시장 데이터를 불러오는 중
전체 종목
지앤비에스 에코 과거 주가
382800.KQ · KOSDAQ
주요 제품·사업: 스크러버, 트랩, 백연제거장치 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
382800.KQ · KOSDAQ
주요 제품·사업: 스크러버, 트랩, 백연제거장치 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩7,020 | ₩7,430 | ₩6,830 | ₩7,130 | +1.57% | 287.8만 |
| 2026.10.07 | ₩6,600 | ₩7,080 | ₩6,570 | ₩6,880 | +4.24% | 349.2만 |
| 2026.10.06 | ₩6,510 | ₩6,550 | ₩6,360 | ₩6,540 | +0.46% | 138.2만 |
| 2026.10.02 | ₩6,300 | ₩6,650 | ₩6,240 | ₩6,400 | +1.59% | 227.3만 |
| 2026.10.01 | ₩5,940 | ₩6,160 | ₩5,790 | ₩6,160 | +3.70% | 216.7만 |
| 2026.09.30 | ₩5,430 | ₩5,970 | ₩5,430 | ₩5,970 | +9.94% | 347.7만 |
| 2026.09.29 | ₩5,240 | ₩5,360 | ₩5,170 | ₩5,340 | +1.91% | 68.9만 |
| 2026.09.28 | ₩5,170 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,160 |
| ₩5,290 |
| +2.32% |
| 75.5만 |
| 2026.09.23 | ₩5,200 | ₩5,260 | ₩5,060 | ₩5,250 | +0.96% | 50.2만 |
|---|
| 2026.09.22 | ₩5,460 | ₩5,470 | ₩5,110 | ₩5,160 | -5.49% | 69.1만 |
|---|
| 2026.09.21 | ₩5,150 | ₩5,470 | ₩4,995 | ₩5,350 | +3.88% | 105.6만 |
|---|
| 2026.09.18 | ₩5,180 | ₩5,210 | ₩5,050 | ₩5,150 | -0.58% | 39.7만 |
|---|
| 2026.09.17 | ₩5,060 | ₩5,160 | ₩4,955 | ₩5,090 | +0.59% | 45만 |
|---|
| 2026.09.16 | ₩4,845 | ₩5,130 | ₩4,745 | ₩5,090 | +5.06% | 53.6만 |
|---|
| 2026.09.15 | ₩4,815 | ₩4,980 | ₩4,710 | ₩4,850 | +0.73% | 37.7만 |
|---|
| 2026.09.14 | ₩4,900 | ₩4,975 | ₩4,805 | ₩4,855 | -0.92% | 43.7만 |
|---|
| 2026.09.11 | ₩5,080 | ₩5,130 | ₩4,945 | ₩4,960 | -2.36% | 52.6만 |
|---|
| 2026.09.10 | ₩5,090 | ₩5,230 | ₩5,020 | ₩5,160 | +1.38% | 83.9만 |
|---|
| 2026.09.09 | ₩5,120 | ₩5,300 | ₩5,040 | ₩5,090 | -0.59% | 85.6만 |
|---|
| 2026.09.08 | ₩5,150 | ₩5,270 | ₩5,000 | ₩5,010 | -2.72% | 108.4만 |
|---|
| 2026.09.07 | ₩5,120 | ₩5,180 | ₩4,995 | ₩5,080 | -0.78% | 89.5만 |
|---|
| 2026.09.04 | ₩4,800 | ₩5,050 | ₩4,775 | ₩4,990 | +3.96% | 41.4만 |
|---|
| 2026.09.03 | ₩5,100 | ₩5,100 | ₩4,665 | ₩4,740 | -7.06% | 59.8만 |
|---|
| 2026.09.02 | ₩4,950 | ₩5,150 | ₩4,865 | ₩4,965 | +0.30% | 50.4만 |
|---|
| 2026.09.01 | ₩5,360 | ₩5,360 | ₩5,060 | ₩5,090 | -5.04% | 61.5만 |
|---|
| 2026.08.31 | ₩5,200 | ₩5,400 | ₩5,070 | ₩5,340 | +2.69% | 87.5만 |
|---|
| 2026.08.28 | ₩5,600 | ₩5,640 | ₩5,170 | ₩5,280 | -5.71% | 136.1만 |
|---|
| 2026.08.27 | ₩5,240 | ₩5,380 | ₩5,100 | ₩5,170 | -1.34% | 58.5만 |
|---|
| 2026.08.26 | ₩5,250 | ₩5,280 | ₩4,990 | ₩5,140 | -2.10% | 51만 |
|---|
| 2026.08.25 | ₩5,050 | ₩5,300 | ₩4,880 | ₩5,300 | +4.95% | 53.5만 |
|---|
| 2026.08.24 | ₩5,170 | ₩5,290 | ₩5,050 | ₩5,150 | -0.39% | 43.6만 |
|---|
| 2026.08.21 | ₩5,430 | ₩5,430 | ₩5,070 | ₩5,170 | -4.79% | 82.7만 |
|---|
| 2026.08.20 | ₩5,600 | ₩5,660 | ₩5,420 | ₩5,570 | -0.54% | 80.3만 |
|---|
| 2026.08.19 | ₩5,600 | ₩5,780 | ₩5,460 | ₩5,520 | -1.43% | 112.3만 |
|---|
| 2026.08.18 | ₩6,100 | ₩6,320 | ₩5,780 | ₩5,880 | -3.61% | 157.9만 |
|---|
| 2026.08.14 | ₩6,150 | ₩6,500 | ₩6,000 | ₩6,280 | +2.11% | 237.8만 |
|---|
| 2026.08.13 | ₩6,000 | ₩6,090 | ₩5,760 | ₩5,940 | -1.00% | 191.7만 |
|---|
| 2026.08.12 | ₩5,870 | ₩6,150 | ₩5,600 | ₩5,820 | -0.85% | 275만 |
|---|
| 2026.08.11 | ₩4,750 | ₩5,670 | ₩4,710 | ₩5,560 | +17.05% | 226.4만 |
|---|
| 2026.08.10 | ₩4,570 | ₩4,780 | ₩4,500 | ₩4,770 | +4.38% | 54만 |
|---|
| 2026.08.07 | ₩4,645 | ₩4,775 | ₩4,490 | ₩4,530 | -2.48% | 20.1만 |
|---|
| 2026.08.06 | ₩4,665 | ₩4,710 | ₩4,465 | ₩4,620 | -0.96% | 19만 |
|---|
| 2026.08.05 | ₩4,545 | ₩4,850 | ₩4,455 | ₩4,665 | +2.64% | 33.6만 |
|---|
| 2026.08.04 | ₩4,210 | ₩4,470 | ₩4,210 | ₩4,460 | +5.94% | 23.5만 |
|---|
| 2026.08.03 | ₩4,150 | ₩4,345 | ₩4,065 | ₩4,180 | +0.72% | 23.3만 |
|---|
| 2026.07.31 | ₩3,880 | ₩4,260 | ₩3,860 | ₩4,220 | +8.76% | 41.9만 |
|---|
| 2026.07.30 | ₩3,390 | ₩3,800 | ₩3,390 | ₩3,640 | +7.37% | 32.4만 |
|---|
| 2026.07.29 | ₩3,815 | ₩3,920 | ₩3,375 | ₩3,575 | -6.29% | 42.7만 |
|---|
| 2026.07.28 | ₩4,000 | ₩4,075 | ₩3,765 | ₩3,810 | -4.75% | 31.9만 |
|---|
| 2026.07.27 | ₩4,150 | ₩4,225 | ₩4,055 | ₩4,145 | -0.12% | 11.5만 |
|---|
| 2026.07.24 | ₩4,255 | ₩4,295 | ₩4,065 | ₩4,115 | -3.29% | 27.5만 |
|---|
| 2026.07.23 | ₩4,050 | ₩4,345 | ₩4,045 | ₩4,295 | +6.05% | 24.6만 |
|---|
| 2026.07.22 | ₩4,100 | ₩4,305 | ₩4,000 | ₩4,040 | -1.46% | 18.5만 |
|---|
| 2026.07.21 | ₩3,970 | ₩4,090 | ₩3,890 | ₩4,005 | +0.88% | 31.8만 |
|---|
| 2026.07.20 | ₩4,070 | ₩4,225 | ₩3,955 | ₩4,045 | -0.61% | 22.3만 |
|---|
| 2026.07.16 | ₩4,435 | ₩4,435 | ₩4,150 | ₩4,185 | -5.64% | 12.8만 |
|---|
| 2026.07.15 | ₩4,230 | ₩4,445 | ₩4,230 | ₩4,445 | +5.08% | 23.7만 |
|---|
| 2026.07.14 | ₩4,180 | ₩4,400 | ₩3,925 | ₩4,135 | -1.08% | 36.2만 |
|---|
| 2026.07.13 | ₩4,725 | ₩4,820 | ₩4,280 | ₩4,280 | -9.42% | 31.9만 |
|---|
| 2026.07.10 | ₩4,480 | ₩4,910 | ₩4,480 | ₩4,795 | +7.03% | 36.5만 |
|---|
| 2026.07.09 | ₩4,430 | ₩4,575 | ₩4,350 | ₩4,440 | +0.23% | 13.7만 |
|---|
| 2026.07.08 | ₩4,530 | ₩4,650 | ₩4,355 | ₩4,430 | -2.21% | 29.8만 |
|---|
| 2026.07.07 | ₩4,850 | ₩4,850 | ₩4,450 | ₩4,540 | -6.39% | 30.4만 |
|---|
| 2026.07.06 | ₩4,965 | ₩5,080 | ₩4,700 | ₩4,855 | -2.22% | 20만 |
|---|
| 2026.07.03 | ₩4,855 | ₩4,995 | ₩4,615 | ₩4,965 | +2.27% | 41.1만 |
|---|
| 2026.07.02 | ₩5,030 | ₩5,070 | ₩4,705 | ₩4,855 | -3.48% | 40.4만 |
|---|
| 2026.07.01 | ₩4,885 | ₩5,260 | ₩4,750 | ₩5,080 | +3.99% | 44.8만 |
|---|
| 2026.06.30 | ₩5,020 | ₩5,140 | ₩4,805 | ₩4,880 | -2.79% | 37.9만 |
|---|
| 2026.06.29 | ₩4,640 | ₩5,100 | ₩4,560 | ₩5,020 | +8.19% | 47.3만 |
|---|
| 2026.06.26 | ₩4,885 | ₩4,925 | ₩4,470 | ₩4,540 | -7.06% | 48.8만 |
|---|
| 2026.06.25 | ₩5,210 | ₩5,260 | ₩4,850 | ₩4,895 | -6.05% | 36.5만 |
|---|
| 2026.06.24 | ₩5,210 | ₩5,320 | ₩4,960 | ₩5,160 | -0.96% | 58.5만 |
|---|
| 2026.06.23 | ₩5,760 | ₩5,760 | ₩5,160 | ₩5,200 | -9.72% | 49.7만 |
|---|
| 2026.06.22 | ₩5,760 | ₩5,950 | ₩5,550 | ₩5,760 | 0.00% | 34.6만 |
|---|
| 2026.06.19 | ₩6,150 | ₩6,160 | ₩5,600 | ₩5,760 | -6.34% | 86만 |
|---|
| 2026.06.18 | ₩6,300 | ₩6,390 | ₩6,100 | ₩6,200 | -1.59% | 47.9만 |
|---|
| 2026.06.17 | ₩6,400 | ₩6,640 | ₩6,200 | ₩6,370 | -0.47% | 36.6만 |
|---|
| 2026.06.16 | ₩6,430 | ₩6,770 | ₩6,110 | ₩6,460 | +0.47% | 70만 |
|---|
| 2026.06.15 | ₩6,420 | ₩6,570 | ₩6,110 | ₩6,290 | -2.02% | 40만 |
|---|
| 2026.06.12 | ₩6,510 | ₩6,550 | ₩6,210 | ₩6,300 | -3.23% | 48.9만 |
|---|
| 2026.06.11 | ₩5,930 | ₩6,270 | ₩5,640 | ₩6,200 | +4.55% | 58.4만 |
|---|
| 2026.06.10 | ₩6,860 | ₩6,920 | ₩5,820 | ₩5,950 | -13.27% | 201 |
|---|
| 2026.06.09 | ₩6,880 | ₩7,490 | ₩6,460 | ₩6,770 | -1.60% | 284.6만 |
|---|
| 2026.06.08 | ₩6,000 | ₩6,750 | ₩5,790 | ₩6,530 | +8.83% | 126.8만 |
|---|
| 2026.06.05 | ₩6,780 | ₩6,780 | ₩6,290 | ₩6,390 | -5.75% | 71.7만 |
|---|
| 2026.06.04 | ₩6,980 | ₩7,380 | ₩6,810 | ₩6,860 | -1.72% | 58.3만 |
|---|
| 2026.06.02 | ₩6,910 | ₩7,180 | ₩6,600 | ₩6,980 | +1.01% | 118만 |
|---|
| 2026.06.01 | ₩7,400 | ₩7,400 | ₩6,700 | ₩7,090 | -4.19% | 102.3만 |
|---|
| 2026.05.29 | ₩7,650 | ₩7,760 | ₩7,110 | ₩7,460 | -2.48% | 90만 |
|---|
| 2026.05.28 | ₩8,010 | ₩8,100 | ₩7,210 | ₩7,650 | -4.49% | 155.2만 |
|---|
| 2026.05.27 | ₩8,940 | ₩9,090 | ₩7,990 | ₩8,000 | -10.51% | 118.7만 |
|---|
| 2026.05.26 | ₩9,430 | ₩9,570 | ₩8,800 | ₩8,860 | -6.04% | 94.6만 |
|---|
| 2026.05.22 | ₩8,500 | ₩9,440 | ₩8,500 | ₩9,180 | +8.00% | 184.7만 |
|---|
| 2026.05.21 | ₩8,590 | ₩8,990 | ₩8,000 | ₩8,320 | -3.14% | 160.6만 |
|---|
| 2026.05.20 | ₩8,780 | ₩8,780 | ₩8,000 | ₩8,400 | -4.33% | 77만 |
|---|
| 2026.05.19 | ₩8,700 | ₩9,480 | ₩8,450 | ₩8,700 | 0.00% | 92.7만 |
|---|
| 2026.05.18 | ₩8,890 | ₩8,970 | ₩7,910 | ₩8,700 | -2.14% | 129.5만 |
|---|
| 2026.05.15 | ₩8,810 | ₩10,150 | ₩8,630 | ₩9,080 | +3.06% | 350.1만 |
|---|
| 2026.05.14 | ₩9,020 | ₩9,220 | ₩8,630 | ₩8,870 | -1.66% | 88만 |
|---|
| 2026.05.13 | ₩8,780 | ₩9,150 | ₩8,580 | ₩8,970 | +2.16% | 147.7만 |
|---|
| 2026.05.12 | ₩8,400 | ₩9,150 | ₩8,200 | ₩9,010 | +7.26% | 303.7만 |
|---|
| 2026.05.11 | ₩8,530 | ₩8,640 | ₩7,900 | ₩8,370 | -1.88% | 138.5만 |
|---|
| 2026.05.08 | ₩8,620 | ₩8,680 | ₩8,120 | ₩8,390 | -2.67% | 225.8만 |
|---|
| 2026.05.07 | ₩9,000 | ₩9,000 | ₩8,500 | ₩8,600 | -4.44% | 108.8만 |
|---|
| 2026.05.06 | ₩8,870 | ₩9,320 | ₩8,640 | ₩9,000 | +1.47% | 197.7만 |
|---|
| 2026.05.04 | ₩9,320 | ₩9,670 | ₩8,790 | ₩8,800 | -5.58% | 270.3만 |
|---|
| 2026.04.30 | ₩9,210 | ₩9,870 | ₩8,800 | ₩9,090 | -1.30% | 408.6만 |
|---|
| 2026.04.29 | ₩7,920 | ₩9,230 | ₩7,870 | ₩8,860 | +11.87% | 999.1만 |
|---|
| 2026.04.28 | ₩7,930 | ₩8,680 | ₩7,680 | ₩7,920 | -0.13% | 195.5만 |
|---|
| 2026.04.27 | ₩8,460 | ₩8,480 | ₩7,760 | ₩7,850 | -7.21% | 152.2만 |
|---|
| 2026.04.24 | ₩7,590 | ₩8,700 | ₩7,580 | ₩8,450 | +11.33% | 505.5만 |
|---|
| 2026.04.23 | ₩7,460 | ₩7,630 | ₩7,100 | ₩7,190 | -3.62% | 76.1만 |
|---|
| 2026.04.22 | ₩7,190 | ₩7,570 | ₩7,090 | ₩7,440 | +3.48% | 105.7만 |
|---|
| 2026.04.21 | ₩7,200 | ₩7,360 | ₩6,860 | ₩7,140 | -0.83% | 120.5만 |
|---|
| 2026.04.20 | ₩7,300 | ₩7,360 | ₩6,890 | ₩7,190 | -1.51% | 105만 |
|---|
| 2026.04.17 | ₩7,400 | ₩7,930 | ₩7,180 | ₩7,260 | -1.89% | 100.5만 |
|---|
| 2026.04.16 | ₩7,070 | ₩7,550 | ₩6,810 | ₩7,410 | +4.81% | 159.7만 |
|---|
| 2026.04.15 | ₩7,730 | ₩7,740 | ₩7,150 | ₩7,350 | -4.92% | 107.4만 |
|---|
| 2026.04.14 | ₩7,750 | ₩7,850 | ₩7,430 | ₩7,650 | -1.29% | 103.2만 |
|---|
| 2026.04.13 | ₩7,120 | ₩7,670 | ₩6,940 | ₩7,580 | +6.46% | 152.6만 |
|---|
| 2026.04.10 | ₩6,090 | ₩7,200 | ₩6,090 | ₩7,090 | +16.42% | 299.2만 |
|---|
| 2026.04.09 | ₩5,800 | ₩6,220 | ₩5,680 | ₩6,030 | +3.97% | 110.5만 |
|---|
| 2026.04.08 | ₩5,500 | ₩5,940 | ₩5,370 | ₩5,820 | +5.82% | 126만 |
|---|
| 2026.04.07 | ₩5,490 | ₩5,560 | ₩5,060 | ₩5,340 | -2.73% | 101.5만 |
|---|
| 2026.04.06 | ₩5,720 | ₩5,800 | ₩5,320 | ₩5,480 | -4.20% | 103.8만 |
|---|
| 2026.04.03 | ₩6,150 | ₩6,300 | ₩5,650 | ₩5,770 | -6.18% | 139.4만 |
|---|
| 2026.04.02 | ₩6,150 | ₩6,430 | ₩5,820 | ₩6,130 | -0.33% | 234만 |
|---|
| 2026.04.01 | ₩5,990 | ₩6,250 | ₩5,710 | ₩6,020 | +0.50% | 259.5만 |
|---|
| 2026.03.31 | ₩5,910 | ₩6,200 | ₩5,530 | ₩5,880 | -0.51% | 227.2만 |
|---|
| 2026.03.30 | ₩5,330 | ₩5,900 | ₩5,170 | ₩5,620 | +5.44% | 200.2만 |
|---|
| 2026.03.27 | ₩4,875 | ₩5,560 | ₩4,805 | ₩5,470 | +12.21% | 200.1만 |
|---|
| 2026.03.26 | ₩5,050 | ₩5,410 | ₩4,850 | ₩5,030 | -0.40% | 157.4만 |
|---|
| 2026.03.25 | ₩4,700 | ₩5,060 | ₩4,600 | ₩5,030 | +7.02% | 159.3만 |
|---|
| 2026.03.24 | ₩4,560 | ₩4,850 | ₩4,420 | ₩4,695 | +2.96% | 112.1만 |
|---|
| 2026.03.23 | ₩4,700 | ₩4,940 | ₩4,300 | ₩4,400 | -6.38% | 165.6만 |
|---|
| 2026.03.20 | ₩4,250 | ₩4,940 | ₩4,250 | ₩4,680 | +10.12% | 224.6만 |
|---|
| 2026.03.19 | ₩4,000 | ₩4,415 | ₩3,990 | ₩4,320 | +8.00% | 87.7만 |
|---|
| 2026.03.18 | ₩4,425 | ₩4,550 | ₩4,275 | ₩4,425 | 0.00% | 89만 |
|---|
| 2026.03.17 | ₩4,430 | ₩4,570 | ₩4,055 | ₩4,300 | -2.93% | 261.6만 |
|---|
| 2026.03.16 | ₩3,605 | ₩4,600 | ₩3,555 | ₩4,485 | +24.41% | 465.7만 |
|---|
| 2026.03.13 | ₩3,600 | ₩3,780 | ₩3,540 | ₩3,590 | -0.28% | 30.4만 |
|---|
| 2026.03.12 | ₩3,465 | ₩3,640 | ₩3,450 | ₩3,620 | +4.47% | 18.9만 |
|---|
| 2026.03.11 | ₩3,625 | ₩3,640 | ₩3,450 | ₩3,530 | -2.62% | 17.7만 |
|---|
| 2026.03.10 | ₩3,545 | ₩3,675 | ₩3,495 | ₩3,595 | +1.41% | 18만 |
|---|
| 2026.03.09 | ₩3,550 | ₩3,570 | ₩3,390 | ₩3,465 | -2.39% | 19.9만 |
|---|
| 2026.03.06 | ₩3,520 | ₩3,760 | ₩3,520 | ₩3,685 | +4.69% | 25.1만 |
|---|
| 2026.03.05 | ₩3,495 | ₩3,660 | ₩3,480 | ₩3,615 | +3.43% | 30.3만 |
|---|
| 2026.03.04 | ₩3,700 | ₩3,700 | ₩3,255 | ₩3,365 | -9.05% | 57.9만 |
|---|
| 2026.03.03 | ₩3,765 | ₩3,865 | ₩3,720 | ₩3,725 | -1.06% | 38.5만 |
|---|
| 2026.02.27 | ₩3,930 | ₩3,930 | ₩3,830 | ₩3,890 | -1.02% | 26.7만 |
|---|
| 2026.02.26 | ₩4,170 | ₩4,170 | ₩3,780 | ₩3,925 | -5.88% | 53만 |
|---|
| 2026.02.25 | ₩4,230 | ₩4,270 | ₩4,090 | ₩4,155 | -1.77% | 36.8만 |
|---|
| 2026.02.24 | ₩3,995 | ₩4,445 | ₩3,935 | ₩4,225 | +5.76% | 94.1만 |
|---|
| 2026.02.23 | ₩3,800 | ₩4,050 | ₩3,780 | ₩4,015 | +5.66% | 59.8만 |
|---|
| 2026.02.20 | ₩3,825 | ₩3,855 | ₩3,695 | ₩3,755 | -1.83% | 37.7만 |
|---|
| 2026.02.19 | ₩3,905 | ₩4,085 | ₩3,860 | ₩3,865 | -1.02% | 56만 |
|---|
| 2026.02.13 | ₩3,680 | ₩4,035 | ₩3,665 | ₩3,880 | +5.43% | 55.7만 |
|---|
| 2026.02.12 | ₩3,765 | ₩3,800 | ₩3,610 | ₩3,725 | -1.06% | 35.2만 |
|---|
| 2026.02.11 | ₩3,835 | ₩3,875 | ₩3,725 | ₩3,745 | -2.35% | 39.8만 |
|---|
| 2026.02.10 | ₩3,950 | ₩3,990 | ₩3,745 | ₩3,800 | -3.80% | 53.9만 |
|---|
| 2026.02.09 | ₩3,870 | ₩4,030 | ₩3,795 | ₩3,860 | -0.26% | 94.8만 |
|---|
| 2026.02.06 | ₩3,425 | ₩4,240 | ₩3,285 | ₩3,845 | +12.26% | 464.7만 |
|---|
| 2026.02.05 | ₩3,745 | ₩3,855 | ₩3,455 | ₩3,470 | -7.34% | 112만 |
|---|
| 2026.02.04 | ₩3,285 | ₩3,995 | ₩3,235 | ₩3,745 | +14.00% | 425.3만 |
|---|
| 2026.02.03 | ₩3,135 | ₩3,290 | ₩3,135 | ₩3,285 | +4.78% | 14.6만 |
|---|
| 2026.02.02 | ₩3,260 | ₩3,315 | ₩3,130 | ₩3,135 | -3.83% | 22.8만 |
|---|
| 2026.01.30 | ₩3,300 | ₩3,375 | ₩3,245 | ₩3,290 | -0.30% | 23.7만 |
|---|
| 2026.01.29 | ₩3,400 | ₩3,510 | ₩3,295 | ₩3,300 | -2.94% | 52.8만 |
|---|
| 2026.01.28 | ₩3,275 | ₩3,380 | ₩3,270 | ₩3,380 | +3.21% | 28만 |
|---|
| 2026.01.27 | ₩3,260 | ₩3,290 | ₩3,185 | ₩3,275 | +0.46% | 15.2만 |
|---|
| 2026.01.26 | ₩3,145 | ₩3,260 | ₩3,145 | ₩3,260 | +3.66% | 26.1만 |
|---|
| 2026.01.23 | ₩3,050 | ₩3,170 | ₩3,000 | ₩3,135 | +2.79% | 22.7만 |
|---|
| 2026.01.22 | ₩2,850 | ₩3,045 | ₩2,850 | ₩3,040 | +6.67% | 32.1만 |
|---|
| 2026.01.21 | ₩2,940 | ₩2,940 | ₩2,820 | ₩2,850 | -3.06% | 13.1만 |
|---|
| 2026.01.20 | ₩2,935 | ₩2,975 | ₩2,865 | ₩2,940 | +0.17% | 9.6만 |
|---|
| 2026.01.19 | ₩2,870 | ₩2,975 | ₩2,850 | ₩2,935 | +2.26% | 12.7만 |
|---|
| 2026.01.16 | ₩2,915 | ₩2,915 | ₩2,830 | ₩2,860 | -1.89% | 10.6만 |
|---|
| 2026.01.15 | ₩2,960 | ₩3,005 | ₩2,865 | ₩2,915 | -1.52% | 15.1만 |
|---|
| 2026.01.14 | ₩2,975 | ₩3,050 | ₩2,960 | ₩3,015 | +1.34% | 14.1만 |
|---|
| 2026.01.13 | ₩2,980 | ₩3,020 | ₩2,920 | ₩3,000 | +0.67% | 8.6만 |
|---|
| 2026.01.12 | ₩2,935 | ₩3,010 | ₩2,900 | ₩2,990 | +1.87% | 8.1만 |
|---|
| 2026.01.09 | ₩2,965 | ₩2,965 | ₩2,875 | ₩2,925 | -1.35% | 9.8만 |
|---|
| 2026.01.08 | ₩3,050 | ₩3,065 | ₩2,925 | ₩2,960 | -2.95% | 15.8만 |
|---|
| 2026.01.07 | ₩3,000 | ₩3,075 | ₩2,920 | ₩3,055 | +1.83% | 21.2만 |
|---|
| 2026.01.06 | ₩2,925 | ₩3,010 | ₩2,830 | ₩3,000 | +2.56% | 17만 |
|---|
| 2026.01.05 | ₩2,850 | ₩2,930 | ₩2,790 | ₩2,930 | +2.81% | 17.1만 |
|---|
| 2026.01.02 | ₩2,830 | ₩2,850 | ₩2,785 | ₩2,815 | -0.53% | 11.4만 |
|---|
| 2025.12.30 | ₩2,810 | ₩2,835 | ₩2,730 | ₩2,830 | +0.71% | 10.8만 |
|---|
| 2025.12.29 | ₩2,810 | ₩2,850 | ₩2,780 | ₩2,835 | +0.89% | 6.1만 |
|---|
| 2025.12.26 | ₩2,800 | ₩2,830 | ₩2,770 | ₩2,810 | +0.36% | 8.1만 |
|---|
| 2025.12.24 | ₩2,760 | ₩2,805 | ₩2,745 | ₩2,800 | +1.45% | 7.5만 |
|---|
| 2025.12.23 | ₩2,710 | ₩2,760 | ₩2,700 | ₩2,760 | +1.85% | 7.2만 |
|---|
| 2025.12.22 | ₩2,670 | ₩2,750 | ₩2,670 | ₩2,735 | +2.43% | 9.9만 |
|---|
| 2025.12.19 | ₩2,600 | ₩2,670 | ₩2,575 | ₩2,670 | +2.69% | 10.1만 |
|---|
| 2025.12.18 | ₩2,605 | ₩2,615 | ₩2,550 | ₩2,600 | -0.19% | 8.7만 |
|---|
| 2025.12.17 | ₩2,620 | ₩2,625 | ₩2,580 | ₩2,610 | -0.38% | 6.9만 |
|---|
| 2025.12.16 | ₩2,685 | ₩2,705 | ₩2,565 | ₩2,620 | -2.42% | 13만 |
|---|
| 2025.12.15 | ₩2,730 | ₩2,730 | ₩2,680 | ₩2,705 | -0.92% | 8만 |
|---|
| 2025.12.12 | ₩2,770 | ₩2,770 | ₩2,710 | ₩2,770 | 0.00% | 4.5만 |
|---|
| 2025.12.11 | ₩2,820 | ₩2,845 | ₩2,740 | ₩2,770 | -1.77% | 8.4만 |
|---|
| 2025.12.10 | ₩2,875 | ₩2,880 | ₩2,825 | ₩2,845 | -1.04% | 4.4만 |
|---|
| 2025.12.09 | ₩2,880 | ₩2,890 | ₩2,820 | ₩2,875 | -0.17% | 4만 |
|---|
| 2025.12.08 | ₩2,875 | ₩2,900 | ₩2,860 | ₩2,880 | +0.17% | 4.3만 |
|---|
| 2025.12.05 | ₩2,835 | ₩2,880 | ₩2,800 | ₩2,880 | +1.59% | 4만 |
|---|
| 2025.12.04 | ₩2,850 | ₩2,870 | ₩2,820 | ₩2,860 | +0.35% | 3.8만 |
|---|
| 2025.12.03 | ₩2,805 | ₩2,860 | ₩2,790 | ₩2,855 | +1.78% | 5.6만 |
|---|
| 2025.12.02 | ₩2,785 | ₩2,810 | ₩2,750 | ₩2,805 | +0.72% | 5.2만 |
|---|
| 2025.12.01 | ₩2,780 | ₩2,840 | ₩2,770 | ₩2,770 | -0.36% | 7.2만 |
|---|
| 2025.11.28 | ₩2,710 | ₩2,800 | ₩2,690 | ₩2,775 | +2.40% | 13.6만 |
|---|
| 2025.11.27 | ₩2,725 | ₩2,750 | ₩2,685 | ₩2,735 | +0.37% | 4.7만 |
|---|
| 2025.11.26 | ₩2,660 | ₩2,725 | ₩2,650 | ₩2,725 | +2.44% | 7.2만 |
|---|
| 2025.11.25 | ₩2,730 | ₩2,730 | ₩2,635 | ₩2,660 | -2.56% | 4.8만 |
|---|
| 2025.11.24 | ₩2,645 | ₩2,720 | ₩2,625 | ₩2,710 | +2.46% | 3.7만 |
|---|
| 2025.11.21 | ₩2,675 | ₩2,710 | ₩2,600 | ₩2,665 | -0.37% | 7.6만 |
|---|
| 2025.11.20 | ₩2,650 | ₩2,720 | ₩2,650 | ₩2,710 | +2.26% | 4.3만 |
|---|
| 2025.11.19 | ₩2,600 | ₩2,700 | ₩2,550 | ₩2,655 | +2.12% | 9.5만 |
|---|
| 2025.11.18 | ₩2,790 | ₩2,790 | ₩2,610 | ₩2,635 | -5.56% | 13.5만 |
|---|
| 2025.11.17 | ₩2,825 | ₩2,825 | ₩2,750 | ₩2,795 | -1.06% | 4.1만 |
|---|
| 2025.11.14 | ₩2,840 | ₩2,870 | ₩2,800 | ₩2,805 | -1.23% | 5.7만 |
|---|
| 2025.11.13 | ₩2,890 | ₩2,900 | ₩2,835 | ₩2,900 | +0.35% | 5.6만 |
|---|
| 2025.11.12 | ₩2,805 | ₩2,895 | ₩2,800 | ₩2,890 | +3.03% | 5.8만 |
|---|
| 2025.11.11 | ₩2,800 | ₩2,860 | ₩2,780 | ₩2,805 | +0.18% | 6.1만 |
|---|
| 2025.11.10 | ₩2,745 | ₩2,810 | ₩2,730 | ₩2,810 | +2.37% | 5.5만 |
|---|
| 2025.11.07 | ₩2,795 | ₩2,805 | ₩2,685 | ₩2,745 | -1.79% | 15.3만 |
|---|
| 2025.11.06 | ₩2,840 | ₩2,875 | ₩2,740 | ₩2,810 | -1.06% | 8.3만 |
|---|
| 2025.11.05 | ₩2,900 | ₩2,900 | ₩2,700 | ₩2,840 | -2.07% | 20.2만 |
|---|
| 2025.11.04 | ₩2,945 | ₩2,990 | ₩2,900 | ₩2,925 | -0.68% | 8만 |
|---|
| 2025.11.03 | ₩2,900 | ₩2,980 | ₩2,830 | ₩2,945 | +1.55% | 11.4만 |
|---|
| 2025.10.31 | ₩2,895 | ₩2,945 | ₩2,875 | ₩2,900 | +0.17% | 7.3만 |
|---|
| 2025.10.30 | ₩3,000 | ₩3,000 | ₩2,890 | ₩2,895 | -3.50% | 12.1만 |
|---|
| 2025.10.29 | ₩2,990 | ₩3,020 | ₩2,905 | ₩3,000 | +0.33% | 10.8만 |
|---|
| 2025.10.28 | ₩2,985 | ₩3,010 | ₩2,920 | ₩2,965 | -0.67% | 11.2만 |
|---|
| 2025.10.27 | ₩3,075 | ₩3,095 | ₩2,980 | ₩2,980 | -3.09% | 22.4만 |
|---|
| 2025.10.24 | ₩3,035 | ₩3,070 | ₩3,030 | ₩3,070 | +1.15% | 8.1만 |
|---|
| 2025.10.23 | ₩3,100 | ₩3,100 | ₩3,025 | ₩3,060 | -1.29% | 6.6만 |
|---|
| 2025.10.22 | ₩3,090 | ₩3,115 | ₩3,000 | ₩3,110 | +0.65% | 11.4만 |
|---|
| 2025.10.21 | ₩3,175 | ₩3,185 | ₩3,065 | ₩3,090 | -2.68% | 13.4만 |
|---|
| 2025.10.20 | ₩3,120 | ₩3,170 | ₩3,060 | ₩3,165 | +1.44% | 11.4만 |
|---|
| 2025.10.17 | ₩3,225 | ₩3,225 | ₩3,110 | ₩3,110 | -3.57% | 17.8만 |
|---|
| 2025.10.16 | ₩3,300 | ₩3,340 | ₩3,190 | ₩3,225 | -2.27% | 12.6만 |
|---|
| 2025.10.15 | ₩3,255 | ₩3,315 | ₩3,200 | ₩3,310 | +1.69% | 10.2만 |
|---|
| 2025.10.14 | ₩3,405 | ₩3,550 | ₩3,190 | ₩3,255 | -4.41% | 18.9만 |
|---|
| 2025.10.13 | ₩3,405 | ₩3,430 | ₩3,320 | ₩3,395 | -0.29% | 10.7만 |
|---|
| 2025.10.10 | ₩3,400 | ₩3,620 | ₩3,385 | ₩3,500 | +2.94% | 31.7만 |
|---|