시장 데이터를 불러오는 중
전체 종목
에코앤드림 과거 주가
101360.KQ · KOSDAQ
주요 제품·사업: 배출가스 저감용 촉매 및 이차전지 양극활물질 전구체
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
101360.KQ · KOSDAQ
주요 제품·사업: 배출가스 저감용 촉매 및 이차전지 양극활물질 전구체
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩9,540 | ₩9,640 | ₩8,800 | ₩8,840 | -7.34% | 41.1만 |
| 2026.10.07 | ₩8,990 | ₩8,990 | ₩8,550 | ₩8,600 | -4.34% | 7.2만 |
| 2026.10.06 | ₩8,860 | ₩9,120 | ₩8,730 | ₩9,030 | +1.92% | 9.2만 |
| 2026.10.02 | ₩8,710 | ₩8,930 | ₩8,610 | ₩8,860 | +1.72% | 11.2만 |
| 2026.10.01 | ₩8,000 | ₩8,390 | ₩7,830 | ₩8,390 | +4.88% | 7.6만 |
| 2026.09.30 | ₩8,220 | ₩8,420 | ₩7,930 | ₩8,190 | -0.36% | 20.1만 |
| 2026.09.29 | ₩7,780 | ₩7,830 | ₩7,450 | ₩7,540 | -3.08% | 4만 |
| 2026.09.28 | ₩7,660 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,660 |
| ₩7,870 |
| +2.74% |
| 3.8만 |
| 2026.09.23 | ₩7,410 | ₩8,000 | ₩7,310 | ₩7,690 | +3.78% | 8만 |
|---|
| 2026.09.22 | ₩7,580 | ₩7,580 | ₩7,330 | ₩7,350 | -3.03% | 4만 |
|---|
| 2026.09.21 | ₩7,710 | ₩7,880 | ₩7,340 | ₩7,410 | -3.89% | 3.5만 |
|---|
| 2026.09.18 | ₩7,890 | ₩7,950 | ₩7,620 | ₩7,630 | -3.30% | 4.5만 |
|---|
| 2026.09.17 | ₩7,600 | ₩7,710 | ₩7,580 | ₩7,580 | -0.26% | 1.3만 |
|---|
| 2026.09.16 | ₩7,710 | ₩7,860 | ₩7,530 | ₩7,570 | -1.82% | 3.3만 |
|---|
| 2026.09.15 | ₩7,720 | ₩7,940 | ₩7,700 | ₩7,830 | +1.42% | 3.2만 |
|---|
| 2026.09.14 | ₩7,850 | ₩8,340 | ₩7,710 | ₩7,810 | -0.51% | 3.4만 |
|---|
| 2026.09.11 | ₩8,130 | ₩8,180 | ₩7,930 | ₩7,930 | -2.46% | 4.5만 |
|---|
| 2026.09.10 | ₩8,250 | ₩8,410 | ₩8,100 | ₩8,300 | +0.61% | 6.3만 |
|---|
| 2026.09.09 | ₩8,340 | ₩8,630 | ₩8,090 | ₩8,550 | +2.52% | 7.1만 |
|---|
| 2026.09.08 | ₩8,570 | ₩8,570 | ₩8,110 | ₩8,130 | -5.13% | 7.5만 |
|---|
| 2026.09.07 | ₩8,200 | ₩8,290 | ₩8,070 | ₩8,180 | -0.24% | 3.8만 |
|---|
| 2026.09.04 | ₩8,250 | ₩8,390 | ₩8,170 | ₩8,190 | -0.73% | 7.2만 |
|---|
| 2026.09.03 | ₩8,790 | ₩8,800 | ₩8,170 | ₩8,290 | -5.69% | 21.4만 |
|---|
| 2026.09.02 | ₩8,750 | ₩8,750 | ₩8,070 | ₩8,080 | -7.66% | 11.9만 |
|---|
| 2026.09.01 | ₩9,340 | ₩9,470 | ₩8,800 | ₩8,880 | -4.93% | 15.2만 |
|---|
| 2026.08.31 | ₩9,060 | ₩9,870 | ₩8,720 | ₩9,330 | +2.98% | 59만 |
|---|
| 2026.08.28 | ₩8,320 | ₩8,500 | ₩8,150 | ₩8,320 | 0.00% | 5.3만 |
|---|
| 2026.08.27 | ₩7,860 | ₩8,220 | ₩7,850 | ₩8,050 | +2.42% | 2.9만 |
|---|
| 2026.08.26 | ₩7,710 | ₩7,980 | ₩7,610 | ₩7,920 | +2.72% | 2만 |
|---|
| 2026.08.25 | ₩7,600 | ₩7,860 | ₩7,350 | ₩7,700 | +1.32% | 2.4만 |
|---|
| 2026.08.24 | ₩7,520 | ₩8,000 | ₩7,410 | ₩7,590 | +0.93% | 2.3만 |
|---|
| 2026.08.21 | ₩7,750 | ₩7,780 | ₩7,310 | ₩7,330 | -5.42% | 3만 |
|---|
| 2026.08.20 | ₩7,780 | ₩8,100 | ₩7,720 | ₩7,870 | +1.16% | 2.1만 |
|---|
| 2026.08.19 | ₩7,610 | ₩7,930 | ₩7,570 | ₩7,630 | +0.26% | 2만 |
|---|
| 2026.08.18 | ₩8,200 | ₩8,260 | ₩7,700 | ₩7,800 | -4.88% | 4만 |
|---|
| 2026.08.14 | ₩8,130 | ₩8,430 | ₩8,000 | ₩8,200 | +0.86% | 2.9만 |
|---|
| 2026.08.13 | ₩8,170 | ₩8,360 | ₩7,990 | ₩8,130 | -0.49% | 4.2만 |
|---|
| 2026.08.12 | ₩8,150 | ₩8,370 | ₩7,930 | ₩8,110 | -0.49% | 5.4만 |
|---|
| 2026.08.11 | ₩7,710 | ₩8,490 | ₩7,700 | ₩8,130 | +5.45% | 5.9만 |
|---|
| 2026.08.10 | ₩7,380 | ₩7,900 | ₩7,230 | ₩7,900 | +7.05% | 5.7만 |
|---|
| 2026.08.07 | ₩7,230 | ₩7,560 | ₩6,900 | ₩7,300 | +0.97% | 4.7만 |
|---|
| 2026.08.06 | ₩6,880 | ₩7,240 | ₩6,820 | ₩6,950 | +1.02% | 3.9만 |
|---|
| 2026.08.05 | ₩6,970 | ₩7,140 | ₩6,840 | ₩6,980 | +0.14% | 3.7만 |
|---|
| 2026.08.04 | ₩6,240 | ₩6,790 | ₩6,240 | ₩6,770 | +8.49% | 3만 |
|---|
| 2026.08.03 | ₩6,260 | ₩6,580 | ₩6,010 | ₩6,230 | -0.48% | 3.6만 |
|---|
| 2026.07.31 | ₩5,640 | ₩6,350 | ₩5,640 | ₩6,330 | +12.23% | 4.7만 |
|---|
| 2026.07.30 | ₩4,855 | ₩5,760 | ₩4,855 | ₩5,500 | +13.29% | 4.8만 |
|---|
| 2026.07.29 | ₩6,000 | ₩6,270 | ₩5,000 | ₩5,540 | -7.67% | 7.8만 |
|---|
| 2026.07.28 | ₩6,420 | ₩6,630 | ₩5,990 | ₩6,060 | -5.61% | 5.7만 |
|---|
| 2026.07.27 | ₩6,830 | ₩6,900 | ₩6,560 | ₩6,780 | -0.73% | 4.4만 |
|---|
| 2026.07.24 | ₩6,840 | ₩6,890 | ₩6,210 | ₩6,620 | -3.22% | 4.4만 |
|---|
| 2026.07.23 | ₩6,520 | ₩7,000 | ₩6,520 | ₩6,970 | +6.90% | 3.5만 |
|---|
| 2026.07.22 | ₩6,730 | ₩6,940 | ₩6,510 | ₩6,540 | -2.82% | 3.4만 |
|---|
| 2026.07.21 | ₩6,410 | ₩6,920 | ₩6,230 | ₩6,510 | +1.56% | 4.8만 |
|---|
| 2026.07.20 | ₩6,800 | ₩6,930 | ₩6,410 | ₩6,470 | -4.85% | 6.3만 |
|---|
| 2026.07.16 | ₩7,070 | ₩7,490 | ₩6,880 | ₩6,920 | -2.12% | 4.1만 |
|---|
| 2026.07.15 | ₩7,150 | ₩7,470 | ₩7,020 | ₩7,250 | +1.40% | 3.5만 |
|---|
| 2026.07.14 | ₩7,200 | ₩7,310 | ₩6,830 | ₩6,980 | -3.06% | 7.7만 |
|---|
| 2026.07.13 | ₩7,700 | ₩7,990 | ₩7,200 | ₩7,200 | -6.49% | 5.4만 |
|---|
| 2026.07.10 | ₩7,260 | ₩7,630 | ₩7,260 | ₩7,470 | +2.89% | 5만 |
|---|
| 2026.07.09 | ₩7,120 | ₩7,510 | ₩7,020 | ₩7,230 | +1.54% | 7.5만 |
|---|
| 2026.07.08 | ₩7,360 | ₩7,580 | ₩7,090 | ₩7,190 | -2.31% | 5.7만 |
|---|
| 2026.07.07 | ₩7,800 | ₩8,250 | ₩7,560 | ₩7,740 | -0.77% | 4.8만 |
|---|
| 2026.07.06 | ₩7,970 | ₩8,130 | ₩7,700 | ₩7,980 | +0.13% | 4.9만 |
|---|
| 2026.07.03 | ₩7,970 | ₩8,150 | ₩7,480 | ₩7,810 | -2.01% | 7.5만 |
|---|
| 2026.07.02 | ₩8,600 | ₩8,600 | ₩8,010 | ₩8,050 | -6.40% | 5.4만 |
|---|
| 2026.07.01 | ₩8,710 | ₩8,840 | ₩8,420 | ₩8,660 | -0.57% | 6.5만 |
|---|
| 2026.06.30 | ₩8,910 | ₩8,990 | ₩8,420 | ₩8,670 | -2.69% | 9.4만 |
|---|
| 2026.06.29 | ₩7,210 | ₩9,000 | ₩7,160 | ₩9,000 | +24.83% | 10만 |
|---|
| 2026.06.26 | ₩8,020 | ₩8,050 | ₩7,230 | ₩7,470 | -6.86% | 11.5만 |
|---|
| 2026.06.25 | ₩8,520 | ₩8,730 | ₩8,060 | ₩8,090 | -5.05% | 6.4만 |
|---|
| 2026.06.24 | ₩8,430 | ₩8,930 | ₩8,340 | ₩8,440 | +0.12% | 9.6만 |
|---|
| 2026.06.23 | ₩9,400 | ₩9,650 | ₩8,650 | ₩8,670 | -7.77% | 10.1만 |
|---|
| 2026.06.22 | ₩9,960 | ₩10,080 | ₩9,360 | ₩9,550 | -4.12% | 7.2만 |
|---|
| 2026.06.19 | ₩10,210 | ₩10,540 | ₩9,720 | ₩10,040 | -1.67% | 12.1만 |
|---|
| 2026.06.18 | ₩11,010 | ₩11,170 | ₩10,400 | ₩10,400 | -5.54% | 9.6만 |
|---|
| 2026.06.17 | ₩10,990 | ₩11,290 | ₩10,520 | ₩11,190 | +1.82% | 9.5만 |
|---|
| 2026.06.16 | ₩11,580 | ₩11,600 | ₩10,860 | ₩10,910 | -5.79% | 14.6만 |
|---|
| 2026.06.15 | ₩10,830 | ₩11,560 | ₩10,830 | ₩11,560 | +6.74% | 13만 |
|---|
| 2026.06.12 | ₩11,070 | ₩11,250 | ₩10,520 | ₩10,560 | -4.61% | 22.8만 |
|---|
| 2026.06.11 | ₩11,570 | ₩12,390 | ₩9,280 | ₩10,870 | -6.05% | 128.5만 |
|---|
| 2026.06.10 | ₩11,710 | ₩12,360 | ₩11,540 | ₩11,800 | +0.77% | 8.3만 |
|---|
| 2026.06.09 | ₩10,920 | ₩12,060 | ₩10,920 | ₩11,810 | +8.15% | 10.6만 |
|---|
| 2026.06.08 | ₩11,500 | ₩11,500 | ₩10,770 | ₩10,910 | -5.13% | 13.5만 |
|---|
| 2026.06.05 | ₩12,650 | ₩12,650 | ₩11,840 | ₩12,150 | -3.95% | 12.9만 |
|---|
| 2026.06.04 | ₩13,060 | ₩13,890 | ₩12,780 | ₩12,810 | -1.91% | 9.1만 |
|---|
| 2026.06.02 | ₩13,140 | ₩13,720 | ₩12,770 | ₩13,140 | 0.00% | 13.5만 |
|---|
| 2026.06.01 | ₩13,730 | ₩14,290 | ₩13,400 | ₩13,610 | -0.87% | 8.3만 |
|---|
| 2026.05.29 | ₩14,140 | ₩14,560 | ₩13,030 | ₩14,050 | -0.64% | 6.7만 |
|---|
| 2026.05.28 | ₩14,550 | ₩14,640 | ₩13,500 | ₩14,170 | -2.61% | 8만 |
|---|
| 2026.05.27 | ₩14,870 | ₩15,210 | ₩14,030 | ₩14,030 | -5.65% | 9.5만 |
|---|
| 2026.05.26 | ₩15,680 | ₩16,080 | ₩14,750 | ₩14,830 | -5.42% | 10만 |
|---|
| 2026.05.22 | ₩14,000 | ₩15,180 | ₩14,000 | ₩14,830 | +5.93% | 10.1만 |
|---|
| 2026.05.21 | ₩14,160 | ₩14,870 | ₩13,810 | ₩13,940 | -1.55% | 10.4만 |
|---|
| 2026.05.20 | ₩14,660 | ₩14,820 | ₩13,890 | ₩14,020 | -4.37% | 7.4만 |
|---|
| 2026.05.19 | ₩15,030 | ₩15,580 | ₩14,540 | ₩14,700 | -2.20% | 7.7만 |
|---|
| 2026.05.18 | ₩15,080 | ₩15,300 | ₩14,380 | ₩15,050 | -0.20% | 9.7만 |
|---|
| 2026.05.15 | ₩16,500 | ₩16,980 | ₩15,190 | ₩15,420 | -6.55% | 14.5만 |
|---|
| 2026.05.14 | ₩16,600 | ₩16,740 | ₩15,920 | ₩16,570 | -0.18% | 9.5만 |
|---|
| 2026.05.13 | ₩16,650 | ₩16,770 | ₩16,100 | ₩16,130 | -3.12% | 12.6만 |
|---|
| 2026.05.12 | ₩17,620 | ₩17,780 | ₩16,500 | ₩16,730 | -5.05% | 15.8만 |
|---|
| 2026.05.11 | ₩18,600 | ₩18,850 | ₩17,620 | ₩17,620 | -5.27% | 14만 |
|---|
| 2026.05.08 | ₩19,200 | ₩19,200 | ₩18,200 | ₩18,560 | -3.33% | 9.1만 |
|---|
| 2026.05.07 | ₩19,340 | ₩19,800 | ₩18,900 | ₩18,950 | -2.02% | 9.9만 |
|---|
| 2026.05.06 | ₩19,910 | ₩20,050 | ₩18,800 | ₩19,340 | -2.86% | 9.4만 |
|---|
| 2026.05.04 | ₩19,710 | ₩20,200 | ₩19,550 | ₩19,700 | -0.05% | 9.4만 |
|---|
| 2026.04.30 | ₩19,970 | ₩20,050 | ₩19,100 | ₩19,280 | -3.46% | 13.4만 |
|---|
| 2026.04.29 | ₩20,050 | ₩20,250 | ₩19,810 | ₩20,100 | +0.25% | 9만 |
|---|
| 2026.04.28 | ₩20,600 | ₩21,250 | ₩20,100 | ₩20,200 | -1.94% | 11.6만 |
|---|
| 2026.04.27 | ₩20,600 | ₩21,250 | ₩20,350 | ₩20,500 | -0.49% | 14.9만 |
|---|
| 2026.04.24 | ₩20,000 | ₩20,850 | ₩20,000 | ₩20,550 | +2.75% | 7.5만 |
|---|
| 2026.04.23 | ₩20,650 | ₩20,650 | ₩19,900 | ₩20,100 | -2.66% | 11.1만 |
|---|
| 2026.04.22 | ₩20,550 | ₩20,950 | ₩20,100 | ₩20,800 | +1.22% | 16.1만 |
|---|
| 2026.04.21 | ₩19,500 | ₩20,450 | ₩19,460 | ₩20,400 | +4.62% | 22.4만 |
|---|
| 2026.04.20 | ₩19,000 | ₩19,420 | ₩18,730 | ₩19,150 | +0.79% | 10.2만 |
|---|
| 2026.04.17 | ₩18,630 | ₩19,370 | ₩18,520 | ₩18,800 | +0.91% | 11.7만 |
|---|
| 2026.04.16 | ₩18,780 | ₩18,850 | ₩18,440 | ₩18,510 | -1.44% | 9만 |
|---|
| 2026.04.15 | ₩18,140 | ₩18,920 | ₩18,000 | ₩18,560 | +2.32% | 8.8만 |
|---|
| 2026.04.14 | ₩17,920 | ₩18,350 | ₩17,600 | ₩17,780 | -0.78% | 8.8만 |
|---|
| 2026.04.13 | ₩17,470 | ₩17,990 | ₩17,310 | ₩17,760 | +1.66% | 5.3만 |
|---|
| 2026.04.10 | ₩17,770 | ₩17,900 | ₩17,620 | ₩17,700 | -0.39% | 4.9만 |
|---|
| 2026.04.09 | ₩18,060 | ₩18,180 | ₩17,620 | ₩17,630 | -2.38% | 8.9만 |
|---|
| 2026.04.08 | ₩19,000 | ₩19,000 | ₩18,110 | ₩18,200 | -4.21% | 11.8만 |
|---|
| 2026.04.07 | ₩16,990 | ₩19,050 | ₩16,990 | ₩17,890 | +5.30% | 25.8만 |
|---|
| 2026.04.06 | ₩17,060 | ₩17,400 | ₩16,940 | ₩16,940 | -0.70% | 5.7만 |
|---|
| 2026.04.03 | ₩17,500 | ₩17,670 | ₩16,850 | ₩17,000 | -2.86% | 7.8만 |
|---|
| 2026.04.02 | ₩17,710 | ₩18,650 | ₩16,990 | ₩17,300 | -2.32% | 15.7만 |
|---|
| 2026.04.01 | ₩17,400 | ₩17,870 | ₩17,400 | ₩17,705 | +1.75% | 8.2만 |
|---|
| 2026.03.31 | ₩17,810 | ₩17,840 | ₩16,770 | ₩16,950 | -4.83% | 9만 |
|---|
| 2026.03.30 | ₩16,780 | ₩17,610 | ₩16,710 | ₩17,250 | +2.80% | 7.7만 |
|---|
| 2026.03.27 | ₩16,800 | ₩17,590 | ₩16,420 | ₩17,330 | +3.15% | 6.8만 |
|---|
| 2026.03.26 | ₩17,520 | ₩17,620 | ₩17,100 | ₩17,100 | -2.40% | 7.8만 |
|---|
| 2026.03.25 | ₩17,010 | ₩18,650 | ₩17,010 | ₩17,510 | +2.94% | 8.3만 |
|---|
| 2026.03.24 | ₩16,910 | ₩17,540 | ₩16,100 | ₩16,890 | -0.12% | 7만 |
|---|
| 2026.03.23 | ₩16,800 | ₩17,030 | ₩16,520 | ₩16,540 | -1.55% | 9.1만 |
|---|
| 2026.03.20 | ₩17,360 | ₩17,670 | ₩17,170 | ₩17,230 | -0.75% | 7.6만 |
|---|
| 2026.03.19 | ₩17,360 | ₩17,440 | ₩17,160 | ₩17,300 | -0.35% | 8.3만 |
|---|
| 2026.03.18 | ₩18,150 | ₩18,190 | ₩17,500 | ₩17,800 | -1.93% | 6.8만 |
|---|
| 2026.03.17 | ₩17,870 | ₩18,310 | ₩17,650 | ₩17,770 | -0.56% | 8.4만 |
|---|
| 2026.03.16 | ₩18,030 | ₩18,300 | ₩17,500 | ₩17,550 | -2.66% | 8.1만 |
|---|
| 2026.03.13 | ₩17,800 | ₩18,550 | ₩17,410 | ₩18,100 | +1.69% | 7.4만 |
|---|
| 2026.03.12 | ₩18,180 | ₩18,490 | ₩17,830 | ₩18,050 | -0.72% | 13.2만 |
|---|
| 2026.03.11 | ₩19,010 | ₩19,170 | ₩18,220 | ₩18,310 | -3.68% | 11.1만 |
|---|
| 2026.03.10 | ₩19,120 | ₩19,270 | ₩18,550 | ₩18,690 | -2.25% | 10.6만 |
|---|
| 2026.03.09 | ₩18,500 | ₩18,970 | ₩17,600 | ₩18,410 | -0.49% | 11.6만 |
|---|
| 2026.03.06 | ₩17,980 | ₩19,530 | ₩17,980 | ₩19,400 | +7.90% | 13.7만 |
|---|
| 2026.03.05 | ₩16,860 | ₩19,330 | ₩16,860 | ₩17,970 | +6.58% | 22.6만 |
|---|
| 2026.03.04 | ₩18,780 | ₩18,880 | ₩15,810 | ₩15,820 | -15.76% | 30.7만 |
|---|
| 2026.03.03 | ₩20,100 | ₩20,950 | ₩19,100 | ₩19,100 | -4.98% | 23.6만 |
|---|
| 2026.02.27 | ₩20,300 | ₩20,850 | ₩20,200 | ₩20,500 | +0.99% | 10.4만 |
|---|
| 2026.02.26 | ₩21,500 | ₩21,900 | ₩20,700 | ₩20,850 | -3.02% | 18.6만 |
|---|
| 2026.02.25 | ₩21,000 | ₩21,200 | ₩20,700 | ₩21,200 | +0.95% | 10.8만 |
|---|
| 2026.02.24 | ₩20,750 | ₩21,450 | ₩20,550 | ₩20,750 | 0.00% | 9.6만 |
|---|
| 2026.02.23 | ₩21,600 | ₩21,850 | ₩20,650 | ₩20,700 | -4.17% | 11만 |
|---|
| 2026.02.20 | ₩21,300 | ₩21,400 | ₩20,900 | ₩21,100 | -0.94% | 6.6만 |
|---|
| 2026.02.19 | ₩20,800 | ₩21,500 | ₩20,350 | ₩21,250 | +2.16% | 15.9만 |
|---|
| 2026.02.13 | ₩21,000 | ₩21,100 | ₩20,400 | ₩20,450 | -2.62% | 9.5만 |
|---|
| 2026.02.12 | ₩21,600 | ₩22,000 | ₩21,150 | ₩21,250 | -1.62% | 11.9만 |
|---|
| 2026.02.11 | ₩20,950 | ₩21,300 | ₩20,350 | ₩20,600 | -1.67% | 6.9만 |
|---|
| 2026.02.10 | ₩21,600 | ₩22,050 | ₩20,800 | ₩20,800 | -3.70% | 8만 |
|---|
| 2026.02.09 | ₩20,100 | ₩21,350 | ₩20,100 | ₩21,300 | +5.97% | 15.2만 |
|---|
| 2026.02.06 | ₩19,890 | ₩20,100 | ₩19,200 | ₩19,660 | -1.16% | 12.7만 |
|---|
| 2026.02.05 | ₩20,900 | ₩21,250 | ₩20,400 | ₩20,500 | -1.91% | 13.7만 |
|---|
| 2026.02.04 | ₩21,150 | ₩21,800 | ₩20,800 | ₩21,350 | +0.95% | 14만 |
|---|
| 2026.02.03 | ₩22,150 | ₩22,150 | ₩20,450 | ₩21,250 | -4.06% | 20.2만 |
|---|
| 2026.02.02 | ₩21,750 | ₩23,350 | ₩21,200 | ₩21,250 | -2.30% | 22.5만 |
|---|
| 2026.01.30 | ₩23,900 | ₩24,100 | ₩22,750 | ₩22,850 | -4.39% | 29.9만 |
|---|
| 2026.01.29 | ₩23,750 | ₩24,200 | ₩21,750 | ₩23,450 | -1.26% | 46.8만 |
|---|
| 2026.01.28 | ₩21,800 | ₩23,250 | ₩21,600 | ₩23,100 | +5.96% | 49.9만 |
|---|
| 2026.01.27 | ₩20,550 | ₩21,750 | ₩20,550 | ₩21,400 | +4.14% | 23.3만 |
|---|
| 2026.01.26 | ₩19,800 | ₩21,200 | ₩19,750 | ₩21,150 | +6.82% | 40.1만 |
|---|
| 2026.01.23 | ₩19,890 | ₩19,890 | ₩18,610 | ₩19,460 | -2.16% | 27.5만 |
|---|
| 2026.01.22 | ₩17,950 | ₩19,290 | ₩17,920 | ₩19,140 | +6.63% | 31.6만 |
|---|
| 2026.01.21 | ₩18,000 | ₩18,130 | ₩17,570 | ₩17,850 | -0.83% | 13만 |
|---|
| 2026.01.20 | ₩18,190 | ₩18,790 | ₩16,900 | ₩18,450 | +1.43% | 18.3만 |
|---|
| 2026.01.19 | ₩17,670 | ₩18,230 | ₩17,400 | ₩18,190 | +2.94% | 12.9만 |
|---|
| 2026.01.16 | ₩18,000 | ₩18,070 | ₩17,700 | ₩17,840 | -0.89% | 13.9만 |
|---|
| 2026.01.15 | ₩17,200 | ₩17,590 | ₩17,010 | ₩17,590 | +2.27% | 8.5만 |
|---|
| 2026.01.14 | ₩17,840 | ₩17,890 | ₩17,160 | ₩17,170 | -3.76% | 10.3만 |
|---|
| 2026.01.13 | ₩17,610 | ₩17,930 | ₩17,130 | ₩17,930 | +1.82% | 10.5만 |
|---|
| 2026.01.12 | ₩17,140 | ₩17,450 | ₩17,000 | ₩17,340 | +1.17% | 9.6만 |
|---|
| 2026.01.09 | ₩17,870 | ₩17,930 | ₩16,780 | ₩17,300 | -3.19% | 21만 |
|---|
| 2026.01.08 | ₩16,750 | ₩16,800 | ₩16,270 | ₩16,340 | -2.45% | 9.9만 |
|---|
| 2026.01.07 | ₩17,440 | ₩17,590 | ₩16,560 | ₩16,700 | -4.24% | 12.5만 |
|---|
| 2026.01.06 | ₩17,620 | ₩17,750 | ₩17,410 | ₩17,430 | -1.08% | 10.4만 |
|---|
| 2026.01.05 | ₩16,770 | ₩17,350 | ₩16,500 | ₩17,270 | +2.98% | 10.7만 |
|---|
| 2026.01.02 | ₩17,410 | ₩17,590 | ₩16,740 | ₩16,770 | -3.68% | 18.2만 |
|---|
| 2025.12.30 | ₩18,300 | ₩18,390 | ₩17,610 | ₩17,620 | -3.72% | 12.5만 |
|---|
| 2025.12.29 | ₩18,550 | ₩18,810 | ₩18,380 | ₩18,400 | -0.81% | 10.9만 |
|---|
| 2025.12.26 | ₩18,970 | ₩19,180 | ₩18,800 | ₩18,820 | -0.79% | 6.1만 |
|---|
| 2025.12.24 | ₩19,260 | ₩19,590 | ₩18,850 | ₩18,970 | -1.51% | 7.5만 |
|---|
| 2025.12.23 | ₩19,210 | ₩19,240 | ₩18,880 | ₩18,890 | -1.67% | 5.9만 |
|---|
| 2025.12.22 | ₩19,210 | ₩19,390 | ₩19,040 | ₩19,100 | -0.57% | 9.6만 |
|---|
| 2025.12.19 | ₩19,000 | ₩19,240 | ₩18,380 | ₩19,080 | +0.42% | 10.8만 |
|---|
| 2025.12.18 | ₩19,430 | ₩19,440 | ₩18,840 | ₩18,890 | -2.78% | 17.6만 |
|---|
| 2025.12.17 | ₩19,930 | ₩20,150 | ₩19,750 | ₩19,970 | +0.20% | 7.4만 |
|---|
| 2025.12.16 | ₩20,600 | ₩20,600 | ₩19,750 | ₩19,750 | -4.13% | 20.6만 |
|---|
| 2025.12.15 | ₩20,850 | ₩21,450 | ₩20,500 | ₩20,600 | -1.20% | 21.6만 |
|---|
| 2025.12.12 | ₩22,350 | ₩22,400 | ₩21,450 | ₩21,600 | -3.36% | 23.1만 |
|---|
| 2025.12.11 | ₩22,750 | ₩22,750 | ₩21,800 | ₩22,450 | -1.32% | 11.9만 |
|---|
| 2025.12.10 | ₩23,000 | ₩23,100 | ₩22,100 | ₩22,150 | -3.70% | 8.9만 |
|---|
| 2025.12.09 | ₩22,400 | ₩23,100 | ₩22,150 | ₩22,550 | +0.67% | 9.2만 |
|---|
| 2025.12.08 | ₩21,800 | ₩22,750 | ₩21,800 | ₩22,700 | +4.13% | 17.9만 |
|---|
| 2025.12.05 | ₩21,850 | ₩22,450 | ₩21,550 | ₩21,750 | -0.46% | 10만 |
|---|
| 2025.12.04 | ₩22,100 | ₩22,400 | ₩21,600 | ₩22,200 | +0.45% | 8.1만 |
|---|
| 2025.12.03 | ₩22,450 | ₩22,600 | ₩22,000 | ₩22,050 | -1.78% | 4.2만 |
|---|
| 2025.12.02 | ₩22,350 | ₩22,800 | ₩22,200 | ₩22,450 | +0.45% | 5.3만 |
|---|
| 2025.12.01 | ₩22,000 | ₩22,900 | ₩22,000 | ₩22,400 | +1.82% | 11만 |
|---|
| 2025.11.28 | ₩21,400 | ₩21,800 | ₩21,100 | ₩21,800 | +1.87% | 10.1만 |
|---|
| 2025.11.27 | ₩21,200 | ₩21,350 | ₩20,750 | ₩20,900 | -1.42% | 4.5만 |
|---|
| 2025.11.26 | ₩19,950 | ₩21,050 | ₩19,930 | ₩20,900 | +4.76% | 7.6만 |
|---|
| 2025.11.25 | ₩20,550 | ₩20,600 | ₩19,750 | ₩19,800 | -3.65% | 5.5만 |
|---|
| 2025.11.24 | ₩20,450 | ₩20,500 | ₩19,920 | ₩20,000 | -2.20% | 6.1만 |
|---|
| 2025.11.21 | ₩20,500 | ₩20,900 | ₩20,150 | ₩20,300 | -0.98% | 8.3만 |
|---|
| 2025.11.20 | ₩21,300 | ₩21,700 | ₩21,200 | ₩21,250 | -0.23% | 5.2만 |
|---|
| 2025.11.19 | ₩21,450 | ₩21,700 | ₩20,800 | ₩21,000 | -2.10% | 9.7만 |
|---|
| 2025.11.18 | ₩22,950 | ₩23,250 | ₩21,350 | ₩21,500 | -6.32% | 14.7만 |
|---|
| 2025.11.17 | ₩23,600 | ₩23,750 | ₩22,550 | ₩22,700 | -3.81% | 8.8만 |
|---|
| 2025.11.14 | ₩23,950 | ₩24,350 | ₩23,050 | ₩23,250 | -2.92% | 14.7만 |
|---|
| 2025.11.13 | ₩23,750 | ₩25,400 | ₩23,600 | ₩24,650 | +3.79% | 27.6만 |
|---|
| 2025.11.12 | ₩23,500 | ₩23,950 | ₩22,850 | ₩23,550 | +0.21% | 11.2만 |
|---|
| 2025.11.11 | ₩24,050 | ₩24,350 | ₩22,750 | ₩23,000 | -4.37% | 17.7만 |
|---|
| 2025.11.10 | ₩22,650 | ₩23,500 | ₩22,150 | ₩23,400 | +3.31% | 22.7만 |
|---|
| 2025.11.07 | ₩22,350 | ₩22,750 | ₩21,700 | ₩22,100 | -1.12% | 12.7만 |
|---|
| 2025.11.06 | ₩23,200 | ₩23,350 | ₩22,500 | ₩22,650 | -2.37% | 10.3만 |
|---|
| 2025.11.05 | ₩22,800 | ₩23,050 | ₩21,950 | ₩22,650 | -0.66% | 16.5만 |
|---|
| 2025.11.04 | ₩23,900 | ₩24,450 | ₩23,100 | ₩23,250 | -2.72% | 14.8만 |
|---|
| 2025.11.03 | ₩23,450 | ₩23,500 | ₩22,750 | ₩23,350 | -0.43% | 17.4만 |
|---|
| 2025.10.31 | ₩23,050 | ₩23,550 | ₩22,750 | ₩22,900 | -0.65% | 20.5만 |
|---|
| 2025.10.30 | ₩25,000 | ₩25,450 | ₩23,400 | ₩23,700 | -5.20% | 30.1만 |
|---|
| 2025.10.29 | ₩25,300 | ₩25,550 | ₩24,600 | ₩25,150 | -0.59% | 17.3만 |
|---|
| 2025.10.28 | ₩25,500 | ₩26,050 | ₩24,750 | ₩25,700 | +0.78% | 26.2만 |
|---|
| 2025.10.27 | ₩26,550 | ₩26,900 | ₩24,600 | ₩25,700 | -3.20% | 56만 |
|---|
| 2025.10.24 | ₩21,800 | ₩24,100 | ₩21,700 | ₩24,050 | +10.32% | 60.9만 |
|---|
| 2025.10.23 | ₩22,200 | ₩22,200 | ₩21,250 | ₩21,350 | -3.83% | 19.3만 |
|---|
| 2025.10.22 | ₩22,800 | ₩23,250 | ₩21,900 | ₩22,550 | -1.10% | 17.2만 |
|---|
| 2025.10.21 | ₩22,600 | ₩23,650 | ₩22,150 | ₩22,400 | -0.88% | 36.5만 |
|---|
| 2025.10.20 | ₩21,900 | ₩23,200 | ₩21,650 | ₩22,900 | +4.57% | 31.1만 |
|---|
| 2025.10.17 | ₩20,800 | ₩22,600 | ₩20,500 | ₩22,200 | +6.73% | 58.2만 |
|---|
| 2025.10.16 | ₩19,080 | ₩21,600 | ₩19,080 | ₩21,350 | +11.90% | 41.5만 |
|---|
| 2025.10.15 | ₩19,200 | ₩19,280 | ₩18,830 | ₩19,220 | +0.10% | 5.9만 |
|---|
| 2025.10.14 | ₩18,660 | ₩19,370 | ₩18,430 | ₩19,130 | +2.52% | 18.1만 |
|---|
| 2025.10.13 | ₩17,500 | ₩18,790 | ₩17,460 | ₩18,650 | +6.57% | 12.7만 |
|---|
| 2025.10.10 | ₩18,550 | ₩18,560 | ₩17,970 | ₩18,130 | -2.26% | 13.5만 |
|---|