시장 데이터를 불러오는 중
전체 종목
에코아이 과거 주가
448280.KQ · KOSDAQ
주요 제품·사업: 탄소배출권 및 탄소배출권 관련 컨설팅
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
448280.KQ · KOSDAQ
주요 제품·사업: 탄소배출권 및 탄소배출권 관련 컨설팅
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩9,510 | ₩9,510 | ₩9,360 | ₩9,460 | -0.53% | 3천 |
| 2026.10.07 | ₩9,500 | ₩9,690 | ₩9,300 | ₩9,640 | +1.47% | 1.2만 |
| 2026.10.06 | ₩9,370 | ₩9,590 | ₩9,100 | ₩9,390 | +0.21% | 6천 |
| 2026.10.02 | ₩9,450 | ₩9,480 | ₩9,220 | ₩9,380 | -0.74% | 8.8천 |
| 2026.10.01 | ₩9,450 | ₩9,560 | ₩9,290 | ₩9,290 | -1.69% | 7.1천 |
| 2026.09.30 | ₩9,350 | ₩9,700 | ₩9,320 | ₩9,620 | +2.89% | 8.4천 |
| 2026.09.29 | ₩9,580 | ₩9,640 | ₩9,280 | ₩9,360 | -2.30% | 2.9천 |
| 2026.09.28 | ₩9,340 | ₩9,430 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,230 |
| ₩9,430 |
| +0.96% |
| 3.7천 |
| 2026.09.23 | ₩9,240 | ₩9,350 | ₩9,070 | ₩9,340 | +1.08% | 1.2만 |
|---|
| 2026.09.22 | ₩9,060 | ₩9,400 | ₩9,000 | ₩9,240 | +1.99% | 1만 |
|---|
| 2026.09.21 | ₩9,510 | ₩9,510 | ₩8,750 | ₩9,130 | -4.00% | 2.3만 |
|---|
| 2026.09.18 | ₩9,300 | ₩9,300 | ₩9,010 | ₩9,280 | -0.22% | 3.6천 |
|---|
| 2026.09.17 | ₩9,140 | ₩9,270 | ₩9,020 | ₩9,100 | -0.44% | 2.9천 |
|---|
| 2026.09.16 | ₩9,110 | ₩9,320 | ₩9,000 | ₩9,040 | -0.77% | 6천 |
|---|
| 2026.09.15 | ₩9,050 | ₩9,300 | ₩9,050 | ₩9,300 | +2.76% | 6.2천 |
|---|
| 2026.09.14 | ₩9,130 | ₩9,330 | ₩9,000 | ₩9,320 | +2.08% | 1.4만 |
|---|
| 2026.09.11 | ₩9,280 | ₩9,440 | ₩9,180 | ₩9,350 | +0.75% | 3.4천 |
|---|
| 2026.09.10 | ₩9,260 | ₩9,340 | ₩9,120 | ₩9,290 | +0.32% | 4천 |
|---|
| 2026.09.09 | ₩9,330 | ₩9,550 | ₩9,200 | ₩9,390 | +0.64% | 4.5천 |
|---|
| 2026.09.08 | ₩9,440 | ₩9,500 | ₩9,230 | ₩9,380 | -0.64% | 6.3천 |
|---|
| 2026.09.07 | ₩9,850 | ₩9,850 | ₩9,320 | ₩9,530 | -3.25% | 6.5천 |
|---|
| 2026.09.04 | ₩9,530 | ₩9,590 | ₩9,250 | ₩9,560 | +0.31% | 9.9천 |
|---|
| 2026.09.03 | ₩9,510 | ₩9,520 | ₩9,130 | ₩9,440 | -0.74% | 7.3천 |
|---|
| 2026.09.02 | ₩9,450 | ₩9,610 | ₩9,240 | ₩9,500 | +0.53% | 7.7천 |
|---|
| 2026.09.01 | ₩9,410 | ₩9,680 | ₩9,390 | ₩9,450 | +0.43% | 5.5천 |
|---|
| 2026.08.31 | ₩9,550 | ₩9,690 | ₩9,330 | ₩9,640 | +0.94% | 1.2만 |
|---|
| 2026.08.28 | ₩9,580 | ₩9,580 | ₩9,210 | ₩9,550 | -0.31% | 2.1만 |
|---|
| 2026.08.27 | ₩9,310 | ₩9,720 | ₩9,160 | ₩9,370 | +0.64% | 2.9만 |
|---|
| 2026.08.26 | ₩9,150 | ₩9,590 | ₩9,110 | ₩9,500 | +3.83% | 1.3만 |
|---|
| 2026.08.25 | ₩9,010 | ₩9,340 | ₩8,880 | ₩9,150 | +1.55% | 8.2천 |
|---|
| 2026.08.24 | ₩8,920 | ₩9,110 | ₩8,680 | ₩9,090 | +1.91% | 8.5천 |
|---|
| 2026.08.21 | ₩9,340 | ₩9,340 | ₩8,740 | ₩8,990 | -3.75% | 1.7만 |
|---|
| 2026.08.20 | ₩8,480 | ₩9,460 | ₩8,240 | ₩8,970 | +5.78% | 5.3만 |
|---|
| 2026.08.19 | ₩8,170 | ₩8,310 | ₩8,010 | ₩8,280 | +1.35% | 9.6천 |
|---|
| 2026.08.18 | ₩8,600 | ₩8,890 | ₩8,260 | ₩8,380 | -2.56% | 1.8만 |
|---|
| 2026.08.14 | ₩7,760 | ₩9,070 | ₩7,760 | ₩8,500 | +9.54% | 9.7만 |
|---|
| 2026.08.13 | ₩7,800 | ₩8,030 | ₩7,700 | ₩7,710 | -1.15% | 5.8천 |
|---|
| 2026.08.12 | ₩8,260 | ₩8,260 | ₩7,680 | ₩7,820 | -5.33% | 1.5만 |
|---|
| 2026.08.11 | ₩7,730 | ₩8,190 | ₩7,730 | ₩8,010 | +3.62% | 8.6천 |
|---|
| 2026.08.10 | ₩7,170 | ₩7,980 | ₩7,150 | ₩7,930 | +10.60% | 2.9만 |
|---|
| 2026.08.07 | ₩7,000 | ₩7,160 | ₩6,890 | ₩7,150 | +2.14% | 8.8천 |
|---|
| 2026.08.06 | ₩7,010 | ₩7,120 | ₩6,840 | ₩7,060 | +0.71% | 8.2천 |
|---|
| 2026.08.05 | ₩7,200 | ₩7,200 | ₩6,890 | ₩7,000 | -2.78% | 3.5천 |
|---|
| 2026.08.04 | ₩6,700 | ₩7,130 | ₩6,700 | ₩6,880 | +2.69% | 1.4만 |
|---|
| 2026.08.03 | ₩6,750 | ₩7,010 | ₩6,720 | ₩6,850 | +1.48% | 5.9천 |
|---|
| 2026.07.31 | ₩6,440 | ₩6,800 | ₩6,440 | ₩6,770 | +5.12% | 5.5천 |
|---|
| 2026.07.30 | ₩5,840 | ₩6,460 | ₩5,840 | ₩6,330 | +8.39% | 1.9만 |
|---|
| 2026.07.29 | ₩6,610 | ₩6,880 | ₩6,100 | ₩6,300 | -4.69% | 2.9만 |
|---|
| 2026.07.28 | ₩6,740 | ₩6,810 | ₩6,500 | ₩6,790 | +0.74% | 1.4만 |
|---|
| 2026.07.27 | ₩7,190 | ₩7,190 | ₩6,880 | ₩7,050 | -1.95% | 1.1만 |
|---|
| 2026.07.24 | ₩7,100 | ₩7,280 | ₩6,890 | ₩7,260 | +2.25% | 8.9천 |
|---|
| 2026.07.23 | ₩6,690 | ₩7,300 | ₩6,690 | ₩7,250 | +8.37% | 1.2만 |
|---|
| 2026.07.22 | ₩6,910 | ₩7,030 | ₩6,700 | ₩6,730 | -2.60% | 2만 |
|---|
| 2026.07.21 | ₩6,750 | ₩6,950 | ₩6,680 | ₩6,900 | +2.22% | 1.3만 |
|---|
| 2026.07.20 | ₩7,820 | ₩7,820 | ₩6,750 | ₩6,750 | -13.68% | 5.8만 |
|---|
| 2026.07.16 | ₩7,820 | ₩7,940 | ₩7,560 | ₩7,580 | -3.07% | 1.4만 |
|---|
| 2026.07.15 | ₩7,070 | ₩8,190 | ₩7,070 | ₩8,010 | +13.30% | 4만 |
|---|
| 2026.07.14 | ₩7,040 | ₩7,120 | ₩6,480 | ₩7,120 | +1.14% | 4만 |
|---|
| 2026.07.13 | ₩7,090 | ₩7,150 | ₩6,730 | ₩7,070 | -0.28% | 1.4만 |
|---|
| 2026.07.10 | ₩6,640 | ₩7,080 | ₩6,630 | ₩7,080 | +6.63% | 9.3천 |
|---|
| 2026.07.09 | ₩6,700 | ₩6,800 | ₩6,470 | ₩6,640 | -0.90% | 1.7만 |
|---|
| 2026.07.08 | ₩6,710 | ₩6,940 | ₩6,600 | ₩6,880 | +2.53% | 1.8만 |
|---|
| 2026.07.07 | ₩7,000 | ₩7,100 | ₩6,790 | ₩6,880 | -1.71% | 7.8천 |
|---|
| 2026.07.06 | ₩6,890 | ₩7,050 | ₩6,710 | ₩7,050 | +2.32% | 9.9천 |
|---|
| 2026.07.03 | ₩6,900 | ₩6,980 | ₩6,570 | ₩6,980 | +1.16% | 2.5만 |
|---|
| 2026.07.02 | ₩6,960 | ₩7,100 | ₩6,470 | ₩6,950 | -0.14% | 2.8만 |
|---|
| 2026.07.01 | ₩7,060 | ₩7,300 | ₩6,790 | ₩6,910 | -2.12% | 3.4만 |
|---|
| 2026.06.30 | ₩7,380 | ₩7,490 | ₩7,030 | ₩7,130 | -3.39% | 2.6만 |
|---|
| 2026.06.29 | ₩6,330 | ₩7,160 | ₩6,330 | ₩7,100 | +12.16% | 1.5만 |
|---|
| 2026.06.26 | ₩7,140 | ₩7,140 | ₩6,430 | ₩6,520 | -8.68% | 3만 |
|---|
| 2026.06.25 | ₩7,040 | ₩7,150 | ₩6,910 | ₩7,140 | +1.42% | 3.4만 |
|---|
| 2026.06.24 | ₩6,720 | ₩7,190 | ₩6,660 | ₩7,100 | +5.65% | 2.8만 |
|---|
| 2026.06.23 | ₩7,290 | ₩7,550 | ₩6,850 | ₩6,850 | -6.04% | 2.6만 |
|---|
| 2026.06.22 | ₩7,710 | ₩7,870 | ₩7,300 | ₩7,360 | -4.54% | 4.3만 |
|---|
| 2026.06.19 | ₩8,120 | ₩8,400 | ₩7,660 | ₩8,000 | -1.48% | 7.1만 |
|---|
| 2026.06.18 | ₩9,100 | ₩9,100 | ₩8,320 | ₩8,320 | -8.57% | 6.9만 |
|---|
| 2026.06.17 | ₩9,050 | ₩9,200 | ₩8,840 | ₩9,020 | -0.33% | 2.5만 |
|---|
| 2026.06.16 | ₩8,880 | ₩9,180 | ₩8,680 | ₩9,150 | +3.04% | 2.3만 |
|---|
| 2026.06.15 | ₩9,040 | ₩9,140 | ₩8,730 | ₩8,790 | -2.77% | 4만 |
|---|
| 2026.06.12 | ₩8,800 | ₩9,110 | ₩8,800 | ₩8,930 | +1.48% | 2.5만 |
|---|
| 2026.06.11 | ₩8,830 | ₩8,830 | ₩8,580 | ₩8,700 | -1.47% | 2만 |
|---|
| 2026.06.10 | ₩9,060 | ₩9,140 | ₩8,670 | ₩8,830 | -2.54% | 3.1만 |
|---|
| 2026.06.09 | ₩8,760 | ₩9,400 | ₩8,760 | ₩9,130 | +4.22% | 7.2만 |
|---|
| 2026.06.08 | ₩9,530 | ₩9,530 | ₩8,790 | ₩8,810 | -7.56% | 5.9만 |
|---|
| 2026.06.05 | ₩9,920 | ₩10,050 | ₩9,590 | ₩9,860 | -0.60% | 6만 |
|---|
| 2026.06.04 | ₩10,360 | ₩10,360 | ₩9,920 | ₩10,010 | -3.38% | 2만 |
|---|
| 2026.06.02 | ₩10,120 | ₩10,330 | ₩9,950 | ₩10,330 | +2.08% | 5.1만 |
|---|
| 2026.06.01 | ₩10,810 | ₩10,950 | ₩10,250 | ₩10,320 | -4.53% | 10.2만 |
|---|
| 2026.05.29 | ₩11,230 | ₩11,230 | ₩10,780 | ₩10,960 | -2.40% | 3.8만 |
|---|
| 2026.05.28 | ₩11,410 | ₩11,490 | ₩10,760 | ₩10,960 | -3.94% | 5.6만 |
|---|
| 2026.05.27 | ₩11,070 | ₩12,000 | ₩10,950 | ₩11,180 | +0.99% | 6.3만 |
|---|
| 2026.05.26 | ₩11,710 | ₩11,720 | ₩11,200 | ₩11,340 | -3.16% | 3.2만 |
|---|
| 2026.05.22 | ₩11,340 | ₩11,670 | ₩11,320 | ₩11,670 | +2.91% | 3.3만 |
|---|
| 2026.05.21 | ₩11,100 | ₩11,630 | ₩11,100 | ₩11,430 | +2.97% | 1.9만 |
|---|
| 2026.05.20 | ₩11,490 | ₩11,490 | ₩11,110 | ₩11,190 | -2.61% | 3.9만 |
|---|
| 2026.05.19 | ₩11,420 | ₩12,100 | ₩11,290 | ₩11,750 | +2.89% | 5.6만 |
|---|
| 2026.05.18 | ₩11,090 | ₩12,090 | ₩10,800 | ₩11,490 | +3.61% | 6.8만 |
|---|
| 2026.05.15 | ₩11,310 | ₩11,710 | ₩11,050 | ₩11,280 | -0.27% | 5.4만 |
|---|
| 2026.05.14 | ₩11,000 | ₩11,730 | ₩10,800 | ₩11,340 | +3.09% | 5.8만 |
|---|
| 2026.05.13 | ₩10,870 | ₩11,250 | ₩10,600 | ₩11,100 | +2.12% | 3.6만 |
|---|
| 2026.05.12 | ₩11,160 | ₩11,170 | ₩10,520 | ₩10,710 | -4.03% | 7.2만 |
|---|
| 2026.05.11 | ₩12,000 | ₩12,000 | ₩10,950 | ₩11,030 | -8.08% | 9.9만 |
|---|
| 2026.05.08 | ₩12,440 | ₩12,450 | ₩11,580 | ₩11,720 | -5.79% | 10.8만 |
|---|
| 2026.05.07 | ₩12,960 | ₩12,960 | ₩12,150 | ₩12,320 | -4.94% | 6.6만 |
|---|
| 2026.05.06 | ₩12,800 | ₩13,110 | ₩12,500 | ₩12,720 | -0.63% | 13.5만 |
|---|
| 2026.05.04 | ₩12,780 | ₩12,900 | ₩12,190 | ₩12,390 | -3.05% | 11.3만 |
|---|
| 2026.04.30 | ₩12,600 | ₩13,250 | ₩12,500 | ₩12,540 | -0.48% | 22.7만 |
|---|
| 2026.04.29 | ₩12,590 | ₩12,590 | ₩12,100 | ₩12,230 | -2.86% | 8.2만 |
|---|
| 2026.04.28 | ₩12,310 | ₩12,370 | ₩12,160 | ₩12,200 | -0.89% | 9.4만 |
|---|
| 2026.04.27 | ₩12,630 | ₩12,630 | ₩12,000 | ₩12,530 | -0.79% | 14.3만 |
|---|
| 2026.04.24 | ₩13,440 | ₩14,000 | ₩11,900 | ₩12,330 | -8.26% | 74.7만 |
|---|
| 2026.04.23 | ₩10,710 | ₩11,680 | ₩10,590 | ₩11,240 | +4.95% | 16.3만 |
|---|
| 2026.04.22 | ₩10,940 | ₩10,940 | ₩10,520 | ₩10,640 | -2.74% | 3.8만 |
|---|
| 2026.04.21 | ₩11,200 | ₩11,340 | ₩10,710 | ₩10,820 | -3.39% | 9.1만 |
|---|
| 2026.04.20 | ₩11,060 | ₩11,280 | ₩10,950 | ₩11,170 | +0.99% | 11만 |
|---|
| 2026.04.17 | ₩10,830 | ₩11,080 | ₩10,650 | ₩11,080 | +2.31% | 5만 |
|---|
| 2026.04.16 | ₩10,810 | ₩11,000 | ₩10,720 | ₩10,900 | +0.83% | 3.3만 |
|---|
| 2026.04.15 | ₩11,050 | ₩11,050 | ₩10,620 | ₩10,680 | -3.35% | 6.9만 |
|---|
| 2026.04.14 | ₩11,010 | ₩11,100 | ₩10,810 | ₩10,860 | -1.36% | 4.6만 |
|---|
| 2026.04.13 | ₩11,080 | ₩11,150 | ₩10,900 | ₩10,960 | -1.08% | 2만 |
|---|
| 2026.04.10 | ₩11,210 | ₩11,460 | ₩11,010 | ₩11,040 | -1.52% | 5.6만 |
|---|
| 2026.04.09 | ₩11,010 | ₩11,340 | ₩10,990 | ₩11,220 | +1.91% | 2.8만 |
|---|
| 2026.04.08 | ₩11,570 | ₩11,600 | ₩10,250 | ₩11,150 | -3.63% | 24.6만 |
|---|
| 2026.04.07 | ₩11,700 | ₩11,700 | ₩11,210 | ₩11,230 | -4.02% | 1.5만 |
|---|
| 2026.04.06 | ₩11,600 | ₩11,600 | ₩11,230 | ₩11,380 | -1.90% | 1.7만 |
|---|
| 2026.04.03 | ₩11,220 | ₩11,900 | ₩11,220 | ₩11,480 | +2.32% | 1.8만 |
|---|
| 2026.04.02 | ₩11,420 | ₩11,580 | ₩10,880 | ₩11,220 | -1.75% | 5만 |
|---|
| 2026.04.01 | ₩11,490 | ₩11,650 | ₩11,350 | ₩11,370 | -1.04% | 3만 |
|---|
| 2026.03.31 | ₩11,390 | ₩11,650 | ₩10,910 | ₩11,400 | +0.09% | 2.2만 |
|---|
| 2026.03.30 | ₩11,630 | ₩11,650 | ₩10,850 | ₩11,360 | -2.32% | 3.5만 |
|---|
| 2026.03.27 | ₩11,700 | ₩12,600 | ₩11,620 | ₩11,920 | +1.88% | 2.1만 |
|---|
| 2026.03.26 | ₩12,100 | ₩12,220 | ₩11,860 | ₩11,920 | -1.49% | 2.1만 |
|---|
| 2026.03.25 | ₩12,020 | ₩12,290 | ₩11,910 | ₩12,160 | +1.16% | 3.9만 |
|---|
| 2026.03.24 | ₩12,230 | ₩12,620 | ₩11,870 | ₩12,170 | -0.49% | 2.5만 |
|---|
| 2026.03.23 | ₩12,800 | ₩13,050 | ₩12,090 | ₩12,090 | -5.55% | 4.8만 |
|---|
| 2026.03.20 | ₩12,720 | ₩13,750 | ₩12,720 | ₩13,230 | +4.01% | 7.8만 |
|---|
| 2026.03.19 | ₩13,070 | ₩13,200 | ₩12,110 | ₩12,770 | -2.30% | 8.8만 |
|---|
| 2026.03.18 | ₩13,200 | ₩13,340 | ₩12,860 | ₩13,060 | -1.06% | 12.7만 |
|---|
| 2026.03.17 | ₩12,020 | ₩13,370 | ₩12,010 | ₩13,260 | +10.32% | 21.5만 |
|---|
| 2026.03.16 | ₩11,600 | ₩12,290 | ₩11,490 | ₩12,120 | +4.48% | 5.3만 |
|---|
| 2026.03.13 | ₩11,280 | ₩11,840 | ₩11,100 | ₩11,760 | +4.26% | 2.5만 |
|---|
| 2026.03.12 | ₩10,750 | ₩11,590 | ₩10,620 | ₩11,520 | +7.16% | 6.3만 |
|---|
| 2026.03.11 | ₩10,680 | ₩10,930 | ₩10,470 | ₩10,850 | +1.59% | 2.5만 |
|---|
| 2026.03.10 | ₩10,600 | ₩10,720 | ₩10,300 | ₩10,680 | +0.75% | 2.5만 |
|---|
| 2026.03.09 | ₩10,800 | ₩10,800 | ₩10,230 | ₩10,330 | -4.35% | 2만 |
|---|
| 2026.03.06 | ₩10,740 | ₩11,140 | ₩10,340 | ₩10,950 | +1.96% | 3.1만 |
|---|
| 2026.03.05 | ₩10,210 | ₩10,890 | ₩10,210 | ₩10,610 | +3.92% | 2.7만 |
|---|
| 2026.03.04 | ₩10,700 | ₩11,000 | ₩9,720 | ₩9,720 | -9.16% | 8.5만 |
|---|
| 2026.03.03 | ₩11,250 | ₩11,760 | ₩11,180 | ₩11,240 | -0.09% | 8만 |
|---|
| 2026.02.27 | ₩11,410 | ₩12,000 | ₩11,050 | ₩11,700 | +2.54% | 7.7만 |
|---|
| 2026.02.26 | ₩11,890 | ₩12,100 | ₩11,220 | ₩11,360 | -4.46% | 6.1만 |
|---|
| 2026.02.25 | ₩11,400 | ₩12,200 | ₩11,400 | ₩11,890 | +4.30% | 10.2만 |
|---|
| 2026.02.24 | ₩11,000 | ₩11,340 | ₩10,600 | ₩11,210 | +1.91% | 5.5만 |
|---|
| 2026.02.23 | ₩10,190 | ₩11,120 | ₩10,170 | ₩11,000 | +7.95% | 8.3만 |
|---|
| 2026.02.20 | ₩10,150 | ₩10,250 | ₩10,060 | ₩10,130 | -0.20% | 2.1만 |
|---|
| 2026.02.19 | ₩10,350 | ₩10,350 | ₩9,980 | ₩10,150 | -1.93% | 4.8만 |
|---|
| 2026.02.13 | ₩10,130 | ₩10,360 | ₩10,100 | ₩10,360 | +2.27% | 2.5만 |
|---|
| 2026.02.12 | ₩10,250 | ₩10,480 | ₩10,080 | ₩10,250 | 0.00% | 1.5만 |
|---|
| 2026.02.11 | ₩10,240 | ₩10,290 | ₩10,160 | ₩10,190 | -0.49% | 1.7만 |
|---|
| 2026.02.10 | ₩10,280 | ₩10,380 | ₩10,180 | ₩10,360 | +0.78% | 1.8만 |
|---|
| 2026.02.09 | ₩10,090 | ₩10,470 | ₩10,090 | ₩10,300 | +2.08% | 1.8만 |
|---|
| 2026.02.06 | ₩10,290 | ₩10,290 | ₩9,850 | ₩10,050 | -2.33% | 3.3만 |
|---|
| 2026.02.05 | ₩10,490 | ₩10,780 | ₩10,150 | ₩10,400 | -0.86% | 4만 |
|---|
| 2026.02.04 | ₩10,570 | ₩10,730 | ₩10,460 | ₩10,630 | +0.57% | 2.9만 |
|---|
| 2026.02.03 | ₩10,450 | ₩10,700 | ₩10,210 | ₩10,600 | +1.44% | 4.1만 |
|---|
| 2026.02.02 | ₩10,980 | ₩11,000 | ₩10,300 | ₩10,470 | -4.64% | 4.1만 |
|---|
| 2026.01.30 | ₩11,400 | ₩11,520 | ₩10,750 | ₩10,960 | -3.86% | 4.7만 |
|---|
| 2026.01.29 | ₩11,190 | ₩11,620 | ₩11,070 | ₩11,390 | +1.79% | 6.5만 |
|---|
| 2026.01.28 | ₩11,040 | ₩11,190 | ₩10,700 | ₩11,190 | +1.36% | 4.7만 |
|---|
| 2026.01.27 | ₩10,730 | ₩11,110 | ₩10,630 | ₩10,970 | +2.24% | 3.7만 |
|---|
| 2026.01.26 | ₩9,990 | ₩10,970 | ₩9,890 | ₩10,910 | +9.21% | 15만 |
|---|
| 2026.01.23 | ₩9,980 | ₩10,160 | ₩9,830 | ₩9,970 | -0.10% | 6.2만 |
|---|
| 2026.01.22 | ₩9,650 | ₩10,080 | ₩9,170 | ₩9,910 | +2.69% | 5.3만 |
|---|
| 2026.01.21 | ₩9,980 | ₩9,980 | ₩9,450 | ₩9,610 | -3.71% | 8.7만 |
|---|
| 2026.01.20 | ₩9,930 | ₩10,170 | ₩9,820 | ₩10,070 | +1.41% | 4만 |
|---|
| 2026.01.19 | ₩10,010 | ₩10,130 | ₩9,880 | ₩9,940 | -0.70% | 3.5만 |
|---|
| 2026.01.16 | ₩10,110 | ₩10,150 | ₩9,920 | ₩10,020 | -0.89% | 3.4만 |
|---|
| 2026.01.15 | ₩10,150 | ₩10,150 | ₩9,880 | ₩10,110 | -0.39% | 3만 |
|---|
| 2026.01.14 | ₩10,000 | ₩10,120 | ₩9,890 | ₩10,000 | 0.00% | 4.8만 |
|---|
| 2026.01.13 | ₩9,920 | ₩10,100 | ₩9,910 | ₩10,090 | +1.71% | 2.7만 |
|---|
| 2026.01.12 | ₩10,120 | ₩10,120 | ₩9,820 | ₩10,000 | -1.19% | 7.4만 |
|---|
| 2026.01.09 | ₩10,300 | ₩10,300 | ₩10,010 | ₩10,070 | -2.23% | 4.5만 |
|---|
| 2026.01.08 | ₩10,580 | ₩10,580 | ₩10,050 | ₩10,210 | -3.50% | 4.4만 |
|---|
| 2026.01.07 | ₩10,830 | ₩10,850 | ₩10,300 | ₩10,490 | -3.14% | 9.8만 |
|---|
| 2026.01.06 | ₩11,050 | ₩11,050 | ₩10,780 | ₩10,790 | -2.35% | 6.9만 |
|---|
| 2026.01.05 | ₩11,550 | ₩11,570 | ₩10,770 | ₩10,970 | -5.02% | 9.1만 |
|---|
| 2026.01.02 | ₩11,550 | ₩11,820 | ₩11,330 | ₩11,570 | +0.17% | 3.9만 |
|---|
| 2025.12.30 | ₩11,180 | ₩11,580 | ₩11,080 | ₩11,550 | +3.31% | 6.1만 |
|---|
| 2025.12.29 | ₩11,150 | ₩11,220 | ₩10,890 | ₩11,180 | +0.27% | 2.9만 |
|---|
| 2025.12.26 | ₩11,160 | ₩11,190 | ₩10,930 | ₩11,150 | -0.09% | 2.6만 |
|---|
| 2025.12.24 | ₩10,930 | ₩11,190 | ₩10,830 | ₩11,160 | +2.10% | 2.6만 |
|---|
| 2025.12.23 | ₩10,990 | ₩11,130 | ₩10,760 | ₩10,930 | -0.55% | 6.1만 |
|---|
| 2025.12.22 | ₩11,160 | ₩11,250 | ₩10,920 | ₩11,080 | -0.72% | 10.1만 |
|---|
| 2025.12.19 | ₩10,840 | ₩11,240 | ₩10,840 | ₩11,130 | +2.68% | 3.1만 |
|---|
| 2025.12.18 | ₩10,980 | ₩11,180 | ₩10,900 | ₩10,950 | -0.27% | 6만 |
|---|
| 2025.12.17 | ₩11,250 | ₩11,360 | ₩11,000 | ₩11,230 | -0.18% | 3.3만 |
|---|
| 2025.12.16 | ₩11,380 | ₩11,550 | ₩11,150 | ₩11,230 | -1.32% | 3.7만 |
|---|
| 2025.12.15 | ₩11,930 | ₩11,940 | ₩10,880 | ₩11,270 | -5.53% | 8.8만 |
|---|
| 2025.12.12 | ₩12,390 | ₩12,390 | ₩11,680 | ₩11,820 | -4.60% | 3.6만 |
|---|
| 2025.12.11 | ₩12,160 | ₩12,450 | ₩11,890 | ₩12,040 | -0.99% | 3.8만 |
|---|
| 2025.12.10 | ₩12,690 | ₩12,690 | ₩12,050 | ₩12,150 | -4.26% | 3.8만 |
|---|
| 2025.12.09 | ₩12,750 | ₩12,850 | ₩12,490 | ₩12,650 | -0.78% | 3.6만 |
|---|
| 2025.12.08 | ₩12,840 | ₩12,990 | ₩12,610 | ₩12,890 | +0.39% | 4.8만 |
|---|
| 2025.12.05 | ₩12,390 | ₩13,380 | ₩12,360 | ₩12,950 | +4.52% | 13.6만 |
|---|
| 2025.12.04 | ₩12,370 | ₩12,720 | ₩12,270 | ₩12,430 | +0.49% | 8.6만 |
|---|
| 2025.12.03 | ₩12,600 | ₩12,600 | ₩11,800 | ₩12,480 | -0.95% | 7.8만 |
|---|
| 2025.12.02 | ₩12,340 | ₩12,370 | ₩11,940 | ₩12,050 | -2.35% | 3.4만 |
|---|
| 2025.12.01 | ₩12,320 | ₩12,590 | ₩12,140 | ₩12,310 | -0.08% | 3.1만 |
|---|
| 2025.11.28 | ₩12,260 | ₩12,420 | ₩12,050 | ₩12,320 | +0.49% | 2.9만 |
|---|
| 2025.11.27 | ₩12,180 | ₩12,380 | ₩11,830 | ₩12,300 | +0.99% | 6.7만 |
|---|
| 2025.11.26 | ₩11,350 | ₩12,280 | ₩11,250 | ₩12,150 | +7.05% | 9.2만 |
|---|
| 2025.11.25 | ₩10,880 | ₩11,360 | ₩10,880 | ₩11,330 | +4.14% | 4.3만 |
|---|
| 2025.11.24 | ₩10,470 | ₩11,000 | ₩10,470 | ₩10,880 | +3.92% | 2.5만 |
|---|
| 2025.11.21 | ₩10,650 | ₩10,850 | ₩10,410 | ₩10,470 | -1.69% | 3만 |
|---|
| 2025.11.20 | ₩10,420 | ₩10,840 | ₩10,420 | ₩10,750 | +3.17% | 1.7만 |
|---|
| 2025.11.19 | ₩10,410 | ₩11,070 | ₩10,150 | ₩10,410 | 0.00% | 3.2만 |
|---|
| 2025.11.18 | ₩10,900 | ₩10,930 | ₩10,490 | ₩10,500 | -3.67% | 3.7만 |
|---|
| 2025.11.17 | ₩11,000 | ₩11,090 | ₩10,720 | ₩10,970 | -0.27% | 3.9만 |
|---|
| 2025.11.14 | ₩10,900 | ₩11,250 | ₩10,800 | ₩11,000 | +0.92% | 4.2만 |
|---|
| 2025.11.13 | ₩10,820 | ₩11,170 | ₩10,710 | ₩10,990 | +1.57% | 6.8만 |
|---|
| 2025.11.12 | ₩11,290 | ₩11,330 | ₩10,830 | ₩10,990 | -2.66% | 10.3만 |
|---|
| 2025.11.11 | ₩11,930 | ₩12,150 | ₩11,090 | ₩11,100 | -6.96% | 17.6만 |
|---|
| 2025.11.10 | ₩13,340 | ₩13,800 | ₩11,490 | ₩11,490 | -13.87% | 97.7만 |
|---|
| 2025.11.07 | ₩11,200 | ₩11,300 | ₩10,880 | ₩11,030 | -1.52% | 2만 |
|---|
| 2025.11.06 | ₩11,020 | ₩11,270 | ₩10,960 | ₩11,110 | +0.82% | 2.2만 |
|---|
| 2025.11.05 | ₩11,350 | ₩11,350 | ₩10,740 | ₩11,090 | -2.29% | 3.5만 |
|---|
| 2025.11.04 | ₩11,220 | ₩11,500 | ₩10,900 | ₩11,350 | +1.16% | 4.2만 |
|---|
| 2025.11.03 | ₩11,050 | ₩11,350 | ₩10,400 | ₩11,070 | +0.18% | 5.1만 |
|---|
| 2025.10.31 | ₩11,460 | ₩11,460 | ₩10,510 | ₩11,000 | -4.01% | 5.9만 |
|---|
| 2025.10.30 | ₩11,550 | ₩11,570 | ₩11,280 | ₩11,330 | -1.90% | 2.5만 |
|---|
| 2025.10.29 | ₩11,860 | ₩11,900 | ₩11,400 | ₩11,490 | -3.12% | 2.5만 |
|---|
| 2025.10.28 | ₩11,800 | ₩11,940 | ₩11,100 | ₩11,870 | +0.59% | 2.5만 |
|---|
| 2025.10.27 | ₩11,660 | ₩11,880 | ₩11,640 | ₩11,660 | 0.00% | 2.8만 |
|---|
| 2025.10.24 | ₩11,430 | ₩11,830 | ₩11,220 | ₩11,710 | +2.45% | 3.6만 |
|---|
| 2025.10.23 | ₩11,350 | ₩11,530 | ₩11,180 | ₩11,330 | -0.18% | 2.5만 |
|---|
| 2025.10.22 | ₩11,440 | ₩11,440 | ₩10,900 | ₩11,320 | -1.05% | 7.2만 |
|---|
| 2025.10.21 | ₩11,880 | ₩11,880 | ₩11,020 | ₩11,190 | -5.81% | 8.3만 |
|---|
| 2025.10.20 | ₩12,110 | ₩12,110 | ₩11,360 | ₩11,480 | -5.20% | 9.4만 |
|---|
| 2025.10.17 | ₩12,220 | ₩12,230 | ₩11,900 | ₩12,070 | -1.23% | 7.2만 |
|---|
| 2025.10.16 | ₩12,370 | ₩12,380 | ₩12,000 | ₩12,040 | -2.67% | 9만 |
|---|
| 2025.10.15 | ₩12,500 | ₩12,700 | ₩12,020 | ₩12,370 | -1.04% | 6만 |
|---|
| 2025.10.14 | ₩12,670 | ₩12,900 | ₩12,030 | ₩12,350 | -2.53% | 8.9만 |
|---|
| 2025.10.13 | ₩12,790 | ₩12,800 | ₩12,400 | ₩12,600 | -1.49% | 7.4만 |
|---|
| 2025.10.10 | ₩12,950 | ₩13,240 | ₩12,950 | ₩13,130 | +1.39% | 2.9만 |
|---|