시장 데이터를 불러오는 중
전체 종목
에코캡 과거 주가
128540.KQ · KOSDAQ
주요 제품·사업: 자동차 부품(전선, 케이블, 벌브소켓, LED 등)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
128540.KQ · KOSDAQ
주요 제품·사업: 자동차 부품(전선, 케이블, 벌브소켓, LED 등)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,135 | ₩1,135 | ₩1,077 | ₩1,083 | -4.58% | 1.9만 |
| 2026.10.07 | ₩1,089 | ₩1,114 | ₩1,080 | ₩1,107 | +1.65% | 3.8만 |
| 2026.10.06 | ₩1,100 | ₩1,209 | ₩1,084 | ₩1,086 | -1.27% | 21.6만 |
| 2026.10.02 | ₩1,095 | ₩1,107 | ₩1,078 | ₩1,089 | -0.55% | 2.4만 |
| 2026.10.01 | ₩1,084 | ₩1,122 | ₩1,077 | ₩1,095 | +1.01% | 5.4만 |
| 2026.09.30 | ₩1,081 | ₩1,101 | ₩1,068 | ₩1,095 | +1.30% | 4.4만 |
| 2026.09.29 | ₩1,066 | ₩1,235 | ₩1,066 | ₩1,082 | +1.50% | 32.5만 |
| 2026.09.28 | ₩1,099 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,064 |
| ₩1,066 |
| -3.00% |
| 7.9만 |
| 2026.09.23 | ₩1,077 | ₩1,080 | ₩1,066 | ₩1,067 | -0.93% | 4만 |
|---|
| 2026.09.22 | ₩1,098 | ₩1,154 | ₩1,072 | ₩1,077 | -1.91% | 4.2만 |
|---|
| 2026.09.21 | ₩1,110 | ₩1,142 | ₩1,098 | ₩1,116 | +0.54% | 1.7만 |
|---|
| 2026.09.18 | ₩1,144 | ₩1,155 | ₩1,110 | ₩1,118 | -2.27% | 9.1천 |
|---|
| 2026.09.17 | ₩1,148 | ₩1,169 | ₩1,078 | ₩1,144 | -0.35% | 3.5만 |
|---|
| 2026.09.16 | ₩1,070 | ₩1,080 | ₩1,057 | ₩1,079 | +0.84% | 3만 |
|---|
| 2026.09.15 | ₩1,073 | ₩1,100 | ₩1,065 | ₩1,070 | -0.28% | 3.1만 |
|---|
| 2026.09.14 | ₩1,119 | ₩1,119 | ₩1,040 | ₩1,069 | -4.47% | 6.5만 |
|---|
| 2026.09.11 | ₩1,130 | ₩1,168 | ₩1,117 | ₩1,119 | -0.97% | 4만 |
|---|
| 2026.09.10 | ₩1,161 | ₩1,195 | ₩1,130 | ₩1,141 | -1.72% | 2.3만 |
|---|
| 2026.09.09 | ₩1,185 | ₩1,206 | ₩1,135 | ₩1,144 | -3.46% | 7.1만 |
|---|
| 2026.09.08 | ₩1,168 | ₩1,194 | ₩1,157 | ₩1,185 | +1.46% | 2.5만 |
|---|
| 2026.09.07 | ₩1,164 | ₩1,212 | ₩1,164 | ₩1,168 | +0.34% | 3.9만 |
|---|
| 2026.09.04 | ₩1,173 | ₩1,212 | ₩1,163 | ₩1,164 | -0.77% | 4.7만 |
|---|
| 2026.09.03 | ₩1,195 | ₩1,215 | ₩1,162 | ₩1,162 | -2.76% | 2.7만 |
|---|
| 2026.09.02 | ₩1,210 | ₩1,245 | ₩1,179 | ₩1,182 | -2.31% | 1.3만 |
|---|
| 2026.09.01 | ₩1,255 | ₩1,255 | ₩1,192 | ₩1,210 | -3.59% | 4만 |
|---|
| 2026.08.31 | ₩1,228 | ₩1,269 | ₩1,220 | ₩1,240 | +0.98% | 1.2만 |
|---|
| 2026.08.28 | ₩1,237 | ₩1,270 | ₩1,228 | ₩1,228 | -0.73% | 1.3만 |
|---|
| 2026.08.27 | ₩1,364 | ₩1,364 | ₩1,237 | ₩1,237 | -9.31% | 1.8만 |
|---|
| 2026.08.26 | ₩1,260 | ₩1,272 | ₩1,232 | ₩1,267 | +0.56% | 4천 |
|---|
| 2026.08.25 | ₩1,285 | ₩1,285 | ₩1,220 | ₩1,260 | -1.95% | 6천 |
|---|
| 2026.08.24 | ₩1,220 | ₩1,291 | ₩1,220 | ₩1,257 | +3.03% | 1.1만 |
|---|
| 2026.08.21 | ₩1,325 | ₩1,325 | ₩1,250 | ₩1,250 | -5.66% | 1.9만 |
|---|
| 2026.08.20 | ₩1,377 | ₩1,410 | ₩1,254 | ₩1,280 | -7.04% | 12.5만 |
|---|
| 2026.08.19 | ₩1,340 | ₩1,416 | ₩1,318 | ₩1,374 | +2.54% | 4.9만 |
|---|
| 2026.08.18 | ₩1,318 | ₩1,426 | ₩1,318 | ₩1,368 | +3.79% | 9.2만 |
|---|
| 2026.08.14 | ₩1,286 | ₩1,349 | ₩1,286 | ₩1,314 | +2.18% | 2만 |
|---|
| 2026.08.13 | ₩1,268 | ₩1,336 | ₩1,245 | ₩1,315 | +3.71% | 5.4만 |
|---|
| 2026.08.12 | ₩1,266 | ₩1,291 | ₩1,240 | ₩1,268 | +0.16% | 9.4천 |
|---|
| 2026.08.11 | ₩1,235 | ₩1,277 | ₩1,232 | ₩1,266 | +2.51% | 2.8만 |
|---|
| 2026.08.10 | ₩1,209 | ₩1,240 | ₩1,202 | ₩1,235 | +2.15% | 2만 |
|---|
| 2026.08.07 | ₩1,200 | ₩1,219 | ₩1,175 | ₩1,199 | -0.08% | 9.7천 |
|---|
| 2026.08.06 | ₩1,186 | ₩1,207 | ₩1,186 | ₩1,200 | +1.18% | 4.6천 |
|---|
| 2026.08.05 | ₩1,174 | ₩1,203 | ₩1,174 | ₩1,196 | +1.87% | 3.1만 |
|---|
| 2026.08.04 | ₩1,159 | ₩1,182 | ₩1,143 | ₩1,174 | +1.29% | 1.4만 |
|---|
| 2026.08.03 | ₩1,154 | ₩1,176 | ₩1,126 | ₩1,159 | +0.43% | 2.2만 |
|---|
| 2026.07.31 | ₩1,040 | ₩1,169 | ₩1,040 | ₩1,154 | +10.96% | 7.1만 |
|---|
| 2026.07.30 | ₩1,018 | ₩1,100 | ₩1,018 | ₩1,050 | +3.14% | 12.7만 |
|---|
| 2026.07.29 | ₩1,170 | ₩1,184 | ₩1,021 | ₩1,079 | -7.78% | 8.1만 |
|---|
| 2026.07.28 | ₩1,254 | ₩1,254 | ₩1,161 | ₩1,174 | -6.38% | 2.9만 |
|---|
| 2026.07.27 | ₩1,280 | ₩1,291 | ₩1,235 | ₩1,246 | -2.66% | 5.5만 |
|---|
| 2026.07.24 | ₩1,230 | ₩1,299 | ₩1,230 | ₩1,280 | +4.07% | 3만 |
|---|
| 2026.07.23 | ₩1,293 | ₩1,312 | ₩1,261 | ₩1,295 | +0.15% | 2.3만 |
|---|
| 2026.07.22 | ₩1,320 | ₩1,320 | ₩1,262 | ₩1,304 | -1.21% | 1.7만 |
|---|
| 2026.07.21 | ₩1,214 | ₩1,370 | ₩1,205 | ₩1,258 | +3.62% | 7.9만 |
|---|
| 2026.07.20 | ₩1,300 | ₩1,311 | ₩1,213 | ₩1,224 | -5.85% | 3.2만 |
|---|
| 2026.07.16 | ₩1,296 | ₩1,324 | ₩1,261 | ₩1,307 | +0.85% | 2.4만 |
|---|
| 2026.07.15 | ₩1,284 | ₩1,318 | ₩1,251 | ₩1,299 | +1.17% | 2.9만 |
|---|
| 2026.07.14 | ₩1,310 | ₩1,310 | ₩1,211 | ₩1,252 | -4.43% | 6.5만 |
|---|
| 2026.07.13 | ₩1,400 | ₩1,400 | ₩1,270 | ₩1,279 | -8.64% | 5.4만 |
|---|
| 2026.07.10 | ₩1,278 | ₩1,359 | ₩1,278 | ₩1,356 | +6.10% | 3.7만 |
|---|
| 2026.07.09 | ₩1,297 | ₩1,330 | ₩1,277 | ₩1,278 | -1.46% | 6.1만 |
|---|
| 2026.07.08 | ₩1,297 | ₩1,350 | ₩1,284 | ₩1,308 | +0.85% | 7.4만 |
|---|
| 2026.07.07 | ₩1,291 | ₩1,405 | ₩1,291 | ₩1,341 | +3.87% | 4.9만 |
|---|
| 2026.07.06 | ₩1,313 | ₩1,369 | ₩1,302 | ₩1,325 | +0.91% | 4만 |
|---|
| 2026.07.03 | ₩1,345 | ₩1,346 | ₩1,293 | ₩1,324 | -1.56% | 3.5만 |
|---|
| 2026.07.02 | ₩1,403 | ₩1,403 | ₩1,300 | ₩1,362 | -2.92% | 14.1만 |
|---|
| 2026.07.01 | ₩1,418 | ₩1,448 | ₩1,372 | ₩1,396 | -1.55% | 9.6만 |
|---|
| 2026.06.30 | ₩1,434 | ₩1,434 | ₩1,335 | ₩1,398 | -2.51% | 3.1만 |
|---|
| 2026.06.29 | ₩1,232 | ₩1,624 | ₩1,232 | ₩1,360 | +10.39% | 71만 |
|---|
| 2026.06.26 | ₩1,271 | ₩1,278 | ₩1,200 | ₩1,250 | -1.65% | 12만 |
|---|
| 2026.06.25 | ₩1,300 | ₩1,356 | ₩1,270 | ₩1,276 | -1.85% | 8만 |
|---|
| 2026.06.24 | ₩1,300 | ₩1,369 | ₩1,300 | ₩1,314 | +1.08% | 4.3만 |
|---|
| 2026.06.23 | ₩1,379 | ₩1,450 | ₩1,317 | ₩1,322 | -4.13% | 8.5만 |
|---|
| 2026.06.22 | ₩1,436 | ₩1,488 | ₩1,395 | ₩1,430 | -0.42% | 7.6만 |
|---|
| 2026.06.19 | ₩1,500 | ₩1,536 | ₩1,420 | ₩1,448 | -3.47% | 9.4만 |
|---|
| 2026.06.18 | ₩1,527 | ₩1,527 | ₩1,455 | ₩1,495 | -2.10% | 11.2만 |
|---|
| 2026.06.17 | ₩1,540 | ₩1,557 | ₩1,491 | ₩1,527 | -0.84% | 10.4만 |
|---|
| 2026.06.16 | ₩1,534 | ₩1,566 | ₩1,510 | ₩1,513 | -1.37% | 12.7만 |
|---|
| 2026.06.15 | ₩1,478 | ₩1,810 | ₩1,478 | ₩1,533 | +3.72% | 149.3만 |
|---|
| 2026.06.12 | ₩1,421 | ₩1,490 | ₩1,403 | ₩1,480 | +4.15% | 7.9만 |
|---|
| 2026.06.11 | ₩1,396 | ₩1,452 | ₩1,380 | ₩1,421 | +1.79% | 8만 |
|---|
| 2026.06.10 | ₩1,410 | ₩1,431 | ₩1,331 | ₩1,410 | 0.00% | 1 |
|---|
| 2026.06.09 | ₩1,282 | ₩1,755 | ₩1,282 | ₩1,410 | +9.98% | 102.7만 |
|---|
| 2026.06.08 | ₩1,416 | ₩1,446 | ₩1,305 | ₩1,350 | -4.66% | 14.9만 |
|---|
| 2026.06.05 | ₩1,414 | ₩1,449 | ₩1,374 | ₩1,416 | +0.14% | 6.8만 |
|---|
| 2026.06.04 | ₩1,300 | ₩1,416 | ₩1,300 | ₩1,414 | +8.77% | 10.8만 |
|---|
| 2026.06.02 | ₩1,301 | ₩1,398 | ₩1,301 | ₩1,378 | +5.92% | 10.6만 |
|---|
| 2026.06.01 | ₩1,462 | ₩1,470 | ₩1,376 | ₩1,398 | -4.38% | 12.1만 |
|---|
| 2026.05.29 | ₩1,584 | ₩1,617 | ₩1,460 | ₩1,462 | -7.70% | 6.3만 |
|---|
| 2026.05.28 | ₩1,552 | ₩1,599 | ₩1,499 | ₩1,534 | -1.16% | 7만 |
|---|
| 2026.05.27 | ₩1,634 | ₩1,683 | ₩1,538 | ₩1,552 | -5.02% | 16.1만 |
|---|
| 2026.05.26 | ₩1,761 | ₩1,770 | ₩1,628 | ₩1,634 | -7.21% | 17.5만 |
|---|
| 2026.05.22 | ₩1,622 | ₩1,750 | ₩1,619 | ₩1,730 | +6.66% | 8.5만 |
|---|
| 2026.05.21 | ₩1,621 | ₩1,669 | ₩1,606 | ₩1,621 | 0.00% | 7.5만 |
|---|
| 2026.05.20 | ₩1,702 | ₩1,731 | ₩1,599 | ₩1,621 | -4.76% | 10.7만 |
|---|
| 2026.05.19 | ₩1,688 | ₩1,734 | ₩1,670 | ₩1,701 | +0.77% | 12.5만 |
|---|
| 2026.05.18 | ₩1,735 | ₩1,779 | ₩1,662 | ₩1,688 | -2.71% | 22.1만 |
|---|
| 2026.05.15 | ₩1,890 | ₩1,907 | ₩1,750 | ₩1,786 | -5.50% | 21.9만 |
|---|
| 2026.05.14 | ₩1,828 | ₩1,896 | ₩1,815 | ₩1,865 | +2.02% | 8만 |
|---|
| 2026.05.13 | ₩1,816 | ₩1,890 | ₩1,792 | ₩1,838 | +1.21% | 9.4만 |
|---|
| 2026.05.12 | ₩1,882 | ₩1,920 | ₩1,809 | ₩1,847 | -1.86% | 13.8만 |
|---|
| 2026.05.11 | ₩1,916 | ₩1,935 | ₩1,870 | ₩1,880 | -1.88% | 12.6만 |
|---|
| 2026.05.08 | ₩1,852 | ₩2,030 | ₩1,848 | ₩1,913 | +3.29% | 31.1만 |
|---|
| 2026.05.07 | ₩1,890 | ₩1,908 | ₩1,857 | ₩1,867 | -1.22% | 10.6만 |
|---|
| 2026.05.06 | ₩2,010 | ₩2,040 | ₩1,904 | ₩1,909 | -5.02% | 32.6만 |
|---|
| 2026.05.04 | ₩1,895 | ₩2,005 | ₩1,874 | ₩1,972 | +4.06% | 46.7만 |
|---|
| 2026.04.30 | ₩1,919 | ₩1,935 | ₩1,880 | ₩1,895 | -1.25% | 12만 |
|---|
| 2026.04.29 | ₩1,872 | ₩1,919 | ₩1,864 | ₩1,919 | +2.51% | 9만 |
|---|
| 2026.04.28 | ₩1,872 | ₩1,893 | ₩1,866 | ₩1,872 | 0.00% | 8.7만 |
|---|
| 2026.04.27 | ₩1,891 | ₩1,943 | ₩1,867 | ₩1,889 | -0.11% | 12.2만 |
|---|
| 2026.04.24 | ₩1,890 | ₩1,894 | ₩1,867 | ₩1,891 | +0.05% | 8만 |
|---|
| 2026.04.23 | ₩1,907 | ₩1,921 | ₩1,873 | ₩1,890 | -0.89% | 8만 |
|---|
| 2026.04.22 | ₩1,899 | ₩1,907 | ₩1,847 | ₩1,903 | +0.21% | 6.1만 |
|---|
| 2026.04.21 | ₩1,921 | ₩1,953 | ₩1,884 | ₩1,900 | -1.09% | 12.4만 |
|---|
| 2026.04.20 | ₩1,899 | ₩1,997 | ₩1,829 | ₩1,924 | +1.32% | 40.3만 |
|---|
| 2026.04.17 | ₩1,900 | ₩1,923 | ₩1,878 | ₩1,887 | -0.68% | 13만 |
|---|
| 2026.04.16 | ₩1,861 | ₩1,908 | ₩1,850 | ₩1,899 | +2.04% | 7.6만 |
|---|
| 2026.04.15 | ₩1,838 | ₩1,861 | ₩1,830 | ₩1,850 | +0.65% | 7.3만 |
|---|
| 2026.04.14 | ₩1,790 | ₩1,852 | ₩1,788 | ₩1,838 | +2.68% | 5.4만 |
|---|
| 2026.04.13 | ₩1,800 | ₩1,818 | ₩1,775 | ₩1,790 | -0.56% | 6.8만 |
|---|
| 2026.04.10 | ₩1,794 | ₩1,825 | ₩1,790 | ₩1,818 | +1.34% | 5.3만 |
|---|
| 2026.04.09 | ₩1,805 | ₩1,812 | ₩1,781 | ₩1,794 | -0.61% | 4만 |
|---|
| 2026.04.08 | ₩1,761 | ₩1,814 | ₩1,715 | ₩1,812 | +2.90% | 6.9만 |
|---|
| 2026.04.07 | ₩1,736 | ₩1,761 | ₩1,720 | ₩1,751 | +0.86% | 6.2만 |
|---|
| 2026.04.06 | ₩1,774 | ₩1,787 | ₩1,710 | ₩1,736 | -2.14% | 13.4만 |
|---|
| 2026.04.03 | ₩1,770 | ₩1,802 | ₩1,770 | ₩1,774 | +0.23% | 7.9만 |
|---|
| 2026.04.02 | ₩1,863 | ₩1,895 | ₩1,770 | ₩1,770 | -4.99% | 17.1만 |
|---|
| 2026.04.01 | ₩1,792 | ₩1,898 | ₩1,792 | ₩1,863 | +3.96% | 12.9만 |
|---|
| 2026.03.31 | ₩1,815 | ₩1,880 | ₩1,785 | ₩1,785 | -1.65% | 16.2만 |
|---|
| 2026.03.30 | ₩1,801 | ₩1,860 | ₩1,799 | ₩1,847 | +2.55% | 8.8만 |
|---|
| 2026.03.27 | ₩1,895 | ₩1,895 | ₩1,836 | ₩1,870 | -1.32% | 6.5만 |
|---|
| 2026.03.26 | ₩1,921 | ₩1,928 | ₩1,884 | ₩1,897 | -1.25% | 5.7만 |
|---|
| 2026.03.25 | ₩1,937 | ₩1,958 | ₩1,900 | ₩1,921 | -0.83% | 8.6만 |
|---|
| 2026.03.24 | ₩1,880 | ₩1,945 | ₩1,868 | ₩1,937 | +3.03% | 13.7만 |
|---|
| 2026.03.23 | ₩1,924 | ₩1,924 | ₩1,856 | ₩1,868 | -2.91% | 12.2만 |
|---|
| 2026.03.20 | ₩1,867 | ₩1,931 | ₩1,862 | ₩1,924 | +3.05% | 11.3만 |
|---|
| 2026.03.19 | ₩1,905 | ₩1,923 | ₩1,850 | ₩1,867 | -1.99% | 13만 |
|---|
| 2026.03.18 | ₩1,870 | ₩1,928 | ₩1,870 | ₩1,910 | +2.14% | 11.6만 |
|---|
| 2026.03.17 | ₩1,882 | ₩1,910 | ₩1,850 | ₩1,870 | -0.64% | 11.9만 |
|---|
| 2026.03.16 | ₩1,884 | ₩1,903 | ₩1,845 | ₩1,855 | -1.54% | 10.6만 |
|---|
| 2026.03.13 | ₩1,899 | ₩1,943 | ₩1,802 | ₩1,884 | -0.79% | 24.8만 |
|---|
| 2026.03.12 | ₩1,912 | ₩1,932 | ₩1,872 | ₩1,899 | -0.68% | 15.6만 |
|---|
| 2026.03.11 | ₩1,925 | ₩1,988 | ₩1,873 | ₩1,900 | -1.30% | 23.3만 |
|---|
| 2026.03.10 | ₩1,931 | ₩1,991 | ₩1,817 | ₩1,923 | -0.41% | 9.2만 |
|---|
| 2026.03.09 | ₩1,999 | ₩1,999 | ₩1,838 | ₩1,914 | -4.25% | 12.4만 |
|---|
| 2026.03.06 | ₩1,950 | ₩2,080 | ₩1,850 | ₩2,015 | +3.33% | 13.5만 |
|---|
| 2026.03.05 | ₩1,901 | ₩2,040 | ₩1,901 | ₩2,010 | +5.73% | 19만 |
|---|
| 2026.03.04 | ₩2,020 | ₩2,050 | ₩1,722 | ₩1,852 | -8.32% | 41.5만 |
|---|
| 2026.03.03 | ₩2,100 | ₩2,170 | ₩2,020 | ₩2,080 | -0.95% | 35.6만 |
|---|
| 2026.02.27 | ₩2,290 | ₩2,295 | ₩2,075 | ₩2,135 | -6.77% | 87.2만 |
|---|
| 2026.02.26 | ₩2,425 | ₩2,425 | ₩2,345 | ₩2,365 | -2.47% | 25.6만 |
|---|
| 2026.02.25 | ₩2,450 | ₩2,600 | ₩2,400 | ₩2,420 | -1.22% | 70만 |
|---|
| 2026.02.24 | ₩2,335 | ₩2,425 | ₩2,295 | ₩2,415 | +3.43% | 26.5만 |
|---|
| 2026.02.23 | ₩2,265 | ₩2,430 | ₩2,265 | ₩2,335 | +3.09% | 36.5만 |
|---|
| 2026.02.20 | ₩2,260 | ₩2,310 | ₩2,255 | ₩2,265 | +0.22% | 17.3만 |
|---|
| 2026.02.19 | ₩2,290 | ₩2,345 | ₩2,235 | ₩2,260 | -1.31% | 24만 |
|---|
| 2026.02.13 | ₩2,445 | ₩2,445 | ₩2,205 | ₩2,300 | -5.93% | 24만 |
|---|
| 2026.02.12 | ₩2,390 | ₩2,415 | ₩2,340 | ₩2,380 | -0.42% | 17.7만 |
|---|
| 2026.02.11 | ₩2,390 | ₩2,485 | ₩2,365 | ₩2,400 | +0.42% | 17.4만 |
|---|
| 2026.02.10 | ₩2,425 | ₩2,480 | ₩2,385 | ₩2,400 | -1.03% | 18.2만 |
|---|
| 2026.02.09 | ₩2,365 | ₩2,430 | ₩2,355 | ₩2,415 | +2.11% | 22.8만 |
|---|
| 2026.02.06 | ₩2,385 | ₩2,385 | ₩2,200 | ₩2,350 | -1.47% | 33.7만 |
|---|
| 2026.02.05 | ₩2,500 | ₩2,500 | ₩2,390 | ₩2,390 | -4.40% | 23.9만 |
|---|
| 2026.02.04 | ₩2,445 | ₩2,525 | ₩2,400 | ₩2,480 | +1.43% | 45.7만 |
|---|
| 2026.02.03 | ₩2,410 | ₩2,440 | ₩2,340 | ₩2,425 | +0.62% | 26.7만 |
|---|
| 2026.02.02 | ₩2,390 | ₩2,470 | ₩2,310 | ₩2,370 | -0.84% | 37.1만 |
|---|
| 2026.01.30 | ₩2,490 | ₩2,490 | ₩2,350 | ₩2,400 | -3.61% | 45.1만 |
|---|
| 2026.01.29 | ₩2,420 | ₩2,490 | ₩2,340 | ₩2,490 | +2.89% | 46.5만 |
|---|
| 2026.01.28 | ₩2,375 | ₩2,580 | ₩2,345 | ₩2,420 | +1.89% | 90.7만 |
|---|
| 2026.01.27 | ₩2,385 | ₩2,415 | ₩2,300 | ₩2,365 | -0.84% | 37.3만 |
|---|
| 2026.01.26 | ₩2,430 | ₩2,550 | ₩2,320 | ₩2,375 | -2.26% | 80.4만 |
|---|
| 2026.01.23 | ₩2,465 | ₩2,495 | ₩2,385 | ₩2,410 | -2.23% | 53.5만 |
|---|
| 2026.01.22 | ₩2,660 | ₩2,800 | ₩2,460 | ₩2,480 | -6.77% | 112.5만 |
|---|
| 2026.01.21 | ₩2,750 | ₩2,790 | ₩2,550 | ₩2,635 | -4.18% | 84.1만 |
|---|
| 2026.01.20 | ₩2,780 | ₩3,120 | ₩2,605 | ₩2,765 | -0.54% | 655.9만 |
|---|
| 2026.01.19 | ₩2,660 | ₩2,925 | ₩2,660 | ₩2,715 | +2.07% | 178.4만 |
|---|
| 2026.01.16 | ₩2,960 | ₩3,020 | ₩2,680 | ₩2,685 | -9.29% | 311.8만 |
|---|
| 2026.01.15 | ₩3,025 | ₩3,325 | ₩2,790 | ₩2,845 | -5.95% | 1007.6만 |
|---|
| 2026.01.14 | ₩2,565 | ₩3,080 | ₩2,465 | ₩2,845 | +10.92% | 2074.1만 |
|---|
| 2026.01.13 | ₩1,825 | ₩2,370 | ₩1,825 | ₩2,370 | +29.86% | 649.9만 |
|---|
| 2026.01.12 | ₩1,864 | ₩1,864 | ₩1,817 | ₩1,825 | -2.09% | 9.8만 |
|---|
| 2026.01.09 | ₩1,750 | ₩1,884 | ₩1,750 | ₩1,865 | +6.57% | 20.7만 |
|---|
| 2026.01.08 | ₩1,868 | ₩1,868 | ₩1,770 | ₩1,770 | -5.25% | 11.2만 |
|---|
| 2026.01.07 | ₩1,848 | ₩1,876 | ₩1,815 | ₩1,868 | +1.08% | 11만 |
|---|
| 2026.01.06 | ₩1,840 | ₩1,875 | ₩1,806 | ₩1,848 | +0.43% | 12.6만 |
|---|
| 2026.01.05 | ₩1,836 | ₩1,857 | ₩1,803 | ₩1,830 | -0.33% | 9.8만 |
|---|
| 2026.01.02 | ₩1,770 | ₩1,856 | ₩1,758 | ₩1,839 | +3.90% | 17.5만 |
|---|
| 2025.12.30 | ₩1,777 | ₩1,785 | ₩1,729 | ₩1,770 | -0.39% | 6.5만 |
|---|
| 2025.12.29 | ₩1,726 | ₩1,783 | ₩1,685 | ₩1,777 | +2.95% | 7.2만 |
|---|
| 2025.12.26 | ₩1,728 | ₩1,783 | ₩1,710 | ₩1,726 | -0.12% | 5.9만 |
|---|
| 2025.12.24 | ₩1,728 | ₩1,748 | ₩1,705 | ₩1,728 | 0.00% | 9.4만 |
|---|
| 2025.12.23 | ₩1,764 | ₩1,793 | ₩1,722 | ₩1,728 | -2.04% | 5.7만 |
|---|
| 2025.12.22 | ₩1,759 | ₩1,792 | ₩1,759 | ₩1,764 | +0.28% | 6.5만 |
|---|
| 2025.12.19 | ₩1,741 | ₩1,768 | ₩1,737 | ₩1,758 | +0.98% | 5.8만 |
|---|
| 2025.12.18 | ₩1,736 | ₩1,750 | ₩1,721 | ₩1,722 | -0.81% | 3.4만 |
|---|
| 2025.12.17 | ₩1,724 | ₩1,772 | ₩1,705 | ₩1,758 | +1.97% | 8.4만 |
|---|
| 2025.12.16 | ₩1,769 | ₩1,769 | ₩1,724 | ₩1,724 | -2.54% | 7.8만 |
|---|
| 2025.12.15 | ₩1,793 | ₩1,793 | ₩1,706 | ₩1,770 | -1.28% | 7.1만 |
|---|
| 2025.12.12 | ₩1,785 | ₩1,797 | ₩1,728 | ₩1,793 | +0.45% | 8.5만 |
|---|
| 2025.12.11 | ₩1,798 | ₩1,810 | ₩1,764 | ₩1,785 | -0.72% | 6.6만 |
|---|
| 2025.12.10 | ₩1,755 | ₩1,816 | ₩1,744 | ₩1,798 | +2.45% | 14만 |
|---|
| 2025.12.09 | ₩1,775 | ₩1,797 | ₩1,755 | ₩1,755 | -1.13% | 6.6만 |
|---|
| 2025.12.08 | ₩1,788 | ₩1,900 | ₩1,753 | ₩1,780 | -0.45% | 68.5만 |
|---|
| 2025.12.05 | ₩1,760 | ₩1,788 | ₩1,720 | ₩1,779 | +1.08% | 10만 |
|---|
| 2025.12.04 | ₩1,768 | ₩1,800 | ₩1,742 | ₩1,746 | -1.24% | 8.3만 |
|---|
| 2025.12.03 | ₩1,760 | ₩1,822 | ₩1,743 | ₩1,764 | +0.23% | 39.6만 |
|---|
| 2025.12.02 | ₩1,731 | ₩1,770 | ₩1,718 | ₩1,760 | +1.68% | 7.4만 |
|---|
| 2025.12.01 | ₩1,717 | ₩1,833 | ₩1,669 | ₩1,731 | +0.82% | 48.6만 |
|---|
| 2025.11.28 | ₩1,610 | ₩1,671 | ₩1,610 | ₩1,661 | +3.17% | 4.3만 |
|---|
| 2025.11.27 | ₩1,675 | ₩1,688 | ₩1,605 | ₩1,609 | -3.94% | 5.5만 |
|---|
| 2025.11.26 | ₩1,637 | ₩1,658 | ₩1,605 | ₩1,652 | +0.92% | 3.6만 |
|---|
| 2025.11.25 | ₩1,636 | ₩1,682 | ₩1,605 | ₩1,621 | -0.92% | 5.1만 |
|---|
| 2025.11.24 | ₩1,676 | ₩1,676 | ₩1,610 | ₩1,626 | -2.98% | 6.9만 |
|---|
| 2025.11.21 | ₩1,669 | ₩1,669 | ₩1,600 | ₩1,643 | -1.56% | 7.4만 |
|---|
| 2025.11.20 | ₩1,616 | ₩1,701 | ₩1,616 | ₩1,669 | +3.28% | 10.2만 |
|---|
| 2025.11.19 | ₩1,575 | ₩1,642 | ₩1,575 | ₩1,615 | +2.54% | 8.8만 |
|---|
| 2025.11.18 | ₩1,641 | ₩1,641 | ₩1,572 | ₩1,572 | -4.20% | 14.1만 |
|---|
| 2025.11.17 | ₩1,685 | ₩1,847 | ₩1,600 | ₩1,616 | -4.09% | 118.5만 |
|---|
| 2025.11.14 | ₩1,591 | ₩1,625 | ₩1,579 | ₩1,600 | +0.57% | 4.9만 |
|---|
| 2025.11.13 | ₩1,616 | ₩1,633 | ₩1,591 | ₩1,591 | -1.55% | 6.3만 |
|---|
| 2025.11.12 | ₩1,632 | ₩1,650 | ₩1,615 | ₩1,615 | -1.04% | 4.3만 |
|---|
| 2025.11.11 | ₩1,585 | ₩1,629 | ₩1,585 | ₩1,585 | 0.00% | 3.6만 |
|---|
| 2025.11.10 | ₩1,554 | ₩1,612 | ₩1,554 | ₩1,582 | +1.80% | 3.7만 |
|---|
| 2025.11.07 | ₩1,595 | ₩1,595 | ₩1,554 | ₩1,554 | -2.57% | 9만 |
|---|
| 2025.11.06 | ₩1,747 | ₩1,747 | ₩1,596 | ₩1,601 | -8.36% | 17.1만 |
|---|
| 2025.11.05 | ₩1,631 | ₩1,631 | ₩1,545 | ₩1,596 | -2.15% | 15.4만 |
|---|
| 2025.11.04 | ₩1,655 | ₩1,672 | ₩1,608 | ₩1,613 | -2.54% | 10.5만 |
|---|
| 2025.11.03 | ₩1,711 | ₩1,747 | ₩1,668 | ₩1,669 | -2.45% | 12.9만 |
|---|
| 2025.10.31 | ₩1,704 | ₩1,815 | ₩1,704 | ₩1,735 | +1.82% | 8.7만 |
|---|
| 2025.10.30 | ₩1,900 | ₩1,900 | ₩1,727 | ₩1,728 | -9.05% | 28.1만 |
|---|
| 2025.10.29 | ₩1,754 | ₩1,784 | ₩1,714 | ₩1,766 | +0.68% | 12.2만 |
|---|
| 2025.10.28 | ₩1,755 | ₩1,810 | ₩1,743 | ₩1,770 | +0.85% | 8.6만 |
|---|
| 2025.10.27 | ₩1,805 | ₩1,849 | ₩1,769 | ₩1,771 | -1.88% | 14.2만 |
|---|
| 2025.10.24 | ₩1,774 | ₩1,815 | ₩1,760 | ₩1,805 | +1.75% | 15만 |
|---|
| 2025.10.23 | ₩1,810 | ₩1,885 | ₩1,769 | ₩1,773 | -2.04% | 17.9만 |
|---|
| 2025.10.22 | ₩1,716 | ₩1,844 | ₩1,688 | ₩1,810 | +5.48% | 52.2만 |
|---|
| 2025.10.21 | ₩1,693 | ₩1,862 | ₩1,672 | ₩1,712 | +1.12% | 46.2만 |
|---|
| 2025.10.20 | ₩1,701 | ₩1,710 | ₩1,667 | ₩1,710 | +0.53% | 5.3만 |
|---|
| 2025.10.17 | ₩1,691 | ₩1,710 | ₩1,666 | ₩1,692 | +0.06% | 7.1만 |
|---|
| 2025.10.16 | ₩1,875 | ₩1,875 | ₩1,691 | ₩1,691 | -9.81% | 27.8만 |
|---|
| 2025.10.15 | ₩1,673 | ₩1,735 | ₩1,650 | ₩1,720 | +2.81% | 8.7만 |
|---|
| 2025.10.14 | ₩1,671 | ₩1,704 | ₩1,644 | ₩1,673 | +0.12% | 14.7만 |
|---|
| 2025.10.13 | ₩1,666 | ₩1,735 | ₩1,637 | ₩1,671 | +0.30% | 11.3만 |
|---|
| 2025.10.10 | ₩1,699 | ₩1,700 | ₩1,653 | ₩1,665 | -2.00% | 10.9만 |
|---|