| 2026.01.30 | ₩534 | ₩534 | ₩519 | ₩521 | -2.57% | 8.4만 |
|---|
| 2026.01.29 | ₩521 | ₩538 | ₩516 | ₩534 | +2.52% | 17.8만 |
|---|
| 2026.01.28 | ₩531 | ₩534 | ₩519 | ₩522 | -1.76% | 19.8만 |
|---|
| 2026.01.27 | ₩554 | ₩554 | ₩521 | ₩531 | -4.06% | 36.1만 |
|---|
| 2026.01.26 | ₩504 | ₩559 | ₩499 | ₩519 | +2.85% | 29.7만 |
|---|
| 2026.01.23 | ₩505 | ₩507 | ₩499 | ₩505 | 0.00% | 14.6만 |
|---|
| 2026.01.22 | ₩508 | ₩516 | ₩498 | ₩505 | -0.62% | 21만 |
|---|
| 2026.01.21 | ₩513 | ₩516 | ₩499 | ₩501 | -2.32% | 11.2만 |
|---|
| 2026.01.20 | ₩510 | ₩527 | ₩508 | ₩517 | +1.35% | 30.4만 |
|---|
| 2026.01.19 | ₩513 | ₩520 | ₩498 | ₩510 | -0.61% | 21.2만 |
|---|
| 2026.01.16 | ₩500 | ₩523 | ₩496 | ₩513 | +2.63% | 21.6만 |
|---|
| 2026.01.15 | ₩503 | ₩506 | ₩500 | ₩500 | -0.62% | 4.1만 |
|---|
| 2026.01.14 | ₩515 | ₩515 | ₩500 | ₩501 | -2.67% | 10.1만 |
|---|
| 2026.01.13 | ₩533 | ₩533 | ₩503 | ₩506 | -4.93% | 7만 |
|---|
| 2026.01.12 | ₩511 | ₩534 | ₩503 | ₩506 | -0.98% | 16.3만 |
|---|
| 2026.01.09 | ₩513 | ₩519 | ₩482 | ₩511 | -0.24% | 7.2만 |
|---|
| 2026.01.08 | ₩538 | ₩538 | ₩511 | ₩513 | -4.65% | 9.5만 |
|---|
| 2026.01.07 | ₩524 | ₩535 | ₩516 | ₩519 | -0.95% | 14.1만 |
|---|
| 2026.01.06 | ₩543 | ₩556 | ₩521 | ₩524 | -3.46% | 29.2만 |
|---|
| 2026.01.05 | ₩536 | ₩544 | ₩536 | ₩543 | +1.28% | 6.9만 |
|---|
| 2026.01.02 | ₩547 | ₩554 | ₩534 | ₩536 | -2.06% | 27.6만 |
|---|
| 2025.12.30 | ₩554 | ₩561 | ₩544 | ₩550 | -0.68% | 6.3만 |
|---|
| 2025.12.29 | ₩558 | ₩563 | ₩550 | ₩554 | -0.78% | 11.9만 |
|---|
| 2025.12.26 | ₩558 | ₩563 | ₩544 | ₩556 | -0.34% | 1284.3만 |
|---|
| 2025.12.24 | ₩558 | ₩563 | ₩551 | ₩558 | 0.00% | 6.3만 |
|---|
| 2025.12.23 | ₩559 | ₩564 | ₩553 | ₩553 | -1.12% | 4.6만 |
|---|
| 2025.12.22 | ₩567 | ₩571 | ₩558 | ₩559 | -1.43% | 5.7만 |
|---|
| 2025.12.19 | ₩566 | ₩568 | ₩562 | ₩567 | +0.22% | 7.1만 |
|---|
| 2025.12.18 | ₩563 | ₩574 | ₩556 | ₩568 | +1.00% | 5.7만 |
|---|
| 2025.12.17 | ₩554 | ₩562 | ₩551 | ₩562 | +1.35% | 7.3만 |
|---|
| 2025.12.16 | ₩563 | ₩563 | ₩544 | ₩554 | -1.44% | 5.2만 |
|---|
| 2025.12.15 | ₩552 | ₩565 | ₩549 | ₩554 | +0.45% | 6.1만 |
|---|
| 2025.12.12 | ₩566 | ₩571 | ₩554 | ₩554 | -1.99% | 9.6만 |
|---|
| 2025.12.11 | ₩556 | ₩564 | ₩555 | ₩561 | +0.79% | 4.5만 |
|---|
| 2025.12.10 | ₩570 | ₩578 | ₩534 | ₩555 | -2.63% | 7.9만 |
|---|
| 2025.12.09 | ₩566 | ₩578 | ₩557 | ₩561 | -0.88% | 7.9만 |
|---|
| 2025.12.08 | ₩566 | ₩571 | ₩559 | ₩566 | 0.00% | 8.7만 |
|---|
| 2025.12.05 | ₩573 | ₩573 | ₩560 | ₩566 | -1.31% | 18.9만 |
|---|
| 2025.12.04 | ₩576 | ₩583 | ₩563 | ₩573 | -0.43% | 16.7만 |
|---|
| 2025.12.03 | ₩583 | ₩583 | ₩569 | ₩578 | -0.86% | 19만 |
|---|
| 2025.12.02 | ₩591 | ₩591 | ₩576 | ₩581 | -1.59% | 11.6만 |
|---|
| 2025.12.01 | ₩611 | ₩611 | ₩579 | ₩582 | -4.81% | 8.3만 |
|---|
| 2025.11.28 | ₩584 | ₩598 | ₩583 | ₩584 | -0.11% | 9.5만 |
|---|
| 2025.11.27 | ₩587 | ₩609 | ₩586 | ₩587 | 0.00% | 6만 |
|---|
| 2025.11.26 | ₩613 | ₩613 | ₩586 | ₩594 | -3.06% | 7만 |
|---|
| 2025.11.25 | ₩594 | ₩600 | ₩589 | ₩591 | -0.42% | 6.1만 |
|---|
| 2025.11.24 | ₩608 | ₩624 | ₩592 | ₩594 | -2.26% | 6.6만 |
|---|
| 2025.11.21 | ₩610 | ₩618 | ₩607 | ₩607 | -0.51% | 5만 |
|---|
| 2025.11.20 | ₩616 | ₩625 | ₩608 | ₩618 | +0.30% | 7.4만 |
|---|
| 2025.11.19 | ₩613 | ₩624 | ₩598 | ₩621 | +1.22% | 9.9만 |
|---|
| 2025.11.18 | ₩627 | ₩631 | ₩613 | ₩613 | -2.19% | 8.2만 |
|---|
| 2025.11.17 | ₩639 | ₩644 | ₩619 | ₩627 | -1.86% | 23.1만 |
|---|
| 2025.11.14 | ₩614 | ₩750 | ₩610 | ₩648 | +5.49% | 304.6만 |
|---|
| 2025.11.13 | ₩624 | ₩628 | ₩618 | ₩623 | -0.20% | 7만 |
|---|
| 2025.11.12 | ₩618 | ₩629 | ₩618 | ₩624 | +1.11% | 10.3만 |
|---|
| 2025.11.11 | ₩624 | ₩629 | ₩616 | ₩619 | -0.80% | 8.8만 |
|---|
| 2025.11.10 | ₩594 | ₩628 | ₩594 | ₩624 | +5.05% | 17.9만 |
|---|
| 2025.11.07 | ₩628 | ₩628 | ₩598 | ₩613 | -2.49% | 45.7만 |
|---|
| 2025.11.06 | ₩588 | ₩769 | ₩588 | ₩631 | +7.33% | 546.6만 |
|---|
| 2025.11.05 | ₩618 | ₩618 | ₩580 | ₩592 | -4.15% | 12.9만 |
|---|
| 2025.11.04 | ₩594 | ₩619 | ₩579 | ₩618 | +4.00% | 14만 |
|---|
| 2025.11.03 | ₩625 | ₩626 | ₩592 | ₩594 | -5.00% | 17.6만 |
|---|
| 2025.10.31 | ₩638 | ₩638 | ₩625 | ₩625 | -2.06% | 7.5만 |
|---|
| 2025.10.30 | ₩654 | ₩654 | ₩632 | ₩635 | -2.87% | 9.8만 |
|---|
| 2025.10.29 | ₩691 | ₩694 | ₩625 | ₩653 | -5.43% | 19.8만 |
|---|
| 2025.10.28 | ₩703 | ₩703 | ₩686 | ₩691 | -1.69% | 9.2만 |
|---|
| 2025.10.27 | ₩757 | ₩757 | ₩689 | ₩689 | -8.92% | 42.8만 |
|---|
| 2025.10.24 | ₩799 | ₩809 | ₩750 | ₩757 | -5.24% | 39.7만 |
|---|
| 2025.10.23 | ₩811 | ₩824 | ₩780 | ₩803 | -1.00% | 57.1만 |
|---|
| 2025.10.22 | ₩794 | ₩813 | ₩770 | ₩811 | +2.13% | 49만 |
|---|
| 2025.10.21 | ₩776 | ₩811 | ₩758 | ₩794 | +2.25% | 47.9만 |
|---|
| 2025.10.20 | ₩757 | ₩812 | ₩753 | ₩776 | +2.56% | 58.1만 |
|---|
| 2025.10.17 | ₩733 | ₩773 | ₩726 | ₩757 | +3.24% | 37.5만 |
|---|
| 2025.10.16 | ₩736 | ₩780 | ₩714 | ₩739 | +0.51% | 37.2만 |
|---|
| 2025.10.15 | ₩704 | ₩749 | ₩691 | ₩736 | +4.53% | 42.4만 |
|---|
| 2025.10.14 | ₩681 | ₩721 | ₩678 | ₩704 | +3.30% | 49.1만 |
|---|
| 2025.10.13 | ₩672 | ₩688 | ₩659 | ₩688 | +2.33% | 33.6만 |
|---|
| 2025.10.10 | ₩644 | ₩671 | ₩641 | ₩670 | +3.98% | 48.1만 |
|---|