시장 데이터를 불러오는 중
전체 종목
BGF에코머티리얼즈 과거 주가
126600.KQ · KOSDAQ
주요 제품·사업: 엔지니어링 플라스틱 칩
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
126600.KQ · KOSDAQ
주요 제품·사업: 엔지니어링 플라스틱 칩
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,650 | ₩3,755 | ₩3,570 | ₩3,680 | +0.82% | 132.9만 |
| 2026.10.07 | ₩3,205 | ₩3,320 | ₩3,180 | ₩3,280 | +2.34% | 317.9만 |
| 2026.10.06 | ₩3,200 | ₩3,230 | ₩3,160 | ₩3,205 | +0.16% | 3.4만 |
| 2026.10.02 | ₩3,150 | ₩3,240 | ₩3,125 | ₩3,200 | +1.59% | 6.3만 |
| 2026.10.01 | ₩3,000 | ₩3,160 | ₩2,965 | ₩3,155 | +5.17% | 5.4만 |
| 2026.09.30 | ₩2,935 | ₩3,000 | ₩2,935 | ₩2,990 | +1.87% | 2.9만 |
| 2026.09.29 | ₩3,020 | ₩3,020 | ₩2,925 | ₩2,945 | -2.48% | 3.1만 |
| 2026.09.28 | ₩3,005 | ₩3,030 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,960 |
| ₩3,000 |
| -0.17% |
| 3.2만 |
| 2026.09.23 | ₩3,030 | ₩3,030 | ₩2,965 | ₩3,000 | -0.99% | 2.8만 |
|---|
| 2026.09.22 | ₩3,065 | ₩3,070 | ₩2,970 | ₩2,995 | -2.28% | 4.7만 |
|---|
| 2026.09.21 | ₩3,055 | ₩3,065 | ₩2,990 | ₩3,065 | +0.33% | 4.6만 |
|---|
| 2026.09.18 | ₩3,070 | ₩3,090 | ₩3,010 | ₩3,075 | +0.16% | 2.2만 |
|---|
| 2026.09.17 | ₩3,000 | ₩3,070 | ₩3,000 | ₩3,065 | +2.17% | 1.5만 |
|---|
| 2026.09.16 | ₩3,040 | ₩3,040 | ₩2,995 | ₩3,015 | -0.82% | 2.1만 |
|---|
| 2026.09.15 | ₩3,035 | ₩3,065 | ₩2,990 | ₩3,025 | -0.33% | 2.5만 |
|---|
| 2026.09.14 | ₩3,110 | ₩3,110 | ₩3,015 | ₩3,070 | -1.29% | 8.9만 |
|---|
| 2026.09.11 | ₩3,085 | ₩3,175 | ₩3,045 | ₩3,105 | +0.65% | 6.7만 |
|---|
| 2026.09.10 | ₩3,115 | ₩3,130 | ₩3,015 | ₩3,075 | -1.28% | 6.4만 |
|---|
| 2026.09.09 | ₩2,900 | ₩3,335 | ₩2,895 | ₩3,110 | +7.24% | 38.6만 |
|---|
| 2026.09.08 | ₩2,935 | ₩2,940 | ₩2,865 | ₩2,890 | -1.53% | 3.1만 |
|---|
| 2026.09.07 | ₩2,980 | ₩3,030 | ₩2,920 | ₩2,925 | -1.85% | 2만 |
|---|
| 2026.09.04 | ₩2,970 | ₩2,985 | ₩2,930 | ₩2,960 | -0.34% | 1.1만 |
|---|
| 2026.09.03 | ₩3,015 | ₩3,055 | ₩2,945 | ₩2,965 | -1.66% | 4.2만 |
|---|
| 2026.09.02 | ₩2,980 | ₩3,040 | ₩2,900 | ₩3,010 | +1.01% | 6.3만 |
|---|
| 2026.09.01 | ₩2,920 | ₩3,045 | ₩2,920 | ₩3,000 | +2.74% | 4.2만 |
|---|
| 2026.08.31 | ₩2,905 | ₩2,970 | ₩2,845 | ₩2,965 | +2.07% | 2.2만 |
|---|
| 2026.08.28 | ₩2,860 | ₩2,925 | ₩2,860 | ₩2,905 | +1.57% | 1.6만 |
|---|
| 2026.08.27 | ₩2,870 | ₩2,885 | ₩2,830 | ₩2,880 | +0.35% | 2.3만 |
|---|
| 2026.08.26 | ₩2,850 | ₩2,895 | ₩2,795 | ₩2,870 | +0.70% | 1.7만 |
|---|
| 2026.08.25 | ₩2,800 | ₩2,845 | ₩2,760 | ₩2,830 | +1.07% | 4만 |
|---|
| 2026.08.24 | ₩2,800 | ₩2,860 | ₩2,770 | ₩2,835 | +1.25% | 1.7만 |
|---|
| 2026.08.21 | ₩2,830 | ₩2,850 | ₩2,755 | ₩2,795 | -1.24% | 4.7만 |
|---|
| 2026.08.20 | ₩2,885 | ₩2,935 | ₩2,770 | ₩2,835 | -1.73% | 7.2만 |
|---|
| 2026.08.19 | ₩2,940 | ₩2,940 | ₩2,800 | ₩2,870 | -2.38% | 4.5만 |
|---|
| 2026.08.18 | ₩3,100 | ₩3,100 | ₩2,895 | ₩2,940 | -5.16% | 4.8만 |
|---|
| 2026.08.14 | ₩2,960 | ₩3,035 | ₩2,920 | ₩2,980 | +0.68% | 3.4만 |
|---|
| 2026.08.13 | ₩3,015 | ₩3,015 | ₩2,880 | ₩2,960 | -1.82% | 5.3만 |
|---|
| 2026.08.12 | ₩2,990 | ₩3,015 | ₩2,965 | ₩3,010 | +0.67% | 2만 |
|---|
| 2026.08.11 | ₩2,970 | ₩3,025 | ₩2,970 | ₩3,010 | +1.35% | 4.1만 |
|---|
| 2026.08.10 | ₩2,900 | ₩3,030 | ₩2,900 | ₩3,020 | +4.14% | 4.9만 |
|---|
| 2026.08.07 | ₩2,880 | ₩2,935 | ₩2,875 | ₩2,910 | +1.04% | 4.2만 |
|---|
| 2026.08.06 | ₩2,890 | ₩2,930 | ₩2,805 | ₩2,900 | +0.35% | 5.6만 |
|---|
| 2026.08.05 | ₩2,895 | ₩2,930 | ₩2,870 | ₩2,900 | +0.17% | 2.9만 |
|---|
| 2026.08.04 | ₩2,685 | ₩2,880 | ₩2,685 | ₩2,875 | +7.08% | 6.6만 |
|---|
| 2026.08.03 | ₩2,710 | ₩2,800 | ₩2,660 | ₩2,720 | +0.37% | 2.6만 |
|---|
| 2026.07.31 | ₩2,630 | ₩2,740 | ₩2,620 | ₩2,735 | +3.99% | 9.4만 |
|---|
| 2026.07.30 | ₩2,460 | ₩2,675 | ₩2,460 | ₩2,580 | +4.88% | 14.9만 |
|---|
| 2026.07.29 | ₩2,670 | ₩2,765 | ₩2,480 | ₩2,615 | -2.06% | 13.6만 |
|---|
| 2026.07.28 | ₩2,855 | ₩2,870 | ₩2,700 | ₩2,705 | -5.25% | 10.6만 |
|---|
| 2026.07.27 | ₩2,880 | ₩2,960 | ₩2,850 | ₩2,875 | -0.17% | 4만 |
|---|
| 2026.07.24 | ₩2,900 | ₩2,925 | ₩2,855 | ₩2,880 | -0.69% | 6.3만 |
|---|
| 2026.07.23 | ₩2,825 | ₩2,920 | ₩2,825 | ₩2,910 | +3.01% | 5.4만 |
|---|
| 2026.07.22 | ₩2,865 | ₩2,900 | ₩2,785 | ₩2,820 | -1.57% | 5.5만 |
|---|
| 2026.07.21 | ₩2,710 | ₩2,820 | ₩2,710 | ₩2,810 | +3.69% | 8.2만 |
|---|
| 2026.07.20 | ₩2,815 | ₩2,865 | ₩2,765 | ₩2,765 | -1.78% | 6.6만 |
|---|
| 2026.07.16 | ₩2,940 | ₩2,940 | ₩2,860 | ₩2,870 | -2.38% | 3.6만 |
|---|
| 2026.07.15 | ₩2,860 | ₩2,980 | ₩2,860 | ₩2,930 | +2.45% | 4.5만 |
|---|
| 2026.07.14 | ₩3,005 | ₩3,005 | ₩2,815 | ₩2,875 | -4.33% | 25.4만 |
|---|
| 2026.07.13 | ₩3,065 | ₩3,120 | ₩2,950 | ₩2,990 | -2.45% | 6.8만 |
|---|
| 2026.07.10 | ₩2,920 | ₩3,105 | ₩2,920 | ₩3,055 | +4.62% | 7.7만 |
|---|
| 2026.07.09 | ₩2,900 | ₩2,995 | ₩2,855 | ₩2,860 | -1.38% | 8.1만 |
|---|
| 2026.07.08 | ₩2,965 | ₩3,095 | ₩2,920 | ₩2,925 | -1.35% | 11만 |
|---|
| 2026.07.07 | ₩3,025 | ₩3,080 | ₩2,970 | ₩2,990 | -1.16% | 5.8만 |
|---|
| 2026.07.06 | ₩3,045 | ₩3,135 | ₩2,995 | ₩3,055 | +0.33% | 6.7만 |
|---|
| 2026.07.03 | ₩2,995 | ₩3,120 | ₩2,990 | ₩3,055 | +2.00% | 6만 |
|---|
| 2026.07.02 | ₩2,990 | ₩3,155 | ₩2,925 | ₩2,995 | +0.17% | 11.3만 |
|---|
| 2026.07.01 | ₩2,935 | ₩3,180 | ₩2,935 | ₩3,060 | +4.26% | 13.1만 |
|---|
| 2026.06.30 | ₩3,025 | ₩3,035 | ₩2,905 | ₩2,935 | -2.98% | 8.8만 |
|---|
| 2026.06.29 | ₩2,725 | ₩3,035 | ₩2,725 | ₩3,035 | +11.38% | 13.1만 |
|---|
| 2026.06.26 | ₩2,875 | ₩2,895 | ₩2,740 | ₩2,805 | -2.43% | 14.3만 |
|---|
| 2026.06.25 | ₩2,930 | ₩3,040 | ₩2,875 | ₩2,895 | -1.19% | 9.7만 |
|---|
| 2026.06.24 | ₩2,805 | ₩3,020 | ₩2,805 | ₩2,955 | +5.35% | 12.8만 |
|---|
| 2026.06.23 | ₩3,000 | ₩3,025 | ₩2,840 | ₩2,840 | -5.33% | 12.5만 |
|---|
| 2026.06.22 | ₩3,040 | ₩3,110 | ₩2,985 | ₩3,025 | -0.49% | 9.3만 |
|---|
| 2026.06.19 | ₩3,205 | ₩3,210 | ₩3,045 | ₩3,115 | -2.81% | 10만 |
|---|
| 2026.06.18 | ₩3,315 | ₩3,325 | ₩3,170 | ₩3,205 | -3.32% | 12만 |
|---|
| 2026.06.17 | ₩3,245 | ₩3,385 | ₩3,200 | ₩3,340 | +2.93% | 13.9만 |
|---|
| 2026.06.16 | ₩3,170 | ₩3,255 | ₩3,135 | ₩3,245 | +2.37% | 8.9만 |
|---|
| 2026.06.15 | ₩3,265 | ₩3,265 | ₩3,130 | ₩3,170 | -2.91% | 8.7만 |
|---|
| 2026.06.12 | ₩3,085 | ₩3,245 | ₩3,085 | ₩3,175 | +2.92% | 11.3만 |
|---|
| 2026.06.11 | ₩3,060 | ₩3,060 | ₩2,940 | ₩3,040 | -0.65% | 6.6만 |
|---|
| 2026.06.10 | ₩3,005 | ₩3,110 | ₩2,980 | ₩3,065 | +2.00% | 12.3만 |
|---|
| 2026.06.09 | ₩2,910 | ₩3,115 | ₩2,910 | ₩3,030 | +4.12% | 16.5만 |
|---|
| 2026.06.08 | ₩2,960 | ₩3,045 | ₩2,910 | ₩2,910 | -1.69% | 19.4만 |
|---|
| 2026.06.05 | ₩3,205 | ₩3,230 | ₩3,095 | ₩3,135 | -2.18% | 14.4만 |
|---|
| 2026.06.04 | ₩3,230 | ₩3,350 | ₩3,195 | ₩3,285 | +1.70% | 14.6만 |
|---|
| 2026.06.02 | ₩3,295 | ₩3,330 | ₩3,150 | ₩3,285 | -0.30% | 33.9만 |
|---|
| 2026.06.01 | ₩3,445 | ₩3,490 | ₩3,300 | ₩3,355 | -2.61% | 29.6만 |
|---|
| 2026.05.29 | ₩3,575 | ₩3,615 | ₩3,405 | ₩3,490 | -2.38% | 19.8만 |
|---|
| 2026.05.28 | ₩3,605 | ₩3,695 | ₩3,535 | ₩3,580 | -0.69% | 24.1만 |
|---|
| 2026.05.27 | ₩3,770 | ₩3,770 | ₩3,590 | ₩3,645 | -3.32% | 21만 |
|---|
| 2026.05.26 | ₩3,765 | ₩3,830 | ₩3,640 | ₩3,770 | +0.13% | 23.2만 |
|---|
| 2026.05.22 | ₩3,670 | ₩3,775 | ₩3,670 | ₩3,740 | +1.91% | 15.2만 |
|---|
| 2026.05.21 | ₩3,550 | ₩3,830 | ₩3,550 | ₩3,675 | +3.52% | 21.9만 |
|---|
| 2026.05.20 | ₩3,590 | ₩3,630 | ₩3,440 | ₩3,525 | -1.81% | 26.1만 |
|---|
| 2026.05.19 | ₩3,795 | ₩3,880 | ₩3,570 | ₩3,630 | -4.35% | 43.1만 |
|---|
| 2026.05.18 | ₩4,040 | ₩4,040 | ₩3,830 | ₩3,865 | -4.33% | 54.4만 |
|---|
| 2026.05.15 | ₩3,885 | ₩4,455 | ₩3,830 | ₩4,035 | +3.86% | 294.6만 |
|---|
| 2026.05.14 | ₩3,715 | ₩4,485 | ₩3,710 | ₩3,880 | +4.44% | 694.2만 |
|---|
| 2026.05.13 | ₩3,785 | ₩3,850 | ₩3,700 | ₩3,715 | -1.85% | 20.8만 |
|---|
| 2026.05.12 | ₩3,900 | ₩3,925 | ₩3,700 | ₩3,810 | -2.31% | 36만 |
|---|
| 2026.05.11 | ₩4,020 | ₩4,120 | ₩3,880 | ₩3,900 | -2.99% | 28.9만 |
|---|
| 2026.05.08 | ₩4,075 | ₩4,145 | ₩4,000 | ₩4,010 | -1.60% | 21.1만 |
|---|
| 2026.05.07 | ₩4,155 | ₩4,255 | ₩4,025 | ₩4,100 | -1.32% | 36.2만 |
|---|
| 2026.05.06 | ₩4,270 | ₩4,275 | ₩4,085 | ₩4,195 | -1.76% | 38.5만 |
|---|
| 2026.05.04 | ₩4,260 | ₩4,415 | ₩4,210 | ₩4,250 | -0.23% | 71.3만 |
|---|
| 2026.04.30 | ₩4,220 | ₩4,275 | ₩4,180 | ₩4,210 | -0.24% | 22.5만 |
|---|
| 2026.04.29 | ₩4,240 | ₩4,240 | ₩4,130 | ₩4,215 | -0.59% | 18.5만 |
|---|
| 2026.04.28 | ₩4,185 | ₩4,250 | ₩4,155 | ₩4,240 | +1.31% | 27.6만 |
|---|
| 2026.04.27 | ₩4,330 | ₩4,340 | ₩4,160 | ₩4,185 | -3.35% | 41.7만 |
|---|
| 2026.04.24 | ₩4,320 | ₩4,350 | ₩4,175 | ₩4,325 | +0.12% | 37.6만 |
|---|
| 2026.04.23 | ₩4,210 | ₩4,390 | ₩4,200 | ₩4,280 | +1.66% | 93.7만 |
|---|
| 2026.04.22 | ₩4,080 | ₩4,140 | ₩4,050 | ₩4,080 | 0.00% | 22.8만 |
|---|
| 2026.04.21 | ₩4,195 | ₩4,255 | ₩4,020 | ₩4,080 | -2.74% | 36.4만 |
|---|
| 2026.04.20 | ₩4,290 | ₩4,360 | ₩4,150 | ₩4,185 | -2.45% | 29.3만 |
|---|
| 2026.04.17 | ₩4,370 | ₩4,370 | ₩4,220 | ₩4,285 | -1.95% | 30.7만 |
|---|
| 2026.04.16 | ₩4,330 | ₩4,480 | ₩4,305 | ₩4,335 | +0.12% | 46.5만 |
|---|
| 2026.04.15 | ₩4,380 | ₩4,405 | ₩4,225 | ₩4,330 | -1.14% | 57만 |
|---|
| 2026.04.14 | ₩4,205 | ₩4,430 | ₩4,155 | ₩4,370 | +3.92% | 74.9만 |
|---|
| 2026.04.13 | ₩4,180 | ₩4,255 | ₩4,115 | ₩4,200 | +0.48% | 46.4만 |
|---|
| 2026.04.10 | ₩4,130 | ₩4,170 | ₩4,010 | ₩4,130 | 0.00% | 33.5만 |
|---|
| 2026.04.09 | ₩4,120 | ₩4,215 | ₩4,010 | ₩4,010 | -2.67% | 52.2만 |
|---|
| 2026.04.08 | ₩4,035 | ₩4,205 | ₩4,010 | ₩4,160 | +3.10% | 79.8만 |
|---|
| 2026.04.07 | ₩4,040 | ₩4,155 | ₩3,965 | ₩4,005 | -0.87% | 117.2만 |
|---|
| 2026.04.06 | ₩4,500 | ₩4,650 | ₩4,165 | ₩4,175 | -7.22% | 386.7만 |
|---|
| 2026.04.03 | ₩4,390 | ₩4,510 | ₩4,335 | ₩4,410 | +0.46% | 110.1만 |
|---|
| 2026.04.02 | ₩4,750 | ₩5,300 | ₩4,305 | ₩4,345 | -8.53% | 665.5만 |
|---|
| 2026.04.01 | ₩4,635 | ₩5,070 | ₩4,470 | ₩4,780 | +3.13% | 390.2만 |
|---|
| 2026.03.31 | ₩5,350 | ₩6,520 | ₩4,485 | ₩4,700 | -12.15% | 2338.8만 |
|---|
| 2026.03.30 | ₩3,865 | ₩5,020 | ₩3,815 | ₩5,020 | +29.88% | 913.2만 |
|---|
| 2026.03.27 | ₩3,590 | ₩4,165 | ₩3,535 | ₩3,580 | -0.28% | 88.5만 |
|---|
| 2026.03.26 | ₩3,680 | ₩3,850 | ₩3,560 | ₩3,580 | -2.72% | 11.7만 |
|---|
| 2026.03.25 | ₩3,580 | ₩3,700 | ₩3,580 | ₩3,680 | +2.79% | 10.7만 |
|---|
| 2026.03.24 | ₩3,590 | ₩3,630 | ₩3,415 | ₩3,580 | -0.28% | 6.4만 |
|---|
| 2026.03.23 | ₩3,545 | ₩3,580 | ₩3,460 | ₩3,535 | -0.28% | 7.1만 |
|---|
| 2026.03.20 | ₩3,475 | ₩3,590 | ₩3,475 | ₩3,590 | +3.31% | 6.6만 |
|---|
| 2026.03.19 | ₩3,570 | ₩3,570 | ₩3,420 | ₩3,470 | -2.80% | 12.7만 |
|---|
| 2026.03.18 | ₩3,625 | ₩3,645 | ₩3,565 | ₩3,570 | -1.52% | 10.4만 |
|---|
| 2026.03.17 | ₩3,635 | ₩3,665 | ₩3,610 | ₩3,625 | -0.28% | 4.3만 |
|---|
| 2026.03.16 | ₩3,610 | ₩3,695 | ₩3,585 | ₩3,610 | 0.00% | 6.3만 |
|---|
| 2026.03.13 | ₩3,570 | ₩3,690 | ₩3,520 | ₩3,655 | +2.38% | 13.3만 |
|---|
| 2026.03.12 | ₩3,520 | ₩3,665 | ₩3,520 | ₩3,590 | +1.99% | 6.6만 |
|---|
| 2026.03.11 | ₩3,665 | ₩3,720 | ₩3,580 | ₩3,600 | -1.77% | 8.6만 |
|---|
| 2026.03.10 | ₩3,580 | ₩3,690 | ₩3,570 | ₩3,665 | +2.37% | 11.2만 |
|---|
| 2026.03.09 | ₩3,600 | ₩3,635 | ₩3,455 | ₩3,510 | -2.50% | 12.8만 |
|---|
| 2026.03.06 | ₩3,685 | ₩3,745 | ₩3,580 | ₩3,690 | +0.14% | 6.2만 |
|---|
| 2026.03.05 | ₩3,470 | ₩3,715 | ₩3,470 | ₩3,700 | +6.63% | 19.4만 |
|---|
| 2026.03.04 | ₩3,800 | ₩3,800 | ₩3,375 | ₩3,375 | -11.18% | 34.1만 |
|---|
| 2026.03.03 | ₩3,995 | ₩4,005 | ₩3,825 | ₩3,850 | -3.63% | 13.2만 |
|---|
| 2026.02.27 | ₩3,875 | ₩4,020 | ₩3,610 | ₩4,005 | +3.35% | 18.9만 |
|---|
| 2026.02.26 | ₩3,960 | ₩3,970 | ₩3,855 | ₩3,860 | -2.53% | 12.5만 |
|---|
| 2026.02.25 | ₩3,950 | ₩4,030 | ₩3,890 | ₩3,970 | +0.51% | 11.7만 |
|---|
| 2026.02.24 | ₩3,895 | ₩4,000 | ₩3,835 | ₩3,950 | +1.41% | 10.2만 |
|---|
| 2026.02.23 | ₩3,900 | ₩3,925 | ₩3,850 | ₩3,895 | -0.13% | 7.7만 |
|---|
| 2026.02.20 | ₩3,870 | ₩3,925 | ₩3,845 | ₩3,855 | -0.39% | 8.1만 |
|---|
| 2026.02.19 | ₩3,830 | ₩3,950 | ₩3,830 | ₩3,850 | +0.52% | 12.9만 |
|---|
| 2026.02.13 | ₩3,960 | ₩3,960 | ₩3,805 | ₩3,855 | -2.65% | 9.4만 |
|---|
| 2026.02.12 | ₩4,000 | ₩4,010 | ₩3,925 | ₩3,925 | -1.88% | 6.6만 |
|---|
| 2026.02.11 | ₩4,185 | ₩4,185 | ₩3,990 | ₩4,000 | -4.42% | 8.9만 |
|---|
| 2026.02.10 | ₩4,010 | ₩4,200 | ₩4,010 | ₩4,115 | +2.62% | 13.2만 |
|---|
| 2026.02.09 | ₩4,005 | ₩4,125 | ₩3,990 | ₩4,000 | -0.12% | 10.7만 |
|---|
| 2026.02.06 | ₩3,965 | ₩3,975 | ₩3,755 | ₩3,965 | 0.00% | 11.1만 |
|---|
| 2026.02.05 | ₩4,180 | ₩4,180 | ₩4,010 | ₩4,025 | -3.71% | 9.5만 |
|---|
| 2026.02.04 | ₩4,060 | ₩4,215 | ₩4,030 | ₩4,185 | +3.08% | 14.2만 |
|---|
| 2026.02.03 | ₩3,965 | ₩4,070 | ₩3,950 | ₩4,065 | +2.52% | 8.2만 |
|---|
| 2026.02.02 | ₩4,220 | ₩4,220 | ₩3,950 | ₩3,965 | -6.04% | 17.1만 |
|---|
| 2026.01.30 | ₩4,010 | ₩4,280 | ₩4,000 | ₩4,220 | +5.24% | 24.2만 |
|---|
| 2026.01.29 | ₩3,975 | ₩4,050 | ₩3,925 | ₩4,040 | +1.64% | 11.4만 |
|---|
| 2026.01.28 | ₩4,055 | ₩4,080 | ₩3,985 | ₩4,000 | -1.36% | 9.1만 |
|---|
| 2026.01.27 | ₩4,085 | ₩4,095 | ₩3,945 | ₩4,055 | -0.73% | 12.1만 |
|---|
| 2026.01.26 | ₩4,020 | ₩4,150 | ₩3,995 | ₩4,085 | +1.62% | 10.1만 |
|---|
| 2026.01.23 | ₩4,000 | ₩4,090 | ₩3,915 | ₩4,020 | +0.50% | 10.2만 |
|---|
| 2026.01.22 | ₩4,180 | ₩4,195 | ₩4,020 | ₩4,020 | -3.83% | 12.2만 |
|---|
| 2026.01.21 | ₩4,295 | ₩4,295 | ₩4,110 | ₩4,140 | -3.61% | 13.4만 |
|---|
| 2026.01.20 | ₩4,230 | ₩4,400 | ₩4,100 | ₩4,315 | +2.01% | 30.5만 |
|---|
| 2026.01.19 | ₩4,145 | ₩4,325 | ₩4,110 | ₩4,290 | +3.50% | 21.5만 |
|---|
| 2026.01.16 | ₩3,955 | ₩4,180 | ₩3,870 | ₩4,145 | +4.80% | 28만 |
|---|
| 2026.01.15 | ₩4,000 | ₩4,000 | ₩3,855 | ₩3,950 | -1.25% | 11.1만 |
|---|
| 2026.01.14 | ₩4,055 | ₩4,170 | ₩3,960 | ₩3,990 | -1.60% | 19만 |
|---|
| 2026.01.13 | ₩3,920 | ₩4,025 | ₩3,825 | ₩4,020 | +2.55% | 19.6만 |
|---|
| 2026.01.12 | ₩3,920 | ₩3,950 | ₩3,850 | ₩3,935 | +0.38% | 10.4만 |
|---|
| 2026.01.09 | ₩3,700 | ₩3,965 | ₩3,670 | ₩3,920 | +5.95% | 13.6만 |
|---|
| 2026.01.08 | ₩3,685 | ₩3,750 | ₩3,640 | ₩3,745 | +1.63% | 7.8만 |
|---|
| 2026.01.07 | ₩3,605 | ₩3,745 | ₩3,595 | ₩3,695 | +2.50% | 9.5만 |
|---|
| 2026.01.06 | ₩3,725 | ₩3,735 | ₩3,620 | ₩3,630 | -2.55% | 5.2만 |
|---|
| 2026.01.05 | ₩3,630 | ₩3,760 | ₩3,605 | ₩3,725 | +2.62% | 11만 |
|---|
| 2026.01.02 | ₩3,690 | ₩3,800 | ₩3,565 | ₩3,600 | -2.44% | 10.5만 |
|---|
| 2025.12.30 | ₩3,635 | ₩3,680 | ₩3,610 | ₩3,660 | +0.69% | 5.7만 |
|---|
| 2025.12.29 | ₩3,650 | ₩3,655 | ₩3,570 | ₩3,630 | -0.55% | 9.8만 |
|---|
| 2025.12.26 | ₩3,850 | ₩3,855 | ₩3,630 | ₩3,690 | -4.16% | 18.5만 |
|---|
| 2025.12.24 | ₩3,880 | ₩3,930 | ₩3,770 | ₩3,850 | -0.77% | 9.7만 |
|---|
| 2025.12.23 | ₩3,865 | ₩3,955 | ₩3,815 | ₩3,880 | +0.39% | 12.9만 |
|---|
| 2025.12.22 | ₩3,890 | ₩3,950 | ₩3,800 | ₩3,855 | -0.90% | 10.2만 |
|---|
| 2025.12.19 | ₩3,695 | ₩3,970 | ₩3,645 | ₩3,900 | +5.55% | 32.1만 |
|---|
| 2025.12.18 | ₩3,670 | ₩3,740 | ₩3,570 | ₩3,700 | +0.82% | 13.2만 |
|---|
| 2025.12.17 | ₩3,700 | ₩3,745 | ₩3,555 | ₩3,695 | -0.14% | 16.3만 |
|---|
| 2025.12.16 | ₩3,690 | ₩3,740 | ₩3,620 | ₩3,720 | +0.81% | 25.3만 |
|---|
| 2025.12.15 | ₩3,605 | ₩3,730 | ₩3,565 | ₩3,680 | +2.08% | 7.9만 |
|---|
| 2025.12.12 | ₩3,670 | ₩3,670 | ₩3,585 | ₩3,650 | -0.54% | 10.7만 |
|---|
| 2025.12.11 | ₩3,495 | ₩3,665 | ₩3,495 | ₩3,605 | +3.15% | 19.3만 |
|---|
| 2025.12.10 | ₩3,620 | ₩3,655 | ₩3,480 | ₩3,520 | -2.76% | 18.4만 |
|---|
| 2025.12.09 | ₩3,575 | ₩3,630 | ₩3,510 | ₩3,615 | +1.12% | 12.4만 |
|---|
| 2025.12.08 | ₩3,390 | ₩3,585 | ₩3,390 | ₩3,585 | +5.75% | 27.9만 |
|---|
| 2025.12.05 | ₩3,440 | ₩3,440 | ₩3,300 | ₩3,365 | -2.18% | 9만 |
|---|
| 2025.12.04 | ₩3,390 | ₩3,465 | ₩3,355 | ₩3,445 | +1.62% | 10.9만 |
|---|
| 2025.12.03 | ₩3,320 | ₩3,385 | ₩3,270 | ₩3,380 | +1.81% | 14만 |
|---|
| 2025.12.02 | ₩3,365 | ₩3,375 | ₩3,255 | ₩3,325 | -1.19% | 10.8만 |
|---|
| 2025.12.01 | ₩3,375 | ₩3,380 | ₩3,280 | ₩3,365 | -0.30% | 9.2만 |
|---|
| 2025.11.28 | ₩3,250 | ₩3,395 | ₩3,230 | ₩3,375 | +3.85% | 25만 |
|---|
| 2025.11.27 | ₩3,110 | ₩3,245 | ₩3,080 | ₩3,215 | +3.38% | 27.7만 |
|---|
| 2025.11.26 | ₩2,990 | ₩3,115 | ₩2,990 | ₩3,110 | +4.01% | 10.2만 |
|---|
| 2025.11.25 | ₩3,010 | ₩3,080 | ₩2,985 | ₩2,990 | -0.66% | 3.6만 |
|---|
| 2025.11.24 | ₩3,010 | ₩3,095 | ₩2,985 | ₩3,010 | 0.00% | 6.4만 |
|---|
| 2025.11.21 | ₩3,005 | ₩3,020 | ₩2,965 | ₩3,000 | -0.17% | 4.8만 |
|---|
| 2025.11.20 | ₩3,020 | ₩3,045 | ₩2,995 | ₩3,035 | +0.50% | 3.6만 |
|---|
| 2025.11.19 | ₩2,975 | ₩3,050 | ₩2,935 | ₩3,025 | +1.68% | 8.4만 |
|---|
| 2025.11.18 | ₩3,045 | ₩3,050 | ₩2,975 | ₩2,975 | -2.30% | 6.2만 |
|---|
| 2025.11.17 | ₩3,020 | ₩3,065 | ₩3,005 | ₩3,040 | +0.66% | 9.7만 |
|---|
| 2025.11.14 | ₩3,035 | ₩3,065 | ₩2,955 | ₩3,045 | +0.33% | 14.3만 |
|---|
| 2025.11.13 | ₩2,890 | ₩3,065 | ₩2,885 | ₩3,050 | +5.54% | 21.6만 |
|---|
| 2025.11.12 | ₩2,755 | ₩2,895 | ₩2,755 | ₩2,890 | +4.90% | 8.8만 |
|---|
| 2025.11.11 | ₩2,790 | ₩2,830 | ₩2,770 | ₩2,780 | -0.36% | 7만 |
|---|
| 2025.11.10 | ₩2,780 | ₩2,805 | ₩2,745 | ₩2,790 | +0.36% | 3.7만 |
|---|
| 2025.11.07 | ₩2,800 | ₩2,800 | ₩2,685 | ₩2,770 | -1.07% | 13.6만 |
|---|
| 2025.11.06 | ₩2,765 | ₩2,815 | ₩2,730 | ₩2,795 | +1.08% | 5.1만 |
|---|
| 2025.11.05 | ₩2,805 | ₩2,805 | ₩2,650 | ₩2,770 | -1.25% | 11.5만 |
|---|
| 2025.11.04 | ₩2,785 | ₩2,815 | ₩2,755 | ₩2,765 | -0.72% | 10.2만 |
|---|
| 2025.11.03 | ₩2,860 | ₩2,860 | ₩2,785 | ₩2,795 | -2.27% | 14.3만 |
|---|
| 2025.10.31 | ₩2,895 | ₩2,920 | ₩2,845 | ₩2,860 | -1.21% | 9.2만 |
|---|
| 2025.10.30 | ₩2,960 | ₩2,960 | ₩2,895 | ₩2,895 | -2.20% | 5.4만 |
|---|
| 2025.10.29 | ₩2,950 | ₩2,980 | ₩2,910 | ₩2,935 | -0.51% | 6.4만 |
|---|
| 2025.10.28 | ₩2,950 | ₩2,965 | ₩2,880 | ₩2,950 | 0.00% | 10.8만 |
|---|
| 2025.10.27 | ₩2,905 | ₩2,960 | ₩2,905 | ₩2,940 | +1.20% | 12.1만 |
|---|
| 2025.10.24 | ₩2,900 | ₩2,905 | ₩2,820 | ₩2,905 | +0.17% | 7.6만 |
|---|
| 2025.10.23 | ₩2,905 | ₩2,930 | ₩2,840 | ₩2,850 | -1.89% | 7.2만 |
|---|
| 2025.10.22 | ₩2,910 | ₩2,920 | ₩2,865 | ₩2,910 | 0.00% | 3만 |
|---|
| 2025.10.21 | ₩2,910 | ₩2,935 | ₩2,860 | ₩2,910 | 0.00% | 6만 |
|---|
| 2025.10.20 | ₩2,900 | ₩2,920 | ₩2,860 | ₩2,910 | +0.34% | 8.5만 |
|---|
| 2025.10.17 | ₩2,920 | ₩2,945 | ₩2,860 | ₩2,895 | -0.86% | 6.9만 |
|---|
| 2025.10.16 | ₩2,900 | ₩2,945 | ₩2,885 | ₩2,895 | -0.17% | 6.5만 |
|---|
| 2025.10.15 | ₩2,850 | ₩2,920 | ₩2,850 | ₩2,905 | +1.93% | 7.4만 |
|---|
| 2025.10.14 | ₩2,850 | ₩2,880 | ₩2,810 | ₩2,850 | 0.00% | 5.4만 |
|---|
| 2025.10.13 | ₩2,875 | ₩2,950 | ₩2,815 | ₩2,850 | -0.87% | 9.9만 |
|---|
| 2025.10.10 | ₩2,940 | ₩2,960 | ₩2,875 | ₩2,875 | -2.21% | 7만 |
|---|