시장 데이터를 불러오는 중
전체 종목
에르코스 과거 주가
435570.KQ · KOSDAQ
주요 제품·사업: 영유아식, 고령친화식품, 식물기반 대체식품
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
435570.KQ · KOSDAQ
주요 제품·사업: 영유아식, 고령친화식품, 식물기반 대체식품
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩7,070 | ₩7,180 | ₩6,930 | ₩7,080 | +0.14% | 1.4천 |
| 2026.10.07 | ₩6,960 | ₩6,960 | ₩6,960 | ₩6,960 | 0.00% | 0 |
| 2026.10.06 | ₩6,960 | ₩6,960 | ₩6,960 | ₩6,960 | 0.00% | 0 |
| 2026.10.02 | ₩7,010 | ₩7,130 | ₩6,850 | ₩6,960 | -0.71% | 4.7천 |
| 2026.10.01 | ₩7,090 | ₩7,090 | ₩6,940 | ₩7,040 | -0.71% | 928 |
| 2026.09.30 | ₩7,040 | ₩7,090 | ₩6,860 | ₩7,090 | +0.71% | 3.8천 |
| 2026.09.29 | ₩6,850 | ₩7,160 | ₩6,850 | ₩7,090 | +3.50% | 3.8천 |
| 2026.09.28 | ₩6,850 | ₩7,200 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,840 |
| ₩7,110 |
| +3.80% |
| 1.3천 |
| 2026.09.23 | ₩7,020 | ₩7,020 | ₩7,020 | ₩7,020 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩7,020 | ₩7,020 | ₩7,020 | ₩7,020 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩7,020 | ₩7,020 | ₩7,020 | ₩7,020 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩7,000 | ₩7,240 | ₩6,920 | ₩7,020 | +0.29% | 3.7천 |
|---|
| 2026.09.17 | ₩6,920 | ₩7,300 | ₩6,860 | ₩6,970 | +0.72% | 4천 |
|---|
| 2026.09.16 | ₩7,050 | ₩7,280 | ₩6,940 | ₩6,970 | -1.13% | 2.7천 |
|---|
| 2026.09.15 | ₩7,180 | ₩7,330 | ₩7,030 | ₩7,210 | +0.42% | 5.1천 |
|---|
| 2026.09.14 | ₩7,350 | ₩7,350 | ₩6,990 | ₩7,220 | -1.77% | 2.2천 |
|---|
| 2026.09.11 | ₩7,110 | ₩7,170 | ₩6,970 | ₩7,100 | -0.14% | 263 |
|---|
| 2026.09.10 | ₩7,260 | ₩7,260 | ₩7,050 | ₩7,180 | -1.10% | 678 |
|---|
| 2026.09.09 | ₩7,140 | ₩7,350 | ₩7,000 | ₩7,150 | +0.14% | 2.4천 |
|---|
| 2026.09.08 | ₩6,950 | ₩7,210 | ₩6,860 | ₩7,140 | +2.73% | 6.5천 |
|---|
| 2026.09.07 | ₩7,090 | ₩7,120 | ₩6,940 | ₩7,120 | +0.42% | 3.3천 |
|---|
| 2026.09.04 | ₩7,140 | ₩7,210 | ₩6,940 | ₩7,140 | 0.00% | 2.7천 |
|---|
| 2026.09.03 | ₩7,350 | ₩7,350 | ₩6,900 | ₩7,140 | -2.86% | 2.6천 |
|---|
| 2026.09.02 | ₩7,060 | ₩7,230 | ₩6,890 | ₩6,890 | -2.41% | 2천 |
|---|
| 2026.09.01 | ₩7,180 | ₩7,180 | ₩7,180 | ₩7,180 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩7,180 | ₩7,180 | ₩7,180 | ₩7,180 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩7,070 | ₩7,200 | ₩6,930 | ₩7,180 | +1.56% | 2.3천 |
|---|
| 2026.08.27 | ₩6,900 | ₩7,080 | ₩6,900 | ₩7,070 | +2.46% | 2.3천 |
|---|
| 2026.08.26 | ₩6,920 | ₩7,170 | ₩6,870 | ₩7,080 | +2.31% | 3.2천 |
|---|
| 2026.08.25 | ₩7,010 | ₩7,100 | ₩6,820 | ₩7,080 | +1.00% | 4.9천 |
|---|
| 2026.08.24 | ₩6,880 | ₩7,180 | ₩6,680 | ₩7,010 | +1.89% | 5.7천 |
|---|
| 2026.08.21 | ₩6,990 | ₩6,990 | ₩6,620 | ₩6,980 | -0.14% | 4.8천 |
|---|
| 2026.08.20 | ₩7,000 | ₩7,000 | ₩6,740 | ₩6,990 | -0.14% | 2.8천 |
|---|
| 2026.08.19 | ₩6,540 | ₩6,890 | ₩6,540 | ₩6,890 | +5.35% | 4천 |
|---|
| 2026.08.18 | ₩7,100 | ₩7,100 | ₩6,700 | ₩6,900 | -2.82% | 6.6천 |
|---|
| 2026.08.14 | ₩7,270 | ₩7,270 | ₩6,930 | ₩7,130 | -1.93% | 1.5천 |
|---|
| 2026.08.13 | ₩7,190 | ₩7,190 | ₩6,960 | ₩7,140 | -0.70% | 2천 |
|---|
| 2026.08.12 | ₩7,080 | ₩7,200 | ₩7,040 | ₩7,150 | +0.99% | 2.7천 |
|---|
| 2026.08.11 | ₩7,270 | ₩7,270 | ₩7,040 | ₩7,130 | -1.93% | 2.7천 |
|---|
| 2026.08.10 | ₩7,000 | ₩7,290 | ₩6,920 | ₩7,180 | +2.57% | 7.7천 |
|---|
| 2026.08.07 | ₩7,190 | ₩7,240 | ₩6,820 | ₩7,010 | -2.50% | 1만 |
|---|
| 2026.08.06 | ₩7,100 | ₩7,250 | ₩6,850 | ₩7,190 | +1.27% | 1.4만 |
|---|
| 2026.08.05 | ₩6,990 | ₩7,090 | ₩6,810 | ₩6,990 | 0.00% | 4.4천 |
|---|
| 2026.08.04 | ₩6,540 | ₩7,100 | ₩6,540 | ₩6,950 | +6.27% | 7.9천 |
|---|
| 2026.08.03 | ₩6,570 | ₩6,790 | ₩6,470 | ₩6,710 | +2.13% | 5.1천 |
|---|
| 2026.07.31 | ₩6,410 | ₩6,810 | ₩6,410 | ₩6,710 | +4.68% | 8.3천 |
|---|
| 2026.07.30 | ₩5,960 | ₩6,630 | ₩5,960 | ₩6,610 | +10.91% | 2.3만 |
|---|
| 2026.07.29 | ₩6,460 | ₩7,020 | ₩6,010 | ₩6,610 | +2.32% | 2.5만 |
|---|
| 2026.07.28 | ₩6,690 | ₩6,850 | ₩6,560 | ₩6,620 | -1.05% | 5천 |
|---|
| 2026.07.27 | ₩6,970 | ₩6,980 | ₩6,750 | ₩6,840 | -1.87% | 4.4천 |
|---|
| 2026.07.24 | ₩6,990 | ₩7,220 | ₩6,770 | ₩6,920 | -1.00% | 8.9천 |
|---|
| 2026.07.23 | ₩7,010 | ₩7,700 | ₩6,830 | ₩7,060 | +0.71% | 4.9만 |
|---|
| 2026.07.22 | ₩7,480 | ₩7,480 | ₩7,060 | ₩7,100 | -5.08% | 1.5만 |
|---|
| 2026.07.21 | ₩6,760 | ₩8,180 | ₩6,470 | ₩7,480 | +10.65% | 29.8만 |
|---|
| 2026.07.20 | ₩6,400 | ₩6,940 | ₩6,290 | ₩6,760 | +5.63% | 1.2만 |
|---|
| 2026.07.16 | ₩6,950 | ₩7,260 | ₩6,600 | ₩6,870 | -1.15% | 1.5만 |
|---|
| 2026.07.15 | ₩6,670 | ₩7,010 | ₩6,670 | ₩6,920 | +3.75% | 1만 |
|---|
| 2026.07.14 | ₩6,250 | ₩6,900 | ₩6,250 | ₩6,670 | +6.72% | 4.2만 |
|---|
| 2026.07.13 | ₩6,400 | ₩6,500 | ₩6,070 | ₩6,340 | -0.94% | 6.6천 |
|---|
| 2026.07.10 | ₩6,090 | ₩6,460 | ₩6,090 | ₩6,400 | +5.09% | 4.7천 |
|---|
| 2026.07.09 | ₩6,050 | ₩6,370 | ₩6,050 | ₩6,220 | +2.81% | 5.1천 |
|---|
| 2026.07.08 | ₩6,810 | ₩7,110 | ₩6,210 | ₩6,230 | -8.52% | 1.8만 |
|---|
| 2026.07.07 | ₩6,680 | ₩7,020 | ₩6,450 | ₩6,860 | +2.69% | 4.9천 |
|---|
| 2026.07.06 | ₩6,830 | ₩6,940 | ₩6,440 | ₩6,760 | -1.02% | 1.3만 |
|---|
| 2026.07.03 | ₩6,650 | ₩7,150 | ₩6,430 | ₩6,940 | +4.36% | 2.3만 |
|---|
| 2026.07.02 | ₩6,600 | ₩6,650 | ₩6,110 | ₩6,590 | -0.15% | 3.1만 |
|---|
| 2026.07.01 | ₩6,450 | ₩6,600 | ₩6,260 | ₩6,600 | +2.33% | 6.4천 |
|---|
| 2026.06.30 | ₩6,500 | ₩6,600 | ₩6,130 | ₩6,500 | 0.00% | 1.2만 |
|---|
| 2026.06.29 | ₩6,200 | ₩6,500 | ₩5,830 | ₩6,500 | +4.84% | 1.3만 |
|---|
| 2026.06.26 | ₩6,770 | ₩6,770 | ₩6,770 | ₩6,770 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩6,770 | ₩6,770 | ₩6,770 | ₩6,770 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩6,770 | ₩6,770 | ₩6,770 | ₩6,770 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩6,770 | ₩6,770 | ₩6,770 | ₩6,770 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩6,400 | ₩6,890 | ₩6,400 | ₩6,770 | +5.78% | 1.2만 |
|---|
| 2026.06.19 | ₩6,890 | ₩6,890 | ₩6,440 | ₩6,650 | -3.48% | 4.6만 |
|---|
| 2026.06.18 | ₩6,820 | ₩6,930 | ₩6,700 | ₩6,890 | +1.03% | 1.2만 |
|---|
| 2026.06.17 | ₩6,810 | ₩6,950 | ₩6,580 | ₩6,860 | +0.73% | 2.2만 |
|---|
| 2026.06.16 | ₩6,780 | ₩7,000 | ₩6,670 | ₩6,860 | +1.18% | 1.4만 |
|---|
| 2026.06.15 | ₩6,720 | ₩7,150 | ₩6,520 | ₩6,780 | +0.89% | 2만 |
|---|
| 2026.06.12 | ₩6,610 | ₩6,900 | ₩6,560 | ₩6,700 | +1.36% | 5.6천 |
|---|
| 2026.06.11 | ₩6,010 | ₩6,620 | ₩6,010 | ₩6,560 | +9.15% | 1.2만 |
|---|
| 2026.06.10 | ₩6,460 | ₩6,800 | ₩6,220 | ₩6,220 | -3.72% | 7.2천 |
|---|
| 2026.06.09 | ₩6,210 | ₩7,000 | ₩6,200 | ₩6,680 | +7.57% | 1.9만 |
|---|
| 2026.06.08 | ₩7,060 | ₩7,060 | ₩6,390 | ₩6,390 | -9.49% | 2.2만 |
|---|
| 2026.06.05 | ₩6,380 | ₩7,400 | ₩6,380 | ₩7,200 | +12.85% | 4.3만 |
|---|
| 2026.06.04 | ₩6,850 | ₩6,850 | ₩6,530 | ₩6,670 | -2.63% | 1.9만 |
|---|
| 2026.06.02 | ₩7,170 | ₩7,170 | ₩6,500 | ₩6,700 | -6.56% | 6만 |
|---|
| 2026.06.01 | ₩7,320 | ₩7,530 | ₩6,730 | ₩7,200 | -1.64% | 11.7만 |
|---|
| 2026.05.29 | ₩7,380 | ₩7,490 | ₩7,120 | ₩7,340 | -0.54% | 7.2만 |
|---|
| 2026.05.28 | ₩7,210 | ₩7,460 | ₩7,030 | ₩7,380 | +2.36% | 6.7만 |
|---|
| 2026.05.27 | ₩7,650 | ₩7,860 | ₩7,010 | ₩7,200 | -5.88% | 11.6만 |
|---|
| 2026.05.26 | ₩8,500 | ₩8,500 | ₩7,660 | ₩7,660 | -9.88% | 7.8만 |
|---|
| 2026.05.22 | ₩7,770 | ₩8,370 | ₩7,770 | ₩8,370 | +7.72% | 3.3만 |
|---|
| 2026.05.21 | ₩7,960 | ₩8,250 | ₩7,700 | ₩7,770 | -2.39% | 3.3만 |
|---|
| 2026.05.20 | ₩8,430 | ₩8,670 | ₩7,710 | ₩7,950 | -5.69% | 7.2만 |
|---|
| 2026.05.19 | ₩8,310 | ₩9,380 | ₩8,310 | ₩8,460 | +1.81% | 5.7만 |
|---|
| 2026.05.18 | ₩9,090 | ₩9,090 | ₩8,350 | ₩8,700 | -4.29% | 3만 |
|---|
| 2026.05.15 | ₩9,820 | ₩9,820 | ₩8,980 | ₩9,090 | -7.43% | 3.7만 |
|---|
| 2026.05.14 | ₩9,300 | ₩9,790 | ₩9,280 | ₩9,300 | 0.00% | 2.1만 |
|---|
| 2026.05.13 | ₩9,640 | ₩9,680 | ₩9,280 | ₩9,300 | -3.53% | 2.6만 |
|---|
| 2026.05.12 | ₩9,820 | ₩9,950 | ₩9,390 | ₩9,570 | -2.55% | 4.8만 |
|---|
| 2026.05.11 | ₩10,270 | ₩10,670 | ₩9,900 | ₩9,900 | -3.60% | 4.6만 |
|---|
| 2026.05.08 | ₩10,050 | ₩10,400 | ₩9,930 | ₩10,090 | +0.40% | 2.9만 |
|---|
| 2026.05.07 | ₩10,670 | ₩10,740 | ₩10,000 | ₩10,000 | -6.28% | 4만 |
|---|
| 2026.05.06 | ₩11,110 | ₩11,470 | ₩10,510 | ₩10,620 | -4.41% | 6.1만 |
|---|
| 2026.05.04 | ₩11,540 | ₩11,740 | ₩11,200 | ₩11,220 | -2.77% | 4만 |
|---|
| 2026.04.30 | ₩11,830 | ₩12,030 | ₩11,380 | ₩11,500 | -2.79% | 5.5만 |
|---|
| 2026.04.29 | ₩11,230 | ₩13,180 | ₩10,890 | ₩11,850 | +5.52% | 54.3만 |
|---|
| 2026.04.28 | ₩10,930 | ₩11,230 | ₩10,910 | ₩11,230 | +2.74% | 6.7만 |
|---|
| 2026.04.27 | ₩11,100 | ₩11,190 | ₩10,900 | ₩10,920 | -1.62% | 3만 |
|---|
| 2026.04.24 | ₩10,620 | ₩11,300 | ₩10,440 | ₩11,100 | +4.52% | 5.4만 |
|---|
| 2026.04.23 | ₩10,630 | ₩10,860 | ₩10,330 | ₩10,640 | +0.09% | 2.1만 |
|---|
| 2026.04.22 | ₩10,930 | ₩10,930 | ₩10,610 | ₩10,620 | -2.84% | 1.9만 |
|---|
| 2026.04.21 | ₩11,330 | ₩11,330 | ₩10,750 | ₩10,750 | -5.12% | 2.6만 |
|---|
| 2026.04.20 | ₩11,530 | ₩11,530 | ₩10,980 | ₩10,980 | -4.77% | 2.2만 |
|---|
| 2026.04.17 | ₩11,370 | ₩11,390 | ₩11,080 | ₩11,140 | -2.02% | 2.7만 |
|---|
| 2026.04.16 | ₩11,180 | ₩11,420 | ₩10,820 | ₩11,390 | +1.88% | 3.8만 |
|---|
| 2026.04.15 | ₩9,490 | ₩9,490 | ₩9,490 | ₩9,490 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩9,490 | ₩9,490 | ₩9,490 | ₩9,490 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩9,490 | ₩9,490 | ₩9,490 | ₩9,490 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩9,490 | ₩9,490 | ₩9,490 | ₩9,490 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩9,490 | ₩9,490 | ₩9,490 | ₩9,490 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩9,490 | ₩9,490 | ₩9,490 | ₩9,490 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩9,490 | ₩9,490 | ₩9,490 | ₩9,490 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩9,490 | ₩9,490 | ₩9,490 | ₩9,490 | 0.00% | 0 |
|---|
| 2026.04.03 | ₩9,490 | ₩9,490 | ₩9,490 | ₩9,490 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩9,490 | ₩9,490 | ₩9,490 | ₩9,490 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩9,490 | ₩9,490 | ₩9,490 | ₩9,490 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩9,590 | ₩9,800 | ₩9,490 | ₩9,490 | -1.04% | 13 |
|---|
| 2026.03.30 | ₩9,550 | ₩10,110 | ₩9,550 | ₩9,720 | +1.78% | 2.3만 |
|---|
| 2026.03.27 | ₩9,910 | ₩10,150 | ₩9,740 | ₩9,940 | +0.30% | 1.4만 |
|---|
| 2026.03.26 | ₩10,090 | ₩10,440 | ₩9,900 | ₩9,940 | -1.49% | 3만 |
|---|
| 2026.03.25 | ₩10,000 | ₩10,160 | ₩9,940 | ₩10,110 | +1.10% | 1.7만 |
|---|
| 2026.03.24 | ₩9,710 | ₩10,000 | ₩9,680 | ₩9,930 | +2.27% | 2.6만 |
|---|
| 2026.03.23 | ₩9,920 | ₩10,150 | ₩9,700 | ₩9,700 | -2.22% | 4.2만 |
|---|
| 2026.03.20 | ₩10,260 | ₩10,440 | ₩10,150 | ₩10,210 | -0.49% | 2.8만 |
|---|
| 2026.03.19 | ₩10,500 | ₩10,640 | ₩10,200 | ₩10,200 | -2.86% | 3.6만 |
|---|
| 2026.03.18 | ₩10,920 | ₩10,920 | ₩10,650 | ₩10,710 | -1.92% | 2.9만 |
|---|
| 2026.03.17 | ₩10,950 | ₩11,250 | ₩10,780 | ₩10,780 | -1.55% | 3.9만 |
|---|
| 2026.03.16 | ₩10,960 | ₩11,180 | ₩10,710 | ₩10,950 | -0.09% | 2.5만 |
|---|
| 2026.03.13 | ₩11,000 | ₩11,380 | ₩10,740 | ₩11,010 | +0.09% | 2.1만 |
|---|
| 2026.03.12 | ₩11,060 | ₩11,200 | ₩10,790 | ₩11,150 | +0.81% | 2.1만 |
|---|
| 2026.03.11 | ₩10,920 | ₩11,330 | ₩10,700 | ₩11,060 | +1.28% | 2.9만 |
|---|
| 2026.03.10 | ₩11,050 | ₩11,120 | ₩10,660 | ₩10,770 | -2.53% | 5.7만 |
|---|
| 2026.03.09 | ₩11,430 | ₩11,510 | ₩10,420 | ₩10,610 | -7.17% | 8만 |
|---|
| 2026.03.06 | ₩11,770 | ₩12,420 | ₩11,560 | ₩11,860 | +0.76% | 3.7만 |
|---|
| 2026.03.05 | ₩11,420 | ₩12,200 | ₩11,420 | ₩12,040 | +5.43% | 6.5만 |
|---|
| 2026.03.04 | ₩13,890 | ₩13,890 | ₩13,890 | ₩13,890 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩13,890 | ₩13,890 | ₩13,890 | ₩13,890 | 0.00% | 0 |
|---|
| 2026.02.27 | ₩13,130 | ₩14,120 | ₩13,110 | ₩13,890 | +5.79% | 30.1만 |
|---|
| 2026.02.26 | ₩13,520 | ₩13,520 | ₩12,970 | ₩13,110 | -3.03% | 8만 |
|---|
| 2026.02.25 | ₩13,500 | ₩13,750 | ₩13,260 | ₩13,380 | -0.89% | 7.8만 |
|---|
| 2026.02.24 | ₩13,620 | ₩13,700 | ₩13,240 | ₩13,500 | -0.88% | 6.7만 |
|---|
| 2026.02.23 | ₩13,600 | ₩13,980 | ₩13,410 | ₩13,620 | +0.15% | 10.1만 |
|---|
| 2026.02.20 | ₩13,700 | ₩13,970 | ₩13,500 | ₩13,600 | -0.73% | 7.4만 |
|---|
| 2026.02.19 | ₩14,040 | ₩14,040 | ₩13,560 | ₩13,790 | -1.78% | 8.1만 |
|---|
| 2026.02.13 | ₩13,400 | ₩14,100 | ₩13,310 | ₩13,800 | +2.99% | 12.4만 |
|---|
| 2026.02.12 | ₩13,510 | ₩13,740 | ₩13,230 | ₩13,620 | +0.81% | 6.4만 |
|---|
| 2026.02.11 | ₩13,410 | ₩14,020 | ₩13,210 | ₩13,500 | +0.67% | 13.4만 |
|---|
| 2026.02.10 | ₩13,000 | ₩13,780 | ₩13,000 | ₩13,320 | +2.46% | 7.1만 |
|---|
| 2026.02.09 | ₩12,800 | ₩13,200 | ₩12,600 | ₩13,160 | +2.81% | 4만 |
|---|
| 2026.02.06 | ₩13,000 | ₩13,080 | ₩12,020 | ₩12,430 | -4.38% | 6.3만 |
|---|
| 2026.02.05 | ₩13,540 | ₩13,820 | ₩13,070 | ₩13,150 | -2.88% | 7.3만 |
|---|
| 2026.02.04 | ₩13,200 | ₩13,200 | ₩13,200 | ₩13,200 | 0.00% | 0 |
|---|
| 2026.02.03 | ₩13,200 | ₩13,200 | ₩13,200 | ₩13,200 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩13,200 | ₩13,200 | ₩13,200 | ₩13,200 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩13,200 | ₩13,200 | ₩13,200 | ₩13,200 | 0.00% | 0 |
|---|
| 2026.01.29 | ₩13,200 | ₩13,200 | ₩13,200 | ₩13,200 | 0.00% | 0 |
|---|
| 2026.01.28 | ₩13,200 | ₩13,200 | ₩13,200 | ₩13,200 | 0.00% | 0 |
|---|
| 2026.01.27 | ₩13,200 | ₩13,200 | ₩13,200 | ₩13,200 | 0.00% | 0 |
|---|
| 2026.01.26 | ₩13,200 | ₩13,200 | ₩13,200 | ₩13,200 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩13,600 | ₩13,700 | ₩13,120 | ₩13,200 | -2.94% | 16.2만 |
|---|
| 2026.01.22 | ₩13,780 | ₩14,210 | ₩13,370 | ₩13,730 | -0.36% | 41.5만 |
|---|
| 2026.01.21 | ₩12,490 | ₩15,600 | ₩12,260 | ₩13,670 | +9.45% | 318.6만 |
|---|
| 2026.01.20 | ₩11,910 | ₩12,990 | ₩11,910 | ₩12,640 | +6.13% | 29.9만 |
|---|
| 2026.01.19 | ₩12,200 | ₩12,350 | ₩11,830 | ₩11,900 | -2.46% | 8만 |
|---|
| 2026.01.16 | ₩12,850 | ₩12,850 | ₩12,850 | ₩12,850 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩12,850 | ₩12,850 | ₩12,850 | ₩12,850 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩12,850 | ₩12,850 | ₩12,850 | ₩12,850 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩12,850 | ₩12,850 | ₩12,850 | ₩12,850 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩12,850 | ₩12,850 | ₩12,850 | ₩12,850 | 0.00% | 0 |
|---|
| 2026.01.09 | ₩12,810 | ₩13,470 | ₩12,780 | ₩12,850 | +0.31% | 25.1만 |
|---|
| 2026.01.08 | ₩13,020 | ₩13,750 | ₩12,810 | ₩12,810 | -1.61% | 26.8만 |
|---|
| 2026.01.07 | ₩12,800 | ₩14,800 | ₩12,320 | ₩13,170 | +2.89% | 124.3만 |
|---|
| 2026.01.06 | ₩13,940 | ₩14,100 | ₩12,800 | ₩12,800 | -8.18% | 24.9만 |
|---|
| 2026.01.05 | ₩14,750 | ₩14,950 | ₩13,920 | ₩13,920 | -5.63% | 47.2만 |
|---|
| 2026.01.02 | ₩14,510 | ₩15,440 | ₩14,150 | ₩14,740 | +1.59% | 82.4만 |
|---|
| 2025.12.30 | ₩15,070 | ₩15,570 | ₩14,150 | ₩14,810 | -1.73% | 141.8만 |
|---|
| 2025.12.29 | ₩13,400 | ₩13,500 | ₩13,030 | ₩13,320 | -0.60% | 17.4만 |
|---|
| 2025.12.26 | ₩12,480 | ₩14,930 | ₩12,330 | ₩13,890 | +11.30% | 225.5만 |
|---|
| 2025.12.24 | ₩13,130 | ₩13,560 | ₩12,340 | ₩13,010 | -0.91% | 75.4만 |
|---|
| 2025.12.23 | ₩12,340 | ₩12,430 | ₩11,630 | ₩11,680 | -5.35% | 15.9만 |
|---|
| 2025.12.22 | ₩13,030 | ₩13,300 | ₩12,350 | ₩12,460 | -4.37% | 30.5만 |
|---|
| 2025.12.19 | ₩13,540 | ₩13,590 | ₩12,660 | ₩12,740 | -5.91% | 51.9만 |
|---|
| 2025.12.18 | ₩15,730 | ₩17,000 | ₩14,280 | ₩14,350 | -8.77% | 260.2만 |
|---|
| 2025.12.17 | ₩12,730 | ₩13,460 | ₩11,500 | ₩13,460 | +5.73% | 276.5만 |
|---|
| 2025.12.16 | ₩9,630 | ₩10,930 | ₩9,630 | ₩10,360 | +7.58% | 23.2만 |
|---|
| 2025.12.15 | ₩9,320 | ₩9,530 | ₩9,300 | ₩9,500 | +1.93% | 7.1천 |
|---|
| 2025.12.12 | ₩9,370 | ₩9,540 | ₩9,350 | ₩9,400 | +0.32% | 3.8천 |
|---|
| 2025.12.11 | ₩9,520 | ₩9,640 | ₩9,280 | ₩9,480 | -0.42% | 8.1천 |
|---|
| 2025.12.10 | ₩9,580 | ₩9,580 | ₩9,350 | ₩9,520 | -0.63% | 6.8천 |
|---|
| 2025.12.09 | ₩9,510 | ₩9,600 | ₩9,440 | ₩9,500 | -0.11% | 3.6천 |
|---|
| 2025.12.08 | ₩9,540 | ₩9,690 | ₩9,450 | ₩9,570 | +0.31% | 1.1만 |
|---|
| 2025.12.05 | ₩9,470 | ₩9,470 | ₩9,470 | ₩9,470 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩9,470 | ₩9,470 | ₩9,470 | ₩9,470 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩9,470 | ₩9,470 | ₩9,470 | ₩9,470 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩9,470 | ₩9,470 | ₩9,470 | ₩9,470 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩9,470 | ₩9,470 | ₩9,470 | ₩9,470 | 0.00% | 0 |
|---|
| 2025.11.28 | ₩9,580 | ₩9,580 | ₩9,400 | ₩9,470 | -1.15% | 4.8천 |
|---|
| 2025.11.27 | ₩9,600 | ₩9,820 | ₩9,290 | ₩9,400 | -2.08% | 1.1만 |
|---|
| 2025.11.26 | ₩8,830 | ₩9,600 | ₩8,730 | ₩9,600 | +8.72% | 1.5만 |
|---|
| 2025.11.25 | ₩8,950 | ₩9,130 | ₩8,770 | ₩8,900 | -0.56% | 1.2만 |
|---|
| 2025.11.24 | ₩9,250 | ₩9,260 | ₩8,860 | ₩8,880 | -4.00% | 1.2만 |
|---|
| 2025.11.21 | ₩9,230 | ₩9,830 | ₩9,090 | ₩9,210 | -0.22% | 1만 |
|---|
| 2025.11.20 | ₩9,200 | ₩9,800 | ₩9,200 | ₩9,480 | +3.04% | 8.1천 |
|---|
| 2025.11.19 | ₩9,460 | ₩9,710 | ₩9,260 | ₩9,260 | -2.11% | 7천 |
|---|
| 2025.11.18 | ₩9,500 | ₩10,000 | ₩9,440 | ₩9,450 | -0.53% | 1.3만 |
|---|
| 2025.11.17 | ₩9,740 | ₩10,320 | ₩9,390 | ₩9,500 | -2.46% | 1.2만 |
|---|
| 2025.11.14 | ₩10,080 | ₩10,130 | ₩9,720 | ₩9,800 | -2.78% | 9천 |
|---|
| 2025.11.13 | ₩11,470 | ₩11,470 | ₩11,470 | ₩11,470 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩11,470 | ₩11,470 | ₩11,470 | ₩11,470 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩11,470 | ₩11,470 | ₩11,470 | ₩11,470 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩11,470 | ₩11,470 | ₩11,470 | ₩11,470 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩11,470 | ₩11,470 | ₩11,470 | ₩11,470 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩11,470 | ₩11,470 | ₩11,470 | ₩11,470 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩11,470 | ₩11,470 | ₩11,470 | ₩11,470 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩11,470 | ₩11,470 | ₩11,470 | ₩11,470 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩11,470 | ₩11,470 | ₩11,470 | ₩11,470 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩11,470 | ₩11,470 | ₩11,470 | ₩11,470 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩11,470 | ₩11,470 | ₩11,470 | ₩11,470 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩11,470 | ₩11,470 | ₩11,470 | ₩11,470 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩11,470 | ₩11,470 | ₩11,470 | ₩11,470 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩11,470 | ₩11,470 | ₩11,470 | ₩11,470 | 0.00% | 0 |
|---|
| 2025.10.24 | ₩11,580 | ₩11,580 | ₩11,170 | ₩11,470 | -0.95% | 1.6만 |
|---|
| 2025.10.23 | ₩11,200 | ₩11,890 | ₩11,200 | ₩11,380 | +1.61% | 4.7만 |
|---|
| 2025.10.22 | ₩11,070 | ₩11,150 | ₩10,770 | ₩11,070 | 0.00% | 2.2만 |
|---|
| 2025.10.21 | ₩11,300 | ₩11,360 | ₩11,110 | ₩11,130 | -1.50% | 2.7만 |
|---|
| 2025.10.20 | ₩11,680 | ₩11,780 | ₩11,250 | ₩11,310 | -3.17% | 6.4만 |
|---|
| 2025.10.17 | ₩11,580 | ₩11,580 | ₩11,580 | ₩11,580 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩11,580 | ₩11,580 | ₩11,580 | ₩11,580 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩11,580 | ₩11,580 | ₩11,580 | ₩11,580 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩11,580 | ₩11,580 | ₩11,580 | ₩11,580 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩11,580 | ₩11,580 | ₩11,580 | ₩11,580 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩11,580 | ₩11,580 | ₩11,580 | ₩11,580 | 0.00% | 0 |
|---|