시장 데이터를 불러오는 중
전체 종목
에코프로에이치엔 과거 주가
383310.KQ · KOSDAQ
주요 제품·사업: 환경오염 방지 관련 소재 및 설비
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
383310.KQ · KOSDAQ
주요 제품·사업: 환경오염 방지 관련 소재 및 설비
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩25,750 | ₩25,850 | ₩24,850 | ₩25,250 | -1.94% | 9.3만 |
| 2026.10.07 | ₩26,500 | ₩26,500 | ₩25,250 | ₩25,450 | -3.96% | 13만 |
| 2026.10.06 | ₩25,100 | ₩27,050 | ₩25,100 | ₩26,600 | +5.98% | 34.5만 |
| 2026.10.02 | ₩24,650 | ₩26,200 | ₩24,400 | ₩24,900 | +1.01% | 37.2만 |
| 2026.10.01 | ₩22,300 | ₩25,450 | ₩21,900 | ₩25,050 | +12.33% | 48.7만 |
| 2026.09.30 | ₩21,900 | ₩22,650 | ₩21,900 | ₩22,000 | +0.46% | 6.8만 |
| 2026.09.29 | ₩22,600 | ₩22,600 | ₩21,650 | ₩21,900 | -3.10% | 7.7만 |
| 2026.09.28 | ₩21,550 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,350 |
| ₩22,750 |
| +5.57% |
| 17.3만 |
| 2026.09.23 | ₩22,050 | ₩22,250 | ₩21,550 | ₩21,650 | -1.81% | 9.6만 |
|---|
| 2026.09.22 | ₩22,050 | ₩22,300 | ₩21,700 | ₩22,000 | -0.23% | 9.9만 |
|---|
| 2026.09.21 | ₩22,400 | ₩22,400 | ₩21,800 | ₩21,900 | -2.23% | 9.8만 |
|---|
| 2026.09.18 | ₩22,800 | ₩23,200 | ₩22,200 | ₩22,200 | -2.63% | 9.4만 |
|---|
| 2026.09.17 | ₩22,750 | ₩22,900 | ₩22,500 | ₩22,600 | -0.66% | 3.6만 |
|---|
| 2026.09.16 | ₩22,950 | ₩23,250 | ₩22,650 | ₩22,700 | -1.09% | 4.4만 |
|---|
| 2026.09.15 | ₩22,500 | ₩23,200 | ₩22,250 | ₩23,000 | +2.22% | 6.7만 |
|---|
| 2026.09.14 | ₩22,900 | ₩22,950 | ₩21,400 | ₩22,500 | -1.75% | 9만 |
|---|
| 2026.09.11 | ₩22,700 | ₩23,950 | ₩22,650 | ₩23,100 | +1.76% | 14.3만 |
|---|
| 2026.09.10 | ₩22,700 | ₩23,400 | ₩22,500 | ₩23,300 | +2.64% | 12.2만 |
|---|
| 2026.09.09 | ₩22,550 | ₩23,150 | ₩22,350 | ₩23,150 | +2.66% | 13.1만 |
|---|
| 2026.09.08 | ₩23,050 | ₩23,300 | ₩22,450 | ₩22,450 | -2.60% | 11.3만 |
|---|
| 2026.09.07 | ₩23,150 | ₩23,200 | ₩22,750 | ₩22,750 | -1.73% | 7.8만 |
|---|
| 2026.09.04 | ₩22,650 | ₩23,000 | ₩22,350 | ₩22,950 | +1.32% | 10.9만 |
|---|
| 2026.09.03 | ₩23,050 | ₩23,250 | ₩21,950 | ₩22,300 | -3.25% | 15.2만 |
|---|
| 2026.09.02 | ₩23,350 | ₩24,150 | ₩22,700 | ₩22,800 | -2.36% | 16.1만 |
|---|
| 2026.09.01 | ₩25,450 | ₩27,950 | ₩23,850 | ₩24,050 | -5.50% | 66.2만 |
|---|
| 2026.08.31 | ₩25,800 | ₩25,850 | ₩24,400 | ₩25,350 | -1.74% | 12.7만 |
|---|
| 2026.08.28 | ₩24,500 | ₩26,150 | ₩24,200 | ₩26,000 | +6.12% | 24.1만 |
|---|
| 2026.08.27 | ₩23,650 | ₩24,450 | ₩23,600 | ₩24,400 | +3.17% | 10.2만 |
|---|
| 2026.08.26 | ₩23,700 | ₩23,750 | ₩22,850 | ₩23,650 | -0.21% | 7.1만 |
|---|
| 2026.08.25 | ₩23,650 | ₩23,650 | ₩22,300 | ₩23,350 | -1.27% | 9.7만 |
|---|
| 2026.08.24 | ₩22,650 | ₩23,900 | ₩22,650 | ₩23,650 | +4.42% | 15.3만 |
|---|
| 2026.08.21 | ₩23,600 | ₩23,600 | ₩22,200 | ₩22,200 | -5.93% | 14.2만 |
|---|
| 2026.08.20 | ₩23,700 | ₩24,300 | ₩23,500 | ₩23,950 | +1.05% | 7.2만 |
|---|
| 2026.08.19 | ₩23,900 | ₩24,400 | ₩23,100 | ₩23,350 | -2.30% | 8.6만 |
|---|
| 2026.08.18 | ₩25,800 | ₩25,800 | ₩23,800 | ₩24,300 | -5.81% | 18.6만 |
|---|
| 2026.08.14 | ₩26,100 | ₩26,800 | ₩25,150 | ₩25,850 | -0.96% | 11.3만 |
|---|
| 2026.08.13 | ₩25,600 | ₩26,050 | ₩25,100 | ₩25,800 | +0.78% | 14.1만 |
|---|
| 2026.08.12 | ₩25,450 | ₩25,700 | ₩24,750 | ₩25,350 | -0.39% | 11.6만 |
|---|
| 2026.08.11 | ₩25,700 | ₩26,100 | ₩25,100 | ₩25,450 | -0.97% | 10.7만 |
|---|
| 2026.08.10 | ₩23,750 | ₩26,050 | ₩23,100 | ₩25,900 | +9.05% | 30.1만 |
|---|
| 2026.08.07 | ₩23,700 | ₩24,550 | ₩22,800 | ₩23,450 | -1.05% | 19.7만 |
|---|
| 2026.08.06 | ₩23,650 | ₩24,100 | ₩22,900 | ₩23,250 | -1.69% | 12.1만 |
|---|
| 2026.08.05 | ₩25,000 | ₩25,000 | ₩23,600 | ₩23,750 | -5.00% | 16.8만 |
|---|
| 2026.08.04 | ₩23,700 | ₩24,450 | ₩23,250 | ₩23,900 | +0.84% | 18.9만 |
|---|
| 2026.08.03 | ₩23,650 | ₩23,900 | ₩22,300 | ₩23,200 | -1.90% | 12.9만 |
|---|
| 2026.07.31 | ₩21,500 | ₩24,700 | ₩21,200 | ₩23,850 | +10.93% | 40.6만 |
|---|
| 2026.07.30 | ₩20,000 | ₩21,800 | ₩20,000 | ₩20,750 | +3.75% | 20.2만 |
|---|
| 2026.07.29 | ₩22,750 | ₩23,750 | ₩20,000 | ₩20,700 | -9.01% | 33.7만 |
|---|
| 2026.07.28 | ₩24,400 | ₩24,400 | ₩22,700 | ₩22,750 | -6.76% | 16.6만 |
|---|
| 2026.07.27 | ₩25,600 | ₩26,400 | ₩24,550 | ₩24,850 | -2.93% | 16.2만 |
|---|
| 2026.07.24 | ₩25,500 | ₩26,050 | ₩24,400 | ₩25,400 | -0.39% | 11.3만 |
|---|
| 2026.07.23 | ₩25,150 | ₩26,100 | ₩24,850 | ₩25,600 | +1.79% | 15만 |
|---|
| 2026.07.22 | ₩25,150 | ₩26,100 | ₩24,450 | ₩24,450 | -2.78% | 15.3만 |
|---|
| 2026.07.21 | ₩24,800 | ₩25,600 | ₩24,050 | ₩24,450 | -1.41% | 18.8만 |
|---|
| 2026.07.20 | ₩25,050 | ₩25,900 | ₩24,550 | ₩25,000 | -0.20% | 17.5만 |
|---|
| 2026.07.16 | ₩26,500 | ₩26,850 | ₩24,800 | ₩25,800 | -2.64% | 16.2만 |
|---|
| 2026.07.15 | ₩26,100 | ₩27,800 | ₩25,950 | ₩26,950 | +3.26% | 16.8만 |
|---|
| 2026.07.14 | ₩26,700 | ₩27,850 | ₩24,150 | ₩25,100 | -5.99% | 22.5만 |
|---|
| 2026.07.13 | ₩28,950 | ₩29,350 | ₩26,350 | ₩26,550 | -8.29% | 20.7만 |
|---|
| 2026.07.10 | ₩24,400 | ₩28,650 | ₩24,400 | ₩28,000 | +14.75% | 33.8만 |
|---|
| 2026.07.09 | ₩25,800 | ₩26,200 | ₩23,800 | ₩24,050 | -6.78% | 34.9만 |
|---|
| 2026.07.08 | ₩26,900 | ₩27,850 | ₩25,550 | ₩25,800 | -4.09% | 25.5만 |
|---|
| 2026.07.07 | ₩28,000 | ₩28,550 | ₩26,550 | ₩27,400 | -2.14% | 14.2만 |
|---|
| 2026.07.06 | ₩28,700 | ₩29,300 | ₩26,750 | ₩28,000 | -2.44% | 17만 |
|---|
| 2026.07.03 | ₩29,050 | ₩29,550 | ₩26,200 | ₩28,600 | -1.55% | 33.4만 |
|---|
| 2026.07.02 | ₩29,600 | ₩30,450 | ₩28,350 | ₩29,000 | -2.03% | 16.2만 |
|---|
| 2026.07.01 | ₩30,050 | ₩31,700 | ₩29,300 | ₩30,350 | +1.00% | 35.8만 |
|---|
| 2026.06.30 | ₩32,650 | ₩32,650 | ₩31,000 | ₩31,750 | -2.76% | 27.4만 |
|---|
| 2026.06.29 | ₩28,450 | ₩33,000 | ₩28,450 | ₩32,700 | +14.94% | 51.1만 |
|---|
| 2026.06.26 | ₩27,950 | ₩31,100 | ₩26,950 | ₩28,150 | +0.72% | 42.6만 |
|---|
| 2026.06.25 | ₩28,200 | ₩29,800 | ₩27,550 | ₩27,950 | -0.89% | 21.9만 |
|---|
| 2026.06.24 | ₩27,150 | ₩28,900 | ₩27,150 | ₩28,050 | +3.31% | 22.5만 |
|---|
| 2026.06.23 | ₩32,350 | ₩33,350 | ₩27,200 | ₩27,350 | -15.46% | 42만 |
|---|
| 2026.06.22 | ₩32,500 | ₩33,150 | ₩30,900 | ₩32,350 | -0.46% | 29.5만 |
|---|
| 2026.06.19 | ₩33,400 | ₩34,850 | ₩31,650 | ₩33,350 | -0.15% | 61.8만 |
|---|
| 2026.06.18 | ₩33,050 | ₩33,850 | ₩32,100 | ₩33,350 | +0.91% | 32.1만 |
|---|
| 2026.06.17 | ₩31,200 | ₩33,800 | ₩30,500 | ₩33,000 | +5.77% | 50.6만 |
|---|
| 2026.06.16 | ₩30,000 | ₩33,500 | ₩29,450 | ₩31,400 | +4.67% | 48.7만 |
|---|
| 2026.06.15 | ₩29,400 | ₩30,300 | ₩28,950 | ₩29,900 | +1.70% | 17.7만 |
|---|
| 2026.06.12 | ₩28,050 | ₩29,400 | ₩27,450 | ₩28,200 | +0.53% | 27.3만 |
|---|
| 2026.06.11 | ₩27,550 | ₩29,650 | ₩25,750 | ₩27,150 | -1.45% | 125.9만 |
|---|
| 2026.06.10 | ₩28,000 | ₩29,500 | ₩27,150 | ₩27,850 | -0.54% | 687 |
|---|
| 2026.06.09 | ₩26,250 | ₩29,950 | ₩26,250 | ₩28,800 | +9.71% | 31.9만 |
|---|
| 2026.06.08 | ₩26,150 | ₩28,100 | ₩26,000 | ₩26,750 | +2.29% | 23.5만 |
|---|
| 2026.06.05 | ₩30,750 | ₩30,750 | ₩28,350 | ₩28,600 | -6.99% | 22.6만 |
|---|
| 2026.06.04 | ₩31,100 | ₩33,250 | ₩30,650 | ₩30,850 | -0.80% | 28만 |
|---|
| 2026.06.02 | ₩31,400 | ₩34,400 | ₩29,700 | ₩30,650 | -2.39% | 54.9만 |
|---|
| 2026.06.01 | ₩31,700 | ₩32,400 | ₩30,250 | ₩31,550 | -0.47% | 33.2만 |
|---|
| 2026.05.29 | ₩32,300 | ₩32,350 | ₩30,300 | ₩31,900 | -1.24% | 29.4만 |
|---|
| 2026.05.28 | ₩31,950 | ₩33,950 | ₩30,550 | ₩32,300 | +1.10% | 58만 |
|---|
| 2026.05.27 | ₩32,000 | ₩34,350 | ₩30,700 | ₩30,850 | -3.59% | 62.2만 |
|---|
| 2026.05.26 | ₩30,600 | ₩32,700 | ₩30,150 | ₩32,000 | +4.58% | 49.1만 |
|---|
| 2026.05.22 | ₩28,350 | ₩30,200 | ₩28,350 | ₩29,750 | +4.94% | 24.6만 |
|---|
| 2026.05.21 | ₩26,200 | ₩28,900 | ₩26,200 | ₩27,900 | +6.49% | 23.6만 |
|---|
| 2026.05.20 | ₩26,200 | ₩26,500 | ₩25,100 | ₩25,700 | -1.91% | 23.5만 |
|---|
| 2026.05.19 | ₩26,900 | ₩27,400 | ₩25,900 | ₩26,500 | -1.49% | 14.2만 |
|---|
| 2026.05.18 | ₩26,950 | ₩27,450 | ₩25,500 | ₩26,950 | 0.00% | 16.1만 |
|---|
| 2026.05.15 | ₩28,950 | ₩29,300 | ₩26,650 | ₩26,950 | -6.91% | 27.8만 |
|---|
| 2026.05.14 | ₩28,150 | ₩28,950 | ₩27,000 | ₩28,950 | +2.84% | 24.4만 |
|---|
| 2026.05.13 | ₩28,350 | ₩28,700 | ₩27,300 | ₩27,550 | -2.82% | 17.8만 |
|---|
| 2026.05.12 | ₩29,850 | ₩30,450 | ₩27,600 | ₩28,500 | -4.52% | 37만 |
|---|
| 2026.05.11 | ₩31,450 | ₩31,450 | ₩29,800 | ₩29,800 | -5.25% | 24.4만 |
|---|
| 2026.05.08 | ₩31,750 | ₩32,400 | ₩30,800 | ₩31,400 | -1.10% | 16.9만 |
|---|
| 2026.05.07 | ₩32,550 | ₩32,900 | ₩31,650 | ₩31,850 | -2.15% | 19.6만 |
|---|
| 2026.05.06 | ₩33,000 | ₩33,050 | ₩31,900 | ₩32,650 | -1.06% | 24.5만 |
|---|
| 2026.05.04 | ₩32,350 | ₩33,650 | ₩32,300 | ₩32,850 | +1.55% | 25.7만 |
|---|
| 2026.04.30 | ₩33,250 | ₩33,250 | ₩31,700 | ₩31,900 | -4.06% | 26.5만 |
|---|
| 2026.04.29 | ₩32,900 | ₩36,150 | ₩32,400 | ₩33,250 | +1.06% | 80.4만 |
|---|
| 2026.04.28 | ₩32,800 | ₩33,850 | ₩32,500 | ₩32,950 | +0.46% | 27.2만 |
|---|
| 2026.04.27 | ₩32,500 | ₩33,150 | ₩32,100 | ₩32,500 | 0.00% | 20.1만 |
|---|
| 2026.04.24 | ₩32,200 | ₩32,650 | ₩31,900 | ₩32,500 | +0.93% | 18.8만 |
|---|
| 2026.04.23 | ₩34,100 | ₩34,100 | ₩31,500 | ₩32,050 | -6.01% | 35.3만 |
|---|
| 2026.04.22 | ₩34,000 | ₩34,400 | ₩32,750 | ₩34,000 | 0.00% | 37.7만 |
|---|
| 2026.04.21 | ₩32,200 | ₩34,200 | ₩31,650 | ₩33,550 | +4.19% | 61.5만 |
|---|
| 2026.04.20 | ₩31,550 | ₩32,350 | ₩30,600 | ₩31,400 | -0.48% | 27.5만 |
|---|
| 2026.04.17 | ₩31,050 | ₩31,900 | ₩30,750 | ₩31,550 | +1.61% | 23.5만 |
|---|
| 2026.04.16 | ₩31,300 | ₩31,400 | ₩30,800 | ₩30,900 | -1.28% | 13.7만 |
|---|
| 2026.04.15 | ₩30,350 | ₩31,400 | ₩30,250 | ₩30,700 | +1.15% | 20.8만 |
|---|
| 2026.04.14 | ₩30,100 | ₩30,400 | ₩29,750 | ₩29,800 | -1.00% | 14.8만 |
|---|
| 2026.04.13 | ₩29,800 | ₩30,200 | ₩29,500 | ₩29,600 | -0.67% | 10.8만 |
|---|
| 2026.04.10 | ₩30,650 | ₩30,700 | ₩29,900 | ₩30,050 | -1.96% | 13만 |
|---|
| 2026.04.09 | ₩30,950 | ₩30,950 | ₩29,950 | ₩30,400 | -1.78% | 14.6만 |
|---|
| 2026.04.08 | ₩31,600 | ₩31,900 | ₩30,650 | ₩31,000 | -1.90% | 18.2만 |
|---|
| 2026.04.07 | ₩29,400 | ₩31,600 | ₩29,350 | ₩29,850 | +1.53% | 30.3만 |
|---|
| 2026.04.06 | ₩29,300 | ₩30,500 | ₩29,250 | ₩29,300 | 0.00% | 14.9만 |
|---|
| 2026.04.03 | ₩30,000 | ₩30,300 | ₩28,800 | ₩29,300 | -2.33% | 14.2만 |
|---|
| 2026.04.02 | ₩30,850 | ₩31,700 | ₩28,950 | ₩29,200 | -5.35% | 28만 |
|---|
| 2026.04.01 | ₩30,300 | ₩31,000 | ₩30,000 | ₩30,900 | +1.98% | 17.8만 |
|---|
| 2026.03.31 | ₩30,650 | ₩30,950 | ₩28,800 | ₩29,300 | -4.40% | 24.2만 |
|---|
| 2026.03.30 | ₩29,900 | ₩30,800 | ₩28,200 | ₩29,850 | -0.17% | 16.9만 |
|---|
| 2026.03.27 | ₩28,600 | ₩32,900 | ₩28,100 | ₩31,100 | +8.74% | 47.7만 |
|---|
| 2026.03.26 | ₩29,900 | ₩30,550 | ₩29,300 | ₩29,300 | -2.01% | 16.4만 |
|---|
| 2026.03.25 | ₩29,450 | ₩30,550 | ₩29,350 | ₩30,100 | +2.21% | 16.2만 |
|---|
| 2026.03.24 | ₩29,150 | ₩29,600 | ₩28,500 | ₩29,200 | +0.17% | 17.6만 |
|---|
| 2026.03.23 | ₩29,200 | ₩29,200 | ₩27,700 | ₩27,900 | -4.45% | 24만 |
|---|
| 2026.03.20 | ₩30,100 | ₩30,700 | ₩29,800 | ₩29,850 | -0.83% | 17.3만 |
|---|
| 2026.03.19 | ₩30,050 | ₩30,200 | ₩29,600 | ₩29,850 | -0.67% | 20.1만 |
|---|
| 2026.03.18 | ₩31,800 | ₩31,800 | ₩30,650 | ₩31,050 | -2.36% | 20.6만 |
|---|
| 2026.03.17 | ₩31,050 | ₩31,950 | ₩30,750 | ₩30,950 | -0.32% | 13.4만 |
|---|
| 2026.03.16 | ₩31,050 | ₩31,250 | ₩30,100 | ₩30,400 | -2.09% | 12.2만 |
|---|
| 2026.03.13 | ₩31,300 | ₩31,550 | ₩30,750 | ₩31,050 | -0.80% | 15.9만 |
|---|
| 2026.03.12 | ₩32,100 | ₩33,050 | ₩31,500 | ₩32,100 | 0.00% | 21.9만 |
|---|
| 2026.03.11 | ₩33,700 | ₩34,350 | ₩32,350 | ₩32,650 | -3.12% | 21.2만 |
|---|
| 2026.03.10 | ₩35,500 | ₩35,550 | ₩33,350 | ₩33,450 | -5.77% | 22만 |
|---|
| 2026.03.09 | ₩33,850 | ₩35,350 | ₩32,300 | ₩33,750 | -0.30% | 23.2만 |
|---|
| 2026.03.06 | ₩32,800 | ₩36,450 | ₩32,250 | ₩35,650 | +8.69% | 46.6만 |
|---|
| 2026.03.05 | ₩31,850 | ₩34,750 | ₩31,300 | ₩33,100 | +3.92% | 50만 |
|---|
| 2026.03.04 | ₩33,050 | ₩34,300 | ₩29,000 | ₩29,050 | -12.10% | 60.6만 |
|---|
| 2026.03.03 | ₩37,250 | ₩39,350 | ₩35,000 | ₩35,000 | -6.04% | 74만 |
|---|
| 2026.02.27 | ₩36,600 | ₩39,500 | ₩36,450 | ₩38,150 | +4.23% | 72만 |
|---|
| 2026.02.26 | ₩36,800 | ₩41,300 | ₩35,750 | ₩37,400 | +1.63% | 223.9만 |
|---|
| 2026.02.25 | ₩36,200 | ₩37,000 | ₩35,600 | ₩36,250 | +0.14% | 28.9만 |
|---|
| 2026.02.24 | ₩36,450 | ₩37,400 | ₩35,650 | ₩35,800 | -1.78% | 37.2만 |
|---|
| 2026.02.23 | ₩37,400 | ₩38,400 | ₩35,450 | ₩36,100 | -3.48% | 34.4만 |
|---|
| 2026.02.20 | ₩37,350 | ₩37,500 | ₩36,300 | ₩36,400 | -2.54% | 31.3만 |
|---|
| 2026.02.19 | ₩35,100 | ₩37,700 | ₩34,150 | ₩37,250 | +6.13% | 88.2만 |
|---|
| 2026.02.13 | ₩35,150 | ₩35,600 | ₩34,100 | ₩34,600 | -1.56% | 24.2만 |
|---|
| 2026.02.12 | ₩35,200 | ₩37,500 | ₩33,800 | ₩35,650 | +1.28% | 60.4만 |
|---|
| 2026.02.11 | ₩36,000 | ₩36,200 | ₩35,100 | ₩35,150 | -2.36% | 12.1만 |
|---|
| 2026.02.10 | ₩37,150 | ₩38,650 | ₩35,800 | ₩36,150 | -2.69% | 27만 |
|---|
| 2026.02.09 | ₩35,150 | ₩40,500 | ₩34,500 | ₩37,700 | +7.25% | 80.2만 |
|---|
| 2026.02.06 | ₩34,200 | ₩35,050 | ₩33,300 | ₩33,900 | -0.88% | 29만 |
|---|
| 2026.02.05 | ₩37,050 | ₩37,900 | ₩35,800 | ₩36,400 | -1.75% | 28.4만 |
|---|
| 2026.02.04 | ₩38,400 | ₩40,600 | ₩37,250 | ₩38,400 | 0.00% | 53만 |
|---|
| 2026.02.03 | ₩40,250 | ₩40,250 | ₩38,000 | ₩39,100 | -2.86% | 38.5만 |
|---|
| 2026.02.02 | ₩42,950 | ₩43,950 | ₩38,700 | ₩38,800 | -9.66% | 78.7만 |
|---|
| 2026.01.30 | ₩45,950 | ₩46,700 | ₩40,950 | ₩41,450 | -9.79% | 128.5만 |
|---|
| 2026.01.29 | ₩45,300 | ₩46,900 | ₩41,350 | ₩44,050 | -2.76% | 285.7만 |
|---|
| 2026.01.28 | ₩28,050 | ₩36,450 | ₩28,050 | ₩36,450 | +29.95% | 260만 |
|---|
| 2026.01.27 | ₩26,650 | ₩28,800 | ₩26,500 | ₩28,050 | +5.25% | 46.1만 |
|---|
| 2026.01.26 | ₩24,850 | ₩28,000 | ₩24,800 | ₩27,100 | +9.05% | 77.7만 |
|---|
| 2026.01.23 | ₩24,900 | ₩24,900 | ₩23,650 | ₩24,500 | -1.61% | 21만 |
|---|
| 2026.01.22 | ₩23,300 | ₩24,400 | ₩23,300 | ₩24,300 | +4.29% | 25.8만 |
|---|
| 2026.01.21 | ₩23,500 | ₩23,650 | ₩22,800 | ₩23,300 | -0.85% | 17.3만 |
|---|
| 2026.01.20 | ₩23,450 | ₩24,250 | ₩23,250 | ₩23,950 | +2.13% | 18.1만 |
|---|
| 2026.01.19 | ₩23,000 | ₩23,550 | ₩22,700 | ₩23,450 | +1.96% | 13.3만 |
|---|
| 2026.01.16 | ₩23,650 | ₩23,850 | ₩23,000 | ₩23,050 | -2.54% | 9.2만 |
|---|
| 2026.01.15 | ₩23,400 | ₩23,800 | ₩23,000 | ₩23,700 | +1.28% | 8만 |
|---|
| 2026.01.14 | ₩23,800 | ₩23,850 | ₩23,200 | ₩23,400 | -1.68% | 6.1만 |
|---|
| 2026.01.13 | ₩23,400 | ₩23,800 | ₩23,100 | ₩23,750 | +1.50% | 7.6만 |
|---|
| 2026.01.12 | ₩22,550 | ₩23,400 | ₩22,550 | ₩23,150 | +2.66% | 8.5만 |
|---|
| 2026.01.09 | ₩22,700 | ₩22,950 | ₩22,300 | ₩22,700 | 0.00% | 6.2만 |
|---|
| 2026.01.08 | ₩23,050 | ₩23,050 | ₩22,450 | ₩22,700 | -1.52% | 8.5만 |
|---|
| 2026.01.07 | ₩23,800 | ₩23,850 | ₩22,900 | ₩23,000 | -3.36% | 10.9만 |
|---|
| 2026.01.06 | ₩24,100 | ₩24,250 | ₩23,600 | ₩23,900 | -0.83% | 7.4만 |
|---|
| 2026.01.05 | ₩23,300 | ₩24,300 | ₩23,150 | ₩23,800 | +2.15% | 7.9만 |
|---|
| 2026.01.02 | ₩24,000 | ₩24,100 | ₩23,050 | ₩23,350 | -2.71% | 10.1만 |
|---|
| 2025.12.30 | ₩24,800 | ₩24,800 | ₩24,050 | ₩24,050 | -3.02% | 6.8만 |
|---|
| 2025.12.29 | ₩25,000 | ₩25,600 | ₩24,800 | ₩25,000 | 0.00% | 4.8만 |
|---|
| 2025.12.26 | ₩25,950 | ₩26,000 | ₩25,150 | ₩25,450 | -1.93% | 5.2만 |
|---|
| 2025.12.24 | ₩25,950 | ₩26,350 | ₩25,700 | ₩25,850 | -0.39% | 3.2만 |
|---|
| 2025.12.23 | ₩26,100 | ₩26,100 | ₩25,550 | ₩25,800 | -1.15% | 2.3만 |
|---|
| 2025.12.22 | ₩26,000 | ₩26,150 | ₩25,800 | ₩25,800 | -0.77% | 3.2만 |
|---|
| 2025.12.19 | ₩25,950 | ₩26,150 | ₩25,200 | ₩25,550 | -1.54% | 5.6만 |
|---|
| 2025.12.18 | ₩26,650 | ₩26,650 | ₩25,750 | ₩25,750 | -3.38% | 4만 |
|---|
| 2025.12.17 | ₩26,650 | ₩27,600 | ₩26,450 | ₩27,000 | +1.31% | 4.2만 |
|---|
| 2025.12.16 | ₩28,150 | ₩28,150 | ₩26,400 | ₩26,500 | -5.86% | 6.7만 |
|---|
| 2025.12.15 | ₩27,300 | ₩28,100 | ₩27,150 | ₩28,100 | +2.93% | 4.6만 |
|---|
| 2025.12.12 | ₩28,050 | ₩28,250 | ₩27,500 | ₩27,900 | -0.53% | 4.9만 |
|---|
| 2025.12.11 | ₩28,700 | ₩28,700 | ₩27,400 | ₩28,150 | -1.92% | 9.7만 |
|---|
| 2025.12.10 | ₩29,400 | ₩29,500 | ₩28,100 | ₩28,300 | -3.74% | 8만 |
|---|
| 2025.12.09 | ₩28,350 | ₩29,800 | ₩28,100 | ₩28,800 | +1.59% | 11만 |
|---|
| 2025.12.08 | ₩27,450 | ₩29,300 | ₩27,400 | ₩29,050 | +5.83% | 19.8만 |
|---|
| 2025.12.05 | ₩26,600 | ₩27,350 | ₩26,300 | ₩27,150 | +2.07% | 5.5만 |
|---|
| 2025.12.04 | ₩26,900 | ₩27,300 | ₩26,400 | ₩26,550 | -1.30% | 4.4만 |
|---|
| 2025.12.03 | ₩27,700 | ₩27,850 | ₩26,900 | ₩26,900 | -2.89% | 4.6만 |
|---|
| 2025.12.02 | ₩26,450 | ₩28,250 | ₩26,100 | ₩27,500 | +3.97% | 12.5만 |
|---|
| 2025.12.01 | ₩25,500 | ₩26,800 | ₩25,300 | ₩26,050 | +2.16% | 9.5만 |
|---|
| 2025.11.28 | ₩25,050 | ₩25,300 | ₩24,850 | ₩25,050 | 0.00% | 4.4만 |
|---|
| 2025.11.27 | ₩25,050 | ₩25,150 | ₩24,500 | ₩24,500 | -2.20% | 3.7만 |
|---|
| 2025.11.26 | ₩23,850 | ₩24,700 | ₩23,850 | ₩24,550 | +2.94% | 6.4만 |
|---|
| 2025.11.25 | ₩24,000 | ₩24,350 | ₩23,350 | ₩23,700 | -1.25% | 4만 |
|---|
| 2025.11.24 | ₩24,650 | ₩24,650 | ₩23,600 | ₩23,800 | -3.45% | 5.6만 |
|---|
| 2025.11.21 | ₩24,200 | ₩24,450 | ₩23,800 | ₩24,250 | +0.21% | 4.5만 |
|---|
| 2025.11.20 | ₩24,600 | ₩25,250 | ₩24,550 | ₩24,950 | +1.42% | 4.7만 |
|---|
| 2025.11.19 | ₩25,100 | ₩25,250 | ₩24,250 | ₩24,300 | -3.19% | 4.9만 |
|---|
| 2025.11.18 | ₩26,250 | ₩26,350 | ₩24,850 | ₩24,950 | -4.95% | 6.8만 |
|---|
| 2025.11.17 | ₩26,850 | ₩27,050 | ₩26,000 | ₩26,250 | -2.23% | 3.9만 |
|---|
| 2025.11.14 | ₩27,350 | ₩27,400 | ₩26,600 | ₩26,600 | -2.74% | 5.1만 |
|---|
| 2025.11.13 | ₩27,500 | ₩28,300 | ₩27,300 | ₩28,000 | +1.82% | 6.8만 |
|---|
| 2025.11.12 | ₩27,400 | ₩27,850 | ₩26,650 | ₩27,600 | +0.73% | 4.6만 |
|---|
| 2025.11.11 | ₩27,550 | ₩28,450 | ₩26,800 | ₩27,100 | -1.63% | 7.7만 |
|---|
| 2025.11.10 | ₩26,800 | ₩27,300 | ₩26,450 | ₩27,200 | +1.49% | 4.3만 |
|---|
| 2025.11.07 | ₩27,350 | ₩27,350 | ₩25,800 | ₩26,150 | -4.39% | 8.2만 |
|---|
| 2025.11.06 | ₩27,850 | ₩28,500 | ₩27,450 | ₩27,600 | -0.90% | 7.1만 |
|---|
| 2025.11.05 | ₩28,000 | ₩28,500 | ₩26,550 | ₩27,250 | -2.68% | 13.1만 |
|---|
| 2025.11.04 | ₩28,900 | ₩29,450 | ₩28,400 | ₩28,450 | -1.56% | 7.5만 |
|---|
| 2025.11.03 | ₩28,150 | ₩28,550 | ₩27,700 | ₩28,300 | +0.53% | 8.7만 |
|---|
| 2025.10.31 | ₩27,950 | ₩28,400 | ₩27,700 | ₩27,750 | -0.72% | 5.8만 |
|---|
| 2025.10.30 | ₩29,300 | ₩29,750 | ₩28,250 | ₩28,350 | -3.24% | 12만 |
|---|
| 2025.10.29 | ₩29,950 | ₩29,950 | ₩29,000 | ₩29,300 | -2.17% | 10.1만 |
|---|
| 2025.10.28 | ₩30,000 | ₩30,200 | ₩29,050 | ₩30,150 | +0.50% | 12.2만 |
|---|
| 2025.10.27 | ₩30,950 | ₩31,000 | ₩29,000 | ₩30,050 | -2.91% | 20.6만 |
|---|
| 2025.10.24 | ₩28,750 | ₩29,850 | ₩28,500 | ₩29,700 | +3.30% | 20.1만 |
|---|
| 2025.10.23 | ₩29,000 | ₩29,250 | ₩28,200 | ₩28,350 | -2.24% | 9.6만 |
|---|
| 2025.10.22 | ₩28,800 | ₩30,300 | ₩28,350 | ₩29,250 | +1.56% | 27.4만 |
|---|
| 2025.10.21 | ₩28,400 | ₩29,200 | ₩27,950 | ₩28,200 | -0.70% | 21.6만 |
|---|
| 2025.10.20 | ₩28,850 | ₩29,100 | ₩27,550 | ₩28,800 | -0.17% | 21.3만 |
|---|
| 2025.10.17 | ₩25,850 | ₩30,900 | ₩25,500 | ₩29,150 | +12.77% | 149.7만 |
|---|
| 2025.10.16 | ₩23,850 | ₩25,850 | ₩23,850 | ₩25,850 | +8.39% | 18.7만 |
|---|
| 2025.10.15 | ₩23,650 | ₩23,900 | ₩23,200 | ₩23,850 | +0.85% | 3.3만 |
|---|
| 2025.10.14 | ₩22,950 | ₩23,800 | ₩22,850 | ₩23,550 | +2.61% | 7.9만 |
|---|
| 2025.10.13 | ₩22,450 | ₩23,300 | ₩22,050 | ₩22,950 | +2.23% | 5.1만 |
|---|
| 2025.10.10 | ₩23,050 | ₩23,100 | ₩22,350 | ₩22,650 | -1.74% | 5.1만 |
|---|