시장 데이터를 불러오는 중
전체 종목
KG에코솔루션 과거 주가
KG에코솔루션 · 151860.KQ · KOSDAQ
주요 제품·사업: 집단에너지(스팀), 산화동, 폐기물 소각
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
KG에코솔루션 · 151860.KQ · KOSDAQ
주요 제품·사업: 집단에너지(스팀), 산화동, 폐기물 소각
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩5,380 | ₩5,410 | ₩5,320 | ₩5,390 | +0.19% | 3.1만 |
| 2026.10.07 | ₩5,370 | ₩5,430 | ₩5,350 | ₩5,380 | +0.19% | 2.9만 |
| 2026.10.06 | ₩5,460 | ₩5,460 | ₩5,360 | ₩5,390 | -1.28% | 4만 |
| 2026.10.02 | ₩5,310 | ₩5,520 | ₩5,280 | ₩5,350 | +0.75% | 19.5만 |
| 2026.10.01 | ₩5,270 | ₩5,300 | ₩5,210 | ₩5,290 | +0.38% | 2.3만 |
| 2026.09.30 | ₩5,300 | ₩5,390 | ₩5,180 | ₩5,210 | -1.70% | 25.3만 |
| 2026.09.29 | ₩5,470 | ₩5,470 | ₩5,280 | ₩5,330 | -2.56% | 5.5만 |
| 2026.09.28 | ₩5,430 | ₩5,480 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,370 |
| ₩5,440 |
| +0.18% |
| 5.8만 |
| 2026.09.23 | ₩5,520 | ₩5,520 | ₩5,360 | ₩5,390 | -2.36% | 5만 |
|---|
| 2026.09.22 | ₩5,510 | ₩5,580 | ₩5,430 | ₩5,490 | -0.36% | 4.5만 |
|---|
| 2026.09.21 | ₩5,600 | ₩5,660 | ₩5,440 | ₩5,470 | -2.32% | 5.8만 |
|---|
| 2026.09.18 | ₩5,680 | ₩5,720 | ₩5,570 | ₩5,610 | -1.23% | 3.1만 |
|---|
| 2026.09.17 | ₩5,650 | ₩5,700 | ₩5,580 | ₩5,650 | 0.00% | 4.8만 |
|---|
| 2026.09.16 | ₩5,660 | ₩5,690 | ₩5,520 | ₩5,580 | -1.41% | 63.2만 |
|---|
| 2026.09.15 | ₩5,610 | ₩5,710 | ₩5,580 | ₩5,660 | +0.89% | 2.8만 |
|---|
| 2026.09.14 | ₩5,610 | ₩5,750 | ₩5,610 | ₩5,660 | +0.89% | 2.5만 |
|---|
| 2026.09.11 | ₩5,620 | ₩5,730 | ₩5,570 | ₩5,700 | +1.42% | 6.5만 |
|---|
| 2026.09.10 | ₩5,530 | ₩5,670 | ₩5,500 | ₩5,630 | +1.81% | 11.6만 |
|---|
| 2026.09.09 | ₩5,520 | ₩5,570 | ₩5,480 | ₩5,530 | +0.18% | 2.8만 |
|---|
| 2026.09.08 | ₩5,650 | ₩5,650 | ₩5,470 | ₩5,520 | -2.30% | 3.2만 |
|---|
| 2026.09.07 | ₩5,690 | ₩5,690 | ₩5,560 | ₩5,580 | -1.93% | 2.8만 |
|---|
| 2026.09.04 | ₩5,660 | ₩5,700 | ₩5,570 | ₩5,590 | -1.24% | 2.6만 |
|---|
| 2026.09.03 | ₩5,490 | ₩5,690 | ₩5,400 | ₩5,650 | +2.91% | 11만 |
|---|
| 2026.09.02 | ₩5,550 | ₩5,570 | ₩5,410 | ₩5,410 | -2.52% | 6.9만 |
|---|
| 2026.09.01 | ₩5,620 | ₩5,660 | ₩5,540 | ₩5,630 | +0.18% | 6.5만 |
|---|
| 2026.08.31 | ₩5,600 | ₩5,690 | ₩5,520 | ₩5,620 | +0.36% | 6.9만 |
|---|
| 2026.08.28 | ₩5,520 | ₩5,750 | ₩5,480 | ₩5,680 | +2.90% | 8.3만 |
|---|
| 2026.08.27 | ₩5,590 | ₩5,650 | ₩5,520 | ₩5,550 | -0.72% | 4.9만 |
|---|
| 2026.08.26 | ₩5,570 | ₩5,720 | ₩5,520 | ₩5,590 | +0.36% | 5.2만 |
|---|
| 2026.08.25 | ₩5,450 | ₩5,600 | ₩5,350 | ₩5,570 | +2.20% | 6만 |
|---|
| 2026.08.24 | ₩5,470 | ₩5,520 | ₩5,430 | ₩5,450 | -0.37% | 4만 |
|---|
| 2026.08.21 | ₩5,520 | ₩5,520 | ₩5,330 | ₩5,380 | -2.54% | 6.7만 |
|---|
| 2026.08.20 | ₩5,500 | ₩5,610 | ₩5,480 | ₩5,540 | +0.73% | 5.2만 |
|---|
| 2026.08.19 | ₩5,500 | ₩5,590 | ₩5,460 | ₩5,490 | -0.18% | 5.2만 |
|---|
| 2026.08.18 | ₩5,870 | ₩5,870 | ₩5,590 | ₩5,600 | -4.60% | 12.1만 |
|---|
| 2026.08.14 | ₩5,800 | ₩5,870 | ₩5,680 | ₩5,820 | +0.34% | 8.6만 |
|---|
| 2026.08.13 | ₩5,980 | ₩6,030 | ₩5,730 | ₩5,800 | -3.01% | 13.2만 |
|---|
| 2026.08.12 | ₩5,950 | ₩6,150 | ₩5,930 | ₩5,940 | -0.17% | 11.7만 |
|---|
| 2026.08.11 | ₩5,860 | ₩6,070 | ₩5,820 | ₩5,930 | +1.19% | 8만 |
|---|
| 2026.08.10 | ₩5,840 | ₩5,910 | ₩5,720 | ₩5,860 | +0.34% | 9.1만 |
|---|
| 2026.08.07 | ₩5,620 | ₩5,900 | ₩5,620 | ₩5,830 | +3.74% | 12.6만 |
|---|
| 2026.08.06 | ₩5,590 | ₩5,650 | ₩5,480 | ₩5,630 | +0.72% | 7.4만 |
|---|
| 2026.08.05 | ₩5,560 | ₩5,670 | ₩5,520 | ₩5,580 | +0.36% | 4.7만 |
|---|
| 2026.08.04 | ₩5,350 | ₩5,580 | ₩5,350 | ₩5,510 | +2.99% | 6.9만 |
|---|
| 2026.08.03 | ₩5,260 | ₩5,480 | ₩5,260 | ₩5,320 | +1.14% | 9.1만 |
|---|
| 2026.07.31 | ₩5,150 | ₩5,400 | ₩5,150 | ₩5,390 | +4.66% | 8.4만 |
|---|
| 2026.07.30 | ₩4,805 | ₩5,280 | ₩4,805 | ₩5,120 | +6.56% | 15.9만 |
|---|
| 2026.07.29 | ₩5,270 | ₩5,330 | ₩4,870 | ₩4,990 | -5.31% | 28.2만 |
|---|
| 2026.07.28 | ₩5,330 | ₩5,450 | ₩5,180 | ₩5,250 | -1.50% | 7.3만 |
|---|
| 2026.07.27 | ₩5,490 | ₩5,620 | ₩5,420 | ₩5,420 | -1.28% | 6.4만 |
|---|
| 2026.07.24 | ₩5,490 | ₩5,640 | ₩5,420 | ₩5,450 | -0.73% | 9만 |
|---|
| 2026.07.23 | ₩5,260 | ₩5,570 | ₩5,260 | ₩5,500 | +4.56% | 11만 |
|---|
| 2026.07.22 | ₩5,250 | ₩5,490 | ₩5,210 | ₩5,230 | -0.38% | 9.5만 |
|---|
| 2026.07.21 | ₩5,180 | ₩5,260 | ₩5,090 | ₩5,190 | +0.19% | 4만 |
|---|
| 2026.07.20 | ₩5,300 | ₩5,450 | ₩5,050 | ₩5,180 | -2.26% | 8.4만 |
|---|
| 2026.07.16 | ₩5,590 | ₩5,590 | ₩5,360 | ₩5,450 | -2.50% | 6.2만 |
|---|
| 2026.07.15 | ₩5,350 | ₩5,680 | ₩5,350 | ₩5,460 | +2.06% | 7.9만 |
|---|
| 2026.07.14 | ₩5,310 | ₩5,450 | ₩5,220 | ₩5,290 | -0.38% | 7.4만 |
|---|
| 2026.07.13 | ₩5,420 | ₩5,910 | ₩5,400 | ₩5,410 | -0.18% | 24.2만 |
|---|
| 2026.07.10 | ₩5,330 | ₩5,510 | ₩5,330 | ₩5,400 | +1.31% | 7.3만 |
|---|
| 2026.07.09 | ₩5,500 | ₩5,590 | ₩5,200 | ₩5,250 | -4.55% | 10.6만 |
|---|
| 2026.07.08 | ₩5,610 | ₩5,920 | ₩5,460 | ₩5,530 | -1.43% | 26.7만 |
|---|
| 2026.07.07 | ₩5,700 | ₩5,860 | ₩5,540 | ₩5,650 | -0.88% | 8.9만 |
|---|
| 2026.07.06 | ₩5,520 | ₩5,820 | ₩5,520 | ₩5,740 | +3.99% | 10.3만 |
|---|
| 2026.07.03 | ₩5,400 | ₩5,620 | ₩5,220 | ₩5,560 | +2.96% | 9.6만 |
|---|
| 2026.07.02 | ₩5,360 | ₩5,740 | ₩5,190 | ₩5,360 | 0.00% | 15.7만 |
|---|
| 2026.07.01 | ₩5,190 | ₩5,530 | ₩5,150 | ₩5,380 | +3.66% | 17.4만 |
|---|
| 2026.06.30 | ₩5,430 | ₩5,440 | ₩5,190 | ₩5,190 | -4.42% | 4.9만 |
|---|
| 2026.06.29 | ₩4,775 | ₩5,500 | ₩4,775 | ₩5,350 | +12.04% | 24.8만 |
|---|
| 2026.06.26 | ₩4,890 | ₩5,290 | ₩4,810 | ₩4,900 | +0.20% | 26.1만 |
|---|
| 2026.06.25 | ₩5,050 | ₩5,140 | ₩4,920 | ₩4,930 | -2.38% | 8.8만 |
|---|
| 2026.06.24 | ₩5,100 | ₩5,180 | ₩4,980 | ₩5,040 | -1.18% | 12.2만 |
|---|
| 2026.06.23 | ₩5,320 | ₩5,430 | ₩5,020 | ₩5,100 | -4.14% | 12만 |
|---|
| 2026.06.22 | ₩5,460 | ₩5,580 | ₩5,300 | ₩5,350 | -2.01% | 10.4만 |
|---|
| 2026.06.19 | ₩5,680 | ₩5,740 | ₩5,330 | ₩5,530 | -2.64% | 13.4만 |
|---|
| 2026.06.18 | ₩5,730 | ₩5,730 | ₩5,420 | ₩5,540 | -3.32% | 11.9만 |
|---|
| 2026.06.17 | ₩5,680 | ₩6,130 | ₩5,650 | ₩5,670 | -0.18% | 6.5만 |
|---|
| 2026.06.16 | ₩5,940 | ₩5,940 | ₩5,600 | ₩5,670 | -4.55% | 12.8만 |
|---|
| 2026.06.15 | ₩6,100 | ₩6,240 | ₩5,650 | ₩5,830 | -4.43% | 16.3만 |
|---|
| 2026.06.12 | ₩5,730 | ₩6,380 | ₩5,720 | ₩6,070 | +5.93% | 82.7만 |
|---|
| 2026.06.11 | ₩5,350 | ₩5,880 | ₩5,210 | ₩5,680 | +6.17% | 79.9만 |
|---|
| 2026.06.10 | ₩5,310 | ₩5,880 | ₩5,030 | ₩5,410 | +1.88% | 604 |
|---|
| 2026.06.09 | ₩4,830 | ₩5,530 | ₩4,820 | ₩5,270 | +9.11% | 33.7만 |
|---|
| 2026.06.08 | ₩4,800 | ₩5,250 | ₩4,745 | ₩4,820 | +0.42% | 35.6만 |
|---|
| 2026.06.05 | ₩5,140 | ₩5,160 | ₩4,940 | ₩5,070 | -1.36% | 16.2만 |
|---|
| 2026.06.04 | ₩5,220 | ₩5,310 | ₩5,150 | ₩5,180 | -0.77% | 11.3만 |
|---|
| 2026.06.02 | ₩5,300 | ₩5,360 | ₩5,190 | ₩5,260 | -0.75% | 19.7만 |
|---|
| 2026.06.01 | ₩5,620 | ₩5,720 | ₩5,300 | ₩5,370 | -4.45% | 25.7만 |
|---|
| 2026.05.29 | ₩5,780 | ₩5,810 | ₩5,530 | ₩5,610 | -2.94% | 17.8만 |
|---|
| 2026.05.28 | ₩5,970 | ₩6,000 | ₩5,560 | ₩5,780 | -3.18% | 22만 |
|---|
| 2026.05.27 | ₩6,100 | ₩6,180 | ₩5,920 | ₩5,960 | -2.30% | 21.1만 |
|---|
| 2026.05.26 | ₩6,330 | ₩6,390 | ₩6,130 | ₩6,150 | -2.84% | 19.2만 |
|---|
| 2026.05.22 | ₩6,180 | ₩6,340 | ₩6,150 | ₩6,310 | +2.10% | 17만 |
|---|
| 2026.05.21 | ₩6,060 | ₩6,290 | ₩6,060 | ₩6,180 | +1.98% | 11.1만 |
|---|
| 2026.05.20 | ₩6,160 | ₩6,220 | ₩5,900 | ₩6,020 | -2.27% | 19.3만 |
|---|
| 2026.05.19 | ₩6,360 | ₩6,400 | ₩6,040 | ₩6,160 | -3.14% | 16만 |
|---|
| 2026.05.18 | ₩6,470 | ₩6,480 | ₩6,120 | ₩6,360 | -1.70% | 16.7만 |
|---|
| 2026.05.15 | ₩6,450 | ₩6,750 | ₩6,400 | ₩6,470 | +0.31% | 24.5만 |
|---|
| 2026.05.14 | ₩6,300 | ₩6,500 | ₩6,150 | ₩6,440 | +2.22% | 17.9만 |
|---|
| 2026.05.13 | ₩6,300 | ₩6,370 | ₩6,210 | ₩6,250 | -0.79% | 21.4만 |
|---|
| 2026.05.12 | ₩6,520 | ₩6,620 | ₩6,310 | ₩6,360 | -2.45% | 23만 |
|---|
| 2026.05.11 | ₩6,820 | ₩6,890 | ₩6,480 | ₩6,480 | -4.99% | 40만 |
|---|
| 2026.05.08 | ₩7,110 | ₩7,110 | ₩6,820 | ₩6,830 | -3.94% | 26.4만 |
|---|
| 2026.05.07 | ₩7,090 | ₩7,170 | ₩6,920 | ₩7,070 | -0.28% | 22.7만 |
|---|
| 2026.05.06 | ₩7,270 | ₩7,300 | ₩7,020 | ₩7,050 | -3.03% | 27.4만 |
|---|
| 2026.05.04 | ₩7,380 | ₩7,480 | ₩7,180 | ₩7,270 | -1.49% | 33.5만 |
|---|
| 2026.04.30 | ₩7,380 | ₩7,600 | ₩7,240 | ₩7,360 | -0.27% | 49.8만 |
|---|
| 2026.04.29 | ₩7,240 | ₩7,360 | ₩7,090 | ₩7,340 | +1.38% | 25.6만 |
|---|
| 2026.04.28 | ₩7,110 | ₩7,310 | ₩7,110 | ₩7,240 | +1.83% | 35.5만 |
|---|
| 2026.04.27 | ₩7,080 | ₩7,230 | ₩7,010 | ₩7,150 | +0.99% | 22만 |
|---|
| 2026.04.24 | ₩6,950 | ₩7,190 | ₩6,900 | ₩7,040 | +1.29% | 25.3만 |
|---|
| 2026.04.23 | ₩6,930 | ₩7,130 | ₩6,740 | ₩6,950 | +0.29% | 22.5만 |
|---|
| 2026.04.22 | ₩6,800 | ₩6,910 | ₩6,700 | ₩6,900 | +1.47% | 24.6만 |
|---|
| 2026.04.21 | ₩6,870 | ₩6,920 | ₩6,680 | ₩6,710 | -2.33% | 21만 |
|---|
| 2026.04.20 | ₩6,900 | ₩6,980 | ₩6,780 | ₩6,860 | -0.58% | 24.2만 |
|---|
| 2026.04.17 | ₩6,800 | ₩6,950 | ₩6,710 | ₩6,900 | +1.47% | 30.1만 |
|---|
| 2026.04.16 | ₩6,620 | ₩6,810 | ₩6,610 | ₩6,770 | +2.27% | 21만 |
|---|
| 2026.04.15 | ₩6,750 | ₩6,750 | ₩6,560 | ₩6,570 | -2.67% | 17.3만 |
|---|
| 2026.04.14 | ₩6,540 | ₩6,690 | ₩6,500 | ₩6,610 | +1.07% | 19.2만 |
|---|
| 2026.04.13 | ₩6,390 | ₩6,520 | ₩6,330 | ₩6,460 | +1.10% | 14.7만 |
|---|
| 2026.04.10 | ₩6,290 | ₩6,530 | ₩6,290 | ₩6,440 | +2.38% | 15.6만 |
|---|
| 2026.04.09 | ₩6,340 | ₩6,350 | ₩6,180 | ₩6,280 | -0.95% | 12.3만 |
|---|
| 2026.04.08 | ₩6,100 | ₩6,400 | ₩6,100 | ₩6,360 | +4.26% | 20.7만 |
|---|
| 2026.04.07 | ₩6,080 | ₩6,090 | ₩5,950 | ₩6,020 | -0.99% | 10.1만 |
|---|
| 2026.04.06 | ₩6,230 | ₩6,230 | ₩5,990 | ₩6,020 | -3.37% | 13.9만 |
|---|
| 2026.04.03 | ₩6,020 | ₩6,250 | ₩6,010 | ₩6,160 | +2.33% | 18.5만 |
|---|
| 2026.04.02 | ₩6,270 | ₩6,330 | ₩5,870 | ₩5,920 | -5.58% | 23.4만 |
|---|
| 2026.04.01 | ₩6,040 | ₩6,280 | ₩6,040 | ₩6,270 | +3.81% | 18.5만 |
|---|
| 2026.03.31 | ₩6,140 | ₩6,190 | ₩5,900 | ₩5,930 | -3.42% | 19.2만 |
|---|
| 2026.03.30 | ₩6,300 | ₩6,350 | ₩6,120 | ₩6,200 | -1.59% | 19.3만 |
|---|
| 2026.03.27 | ₩6,410 | ₩6,500 | ₩6,210 | ₩6,420 | +0.16% | 13.8만 |
|---|
| 2026.03.26 | ₩6,470 | ₩6,600 | ₩6,300 | ₩6,410 | -0.93% | 16.3만 |
|---|
| 2026.03.25 | ₩6,440 | ₩6,500 | ₩6,380 | ₩6,430 | -0.16% | 13.1만 |
|---|
| 2026.03.24 | ₩6,690 | ₩6,690 | ₩6,300 | ₩6,410 | -4.19% | 22.9만 |
|---|
| 2026.03.23 | ₩6,940 | ₩7,000 | ₩6,440 | ₩6,490 | -6.48% | 34.9만 |
|---|
| 2026.03.20 | ₩6,100 | ₩6,980 | ₩6,100 | ₩6,940 | +13.77% | 72.7만 |
|---|
| 2026.03.19 | ₩6,290 | ₩6,290 | ₩6,050 | ₩6,090 | -3.18% | 11.3만 |
|---|
| 2026.03.18 | ₩6,160 | ₩6,310 | ₩6,160 | ₩6,280 | +1.95% | 15.7만 |
|---|
| 2026.03.17 | ₩6,070 | ₩6,200 | ₩6,050 | ₩6,130 | +0.99% | 9.8만 |
|---|
| 2026.03.16 | ₩6,160 | ₩6,160 | ₩5,960 | ₩6,050 | -1.79% | 10.5만 |
|---|
| 2026.03.13 | ₩6,280 | ₩6,300 | ₩6,100 | ₩6,150 | -2.07% | 11.7만 |
|---|
| 2026.03.12 | ₩6,120 | ₩6,290 | ₩6,090 | ₩6,270 | +2.45% | 15.1만 |
|---|
| 2026.03.11 | ₩6,230 | ₩6,380 | ₩6,040 | ₩6,090 | -2.25% | 41.1만 |
|---|
| 2026.03.10 | ₩6,180 | ₩6,270 | ₩6,010 | ₩6,060 | -1.94% | 20.8만 |
|---|
| 2026.03.09 | ₩5,810 | ₩6,590 | ₩5,610 | ₩6,200 | +6.71% | 71.9만 |
|---|
| 2026.03.06 | ₩5,870 | ₩6,030 | ₩5,700 | ₩5,950 | +1.36% | 17.8만 |
|---|
| 2026.03.05 | ₩5,800 | ₩6,020 | ₩5,800 | ₩5,870 | +1.21% | 16.8만 |
|---|
| 2026.03.04 | ₩6,240 | ₩6,330 | ₩5,490 | ₩5,540 | -11.22% | 47.8만 |
|---|
| 2026.03.03 | ₩6,410 | ₩6,630 | ₩6,360 | ₩6,360 | -0.78% | 29.9만 |
|---|
| 2026.02.27 | ₩6,650 | ₩6,710 | ₩6,465 | ₩6,550 | -1.50% | 29.4만 |
|---|
| 2026.02.26 | ₩6,890 | ₩6,940 | ₩6,670 | ₩6,740 | -2.18% | 24.3만 |
|---|
| 2026.02.25 | ₩6,900 | ₩7,040 | ₩6,790 | ₩6,890 | -0.14% | 27.5만 |
|---|
| 2026.02.24 | ₩7,050 | ₩7,050 | ₩6,770 | ₩6,890 | -2.27% | 28.5만 |
|---|
| 2026.02.23 | ₩7,250 | ₩7,320 | ₩7,010 | ₩7,050 | -2.76% | 28.4만 |
|---|
| 2026.02.20 | ₩6,950 | ₩7,300 | ₩6,895 | ₩7,230 | +4.03% | 44.6만 |
|---|
| 2026.02.19 | ₩6,700 | ₩6,980 | ₩6,650 | ₩6,950 | +3.73% | 42.6만 |
|---|
| 2026.02.13 | ₩6,720 | ₩6,760 | ₩6,570 | ₩6,690 | -0.45% | 19.2만 |
|---|
| 2026.02.12 | ₩6,480 | ₩6,770 | ₩6,460 | ₩6,740 | +4.01% | 31.8만 |
|---|
| 2026.02.11 | ₩6,550 | ₩6,550 | ₩6,440 | ₩6,510 | -0.61% | 10.4만 |
|---|
| 2026.02.10 | ₩6,430 | ₩6,610 | ₩6,430 | ₩6,520 | +1.40% | 22.1만 |
|---|
| 2026.02.09 | ₩6,310 | ₩6,470 | ₩6,310 | ₩6,430 | +1.90% | 30.4만 |
|---|
| 2026.02.06 | ₩6,330 | ₩6,380 | ₩6,030 | ₩6,260 | -1.11% | 17.6만 |
|---|
| 2026.02.05 | ₩6,480 | ₩6,550 | ₩6,340 | ₩6,350 | -2.01% | 21.4만 |
|---|
| 2026.02.04 | ₩6,380 | ₩6,480 | ₩6,300 | ₩6,470 | +1.41% | 25.4만 |
|---|
| 2026.02.03 | ₩6,330 | ₩6,410 | ₩6,190 | ₩6,380 | +0.79% | 17.2만 |
|---|
| 2026.02.02 | ₩6,540 | ₩6,610 | ₩6,190 | ₩6,260 | -4.28% | 30.9만 |
|---|
| 2026.01.30 | ₩6,300 | ₩6,700 | ₩6,130 | ₩6,610 | +4.92% | 57.7만 |
|---|
| 2026.01.29 | ₩6,420 | ₩6,460 | ₩6,150 | ₩6,330 | -1.40% | 29.2만 |
|---|
| 2026.01.28 | ₩5,900 | ₩6,690 | ₩5,860 | ₩6,410 | +8.64% | 168만 |
|---|
| 2026.01.27 | ₩5,900 | ₩5,990 | ₩5,740 | ₩5,890 | -0.17% | 20.9만 |
|---|
| 2026.01.26 | ₩5,800 | ₩6,030 | ₩5,760 | ₩5,940 | +2.41% | 35.3만 |
|---|
| 2026.01.23 | ₩5,530 | ₩5,720 | ₩5,520 | ₩5,700 | +3.07% | 20.4만 |
|---|
| 2026.01.22 | ₩5,480 | ₩5,610 | ₩5,480 | ₩5,520 | +0.73% | 19.9만 |
|---|
| 2026.01.21 | ₩5,440 | ₩5,670 | ₩5,260 | ₩5,470 | +0.55% | 19만 |
|---|
| 2026.01.20 | ₩5,360 | ₩5,490 | ₩5,260 | ₩5,470 | +2.05% | 12.2만 |
|---|
| 2026.01.19 | ₩5,390 | ₩5,400 | ₩5,280 | ₩5,360 | -0.56% | 10.6만 |
|---|
| 2026.01.16 | ₩5,470 | ₩5,540 | ₩5,390 | ₩5,390 | -1.46% | 10.9만 |
|---|
| 2026.01.15 | ₩5,490 | ₩5,500 | ₩5,370 | ₩5,470 | -0.36% | 8.3만 |
|---|
| 2026.01.14 | ₩5,410 | ₩5,500 | ₩5,330 | ₩5,490 | +1.48% | 6.7만 |
|---|
| 2026.01.13 | ₩5,310 | ₩5,450 | ₩5,300 | ₩5,410 | +1.88% | 8.7만 |
|---|
| 2026.01.12 | ₩5,250 | ₩5,370 | ₩5,250 | ₩5,330 | +1.52% | 8.1만 |
|---|
| 2026.01.09 | ₩5,220 | ₩5,320 | ₩5,200 | ₩5,250 | +0.57% | 9.9만 |
|---|
| 2026.01.08 | ₩5,430 | ₩5,460 | ₩5,220 | ₩5,220 | -3.87% | 21만 |
|---|
| 2026.01.07 | ₩5,640 | ₩5,640 | ₩5,440 | ₩5,460 | -3.19% | 13.5만 |
|---|
| 2026.01.06 | ₩5,570 | ₩5,640 | ₩5,520 | ₩5,600 | +0.54% | 7.4만 |
|---|
| 2026.01.05 | ₩5,450 | ₩5,560 | ₩5,450 | ₩5,550 | +1.83% | 15.3만 |
|---|
| 2026.01.02 | ₩5,570 | ₩5,720 | ₩5,480 | ₩5,500 | -1.26% | 9.4만 |
|---|
| 2025.12.30 | ₩5,740 | ₩5,740 | ₩5,550 | ₩5,600 | -2.44% | 11.5만 |
|---|
| 2025.12.29 | ₩5,840 | ₩5,870 | ₩5,720 | ₩5,730 | -1.88% | 7.5만 |
|---|
| 2025.12.26 | ₩5,870 | ₩5,980 | ₩5,800 | ₩5,840 | -0.51% | 8.2만 |
|---|
| 2025.12.24 | ₩5,980 | ₩6,000 | ₩5,830 | ₩5,870 | -1.84% | 13.5만 |
|---|
| 2025.12.23 | ₩6,120 | ₩6,200 | ₩5,980 | ₩5,980 | -2.29% | 9.8만 |
|---|
| 2025.12.22 | ₩6,130 | ₩6,260 | ₩6,070 | ₩6,130 | 0.00% | 11.1만 |
|---|
| 2025.12.19 | ₩6,020 | ₩6,130 | ₩5,930 | ₩6,050 | +0.50% | 9.9만 |
|---|
| 2025.12.18 | ₩5,860 | ₩6,070 | ₩5,800 | ₩6,020 | +2.73% | 6.9만 |
|---|
| 2025.12.17 | ₩6,000 | ₩6,080 | ₩5,890 | ₩5,950 | -0.83% | 7.4만 |
|---|
| 2025.12.16 | ₩6,180 | ₩6,180 | ₩5,940 | ₩5,940 | -3.88% | 10.9만 |
|---|
| 2025.12.15 | ₩6,090 | ₩6,230 | ₩6,070 | ₩6,130 | +0.66% | 12.4만 |
|---|
| 2025.12.12 | ₩6,010 | ₩6,200 | ₩6,010 | ₩6,170 | +2.66% | 18.4만 |
|---|
| 2025.12.11 | ₩5,960 | ₩6,050 | ₩5,910 | ₩6,000 | +0.67% | 10.3만 |
|---|
| 2025.12.10 | ₩5,960 | ₩5,990 | ₩5,900 | ₩5,960 | 0.00% | 5만 |
|---|
| 2025.12.09 | ₩6,000 | ₩6,000 | ₩5,840 | ₩5,920 | -1.33% | 6.6만 |
|---|
| 2025.12.08 | ₩5,980 | ₩5,990 | ₩5,850 | ₩5,980 | 0.00% | 8.2만 |
|---|
| 2025.12.05 | ₩5,890 | ₩5,940 | ₩5,820 | ₩5,930 | +0.68% | 5.8만 |
|---|
| 2025.12.04 | ₩5,910 | ₩5,940 | ₩5,800 | ₩5,890 | -0.34% | 5.9만 |
|---|
| 2025.12.03 | ₩5,950 | ₩6,000 | ₩5,860 | ₩5,910 | -0.67% | 8.9만 |
|---|
| 2025.12.02 | ₩5,880 | ₩6,150 | ₩5,800 | ₩5,970 | +1.53% | 30.5만 |
|---|
| 2025.12.01 | ₩5,820 | ₩5,910 | ₩5,730 | ₩5,780 | -0.69% | 14.4만 |
|---|
| 2025.11.28 | ₩5,580 | ₩5,800 | ₩5,560 | ₩5,770 | +3.41% | 12.6만 |
|---|
| 2025.11.27 | ₩5,540 | ₩5,580 | ₩5,410 | ₩5,530 | -0.18% | 3.6만 |
|---|
| 2025.11.26 | ₩5,420 | ₩5,510 | ₩5,390 | ₩5,490 | +1.29% | 5.4만 |
|---|
| 2025.11.25 | ₩5,530 | ₩5,620 | ₩5,400 | ₩5,420 | -1.99% | 4.6만 |
|---|
| 2025.11.24 | ₩5,550 | ₩5,600 | ₩5,480 | ₩5,540 | -0.18% | 5.1만 |
|---|
| 2025.11.21 | ₩5,600 | ₩5,660 | ₩5,490 | ₩5,520 | -1.43% | 6.4만 |
|---|
| 2025.11.20 | ₩5,500 | ₩5,770 | ₩5,500 | ₩5,690 | +3.45% | 7만 |
|---|
| 2025.11.19 | ₩5,360 | ₩5,600 | ₩5,320 | ₩5,500 | +2.61% | 8.9만 |
|---|
| 2025.11.18 | ₩5,670 | ₩5,700 | ₩5,420 | ₩5,420 | -4.41% | 9.1만 |
|---|
| 2025.11.17 | ₩5,790 | ₩5,790 | ₩5,630 | ₩5,710 | -1.38% | 7.4만 |
|---|
| 2025.11.14 | ₩5,780 | ₩5,880 | ₩5,700 | ₩5,790 | +0.17% | 9.5만 |
|---|
| 2025.11.13 | ₩5,770 | ₩6,110 | ₩5,740 | ₩5,800 | +0.52% | 28.8만 |
|---|
| 2025.11.12 | ₩5,670 | ₩5,780 | ₩5,650 | ₩5,770 | +1.76% | 9.9만 |
|---|
| 2025.11.11 | ₩5,610 | ₩5,800 | ₩5,550 | ₩5,720 | +1.96% | 11.8만 |
|---|
| 2025.11.10 | ₩5,260 | ₩5,670 | ₩5,260 | ₩5,600 | +6.46% | 19.4만 |
|---|
| 2025.11.07 | ₩5,340 | ₩5,370 | ₩5,130 | ₩5,240 | -1.87% | 9만 |
|---|
| 2025.11.06 | ₩5,250 | ₩5,440 | ₩5,200 | ₩5,380 | +2.48% | 9.9만 |
|---|
| 2025.11.05 | ₩5,310 | ₩5,340 | ₩5,100 | ₩5,230 | -1.51% | 14.7만 |
|---|
| 2025.11.04 | ₩5,410 | ₩5,490 | ₩5,320 | ₩5,350 | -1.11% | 13.3만 |
|---|
| 2025.11.03 | ₩5,630 | ₩5,700 | ₩5,350 | ₩5,410 | -3.91% | 39.4만 |
|---|
| 2025.10.31 | ₩5,690 | ₩5,730 | ₩5,600 | ₩5,670 | -0.35% | 16.9만 |
|---|
| 2025.10.30 | ₩5,850 | ₩5,880 | ₩5,660 | ₩5,690 | -2.74% | 18.7만 |
|---|
| 2025.10.29 | ₩5,920 | ₩5,960 | ₩5,760 | ₩5,820 | -1.69% | 12.8만 |
|---|
| 2025.10.28 | ₩5,980 | ₩5,990 | ₩5,880 | ₩5,910 | -1.17% | 7.2만 |
|---|
| 2025.10.27 | ₩5,920 | ₩6,090 | ₩5,850 | ₩5,980 | +1.01% | 11.6만 |
|---|
| 2025.10.24 | ₩5,940 | ₩5,990 | ₩5,790 | ₩5,920 | -0.34% | 13.4만 |
|---|
| 2025.10.23 | ₩6,050 | ₩6,050 | ₩5,900 | ₩5,930 | -1.98% | 6.5만 |
|---|
| 2025.10.22 | ₩5,980 | ₩6,100 | ₩5,860 | ₩6,050 | +1.17% | 8만 |
|---|
| 2025.10.21 | ₩6,020 | ₩6,130 | ₩5,940 | ₩5,980 | -0.66% | 10.2만 |
|---|
| 2025.10.20 | ₩6,050 | ₩6,080 | ₩5,870 | ₩6,020 | -0.50% | 11.5만 |
|---|
| 2025.10.17 | ₩6,120 | ₩6,160 | ₩5,960 | ₩6,040 | -1.31% | 9.7만 |
|---|
| 2025.10.16 | ₩6,160 | ₩6,210 | ₩6,050 | ₩6,120 | -0.65% | 9.3만 |
|---|
| 2025.10.15 | ₩6,190 | ₩6,220 | ₩6,010 | ₩6,160 | -0.48% | 9.2만 |
|---|
| 2025.10.14 | ₩5,730 | ₩6,240 | ₩5,730 | ₩6,190 | +8.03% | 33.5만 |
|---|
| 2025.10.13 | ₩5,530 | ₩5,760 | ₩5,490 | ₩5,730 | +3.62% | 14.1만 |
|---|
| 2025.10.10 | ₩5,800 | ₩5,810 | ₩5,620 | ₩5,720 | -1.38% | 11.3만 |
|---|