시장 데이터를 불러오는 중
전체 종목
에코글로우 과거 주가
159910.KQ · KOSDAQ
주요 제품·사업: 화장품제조,마스크
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
159910.KQ · KOSDAQ
주요 제품·사업: 화장품제조,마스크
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,075 | ₩3,075 | ₩2,970 | ₩3,040 | -1.14% | 1.4만 |
| 2026.10.07 | ₩3,070 | ₩3,090 | ₩2,975 | ₩3,065 | -0.16% | 2.4만 |
| 2026.10.06 | ₩3,125 | ₩3,130 | ₩3,020 | ₩3,070 | -1.76% | 1.8천 |
| 2026.10.02 | ₩3,140 | ₩3,155 | ₩2,945 | ₩3,155 | +0.48% | 1.5만 |
| 2026.10.01 | ₩2,960 | ₩3,150 | ₩2,875 | ₩3,140 | +6.08% | 6.4천 |
| 2026.09.30 | ₩2,955 | ₩2,990 | ₩2,860 | ₩2,980 | +0.85% | 9천 |
| 2026.09.29 | ₩2,945 | ₩3,140 | ₩2,925 | ₩2,980 | +1.19% | 1.5천 |
| 2026.09.28 | ₩3,010 | ₩3,015 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,915 |
| ₩2,975 |
| -1.16% |
| 6.9천 |
| 2026.09.23 | ₩3,115 | ₩3,115 | ₩2,925 | ₩3,020 | -3.05% | 1.5만 |
|---|
| 2026.09.22 | ₩3,085 | ₩3,130 | ₩3,020 | ₩3,120 | +1.13% | 1.1만 |
|---|
| 2026.09.21 | ₩3,065 | ₩3,065 | ₩3,015 | ₩3,060 | -0.16% | 3.1천 |
|---|
| 2026.09.18 | ₩3,125 | ₩3,150 | ₩3,010 | ₩3,060 | -2.08% | 4.4천 |
|---|
| 2026.09.17 | ₩3,100 | ₩3,150 | ₩3,100 | ₩3,110 | +0.32% | 1.8천 |
|---|
| 2026.09.16 | ₩3,150 | ₩3,200 | ₩3,055 | ₩3,155 | +0.16% | 879 |
|---|
| 2026.09.15 | ₩3,145 | ₩3,190 | ₩3,100 | ₩3,150 | +0.16% | 1.1만 |
|---|
| 2026.09.14 | ₩3,135 | ₩3,155 | ₩3,095 | ₩3,145 | +0.32% | 469 |
|---|
| 2026.09.11 | ₩3,200 | ₩3,200 | ₩3,085 | ₩3,135 | -2.03% | 5천 |
|---|
| 2026.09.10 | ₩3,125 | ₩3,200 | ₩3,110 | ₩3,200 | +2.40% | 8.3천 |
|---|
| 2026.09.09 | ₩3,170 | ₩3,195 | ₩3,050 | ₩3,150 | -0.63% | 2.7천 |
|---|
| 2026.09.08 | ₩3,200 | ₩3,200 | ₩3,160 | ₩3,170 | -0.94% | 1.7천 |
|---|
| 2026.09.07 | ₩3,160 | ₩3,200 | ₩3,135 | ₩3,200 | +1.27% | 3.8천 |
|---|
| 2026.09.04 | ₩3,195 | ₩3,200 | ₩3,155 | ₩3,185 | -0.31% | 353 |
|---|
| 2026.09.03 | ₩3,200 | ₩3,200 | ₩3,015 | ₩3,195 | -0.16% | 9.9천 |
|---|
| 2026.09.02 | ₩3,220 | ₩3,245 | ₩3,145 | ₩3,180 | -1.24% | 2.7만 |
|---|
| 2026.09.01 | ₩3,175 | ₩3,200 | ₩3,160 | ₩3,200 | +0.79% | 3.3천 |
|---|
| 2026.08.31 | ₩3,200 | ₩3,200 | ₩3,135 | ₩3,175 | -0.78% | 1.5천 |
|---|
| 2026.08.28 | ₩3,260 | ₩3,260 | ₩3,180 | ₩3,190 | -2.15% | 1.9천 |
|---|
| 2026.08.27 | ₩3,265 | ₩3,305 | ₩3,140 | ₩3,270 | +0.15% | 4.2만 |
|---|
| 2026.08.26 | ₩3,165 | ₩3,270 | ₩3,085 | ₩3,270 | +3.32% | 8천 |
|---|
| 2026.08.25 | ₩3,155 | ₩3,165 | ₩3,100 | ₩3,165 | +0.32% | 1.7천 |
|---|
| 2026.08.24 | ₩3,135 | ₩3,180 | ₩3,070 | ₩3,180 | +1.44% | 6.4천 |
|---|
| 2026.08.21 | ₩3,155 | ₩3,160 | ₩3,100 | ₩3,135 | -0.63% | 981 |
|---|
| 2026.08.20 | ₩3,105 | ₩3,165 | ₩3,105 | ₩3,160 | +1.77% | 2.9천 |
|---|
| 2026.08.19 | ₩3,140 | ₩3,200 | ₩3,035 | ₩3,195 | +1.75% | 6.2천 |
|---|
| 2026.08.18 | ₩3,175 | ₩3,190 | ₩3,150 | ₩3,170 | -0.16% | 5.3천 |
|---|
| 2026.08.14 | ₩3,195 | ₩3,205 | ₩3,170 | ₩3,175 | -0.63% | 9.7천 |
|---|
| 2026.08.13 | ₩3,255 | ₩3,255 | ₩3,170 | ₩3,205 | -1.54% | 7.7천 |
|---|
| 2026.08.12 | ₩3,220 | ₩3,280 | ₩3,155 | ₩3,280 | +1.86% | 2.3만 |
|---|
| 2026.08.11 | ₩3,335 | ₩3,335 | ₩3,200 | ₩3,220 | -3.45% | 5.6천 |
|---|
| 2026.08.10 | ₩3,385 | ₩3,385 | ₩3,125 | ₩3,340 | -1.33% | 3.3만 |
|---|
| 2026.08.07 | ₩3,150 | ₩3,200 | ₩3,095 | ₩3,200 | +1.59% | 7.4천 |
|---|
| 2026.08.06 | ₩3,155 | ₩3,175 | ₩3,100 | ₩3,135 | -0.63% | 3.5천 |
|---|
| 2026.08.05 | ₩3,160 | ₩3,185 | ₩3,120 | ₩3,165 | +0.16% | 4.2천 |
|---|
| 2026.08.04 | ₩3,150 | ₩3,200 | ₩3,145 | ₩3,165 | +0.48% | 5.3천 |
|---|
| 2026.08.03 | ₩3,180 | ₩3,190 | ₩3,090 | ₩3,180 | 0.00% | 4.7천 |
|---|
| 2026.07.31 | ₩3,195 | ₩3,205 | ₩3,060 | ₩3,200 | +0.16% | 1.5만 |
|---|
| 2026.07.30 | ₩3,035 | ₩3,110 | ₩2,995 | ₩3,085 | +1.65% | 1.7만 |
|---|
| 2026.07.29 | ₩3,070 | ₩3,180 | ₩3,070 | ₩3,110 | +1.30% | 1만 |
|---|
| 2026.07.28 | ₩3,115 | ₩3,200 | ₩3,020 | ₩3,190 | +2.41% | 1.1만 |
|---|
| 2026.07.27 | ₩3,220 | ₩3,220 | ₩3,070 | ₩3,140 | -2.48% | 1.7만 |
|---|
| 2026.07.24 | ₩3,200 | ₩3,230 | ₩3,130 | ₩3,220 | +0.63% | 1.7만 |
|---|
| 2026.07.23 | ₩3,470 | ₩3,470 | ₩3,080 | ₩3,380 | -2.59% | 3.1만 |
|---|
| 2026.07.22 | ₩3,070 | ₩3,230 | ₩3,025 | ₩3,230 | +5.21% | 2.9만 |
|---|
| 2026.07.21 | ₩3,095 | ₩3,380 | ₩3,000 | ₩3,060 | -1.13% | 1.7만 |
|---|
| 2026.07.20 | ₩3,140 | ₩3,280 | ₩3,005 | ₩3,090 | -1.59% | 1.2만 |
|---|
| 2026.07.16 | ₩3,115 | ₩3,135 | ₩3,015 | ₩3,135 | +0.64% | 1.4만 |
|---|
| 2026.07.15 | ₩3,100 | ₩3,160 | ₩3,075 | ₩3,110 | +0.32% | 7천 |
|---|
| 2026.07.14 | ₩3,215 | ₩3,215 | ₩3,100 | ₩3,150 | -2.02% | 8.8천 |
|---|
| 2026.07.13 | ₩3,445 | ₩3,445 | ₩3,120 | ₩3,190 | -7.40% | 1.5만 |
|---|
| 2026.07.10 | ₩3,170 | ₩3,485 | ₩2,955 | ₩3,455 | +8.99% | 8.1만 |
|---|
| 2026.07.09 | ₩2,900 | ₩3,160 | ₩2,790 | ₩3,120 | +7.59% | 3.4만 |
|---|
| 2026.07.08 | ₩2,835 | ₩2,925 | ₩2,760 | ₩2,920 | +3.00% | 1.2만 |
|---|
| 2026.07.07 | ₩2,930 | ₩2,930 | ₩2,785 | ₩2,890 | -1.37% | 1만 |
|---|
| 2026.07.06 | ₩2,920 | ₩3,025 | ₩2,790 | ₩2,950 | +1.03% | 1.2만 |
|---|
| 2026.07.03 | ₩2,900 | ₩3,000 | ₩2,860 | ₩2,945 | +1.55% | 3.6천 |
|---|
| 2026.07.02 | ₩2,925 | ₩2,985 | ₩2,805 | ₩2,970 | +1.54% | 1.5만 |
|---|
| 2026.07.01 | ₩3,110 | ₩3,120 | ₩2,910 | ₩2,935 | -5.63% | 1.7만 |
|---|
| 2026.06.30 | ₩2,975 | ₩3,200 | ₩2,755 | ₩3,200 | +7.56% | 2.6만 |
|---|
| 2026.06.29 | ₩2,810 | ₩2,975 | ₩2,685 | ₩2,975 | +5.87% | 2.4만 |
|---|
| 2026.06.26 | ₩2,920 | ₩2,920 | ₩2,705 | ₩2,830 | -3.08% | 2만 |
|---|
| 2026.06.25 | ₩2,970 | ₩2,970 | ₩2,765 | ₩2,950 | -0.67% | 1.1만 |
|---|
| 2026.06.24 | ₩2,800 | ₩3,000 | ₩2,715 | ₩2,995 | +6.96% | 4.1만 |
|---|
| 2026.06.23 | ₩2,785 | ₩3,000 | ₩2,615 | ₩3,000 | +7.72% | 4.3만 |
|---|
| 2026.06.22 | ₩3,120 | ₩3,145 | ₩2,815 | ₩2,980 | -4.49% | 9.8천 |
|---|
| 2026.06.19 | ₩3,250 | ₩3,250 | ₩3,020 | ₩3,120 | -4.00% | 3.2만 |
|---|
| 2026.06.18 | ₩3,190 | ₩3,300 | ₩3,025 | ₩3,290 | +3.13% | 1.6만 |
|---|
| 2026.06.17 | ₩3,280 | ₩3,280 | ₩3,130 | ₩3,210 | -2.13% | 1.1만 |
|---|
| 2026.06.16 | ₩3,155 | ₩3,465 | ₩2,980 | ₩3,300 | +4.60% | 1.8만 |
|---|
| 2026.06.15 | ₩3,275 | ₩3,280 | ₩3,055 | ₩3,180 | -2.90% | 5.8천 |
|---|
| 2026.06.12 | ₩3,060 | ₩3,270 | ₩2,935 | ₩3,270 | +6.86% | 1.5만 |
|---|
| 2026.06.11 | ₩2,920 | ₩2,990 | ₩2,820 | ₩2,970 | +1.71% | 1.3만 |
|---|
| 2026.06.10 | ₩3,200 | ₩3,200 | ₩2,900 | ₩2,905 | -9.22% | 8.6천 |
|---|
| 2026.06.09 | ₩3,300 | ₩3,300 | ₩2,900 | ₩3,200 | -3.03% | 3.2만 |
|---|
| 2026.06.08 | ₩3,035 | ₩3,200 | ₩2,740 | ₩3,200 | +5.44% | 2.4만 |
|---|
| 2026.06.05 | ₩3,130 | ₩3,315 | ₩2,910 | ₩3,040 | -2.88% | 1.5만 |
|---|
| 2026.06.04 | ₩3,145 | ₩3,145 | ₩3,025 | ₩3,040 | -3.34% | 5.6천 |
|---|
| 2026.06.02 | ₩3,280 | ₩3,280 | ₩2,880 | ₩3,170 | -3.35% | 4.7만 |
|---|
| 2026.06.01 | ₩3,500 | ₩3,505 | ₩3,145 | ₩3,185 | -9.00% | 3.6만 |
|---|
| 2026.05.29 | ₩3,460 | ₩3,500 | ₩3,205 | ₩3,500 | +1.16% | 2.7만 |
|---|
| 2026.05.28 | ₩3,235 | ₩3,500 | ₩3,100 | ₩3,500 | +8.19% | 3.2만 |
|---|
| 2026.05.27 | ₩3,385 | ₩3,385 | ₩3,200 | ₩3,235 | -4.43% | 2.7만 |
|---|
| 2026.05.26 | ₩3,520 | ₩3,575 | ₩3,360 | ₩3,370 | -4.26% | 2.5만 |
|---|
| 2026.05.22 | ₩3,600 | ₩3,615 | ₩3,365 | ₩3,520 | -2.22% | 5.7만 |
|---|
| 2026.05.21 | ₩3,665 | ₩3,780 | ₩3,360 | ₩3,600 | -1.77% | 16.2만 |
|---|
| 2026.05.20 | ₩3,155 | ₩4,005 | ₩3,155 | ₩3,685 | +16.80% | 38.9만 |
|---|
| 2026.05.19 | ₩3,275 | ₩3,275 | ₩3,120 | ₩3,155 | -3.66% | 1.1만 |
|---|
| 2026.05.18 | ₩3,350 | ₩3,600 | ₩3,120 | ₩3,300 | -1.49% | 1.7만 |
|---|
| 2026.05.15 | ₩3,600 | ₩3,940 | ₩3,280 | ₩3,350 | -6.94% | 5만 |
|---|
| 2026.05.14 | ₩3,320 | ₩3,655 | ₩3,275 | ₩3,425 | +3.16% | 6.1만 |
|---|
| 2026.05.13 | ₩3,560 | ₩3,560 | ₩3,110 | ₩3,225 | -9.41% | 5.5만 |
|---|
| 2026.05.12 | ₩3,785 | ₩4,000 | ₩3,465 | ₩3,585 | -5.28% | 10.2만 |
|---|
| 2026.05.11 | ₩3,480 | ₩3,990 | ₩2,910 | ₩3,905 | +12.21% | 15.8만 |
|---|
| 2026.05.08 | ₩3,870 | ₩4,120 | ₩3,160 | ₩3,480 | -10.08% | 17.6만 |
|---|
| 2026.05.07 | ₩4,000 | ₩4,000 | ₩4,000 | ₩4,000 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩4,000 | ₩4,000 | ₩4,000 | ₩4,000 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩4,000 | ₩4,000 | ₩4,000 | ₩4,000 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩4,000 | ₩4,000 | ₩4,000 | ₩4,000 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩4,000 | ₩4,000 | ₩4,000 | ₩4,000 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩4,000 | ₩4,000 | ₩4,000 | ₩4,000 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩4,000 | ₩4,000 | ₩4,000 | ₩4,000 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩4,000 | ₩4,000 | ₩4,000 | ₩4,000 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩4,000 | ₩4,000 | ₩4,000 | ₩4,000 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩4,000 | ₩4,000 | ₩4,000 | ₩4,000 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩4,000 | ₩4,000 | ₩4,000 | ₩4,000 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩4,000 | ₩4,000 | ₩4,000 | ₩4,000 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩4,000 | ₩4,000 | ₩4,000 | ₩4,000 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩4,000 | ₩4,000 | ₩4,000 | ₩4,000 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩4,000 | ₩4,000 | ₩4,000 | ₩4,000 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩4,000 | ₩4,000 | ₩4,000 | ₩4,000 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩4,000 | ₩4,000 | ₩4,000 | ₩4,000 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩4,000 | ₩4,000 | ₩4,000 | ₩4,000 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩4,000 | ₩4,000 | ₩4,000 | ₩4,000 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩3,575 | ₩4,000 | ₩3,550 | ₩4,000 | +11.89% | 12.3만 |
|---|
| 2026.04.07 | ₩3,550 | ₩3,885 | ₩3,550 | ₩3,590 | +1.13% | 6.8만 |
|---|
| 2026.04.06 | ₩3,645 | ₩3,860 | ₩3,415 | ₩3,550 | -2.61% | 3.2만 |
|---|
| 2026.04.03 | ₩3,530 | ₩3,700 | ₩3,460 | ₩3,645 | +3.26% | 2.6만 |
|---|
| 2026.04.02 | ₩3,620 | ₩3,620 | ₩3,455 | ₩3,455 | -4.56% | 1.7만 |
|---|
| 2026.04.01 | ₩3,550 | ₩3,625 | ₩3,500 | ₩3,615 | +1.83% | 1.2만 |
|---|
| 2026.03.31 | ₩3,540 | ₩3,650 | ₩3,335 | ₩3,585 | +1.27% | 4.2만 |
|---|
| 2026.03.30 | ₩3,750 | ₩3,885 | ₩3,445 | ₩3,570 | -4.80% | 5만 |
|---|
| 2026.03.27 | ₩3,715 | ₩3,900 | ₩3,600 | ₩3,690 | -0.67% | 1.9만 |
|---|
| 2026.03.26 | ₩3,780 | ₩3,820 | ₩3,640 | ₩3,690 | -2.38% | 2.8만 |
|---|
| 2026.03.25 | ₩3,725 | ₩3,825 | ₩3,540 | ₩3,790 | +1.74% | 4.7만 |
|---|
| 2026.03.24 | ₩3,485 | ₩3,775 | ₩3,295 | ₩3,775 | +8.32% | 8.8만 |
|---|
| 2026.03.23 | ₩3,370 | ₩3,520 | ₩3,225 | ₩3,520 | +4.45% | 6.1만 |
|---|
| 2026.03.20 | ₩3,145 | ₩3,375 | ₩3,145 | ₩3,375 | +7.31% | 2.5만 |
|---|
| 2026.03.19 | ₩3,230 | ₩3,230 | ₩3,065 | ₩3,145 | -2.63% | 1.1만 |
|---|
| 2026.03.18 | ₩3,390 | ₩3,390 | ₩3,190 | ₩3,230 | -4.72% | 3.1만 |
|---|
| 2026.03.17 | ₩3,520 | ₩3,520 | ₩3,370 | ₩3,390 | -3.69% | 2.4만 |
|---|
| 2026.03.16 | ₩3,490 | ₩3,575 | ₩3,330 | ₩3,520 | +0.86% | 4만 |
|---|
| 2026.03.13 | ₩3,350 | ₩3,500 | ₩3,130 | ₩3,500 | +4.48% | 6.7만 |
|---|
| 2026.03.12 | ₩3,400 | ₩3,400 | ₩3,050 | ₩3,390 | -0.29% | 4.3만 |
|---|
| 2026.03.11 | ₩3,020 | ₩3,220 | ₩2,890 | ₩3,220 | +6.62% | 4.7만 |
|---|
| 2026.03.10 | ₩3,090 | ₩3,490 | ₩3,015 | ₩3,040 | -1.62% | 13.8만 |
|---|
| 2026.03.09 | ₩3,025 | ₩3,095 | ₩2,915 | ₩3,080 | +1.82% | 5.5만 |
|---|
| 2026.03.06 | ₩3,055 | ₩3,135 | ₩2,950 | ₩3,025 | -0.98% | 3.2만 |
|---|
| 2026.03.05 | ₩2,905 | ₩3,095 | ₩2,905 | ₩3,055 | +5.16% | 7.8만 |
|---|
| 2026.03.04 | ₩2,860 | ₩3,035 | ₩2,855 | ₩2,895 | +1.22% | 11.5만 |
|---|
| 2026.03.03 | ₩3,100 | ₩3,150 | ₩2,880 | ₩2,985 | -3.71% | 8.3만 |
|---|
| 2026.02.27 | ₩2,910 | ₩3,225 | ₩2,860 | ₩3,125 | +7.39% | 21.4만 |
|---|
| 2026.02.26 | ₩3,095 | ₩3,105 | ₩2,805 | ₩2,910 | -5.98% | 11.2만 |
|---|
| 2026.02.25 | ₩2,895 | ₩3,535 | ₩2,770 | ₩3,005 | +3.80% | 127.3만 |
|---|
| 2026.02.24 | ₩2,850 | ₩2,850 | ₩2,670 | ₩2,740 | -3.86% | 5.6만 |
|---|
| 2026.02.23 | ₩2,630 | ₩3,040 | ₩2,570 | ₩2,805 | +6.65% | 28.9만 |
|---|
| 2026.02.20 | ₩2,480 | ₩3,065 | ₩2,480 | ₩2,570 | +3.63% | 42.1만 |
|---|
| 2026.02.19 | ₩2,590 | ₩2,655 | ₩2,335 | ₩2,480 | -4.25% | 13.8만 |
|---|
| 2026.02.13 | ₩2,730 | ₩2,795 | ₩2,590 | ₩2,590 | -5.13% | 6.2만 |
|---|
| 2026.02.12 | ₩2,735 | ₩2,810 | ₩2,700 | ₩2,785 | +1.83% | 4.5만 |
|---|
| 2026.02.11 | ₩2,905 | ₩2,905 | ₩2,645 | ₩2,735 | -5.85% | 9.1만 |
|---|
| 2026.02.10 | ₩2,985 | ₩3,010 | ₩2,875 | ₩2,880 | -3.52% | 4.5만 |
|---|
| 2026.02.09 | ₩2,995 | ₩3,150 | ₩2,910 | ₩2,985 | -0.33% | 3.9만 |
|---|
| 2026.02.06 | ₩2,960 | ₩3,000 | ₩2,890 | ₩2,995 | +1.18% | 2.7만 |
|---|
| 2026.02.05 | ₩3,020 | ₩3,030 | ₩2,950 | ₩2,985 | -1.16% | 2.4만 |
|---|
| 2026.02.04 | ₩3,050 | ₩3,145 | ₩3,015 | ₩3,020 | -0.98% | 1.7만 |
|---|
| 2026.02.03 | ₩2,995 | ₩3,085 | ₩2,935 | ₩3,050 | +1.84% | 4.3만 |
|---|
| 2026.02.02 | ₩3,035 | ₩3,035 | ₩2,905 | ₩2,970 | -2.14% | 4.3만 |
|---|
| 2026.01.30 | ₩3,100 | ₩3,145 | ₩2,980 | ₩3,010 | -2.90% | 4.9만 |
|---|
| 2026.01.29 | ₩3,125 | ₩3,195 | ₩2,985 | ₩3,080 | -1.44% | 4.7만 |
|---|
| 2026.01.28 | ₩3,025 | ₩3,250 | ₩3,025 | ₩3,120 | +3.14% | 4.3만 |
|---|
| 2026.01.27 | ₩3,040 | ₩3,050 | ₩3,000 | ₩3,025 | -0.49% | 2.9만 |
|---|
| 2026.01.26 | ₩3,015 | ₩3,065 | ₩2,975 | ₩3,040 | +0.83% | 2.7만 |
|---|
| 2026.01.23 | ₩3,045 | ₩3,075 | ₩2,995 | ₩3,015 | -0.99% | 3.6만 |
|---|
| 2026.01.22 | ₩3,025 | ₩3,085 | ₩3,000 | ₩3,045 | +0.66% | 6.5만 |
|---|
| 2026.01.21 | ₩3,150 | ₩3,150 | ₩3,000 | ₩3,065 | -2.70% | 4.9만 |
|---|
| 2026.01.20 | ₩3,400 | ₩3,400 | ₩3,020 | ₩3,155 | -7.21% | 15.1만 |
|---|
| 2026.01.19 | ₩3,450 | ₩3,520 | ₩3,370 | ₩3,400 | -1.45% | 4.6만 |
|---|
| 2026.01.16 | ₩3,530 | ₩3,595 | ₩3,300 | ₩3,450 | -2.27% | 6.2만 |
|---|
| 2026.01.15 | ₩3,715 | ₩3,830 | ₩3,525 | ₩3,530 | -4.98% | 5.6만 |
|---|
| 2026.01.14 | ₩3,625 | ₩3,760 | ₩3,615 | ₩3,715 | +2.48% | 2.3만 |
|---|
| 2026.01.13 | ₩3,830 | ₩3,865 | ₩3,500 | ₩3,650 | -4.70% | 4.6만 |
|---|
| 2026.01.12 | ₩3,915 | ₩3,915 | ₩3,825 | ₩3,830 | -2.17% | 1.3만 |
|---|
| 2026.01.09 | ₩3,805 | ₩3,890 | ₩3,795 | ₩3,850 | +1.18% | 2.2만 |
|---|
| 2026.01.08 | ₩3,745 | ₩3,890 | ₩3,745 | ₩3,830 | +2.27% | 2.8만 |
|---|
| 2026.01.07 | ₩3,925 | ₩4,075 | ₩3,720 | ₩3,855 | -1.78% | 4.4만 |
|---|
| 2026.01.06 | ₩4,100 | ₩4,100 | ₩3,825 | ₩3,960 | -3.41% | 6.1만 |
|---|
| 2026.01.05 | ₩3,660 | ₩4,065 | ₩3,600 | ₩4,010 | +9.56% | 13.2만 |
|---|
| 2026.01.02 | ₩3,530 | ₩3,690 | ₩3,505 | ₩3,660 | +3.68% | 5.5만 |
|---|
| 2025.12.30 | ₩3,595 | ₩3,660 | ₩3,510 | ₩3,520 | -2.09% | 1.6만 |
|---|
| 2025.12.29 | ₩3,485 | ₩3,615 | ₩3,475 | ₩3,595 | +3.16% | 4만 |
|---|
| 2025.12.26 | ₩3,485 | ₩3,615 | ₩3,460 | ₩3,485 | 0.00% | 4.6만 |
|---|
| 2025.12.24 | ₩3,350 | ₩3,595 | ₩3,340 | ₩3,480 | +3.88% | 4.6만 |
|---|
| 2025.12.23 | ₩3,500 | ₩3,500 | ₩3,320 | ₩3,370 | -3.71% | 2.2만 |
|---|
| 2025.12.22 | ₩3,500 | ₩3,570 | ₩3,440 | ₩3,445 | -1.57% | 1.4만 |
|---|
| 2025.12.19 | ₩3,505 | ₩3,620 | ₩3,350 | ₩3,515 | +0.29% | 1.9만 |
|---|
| 2025.12.18 | ₩3,400 | ₩3,575 | ₩3,325 | ₩3,520 | +3.53% | 3.4만 |
|---|
| 2025.12.17 | ₩3,390 | ₩3,495 | ₩3,250 | ₩3,405 | +0.44% | 2.8만 |
|---|
| 2025.12.16 | ₩3,465 | ₩3,550 | ₩3,355 | ₩3,385 | -2.31% | 3.3만 |
|---|
| 2025.12.15 | ₩3,530 | ₩3,585 | ₩3,465 | ₩3,465 | -1.84% | 2.3만 |
|---|
| 2025.12.12 | ₩3,515 | ₩3,565 | ₩3,450 | ₩3,530 | +0.43% | 2만 |
|---|
| 2025.12.11 | ₩3,425 | ₩3,600 | ₩3,425 | ₩3,510 | +2.48% | 3.4만 |
|---|
| 2025.12.10 | ₩3,510 | ₩3,645 | ₩3,410 | ₩3,425 | -2.42% | 4.2만 |
|---|
| 2025.12.09 | ₩3,650 | ₩3,685 | ₩3,480 | ₩3,510 | -3.84% | 4.2만 |
|---|
| 2025.12.08 | ₩3,600 | ₩3,800 | ₩3,600 | ₩3,650 | +1.39% | 8.3만 |
|---|
| 2025.12.05 | ₩3,560 | ₩3,660 | ₩3,550 | ₩3,595 | +0.98% | 4.4만 |
|---|
| 2025.12.04 | ₩3,645 | ₩3,645 | ₩3,535 | ₩3,545 | -2.74% | 5.7만 |
|---|
| 2025.12.03 | ₩3,625 | ₩3,650 | ₩3,575 | ₩3,605 | -0.55% | 4.6만 |
|---|
| 2025.12.02 | ₩3,595 | ₩3,735 | ₩3,550 | ₩3,625 | +0.83% | 4.9만 |
|---|
| 2025.12.01 | ₩3,655 | ₩3,865 | ₩3,565 | ₩3,630 | -0.68% | 9.5만 |
|---|
| 2025.11.28 | ₩3,590 | ₩3,635 | ₩3,550 | ₩3,585 | -0.14% | 6.6만 |
|---|
| 2025.11.27 | ₩3,585 | ₩3,660 | ₩3,550 | ₩3,590 | +0.14% | 5.8만 |
|---|
| 2025.11.26 | ₩3,530 | ₩3,840 | ₩3,490 | ₩3,585 | +1.56% | 16.4만 |
|---|
| 2025.11.25 | ₩3,690 | ₩3,740 | ₩3,520 | ₩3,530 | -4.34% | 8.9만 |
|---|
| 2025.11.24 | ₩3,600 | ₩3,945 | ₩3,470 | ₩3,670 | +1.94% | 34만 |
|---|
| 2025.11.21 | ₩3,550 | ₩3,750 | ₩3,440 | ₩3,445 | -2.96% | 16.8만 |
|---|
| 2025.11.20 | ₩3,585 | ₩3,725 | ₩3,520 | ₩3,555 | -0.84% | 11.8만 |
|---|
| 2025.11.19 | ₩3,845 | ₩3,995 | ₩3,485 | ₩3,610 | -6.11% | 28.8만 |
|---|
| 2025.11.18 | ₩4,035 | ₩4,125 | ₩3,750 | ₩3,850 | -4.58% | 28.7만 |
|---|
| 2025.11.17 | ₩4,475 | ₩4,475 | ₩3,955 | ₩4,015 | -10.28% | 65.6만 |
|---|
| 2025.11.14 | ₩4,405 | ₩5,175 | ₩4,125 | ₩4,585 | +4.09% | 301.9만 |
|---|
| 2025.11.13 | ₩4,830 | ₩5,750 | ₩4,280 | ₩4,405 | -8.80% | 275.6만 |
|---|
| 2025.11.12 | ₩3,650 | ₩4,470 | ₩3,605 | ₩4,470 | +22.47% | 290.6만 |
|---|
| 2025.11.11 | ₩3,160 | ₩3,950 | ₩3,160 | ₩3,440 | +8.86% | 283.8만 |
|---|
| 2025.11.10 | ₩2,965 | ₩3,775 | ₩2,965 | ₩3,150 | +6.24% | 273.3만 |
|---|
| 2025.11.07 | ₩3,020 | ₩3,020 | ₩2,855 | ₩2,905 | -3.81% | 2만 |
|---|
| 2025.11.06 | ₩3,010 | ₩3,045 | ₩2,900 | ₩2,905 | -3.49% | 1.4만 |
|---|
| 2025.11.05 | ₩2,920 | ₩2,975 | ₩2,840 | ₩2,925 | +0.17% | 2만 |
|---|
| 2025.11.04 | ₩2,840 | ₩3,050 | ₩2,840 | ₩2,920 | +2.82% | 4.1만 |
|---|
| 2025.11.03 | ₩3,000 | ₩3,010 | ₩2,810 | ₩2,840 | -5.33% | 7.7만 |
|---|
| 2025.10.31 | ₩3,015 | ₩3,075 | ₩2,985 | ₩2,985 | -1.00% | 1.7만 |
|---|
| 2025.10.30 | ₩3,000 | ₩3,025 | ₩2,955 | ₩3,015 | +0.50% | 2.4만 |
|---|
| 2025.10.29 | ₩3,025 | ₩3,050 | ₩2,990 | ₩3,000 | -0.83% | 2.6만 |
|---|
| 2025.10.28 | ₩3,050 | ₩3,090 | ₩2,985 | ₩3,030 | -0.66% | 2.4만 |
|---|
| 2025.10.27 | ₩3,080 | ₩3,080 | ₩2,990 | ₩3,050 | -0.97% | 5.1만 |
|---|
| 2025.10.24 | ₩3,090 | ₩3,095 | ₩3,010 | ₩3,020 | -2.27% | 3.6만 |
|---|
| 2025.10.23 | ₩3,105 | ₩3,105 | ₩3,015 | ₩3,040 | -2.09% | 1.3만 |
|---|
| 2025.10.22 | ₩3,075 | ₩3,115 | ₩3,020 | ₩3,075 | 0.00% | 1.6만 |
|---|
| 2025.10.21 | ₩3,035 | ₩3,445 | ₩3,030 | ₩3,055 | +0.66% | 16.9만 |
|---|
| 2025.10.20 | ₩3,050 | ₩3,080 | ₩3,010 | ₩3,035 | -0.49% | 2.9만 |
|---|
| 2025.10.17 | ₩3,005 | ₩3,060 | ₩2,965 | ₩3,010 | +0.17% | 1.7만 |
|---|
| 2025.10.16 | ₩3,125 | ₩3,125 | ₩2,970 | ₩3,005 | -3.84% | 5.2만 |
|---|
| 2025.10.15 | ₩3,105 | ₩3,155 | ₩3,075 | ₩3,090 | -0.48% | 2.1만 |
|---|
| 2025.10.14 | ₩3,145 | ₩3,240 | ₩3,050 | ₩3,105 | -1.27% | 2.7만 |
|---|
| 2025.10.13 | ₩3,075 | ₩3,220 | ₩3,065 | ₩3,145 | +2.28% | 2.2만 |
|---|
| 2025.10.10 | ₩3,070 | ₩3,245 | ₩3,040 | ₩3,075 | +0.16% | 4.3만 |
|---|