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 |
|---|---|---|---|---|---|---|
| 2026.10.12–2026.10.12 | ₩3,035 | ₩3,050 | ₩2,940 | ₩2,975 | -1.98% | 813 |
| 2026.10.06–2026.10.08 | ₩3,125 | ₩3,130 | ₩2,970 | ₩3,040 | -2.72% | 4만 |
| 2026.09.28–2026.10.02 | ₩3,010 | ₩3,155 | ₩2,860 | ₩3,155 | +4.82% | 3.9만 |
| 2026.09.21–2026.09.23 | ₩3,065 | ₩3,130 | ₩2,925 | ₩3,020 | -1.47% | 2.9만 |
| 2026.09.14–2026.09.18 | ₩3,135 | ₩3,200 | ₩3,010 | ₩3,060 | -2.39% | 1.9만 |
| 2026.09.07–2026.09.11 | ₩3,160 | ₩3,200 | ₩3,050 | ₩3,135 | -0.79% | 2.1만 |
| 2026.08.31–2026.09.04 | ₩3,200 | ₩3,245 | ₩3,015 | ₩3,185 | -0.47% | 4.2만 |
| 2026.08.24–2026.08.28 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,135 |
| ₩3,305 |
| ₩3,070 |
| ₩3,190 |
| +1.75% |
| 6만 |
| 2026.08.18–2026.08.21 | ₩3,175 | ₩3,200 | ₩3,035 | ₩3,135 | -1.26% | 1.5만 |
|---|
| 2026.08.10–2026.08.14 | ₩3,385 | ₩3,385 | ₩3,125 | ₩3,175 | -6.20% | 7.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩3,180 | ₩3,200 | ₩3,090 | ₩3,200 | +0.63% | 2.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩3,220 | ₩3,220 | ₩2,995 | ₩3,200 | -0.62% | 7.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩3,140 | ₩3,470 | ₩3,000 | ₩3,220 | +2.55% | 10.7만 |
|---|
| 2026.07.13–2026.07.16 | ₩3,445 | ₩3,445 | ₩3,015 | ₩3,135 | -9.00% | 4.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩2,920 | ₩3,485 | ₩2,760 | ₩3,455 | +18.32% | 14.8만 |
|---|
| 2026.06.29–2026.07.03 | ₩2,810 | ₩3,200 | ₩2,685 | ₩2,945 | +4.80% | 8.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩3,120 | ₩3,145 | ₩2,615 | ₩2,830 | -9.29% | 12.5만 |
|---|
| 2026.06.15–2026.06.19 | ₩3,275 | ₩3,465 | ₩2,980 | ₩3,120 | -4.73% | 8.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩3,035 | ₩3,300 | ₩2,740 | ₩3,270 | +7.74% | 9.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩3,500 | ₩3,505 | ₩2,880 | ₩3,040 | -13.14% | 10.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩3,520 | ₩3,575 | ₩3,100 | ₩3,500 | -0.57% | 11.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩3,350 | ₩4,005 | ₩3,120 | ₩3,520 | +5.07% | 63.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩3,480 | ₩4,000 | ₩2,910 | ₩3,350 | -3.74% | 42.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩4,000 | ₩4,120 | ₩3,160 | ₩3,480 | -13.00% | 17.6만 |
|---|
| 2026.04.27–2026.04.30 | ₩4,000 | ₩4,000 | ₩4,000 | ₩4,000 | 0.00% | 0 |
|---|
| 2026.04.20–2026.04.24 | ₩4,000 | ₩4,000 | ₩4,000 | ₩4,000 | 0.00% | 0 |
|---|
| 2026.04.13–2026.04.17 | ₩4,000 | ₩4,000 | ₩4,000 | ₩4,000 | 0.00% | 0 |
|---|
| 2026.04.06–2026.04.10 | ₩3,645 | ₩4,000 | ₩3,415 | ₩4,000 | +9.74% | 22.4만 |
|---|
| 2026.03.30–2026.04.03 | ₩3,750 | ₩3,885 | ₩3,335 | ₩3,645 | -2.80% | 14.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩3,370 | ₩3,900 | ₩3,225 | ₩3,690 | +9.50% | 24.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩3,490 | ₩3,575 | ₩3,065 | ₩3,375 | -3.30% | 13.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩3,025 | ₩3,500 | ₩2,890 | ₩3,500 | +15.70% | 35.1만 |
|---|
| 2026.03.03–2026.03.06 | ₩3,100 | ₩3,150 | ₩2,855 | ₩3,025 | -2.42% | 30.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩2,630 | ₩3,535 | ₩2,570 | ₩3,125 | +18.82% | 194.3만 |
|---|
| 2026.02.19–2026.02.20 | ₩2,590 | ₩3,065 | ₩2,335 | ₩2,570 | -0.77% | 56만 |
|---|
| 2026.02.09–2026.02.13 | ₩2,995 | ₩3,150 | ₩2,590 | ₩2,590 | -13.52% | 28.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩3,035 | ₩3,145 | ₩2,890 | ₩2,995 | -1.32% | 15.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩3,015 | ₩3,250 | ₩2,975 | ₩3,010 | -0.17% | 19.5만 |
|---|
| 2026.01.19–2026.01.23 | ₩3,450 | ₩3,520 | ₩2,995 | ₩3,015 | -12.61% | 34.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩3,915 | ₩3,915 | ₩3,300 | ₩3,450 | -11.88% | 20만 |
|---|
| 2026.01.05–2026.01.09 | ₩3,660 | ₩4,100 | ₩3,600 | ₩3,850 | +5.19% | 28.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩3,485 | ₩3,690 | ₩3,475 | ₩3,660 | +5.02% | 11.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩3,500 | ₩3,615 | ₩3,320 | ₩3,485 | -0.43% | 12.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩3,530 | ₩3,620 | ₩3,250 | ₩3,515 | -0.42% | 13.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩3,600 | ₩3,800 | ₩3,410 | ₩3,530 | -1.94% | 22만 |
|---|
| 2025.12.01–2025.12.05 | ₩3,655 | ₩3,865 | ₩3,535 | ₩3,595 | -1.64% | 29.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩3,600 | ₩3,945 | ₩3,470 | ₩3,585 | -0.42% | 71.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩4,475 | ₩4,475 | ₩3,440 | ₩3,445 | -23.02% | 151.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩2,965 | ₩5,750 | ₩2,965 | ₩4,585 | +54.64% | 1425.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩3,000 | ₩3,050 | ₩2,810 | ₩2,905 | -3.17% | 17.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩3,080 | ₩3,090 | ₩2,955 | ₩2,985 | -3.08% | 14.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩3,050 | ₩3,445 | ₩3,010 | ₩3,020 | -0.98% | 26.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩3,075 | ₩3,240 | ₩2,965 | ₩3,010 | -2.11% | 14만 |
|---|