시장 데이터를 불러오는 중
전체 종목
에코프로비엠 과거 주가
EcoPro BM · 247540.KQ · KOSDAQ
주요 제품·사업: 양극활물질
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
EcoPro BM · 247540.KQ · KOSDAQ
주요 제품·사업: 양극활물질
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩129,100 | ₩130,700 | ₩124,000 | ₩128,800 | -0.23% | 61.8만 |
| 2026.10.07 | ₩129,800 | ₩130,600 | ₩124,200 | ₩124,500 | -4.08% | 41만 |
| 2026.10.06 | ₩117,200 | ₩129,400 | ₩116,800 | ₩128,900 | +9.98% | 84.7만 |
| 2026.10.02 | ₩114,000 | ₩117,800 | ₩113,100 | ₩115,700 | +1.49% | 33.5만 |
| 2026.10.01 | ₩108,100 | ₩114,900 | ₩107,500 | ₩114,700 | +6.11% | 36.8만 |
| 2026.09.30 | ₩107,800 | ₩109,900 | ₩107,500 | ₩109,100 | +1.21% | 35.2만 |
| 2026.09.29 | ₩109,500 | ₩110,100 | ₩104,600 | ₩106,100 | -3.11% | 38.7만 |
| 2026.09.28 | ₩104,500 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩102,900 |
| ₩111,300 |
| +6.51% |
| 58.1만 |
| 2026.09.23 | ₩104,400 | ₩107,600 | ₩104,200 | ₩105,000 | +0.57% | 29.3만 |
|---|
| 2026.09.22 | ₩104,700 | ₩106,200 | ₩103,400 | ₩104,300 | -0.38% | 27.5만 |
|---|
| 2026.09.21 | ₩105,300 | ₩105,500 | ₩102,500 | ₩103,400 | -1.80% | 20.5만 |
|---|
| 2026.09.18 | ₩104,800 | ₩105,600 | ₩103,600 | ₩104,900 | +0.10% | 34.8만 |
|---|
| 2026.09.17 | ₩104,600 | ₩105,300 | ₩102,200 | ₩102,700 | -1.82% | 27만 |
|---|
| 2026.09.16 | ₩105,000 | ₩107,000 | ₩103,100 | ₩104,100 | -0.86% | 26만 |
|---|
| 2026.09.15 | ₩104,100 | ₩107,900 | ₩102,900 | ₩107,000 | +2.79% | 23.5만 |
|---|
| 2026.09.14 | ₩107,400 | ₩107,700 | ₩103,100 | ₩103,900 | -3.26% | 37.9만 |
|---|
| 2026.09.11 | ₩114,000 | ₩114,800 | ₩109,700 | ₩110,300 | -3.25% | 58.6만 |
|---|
| 2026.09.10 | ₩112,000 | ₩118,700 | ₩109,300 | ₩118,700 | +5.98% | 52.5만 |
|---|
| 2026.09.09 | ₩104,900 | ₩115,200 | ₩104,900 | ₩114,900 | +9.53% | 45.7만 |
|---|
| 2026.09.08 | ₩108,700 | ₩110,700 | ₩104,700 | ₩104,800 | -3.59% | 25.1만 |
|---|
| 2026.09.07 | ₩107,600 | ₩107,700 | ₩105,500 | ₩106,700 | -0.84% | 15.3만 |
|---|
| 2026.09.04 | ₩107,500 | ₩109,300 | ₩105,100 | ₩106,000 | -1.40% | 26.9만 |
|---|
| 2026.09.03 | ₩108,300 | ₩109,500 | ₩103,400 | ₩106,500 | -1.66% | 34.8만 |
|---|
| 2026.09.02 | ₩110,004 | ₩114,341 | ₩106,456 | ₩106,456 | -3.23% | 59만 |
|---|
| 2026.09.01 | ₩118,974 | ₩119,072 | ₩112,665 | ₩114,538 | -3.73% | 45.6만 |
|---|
| 2026.08.31 | ₩114,341 | ₩119,368 | ₩112,468 | ₩119,072 | +4.14% | 54.6만 |
|---|
| 2026.08.28 | ₩115,524 | ₩117,397 | ₩112,961 | ₩116,510 | +0.85% | 28.7만 |
|---|
| 2026.08.27 | ₩109,413 | ₩116,608 | ₩109,314 | ₩116,313 | +6.31% | 54.1만 |
|---|
| 2026.08.26 | ₩109,807 | ₩110,595 | ₩106,948 | ₩109,905 | +0.09% | 25.9만 |
|---|
| 2026.08.25 | ₩112,567 | ₩114,834 | ₩106,850 | ₩110,891 | -1.49% | 40만 |
|---|
| 2026.08.24 | ₩106,600 | ₩117,700 | ₩106,600 | ₩117,000 | +9.76% | 65.3만 |
|---|
| 2026.08.21 | ₩110,600 | ₩111,000 | ₩105,000 | ₩105,600 | -4.52% | 31.8만 |
|---|
| 2026.08.20 | ₩112,700 | ₩116,000 | ₩111,500 | ₩114,100 | +1.24% | 28.6만 |
|---|
| 2026.08.19 | ₩104,900 | ₩111,600 | ₩103,800 | ₩109,800 | +4.67% | 27.6만 |
|---|
| 2026.08.18 | ₩115,200 | ₩115,700 | ₩108,100 | ₩109,100 | -5.30% | 44.8만 |
|---|
| 2026.08.14 | ₩115,800 | ₩120,200 | ₩112,900 | ₩116,700 | +0.78% | 34.6만 |
|---|
| 2026.08.13 | ₩114,800 | ₩116,800 | ₩111,700 | ₩114,500 | -0.26% | 38.5만 |
|---|
| 2026.08.12 | ₩110,100 | ₩114,400 | ₩107,500 | ₩114,400 | +3.91% | 29.8만 |
|---|
| 2026.08.11 | ₩114,000 | ₩116,600 | ₩108,100 | ₩109,800 | -3.68% | 44.2만 |
|---|
| 2026.08.10 | ₩107,900 | ₩115,400 | ₩105,600 | ₩114,800 | +6.39% | 47.8만 |
|---|
| 2026.08.07 | ₩106,700 | ₩111,700 | ₩100,600 | ₩107,000 | +0.28% | 50.6만 |
|---|
| 2026.08.06 | ₩100,400 | ₩104,400 | ₩98,300 | ₩102,500 | +2.09% | 39.8만 |
|---|
| 2026.08.05 | ₩105,000 | ₩106,200 | ₩100,500 | ₩101,700 | -3.14% | 45.4만 |
|---|
| 2026.08.04 | ₩97,100 | ₩103,800 | ₩97,100 | ₩102,500 | +5.56% | 55.7만 |
|---|
| 2026.08.03 | ₩98,700 | ₩100,700 | ₩90,400 | ₩96,800 | -1.93% | 64.9만 |
|---|
| 2026.07.31 | ₩101,600 | ₩105,200 | ₩98,000 | ₩103,500 | +1.87% | 49.8만 |
|---|
| 2026.07.30 | ₩90,300 | ₩102,700 | ₩90,300 | ₩96,500 | +6.87% | 53.5만 |
|---|
| 2026.07.29 | ₩102,300 | ₩104,800 | ₩88,300 | ₩92,600 | -9.48% | 58.4만 |
|---|
| 2026.07.28 | ₩106,400 | ₩107,800 | ₩99,600 | ₩101,800 | -4.32% | 32만 |
|---|
| 2026.07.27 | ₩113,400 | ₩113,400 | ₩108,000 | ₩110,500 | -2.56% | 28만 |
|---|
| 2026.07.24 | ₩114,700 | ₩115,200 | ₩108,100 | ₩108,300 | -5.58% | 30.9만 |
|---|
| 2026.07.23 | ₩108,100 | ₩118,400 | ₩107,000 | ₩118,200 | +9.34% | 35.4만 |
|---|
| 2026.07.22 | ₩109,500 | ₩113,000 | ₩107,500 | ₩107,500 | -1.83% | 30.1만 |
|---|
| 2026.07.21 | ₩103,000 | ₩107,300 | ₩101,600 | ₩105,900 | +2.82% | 28.9만 |
|---|
| 2026.07.20 | ₩109,900 | ₩110,600 | ₩103,100 | ₩104,100 | -5.28% | 31.4만 |
|---|
| 2026.07.16 | ₩120,000 | ₩121,500 | ₩111,700 | ₩112,400 | -6.33% | 29.1만 |
|---|
| 2026.07.15 | ₩116,100 | ₩124,000 | ₩116,100 | ₩120,900 | +4.13% | 42.6만 |
|---|
| 2026.07.14 | ₩118,700 | ₩120,700 | ₩108,100 | ₩112,600 | -5.14% | 49.4만 |
|---|
| 2026.07.13 | ₩123,000 | ₩126,900 | ₩117,800 | ₩119,800 | -2.60% | 57.1만 |
|---|
| 2026.07.10 | ₩113,800 | ₩123,400 | ₩113,800 | ₩121,600 | +6.85% | 56.5만 |
|---|
| 2026.07.09 | ₩113,300 | ₩117,900 | ₩109,400 | ₩111,500 | -1.59% | 78.1만 |
|---|
| 2026.07.08 | ₩117,500 | ₩119,800 | ₩111,900 | ₩112,600 | -4.17% | 51.6만 |
|---|
| 2026.07.07 | ₩120,600 | ₩125,700 | ₩117,500 | ₩120,200 | -0.33% | 48.7만 |
|---|
| 2026.07.06 | ₩124,500 | ₩125,200 | ₩117,300 | ₩121,700 | -2.25% | 38.9만 |
|---|
| 2026.07.03 | ₩123,000 | ₩125,300 | ₩115,300 | ₩124,400 | +1.14% | 58.1만 |
|---|
| 2026.07.02 | ₩129,800 | ₩130,800 | ₩122,600 | ₩125,500 | -3.31% | 66.2만 |
|---|
| 2026.07.01 | ₩134,300 | ₩142,500 | ₩129,500 | ₩132,700 | -1.19% | 150.7만 |
|---|
| 2026.06.30 | ₩154,600 | ₩154,600 | ₩142,500 | ₩142,500 | -7.83% | 98.4만 |
|---|
| 2026.06.29 | ₩133,000 | ₩156,500 | ₩132,400 | ₩154,500 | +16.17% | 95.3만 |
|---|
| 2026.06.26 | ₩142,300 | ₩143,900 | ₩129,600 | ₩133,700 | -6.04% | 79.8만 |
|---|
| 2026.06.25 | ₩152,200 | ₩156,200 | ₩142,900 | ₩144,000 | -5.39% | 53.7만 |
|---|
| 2026.06.24 | ₩150,200 | ₩156,500 | ₩146,000 | ₩152,500 | +1.53% | 52.2만 |
|---|
| 2026.06.23 | ₩165,400 | ₩170,800 | ₩150,400 | ₩150,900 | -8.77% | 68.4만 |
|---|
| 2026.06.22 | ₩169,400 | ₩171,500 | ₩162,600 | ₩166,700 | -1.59% | 48만 |
|---|
| 2026.06.19 | ₩171,400 | ₩175,600 | ₩164,700 | ₩169,400 | -1.17% | 90.5만 |
|---|
| 2026.06.18 | ₩178,300 | ₩179,400 | ₩170,200 | ₩172,300 | -3.37% | 51.6만 |
|---|
| 2026.06.17 | ₩182,600 | ₩183,100 | ₩177,000 | ₩180,000 | -1.42% | 36.1만 |
|---|
| 2026.06.16 | ₩185,900 | ₩186,400 | ₩179,100 | ₩179,500 | -3.44% | 47.3만 |
|---|
| 2026.06.15 | ₩178,400 | ₩186,500 | ₩176,900 | ₩186,500 | +4.54% | 51.1만 |
|---|
| 2026.06.12 | ₩172,200 | ₩178,600 | ₩168,100 | ₩170,000 | -1.28% | 64.2만 |
|---|
| 2026.06.11 | ₩159,900 | ₩164,300 | ₩155,500 | ₩164,300 | +2.75% | 89.9만 |
|---|
| 2026.06.10 | ₩166,000 | ₩172,700 | ₩161,000 | ₩164,500 | -0.90% | 95 |
|---|
| 2026.06.09 | ₩161,900 | ₩171,800 | ₩160,500 | ₩167,600 | +3.52% | 66.4만 |
|---|
| 2026.06.08 | ₩170,000 | ₩171,400 | ₩158,500 | ₩159,700 | -6.06% | 65.1만 |
|---|
| 2026.06.05 | ₩197,500 | ₩198,000 | ₩180,100 | ₩180,100 | -8.81% | 77.2만 |
|---|
| 2026.06.04 | ₩201,500 | ₩209,000 | ₩196,200 | ₩197,400 | -2.03% | 65.6만 |
|---|
| 2026.06.02 | ₩203,500 | ₩218,000 | ₩197,900 | ₩198,000 | -2.70% | 86.7만 |
|---|
| 2026.06.01 | ₩215,000 | ₩215,000 | ₩205,000 | ₩207,000 | -3.72% | 66.2만 |
|---|
| 2026.05.29 | ₩217,500 | ₩217,500 | ₩210,000 | ₩217,000 | -0.23% | 131.9만 |
|---|
| 2026.05.28 | ₩222,500 | ₩223,000 | ₩206,500 | ₩218,500 | -1.80% | 77.1만 |
|---|
| 2026.05.27 | ₩218,000 | ₩227,500 | ₩213,000 | ₩213,500 | -2.06% | 65.9만 |
|---|
| 2026.05.26 | ₩225,000 | ₩235,500 | ₩218,000 | ₩220,000 | -2.22% | 92만 |
|---|
| 2026.05.22 | ₩200,000 | ₩219,750 | ₩200,000 | ₩216,000 | +8.00% | 114.1만 |
|---|
| 2026.05.21 | ₩183,700 | ₩199,400 | ₩182,100 | ₩195,000 | +6.15% | 56.1만 |
|---|
| 2026.05.20 | ₩181,000 | ₩182,800 | ₩174,900 | ₩176,700 | -2.38% | 55.8만 |
|---|
| 2026.05.19 | ₩192,000 | ₩196,600 | ₩181,500 | ₩182,400 | -5.00% | 58.1만 |
|---|
| 2026.05.18 | ₩191,000 | ₩194,500 | ₩184,100 | ₩190,400 | -0.31% | 57.8만 |
|---|
| 2026.05.15 | ₩208,000 | ₩215,500 | ₩188,200 | ₩190,500 | -8.41% | 82.5만 |
|---|
| 2026.05.14 | ₩205,500 | ₩209,000 | ₩195,100 | ₩209,000 | +1.70% | 80.8만 |
|---|
| 2026.05.13 | ₩203,000 | ₩205,000 | ₩194,700 | ₩197,100 | -2.91% | 66.6만 |
|---|
| 2026.05.12 | ₩223,500 | ₩227,000 | ₩203,000 | ₩205,500 | -8.05% | 99.2만 |
|---|
| 2026.05.11 | ₩236,500 | ₩236,500 | ₩218,500 | ₩222,000 | -6.13% | 83만 |
|---|
| 2026.05.08 | ₩235,500 | ₩243,500 | ₩228,000 | ₩237,500 | +0.85% | 62.9만 |
|---|
| 2026.05.07 | ₩229,500 | ₩243,500 | ₩225,500 | ₩235,500 | +2.61% | 114만 |
|---|
| 2026.05.06 | ₩218,000 | ₩229,500 | ₩214,000 | ₩228,500 | +4.82% | 97.4만 |
|---|
| 2026.05.04 | ₩211,500 | ₩218,000 | ₩210,000 | ₩215,500 | +1.89% | 59.7만 |
|---|
| 2026.04.30 | ₩214,000 | ₩214,000 | ₩206,000 | ₩206,000 | -3.74% | 49.7만 |
|---|
| 2026.04.29 | ₩211,000 | ₩219,000 | ₩207,500 | ₩212,500 | +0.71% | 58.9만 |
|---|
| 2026.04.28 | ₩211,000 | ₩216,000 | ₩209,000 | ₩213,500 | +1.18% | 50.1만 |
|---|
| 2026.04.27 | ₩208,500 | ₩210,500 | ₩205,000 | ₩207,500 | -0.48% | 34.6만 |
|---|
| 2026.04.24 | ₩207,500 | ₩209,500 | ₩204,000 | ₩208,000 | +0.24% | 38.9만 |
|---|
| 2026.04.23 | ₩219,000 | ₩219,500 | ₩203,500 | ₩205,500 | -6.16% | 70.4만 |
|---|
| 2026.04.22 | ₩222,500 | ₩222,500 | ₩212,500 | ₩218,000 | -2.02% | 74.4만 |
|---|
| 2026.04.21 | ₩214,000 | ₩220,500 | ₩211,000 | ₩220,500 | +3.04% | 96.3만 |
|---|
| 2026.04.20 | ₩208,000 | ₩213,000 | ₩204,500 | ₩210,000 | +0.96% | 46.9만 |
|---|
| 2026.04.17 | ₩205,500 | ₩211,500 | ₩204,000 | ₩208,000 | +1.22% | 57.5만 |
|---|
| 2026.04.16 | ₩207,000 | ₩209,500 | ₩203,000 | ₩205,000 | -0.97% | 35.1만 |
|---|
| 2026.04.15 | ₩202,000 | ₩206,000 | ₩200,000 | ₩202,500 | +0.25% | 37만 |
|---|
| 2026.04.14 | ₩203,500 | ₩204,500 | ₩197,700 | ₩197,800 | -2.80% | 30.7만 |
|---|
| 2026.04.13 | ₩201,500 | ₩204,500 | ₩199,000 | ₩199,000 | -1.24% | 28.7만 |
|---|
| 2026.04.10 | ₩207,000 | ₩207,000 | ₩201,500 | ₩201,500 | -2.66% | 26.8만 |
|---|
| 2026.04.09 | ₩207,500 | ₩209,750 | ₩200,000 | ₩206,000 | -0.72% | 57.4만 |
|---|
| 2026.04.08 | ₩212,500 | ₩214,500 | ₩205,000 | ₩208,500 | -1.88% | 58.5만 |
|---|
| 2026.04.07 | ₩199,700 | ₩211,000 | ₩198,700 | ₩201,500 | +0.90% | 54.2만 |
|---|
| 2026.04.06 | ₩192,600 | ₩204,000 | ₩192,600 | ₩199,900 | +3.79% | 57.9만 |
|---|
| 2026.04.03 | ₩199,500 | ₩200,500 | ₩190,000 | ₩192,600 | -3.46% | 47만 |
|---|
| 2026.04.02 | ₩202,500 | ₩211,000 | ₩193,700 | ₩196,900 | -2.77% | 72.9만 |
|---|
| 2026.04.01 | ₩202,000 | ₩204,000 | ₩197,500 | ₩202,500 | +0.25% | 41.1만 |
|---|
| 2026.03.31 | ₩205,000 | ₩205,500 | ₩192,200 | ₩192,200 | -6.24% | 60.3만 |
|---|
| 2026.03.30 | ₩196,500 | ₩206,000 | ₩196,300 | ₩203,500 | +3.56% | 40.4만 |
|---|
| 2026.03.27 | ₩193,900 | ₩206,000 | ₩188,700 | ₩202,500 | +4.44% | 49.9만 |
|---|
| 2026.03.26 | ₩202,000 | ₩207,000 | ₩197,400 | ₩198,900 | -1.53% | 37.5만 |
|---|
| 2026.03.25 | ₩193,400 | ₩204,000 | ₩193,200 | ₩203,000 | +4.96% | 50.5만 |
|---|
| 2026.03.24 | ₩186,800 | ₩196,900 | ₩185,700 | ₩193,000 | +3.32% | 61.6만 |
|---|
| 2026.03.23 | ₩183,800 | ₩184,300 | ₩178,300 | ₩179,100 | -2.56% | 46.2만 |
|---|
| 2026.03.20 | ₩190,800 | ₩193,000 | ₩188,800 | ₩191,900 | +0.58% | 41.1만 |
|---|
| 2026.03.19 | ₩190,200 | ₩196,000 | ₩189,500 | ₩189,700 | -0.26% | 44만 |
|---|
| 2026.03.18 | ₩196,900 | ₩197,000 | ₩193,500 | ₩196,500 | -0.20% | 32.5만 |
|---|
| 2026.03.17 | ₩191,300 | ₩196,900 | ₩188,400 | ₩193,500 | +1.15% | 47.6만 |
|---|
| 2026.03.16 | ₩189,700 | ₩192,300 | ₩181,300 | ₩187,400 | -1.21% | 60.5만 |
|---|
| 2026.03.13 | ₩189,000 | ₩191,800 | ₩185,300 | ₩191,300 | +1.22% | 74.7만 |
|---|
| 2026.03.12 | ₩195,000 | ₩200,500 | ₩191,600 | ₩197,700 | +1.38% | 68.4만 |
|---|
| 2026.03.11 | ₩205,500 | ₩207,000 | ₩195,500 | ₩197,500 | -3.89% | 50.7만 |
|---|
| 2026.03.10 | ₩215,500 | ₩215,500 | ₩200,000 | ₩203,000 | -5.80% | 65.4만 |
|---|
| 2026.03.09 | ₩194,800 | ₩206,000 | ₩191,000 | ₩202,500 | +3.95% | 90.7만 |
|---|
| 2026.03.06 | ₩194,600 | ₩205,500 | ₩191,300 | ₩202,500 | +4.06% | 65.6만 |
|---|
| 2026.03.05 | ₩183,000 | ₩206,000 | ₩183,000 | ₩195,400 | +6.78% | 123.7만 |
|---|
| 2026.03.04 | ₩188,200 | ₩198,000 | ₩165,600 | ₩165,600 | -12.01% | 151.7만 |
|---|
| 2026.03.03 | ₩215,500 | ₩224,000 | ₩199,500 | ₩199,500 | -7.42% | 88.5만 |
|---|
| 2026.02.27 | ₩214,000 | ₩225,000 | ₩212,500 | ₩221,500 | +3.50% | 78.6만 |
|---|
| 2026.02.26 | ₩221,500 | ₩224,500 | ₩214,000 | ₩219,500 | -0.90% | 85.5만 |
|---|
| 2026.02.25 | ₩216,000 | ₩220,000 | ₩210,750 | ₩216,000 | 0.00% | 55.7만 |
|---|
| 2026.02.24 | ₩211,500 | ₩214,500 | ₩207,000 | ₩213,500 | +0.95% | 47.2만 |
|---|
| 2026.02.23 | ₩218,500 | ₩222,500 | ₩207,500 | ₩209,500 | -4.12% | 55.8만 |
|---|
| 2026.02.20 | ₩217,500 | ₩217,500 | ₩209,000 | ₩214,000 | -1.61% | 41.7만 |
|---|
| 2026.02.19 | ₩199,300 | ₩215,500 | ₩197,050 | ₩214,000 | +7.38% | 109.6만 |
|---|
| 2026.02.13 | ₩203,000 | ₩205,000 | ₩195,000 | ₩196,100 | -3.40% | 81.7만 |
|---|
| 2026.02.12 | ₩201,500 | ₩207,500 | ₩198,500 | ₩207,000 | +2.73% | 57.6만 |
|---|
| 2026.02.11 | ₩203,500 | ₩207,500 | ₩199,900 | ₩200,000 | -1.72% | 37만 |
|---|
| 2026.02.10 | ₩207,000 | ₩213,000 | ₩201,000 | ₩202,000 | -2.42% | 44.7만 |
|---|
| 2026.02.09 | ₩204,000 | ₩207,000 | ₩197,500 | ₩206,500 | +1.23% | 90만 |
|---|
| 2026.02.06 | ₩200,000 | ₩204,000 | ₩193,300 | ₩198,200 | -0.90% | 112.1만 |
|---|
| 2026.02.05 | ₩218,500 | ₩221,500 | ₩206,000 | ₩211,500 | -3.20% | 97.5만 |
|---|
| 2026.02.04 | ₩217,500 | ₩231,000 | ₩216,000 | ₩222,500 | +2.30% | 108.3만 |
|---|
| 2026.02.03 | ₩225,000 | ₩225,000 | ₩212,000 | ₩219,000 | -2.67% | 107.6만 |
|---|
| 2026.02.02 | ₩227,000 | ₩235,500 | ₩212,000 | ₩214,500 | -5.51% | 189.6만 |
|---|
| 2026.01.30 | ₩250,000 | ₩256,000 | ₩232,000 | ₩232,000 | -7.20% | 228.8만 |
|---|
| 2026.01.29 | ₩245,000 | ₩260,000 | ₩228,500 | ₩246,000 | +0.41% | 336.9만 |
|---|
| 2026.01.28 | ₩215,000 | ₩230,500 | ₩213,500 | ₩229,000 | +6.51% | 287만 |
|---|
| 2026.01.27 | ₩201,500 | ₩215,500 | ₩200,500 | ₩213,500 | +5.96% | 180.5만 |
|---|
| 2026.01.26 | ₩179,000 | ₩209,000 | ₩178,200 | ₩209,000 | +16.76% | 426.6만 |
|---|
| 2026.01.23 | ₩176,700 | ₩177,000 | ₩167,200 | ₩174,300 | -1.36% | 100.4만 |
|---|
| 2026.01.22 | ₩163,000 | ₩173,900 | ₩161,600 | ₩172,400 | +5.77% | 161.4만 |
|---|
| 2026.01.21 | ₩156,600 | ₩163,000 | ₩156,000 | ₩160,100 | +2.23% | 70.1만 |
|---|
| 2026.01.20 | ₩155,200 | ₩162,400 | ₩153,300 | ₩160,100 | +3.16% | 86.3만 |
|---|
| 2026.01.19 | ₩145,000 | ₩154,800 | ₩143,800 | ₩154,200 | +6.34% | 56.9만 |
|---|
| 2026.01.16 | ₩150,000 | ₩151,600 | ₩145,500 | ₩145,800 | -2.80% | 36.6만 |
|---|
| 2026.01.15 | ₩149,900 | ₩151,600 | ₩147,300 | ₩150,600 | +0.47% | 34.6만 |
|---|
| 2026.01.14 | ₩154,700 | ₩155,700 | ₩149,700 | ₩149,900 | -3.10% | 34.8만 |
|---|
| 2026.01.13 | ₩153,500 | ₩155,700 | ₩150,300 | ₩155,700 | +1.43% | 38.5만 |
|---|
| 2026.01.12 | ₩141,100 | ₩151,300 | ₩140,300 | ₩151,300 | +7.23% | 62.1만 |
|---|
| 2026.01.09 | ₩146,200 | ₩146,500 | ₩140,800 | ₩141,900 | -2.94% | 34.1만 |
|---|
| 2026.01.08 | ₩146,800 | ₩150,400 | ₩144,200 | ₩146,300 | -0.34% | 63.4만 |
|---|
| 2026.01.07 | ₩148,300 | ₩153,400 | ₩145,300 | ₩146,800 | -1.01% | 35.2만 |
|---|
| 2026.01.06 | ₩150,400 | ₩150,600 | ₩146,500 | ₩148,400 | -1.33% | 38.3만 |
|---|
| 2026.01.05 | ₩139,300 | ₩148,400 | ₩139,200 | ₩145,800 | +4.67% | 55.1만 |
|---|
| 2026.01.02 | ₩145,000 | ₩145,500 | ₩141,400 | ₩141,700 | -2.28% | 46.3만 |
|---|
| 2025.12.30 | ₩153,900 | ₩154,000 | ₩145,500 | ₩146,600 | -4.74% | 56.1만 |
|---|
| 2025.12.29 | ₩151,500 | ₩158,100 | ₩150,300 | ₩156,300 | +3.17% | 28.7만 |
|---|
| 2025.12.26 | ₩157,900 | ₩160,300 | ₩155,200 | ₩156,300 | -1.01% | 27만 |
|---|
| 2025.12.24 | ₩158,800 | ₩161,200 | ₩157,000 | ₩157,700 | -0.69% | 24.9만 |
|---|
| 2025.12.23 | ₩160,000 | ₩160,100 | ₩157,000 | ₩158,000 | -1.25% | 24.6만 |
|---|
| 2025.12.22 | ₩156,800 | ₩159,900 | ₩153,500 | ₩158,900 | +1.34% | 33.4만 |
|---|
| 2025.12.19 | ₩155,800 | ₩157,500 | ₩147,700 | ₩155,000 | -0.51% | 76.3만 |
|---|
| 2025.12.18 | ₩158,200 | ₩160,000 | ₩154,000 | ₩154,200 | -2.53% | 54만 |
|---|
| 2025.12.17 | ₩167,500 | ₩169,200 | ₩163,200 | ₩165,800 | -1.01% | 41.1만 |
|---|
| 2025.12.16 | ₩178,900 | ₩179,300 | ₩163,500 | ₩165,500 | -7.49% | 85.3만 |
|---|
| 2025.12.15 | ₩172,400 | ₩179,700 | ₩170,300 | ₩179,700 | +4.23% | 53.6만 |
|---|
| 2025.12.12 | ₩175,000 | ₩176,200 | ₩172,500 | ₩176,000 | +0.57% | 39.2만 |
|---|
| 2025.12.11 | ₩181,500 | ₩181,900 | ₩172,500 | ₩173,800 | -4.24% | 85.5만 |
|---|
| 2025.12.10 | ₩185,300 | ₩185,600 | ₩177,900 | ₩179,500 | -3.13% | 67.5만 |
|---|
| 2025.12.09 | ₩170,300 | ₩189,000 | ₩169,100 | ₩182,100 | +6.93% | 222.3만 |
|---|
| 2025.12.08 | ₩160,900 | ₩174,600 | ₩160,100 | ₩173,300 | +7.71% | 164.1만 |
|---|
| 2025.12.05 | ₩156,900 | ₩162,400 | ₩156,900 | ₩159,700 | +1.78% | 44.2만 |
|---|
| 2025.12.04 | ₩158,200 | ₩164,000 | ₩155,700 | ₩157,900 | -0.19% | 38.7만 |
|---|
| 2025.12.03 | ₩160,000 | ₩160,900 | ₩156,600 | ₩156,900 | -1.94% | 23.1만 |
|---|
| 2025.12.02 | ₩158,800 | ₩159,600 | ₩156,000 | ₩159,200 | +0.25% | 35.2만 |
|---|
| 2025.12.01 | ₩154,100 | ₩163,000 | ₩153,800 | ₩158,900 | +3.11% | 93.7만 |
|---|
| 2025.11.28 | ₩151,900 | ₩154,700 | ₩148,000 | ₩149,900 | -1.32% | 38만 |
|---|
| 2025.11.27 | ₩150,700 | ₩150,800 | ₩146,800 | ₩147,000 | -2.46% | 23.8만 |
|---|
| 2025.11.26 | ₩139,200 | ₩150,000 | ₩139,200 | ₩150,000 | +7.76% | 50.9만 |
|---|
| 2025.11.25 | ₩141,600 | ₩143,500 | ₩136,500 | ₩137,400 | -2.97% | 21.9만 |
|---|
| 2025.11.24 | ₩139,900 | ₩140,100 | ₩134,200 | ₩138,500 | -1.00% | 48.3만 |
|---|
| 2025.11.21 | ₩138,400 | ₩141,600 | ₩137,600 | ₩138,200 | -0.14% | 28.8만 |
|---|
| 2025.11.20 | ₩146,200 | ₩148,800 | ₩144,700 | ₩145,200 | -0.68% | 24.5만 |
|---|
| 2025.11.19 | ₩145,000 | ₩146,200 | ₩139,300 | ₩143,500 | -1.03% | 41.3만 |
|---|
| 2025.11.18 | ₩155,000 | ₩155,900 | ₩145,000 | ₩145,000 | -6.45% | 39.1만 |
|---|
| 2025.11.17 | ₩153,400 | ₩157,500 | ₩151,000 | ₩154,400 | +0.65% | 33.8만 |
|---|
| 2025.11.14 | ₩155,100 | ₩156,400 | ₩150,300 | ₩150,600 | -2.90% | 37.1만 |
|---|
| 2025.11.13 | ₩155,200 | ₩160,200 | ₩153,200 | ₩160,000 | +3.09% | 57.8만 |
|---|
| 2025.11.12 | ₩155,600 | ₩157,000 | ₩152,300 | ₩155,300 | -0.19% | 31.6만 |
|---|
| 2025.11.11 | ₩155,400 | ₩162,200 | ₩151,300 | ₩153,600 | -1.16% | 56.1만 |
|---|
| 2025.11.10 | ₩151,400 | ₩154,600 | ₩148,600 | ₩153,800 | +1.59% | 32.9만 |
|---|
| 2025.11.07 | ₩154,100 | ₩158,500 | ₩148,600 | ₩151,100 | -1.95% | 48.8만 |
|---|
| 2025.11.06 | ₩162,100 | ₩164,800 | ₩158,000 | ₩158,000 | -2.53% | 42.9만 |
|---|
| 2025.11.05 | ₩159,000 | ₩161,900 | ₩150,500 | ₩157,900 | -0.69% | 68.9만 |
|---|
| 2025.11.04 | ₩170,800 | ₩170,900 | ₩161,000 | ₩161,800 | -5.27% | 72.6만 |
|---|
| 2025.11.03 | ₩163,600 | ₩165,700 | ₩158,600 | ₩164,900 | +0.79% | 53.2만 |
|---|
| 2025.10.31 | ₩158,000 | ₩164,500 | ₩158,000 | ₩160,000 | +1.27% | 69.5만 |
|---|
| 2025.10.30 | ₩171,800 | ₩176,700 | ₩162,400 | ₩162,600 | -5.36% | 89.3만 |
|---|
| 2025.10.29 | ₩173,200 | ₩174,900 | ₩169,000 | ₩171,700 | -0.87% | 52.8만 |
|---|
| 2025.10.28 | ₩171,700 | ₩174,400 | ₩167,000 | ₩174,100 | +1.40% | 83.9만 |
|---|
| 2025.10.27 | ₩179,900 | ₩180,000 | ₩169,400 | ₩172,900 | -3.89% | 578.5만 |
|---|
| 2025.10.24 | ₩161,500 | ₩174,400 | ₩160,800 | ₩172,600 | +6.87% | 165.4만 |
|---|
| 2025.10.23 | ₩165,600 | ₩166,300 | ₩158,900 | ₩159,400 | -3.74% | 65.1만 |
|---|
| 2025.10.22 | ₩161,900 | ₩172,000 | ₩160,800 | ₩165,200 | +2.04% | 138.1만 |
|---|
| 2025.10.21 | ₩159,000 | ₩166,600 | ₩156,600 | ₩159,800 | +0.50% | 131.1만 |
|---|
| 2025.10.20 | ₩158,800 | ₩162,800 | ₩153,500 | ₩160,300 | +0.94% | 150.6만 |
|---|
| 2025.10.17 | ₩145,500 | ₩167,400 | ₩140,400 | ₩161,000 | +10.65% | 499만 |
|---|
| 2025.10.16 | ₩125,500 | ₩143,000 | ₩124,700 | ₩143,000 | +13.94% | 196.3만 |
|---|
| 2025.10.15 | ₩125,400 | ₩125,500 | ₩121,400 | ₩125,200 | -0.16% | 44.4만 |
|---|
| 2025.10.14 | ₩118,300 | ₩123,800 | ₩117,100 | ₩123,700 | +4.56% | 89.1만 |
|---|
| 2025.10.13 | ₩111,200 | ₩119,700 | ₩109,500 | ₩117,800 | +5.94% | 65.8만 |
|---|
| 2025.10.10 | ₩116,200 | ₩116,500 | ₩112,200 | ₩112,300 | -3.36% | 43.8만 |
|---|