시장 데이터를 불러오는 중
전체 종목
에코프로머티 과거 주가
450080.KS · KOSPI
주요 제품·사업: 배터리 양극재용 핵심소재 하이니켈 전구체
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
450080.KS · KOSPI
주요 제품·사업: 배터리 양극재용 핵심소재 하이니켈 전구체
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩38,650 | ₩39,200 | ₩37,600 | ₩37,650 | -2.59% | 45.5만 |
| 2026.10.07 | ₩39,550 | ₩39,600 | ₩38,050 | ₩38,250 | -3.29% | 34.6만 |
| 2026.10.06 | ₩38,750 | ₩40,400 | ₩37,950 | ₩39,700 | +2.45% | 58만 |
| 2026.10.02 | ₩36,700 | ₩39,100 | ₩36,350 | ₩38,000 | +3.54% | 52.2만 |
| 2026.10.01 | ₩34,700 | ₩36,950 | ₩34,350 | ₩36,950 | +6.48% | 34.6만 |
| 2026.09.30 | ₩34,750 | ₩35,800 | ₩34,500 | ₩34,800 | +0.14% | 32.5만 |
| 2026.09.29 | ₩35,550 | ₩35,550 | ₩33,600 | ₩34,350 | -3.38% | 40.3만 |
| 2026.09.28 | ₩34,950 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,400 |
| ₩35,800 |
| +2.43% |
| 34.9만 |
| 2026.09.23 | ₩35,700 | ₩36,100 | ₩34,650 | ₩34,950 | -2.10% | 22.5만 |
|---|
| 2026.09.22 | ₩34,850 | ₩35,550 | ₩34,750 | ₩35,400 | +1.58% | 22만 |
|---|
| 2026.09.21 | ₩35,200 | ₩35,350 | ₩34,100 | ₩34,250 | -2.70% | 20.4만 |
|---|
| 2026.09.18 | ₩35,650 | ₩35,750 | ₩34,700 | ₩34,900 | -2.10% | 22.5만 |
|---|
| 2026.09.17 | ₩35,650 | ₩36,050 | ₩34,750 | ₩34,950 | -1.96% | 17.6만 |
|---|
| 2026.09.16 | ₩35,300 | ₩36,300 | ₩34,900 | ₩35,350 | +0.14% | 15.2만 |
|---|
| 2026.09.15 | ₩34,400 | ₩36,100 | ₩34,250 | ₩36,000 | +4.65% | 22.6만 |
|---|
| 2026.09.14 | ₩35,250 | ₩35,950 | ₩34,450 | ₩34,700 | -1.56% | 26.6만 |
|---|
| 2026.09.11 | ₩36,400 | ₩36,950 | ₩36,000 | ₩36,300 | -0.27% | 19.4만 |
|---|
| 2026.09.10 | ₩37,100 | ₩38,000 | ₩36,000 | ₩37,500 | +1.08% | 40.3만 |
|---|
| 2026.09.09 | ₩35,750 | ₩37,750 | ₩35,750 | ₩37,750 | +5.59% | 30만 |
|---|
| 2026.09.08 | ₩37,200 | ₩37,500 | ₩35,900 | ₩35,950 | -3.36% | 18.3만 |
|---|
| 2026.09.07 | ₩36,300 | ₩36,700 | ₩35,900 | ₩36,500 | +0.55% | 15.5만 |
|---|
| 2026.09.04 | ₩35,600 | ₩36,350 | ₩35,300 | ₩35,850 | +0.70% | 14.6만 |
|---|
| 2026.09.03 | ₩35,750 | ₩36,200 | ₩34,400 | ₩35,200 | -1.54% | 26.2만 |
|---|
| 2026.09.02 | ₩36,350 | ₩37,150 | ₩35,000 | ₩35,100 | -3.44% | 30.1만 |
|---|
| 2026.09.01 | ₩38,600 | ₩40,200 | ₩37,200 | ₩37,400 | -3.11% | 37.9만 |
|---|
| 2026.08.31 | ₩38,000 | ₩39,100 | ₩37,100 | ₩38,700 | +1.84% | 33.6만 |
|---|
| 2026.08.28 | ₩38,000 | ₩38,950 | ₩37,600 | ₩38,450 | +1.18% | 22.2만 |
|---|
| 2026.08.27 | ₩37,600 | ₩38,950 | ₩37,250 | ₩38,650 | +2.79% | 38.2만 |
|---|
| 2026.08.26 | ₩36,100 | ₩37,200 | ₩35,350 | ₩37,200 | +3.05% | 22.7만 |
|---|
| 2026.08.25 | ₩36,750 | ₩37,000 | ₩34,550 | ₩36,050 | -1.90% | 31만 |
|---|
| 2026.08.24 | ₩34,800 | ₩37,400 | ₩34,800 | ₩37,350 | +7.33% | 37.7만 |
|---|
| 2026.08.21 | ₩36,050 | ₩36,100 | ₩34,150 | ₩34,250 | -4.99% | 29.2만 |
|---|
| 2026.08.20 | ₩37,250 | ₩38,650 | ₩36,750 | ₩37,000 | -0.67% | 28.1만 |
|---|
| 2026.08.19 | ₩35,850 | ₩37,650 | ₩35,350 | ₩36,900 | +2.93% | 21.9만 |
|---|
| 2026.08.18 | ₩39,700 | ₩39,700 | ₩36,850 | ₩37,250 | -6.17% | 33.3만 |
|---|
| 2026.08.14 | ₩39,400 | ₩40,650 | ₩38,500 | ₩39,900 | +1.27% | 27.4만 |
|---|
| 2026.08.13 | ₩38,700 | ₩40,000 | ₩38,250 | ₩39,350 | +1.68% | 36.9만 |
|---|
| 2026.08.12 | ₩37,650 | ₩39,550 | ₩37,000 | ₩38,600 | +2.52% | 27.4만 |
|---|
| 2026.08.11 | ₩38,800 | ₩39,250 | ₩37,550 | ₩37,550 | -3.22% | 32.7만 |
|---|
| 2026.08.10 | ₩36,000 | ₩39,325 | ₩35,450 | ₩39,150 | +8.75% | 44만 |
|---|
| 2026.08.07 | ₩36,100 | ₩37,800 | ₩34,200 | ₩35,950 | -0.42% | 53.1만 |
|---|
| 2026.08.06 | ₩33,750 | ₩35,600 | ₩33,100 | ₩35,450 | +5.04% | 38.5만 |
|---|
| 2026.08.05 | ₩33,600 | ₩34,650 | ₩33,200 | ₩33,900 | +0.89% | 39.3만 |
|---|
| 2026.08.04 | ₩32,350 | ₩34,400 | ₩30,050 | ₩32,750 | +1.24% | 69.6만 |
|---|
| 2026.08.03 | ₩31,600 | ₩33,750 | ₩30,200 | ₩32,600 | +3.16% | 29.1만 |
|---|
| 2026.07.31 | ₩31,000 | ₩32,450 | ₩30,200 | ₩32,200 | +3.87% | 36.4만 |
|---|
| 2026.07.30 | ₩27,600 | ₩31,050 | ₩27,600 | ₩29,450 | +6.70% | 53.7만 |
|---|
| 2026.07.29 | ₩31,750 | ₩32,300 | ₩27,100 | ₩28,600 | -9.92% | 63.5만 |
|---|
| 2026.07.28 | ₩33,700 | ₩33,950 | ₩31,050 | ₩31,550 | -6.38% | 33.2만 |
|---|
| 2026.07.27 | ₩35,250 | ₩35,700 | ₩34,250 | ₩34,900 | -0.99% | 19.8만 |
|---|
| 2026.07.24 | ₩35,650 | ₩36,100 | ₩34,150 | ₩34,400 | -3.51% | 23.5만 |
|---|
| 2026.07.23 | ₩34,200 | ₩37,100 | ₩34,150 | ₩37,050 | +8.33% | 30.8만 |
|---|
| 2026.07.22 | ₩34,400 | ₩35,400 | ₩34,150 | ₩34,350 | -0.15% | 28.3만 |
|---|
| 2026.07.21 | ₩32,600 | ₩33,650 | ₩32,000 | ₩33,400 | +2.45% | 30.5만 |
|---|
| 2026.07.20 | ₩35,500 | ₩35,800 | ₩33,200 | ₩33,400 | -5.92% | 31.1만 |
|---|
| 2026.07.16 | ₩37,250 | ₩38,350 | ₩35,500 | ₩36,500 | -2.01% | 24.4만 |
|---|
| 2026.07.15 | ₩36,050 | ₩38,350 | ₩36,050 | ₩37,600 | +4.30% | 31.4만 |
|---|
| 2026.07.14 | ₩37,500 | ₩38,400 | ₩34,150 | ₩35,100 | -6.40% | 38.7만 |
|---|
| 2026.07.13 | ₩38,200 | ₩40,850 | ₩36,850 | ₩37,150 | -2.75% | 54.4만 |
|---|
| 2026.07.10 | ₩35,800 | ₩38,750 | ₩35,800 | ₩38,100 | +6.42% | 37.8만 |
|---|
| 2026.07.09 | ₩35,900 | ₩37,100 | ₩34,400 | ₩35,500 | -1.11% | 63.8만 |
|---|
| 2026.07.08 | ₩38,750 | ₩38,750 | ₩35,300 | ₩35,850 | -7.48% | 54.5만 |
|---|
| 2026.07.07 | ₩40,150 | ₩40,750 | ₩37,900 | ₩39,050 | -2.74% | 33.5만 |
|---|
| 2026.07.06 | ₩40,050 | ₩40,800 | ₩38,700 | ₩40,200 | +0.37% | 27.9만 |
|---|
| 2026.07.03 | ₩40,100 | ₩40,300 | ₩37,050 | ₩40,050 | -0.12% | 45.4만 |
|---|
| 2026.07.02 | ₩41,200 | ₩41,700 | ₩39,100 | ₩40,350 | -2.06% | 51만 |
|---|
| 2026.07.01 | ₩42,950 | ₩44,400 | ₩41,050 | ₩41,900 | -2.44% | 78.2만 |
|---|
| 2026.06.30 | ₩48,950 | ₩49,000 | ₩44,750 | ₩44,800 | -8.48% | 50.3만 |
|---|
| 2026.06.29 | ₩42,450 | ₩49,250 | ₩42,450 | ₩49,100 | +15.67% | 59.2만 |
|---|
| 2026.06.26 | ₩45,100 | ₩45,950 | ₩40,600 | ₩42,400 | -5.99% | 57.6만 |
|---|
| 2026.06.25 | ₩47,300 | ₩48,700 | ₩45,375 | ₩45,550 | -3.70% | 35만 |
|---|
| 2026.06.24 | ₩45,900 | ₩48,200 | ₩45,700 | ₩47,300 | +3.05% | 43.4만 |
|---|
| 2026.06.23 | ₩51,000 | ₩52,800 | ₩46,600 | ₩46,850 | -8.14% | 46.7만 |
|---|
| 2026.06.22 | ₩53,100 | ₩53,700 | ₩51,100 | ₩51,800 | -2.45% | 25만 |
|---|
| 2026.06.19 | ₩53,700 | ₩55,000 | ₩51,500 | ₩53,100 | -1.12% | 58.1만 |
|---|
| 2026.06.18 | ₩56,200 | ₩56,500 | ₩53,600 | ₩54,300 | -3.38% | 31.5만 |
|---|
| 2026.06.17 | ₩58,800 | ₩59,000 | ₩56,700 | ₩56,700 | -3.57% | 26.3만 |
|---|
| 2026.06.16 | ₩58,500 | ₩59,500 | ₩57,400 | ₩58,800 | +0.51% | 27.5만 |
|---|
| 2026.06.15 | ₩58,000 | ₩59,000 | ₩57,000 | ₩58,500 | +0.86% | 37.7만 |
|---|
| 2026.06.12 | ₩55,500 | ₩57,200 | ₩54,700 | ₩56,000 | +0.90% | 43.8만 |
|---|
| 2026.06.11 | ₩52,000 | ₩53,100 | ₩49,850 | ₩52,700 | +1.35% | 76.9만 |
|---|
| 2026.06.10 | ₩52,900 | ₩54,800 | ₩51,000 | ₩52,800 | -0.19% | 297 |
|---|
| 2026.06.09 | ₩50,000 | ₩54,500 | ₩50,000 | ₩53,400 | +6.80% | 47.4만 |
|---|
| 2026.06.08 | ₩49,750 | ₩53,000 | ₩49,450 | ₩49,850 | +0.20% | 61.1만 |
|---|
| 2026.06.05 | ₩59,400 | ₩59,600 | ₩53,900 | ₩55,100 | -7.24% | 49.5만 |
|---|
| 2026.06.04 | ₩57,800 | ₩60,700 | ₩57,500 | ₩58,900 | +1.90% | 41.9만 |
|---|
| 2026.06.02 | ₩59,500 | ₩61,500 | ₩57,000 | ₩57,700 | -3.03% | 79.8만 |
|---|
| 2026.06.01 | ₩61,300 | ₩63,300 | ₩59,800 | ₩60,100 | -1.96% | 65.8만 |
|---|
| 2026.05.29 | ₩64,600 | ₩64,800 | ₩61,500 | ₩62,200 | -3.72% | 50.8만 |
|---|
| 2026.05.28 | ₩66,200 | ₩66,400 | ₩61,500 | ₩64,500 | -2.57% | 62.1만 |
|---|
| 2026.05.27 | ₩67,000 | ₩69,000 | ₩64,000 | ₩64,100 | -4.33% | 64.2만 |
|---|
| 2026.05.26 | ₩70,700 | ₩71,400 | ₩67,400 | ₩67,500 | -4.53% | 60.8만 |
|---|
| 2026.05.22 | ₩66,000 | ₩70,200 | ₩65,000 | ₩68,500 | +3.79% | 80.2만 |
|---|
| 2026.05.21 | ₩60,800 | ₩65,000 | ₩60,800 | ₩64,600 | +6.25% | 49.2만 |
|---|
| 2026.05.20 | ₩61,200 | ₩61,600 | ₩58,100 | ₩59,200 | -3.27% | 61.6만 |
|---|
| 2026.05.19 | ₩63,600 | ₩64,500 | ₩60,200 | ₩61,200 | -3.77% | 58.9만 |
|---|
| 2026.05.18 | ₩64,100 | ₩66,300 | ₩61,200 | ₩63,600 | -0.78% | 58.5만 |
|---|
| 2026.05.15 | ₩68,300 | ₩70,750 | ₩63,500 | ₩64,500 | -5.56% | 101.9만 |
|---|
| 2026.05.14 | ₩70,200 | ₩70,500 | ₩66,000 | ₩69,000 | -1.71% | 94.6만 |
|---|
| 2026.05.13 | ₩70,700 | ₩71,600 | ₩67,500 | ₩67,800 | -4.10% | 86.8만 |
|---|
| 2026.05.12 | ₩75,200 | ₩76,400 | ₩69,800 | ₩71,700 | -4.65% | 132.2만 |
|---|
| 2026.05.11 | ₩80,100 | ₩80,100 | ₩74,900 | ₩75,000 | -6.37% | 133.4만 |
|---|
| 2026.05.08 | ₩79,700 | ₩83,100 | ₩77,600 | ₩80,100 | +0.50% | 119.8만 |
|---|
| 2026.05.07 | ₩82,600 | ₩83,300 | ₩79,200 | ₩80,100 | -3.03% | 126.7만 |
|---|
| 2026.05.06 | ₩85,200 | ₩85,300 | ₩81,700 | ₩83,200 | -2.35% | 157.8만 |
|---|
| 2026.05.04 | ₩82,400 | ₩86,400 | ₩82,000 | ₩84,800 | +2.91% | 171.5만 |
|---|
| 2026.04.30 | ₩83,800 | ₩84,100 | ₩79,700 | ₩80,300 | -4.18% | 115만 |
|---|
| 2026.04.29 | ₩85,300 | ₩87,300 | ₩82,000 | ₩83,700 | -1.88% | 158.9만 |
|---|
| 2026.04.28 | ₩86,600 | ₩88,200 | ₩83,600 | ₩85,600 | -1.15% | 158.9만 |
|---|
| 2026.04.27 | ₩84,100 | ₩88,800 | ₩82,900 | ₩86,400 | +2.73% | 265.2만 |
|---|
| 2026.04.24 | ₩78,600 | ₩84,100 | ₩78,100 | ₩82,900 | +5.47% | 209.6만 |
|---|
| 2026.04.23 | ₩82,800 | ₩83,400 | ₩76,000 | ₩77,900 | -5.92% | 179.5만 |
|---|
| 2026.04.22 | ₩83,500 | ₩83,600 | ₩79,300 | ₩82,800 | -0.84% | 176.7만 |
|---|
| 2026.04.21 | ₩78,700 | ₩84,400 | ₩76,600 | ₩83,200 | +5.72% | 456.4만 |
|---|
| 2026.04.20 | ₩74,100 | ₩80,000 | ₩72,700 | ₩77,100 | +4.05% | 379.7만 |
|---|
| 2026.04.17 | ₩72,100 | ₩76,000 | ₩70,800 | ₩73,700 | +2.22% | 171.4만 |
|---|
| 2026.04.16 | ₩71,800 | ₩72,400 | ₩71,100 | ₩71,700 | -0.14% | 69.1만 |
|---|
| 2026.04.15 | ₩71,400 | ₩72,100 | ₩70,200 | ₩70,900 | -0.70% | 94.6만 |
|---|
| 2026.04.14 | ₩72,600 | ₩72,600 | ₩70,200 | ₩70,400 | -3.03% | 81.8만 |
|---|
| 2026.04.13 | ₩73,200 | ₩73,600 | ₩70,800 | ₩71,000 | -3.01% | 78.2만 |
|---|
| 2026.04.10 | ₩75,500 | ₩76,300 | ₩73,500 | ₩73,600 | -2.52% | 85.6만 |
|---|
| 2026.04.09 | ₩76,500 | ₩77,100 | ₩74,100 | ₩74,400 | -2.75% | 117.9만 |
|---|
| 2026.04.08 | ₩76,200 | ₩76,700 | ₩73,500 | ₩76,600 | +0.52% | 230.5만 |
|---|
| 2026.04.07 | ₩69,100 | ₩78,800 | ₩68,900 | ₩73,100 | +5.79% | 712.6만 |
|---|
| 2026.04.06 | ₩69,100 | ₩72,000 | ₩68,500 | ₩68,900 | -0.29% | 97.4만 |
|---|
| 2026.04.03 | ₩72,400 | ₩73,000 | ₩67,000 | ₩68,500 | -5.39% | 143.8만 |
|---|
| 2026.04.02 | ₩72,800 | ₩77,900 | ₩69,700 | ₩70,700 | -2.88% | 428.4만 |
|---|
| 2026.04.01 | ₩70,400 | ₩73,600 | ₩69,900 | ₩72,600 | +3.13% | 122.9만 |
|---|
| 2026.03.31 | ₩72,800 | ₩72,800 | ₩67,000 | ₩67,000 | -7.97% | 119.4만 |
|---|
| 2026.03.30 | ₩71,300 | ₩73,900 | ₩70,100 | ₩72,100 | +1.12% | 139.6만 |
|---|
| 2026.03.27 | ₩68,700 | ₩74,500 | ₩66,500 | ₩73,400 | +6.84% | 197.7만 |
|---|
| 2026.03.26 | ₩69,600 | ₩73,900 | ₩68,900 | ₩69,900 | +0.43% | 192.3만 |
|---|
| 2026.03.25 | ₩68,400 | ₩72,000 | ₩68,300 | ₩70,400 | +2.92% | 167.4만 |
|---|
| 2026.03.24 | ₩63,600 | ₩69,000 | ₩63,100 | ₩68,000 | +6.92% | 211.6만 |
|---|
| 2026.03.23 | ₩60,400 | ₩63,600 | ₩60,000 | ₩61,000 | +0.99% | 82.6만 |
|---|
| 2026.03.20 | ₩61,100 | ₩62,500 | ₩61,100 | ₩62,500 | +2.29% | 44.6만 |
|---|
| 2026.03.19 | ₩61,100 | ₩62,100 | ₩60,300 | ₩60,700 | -0.65% | 53.5만 |
|---|
| 2026.03.18 | ₩63,300 | ₩63,600 | ₩62,200 | ₩62,800 | -0.79% | 51만 |
|---|
| 2026.03.17 | ₩63,400 | ₩64,200 | ₩61,900 | ₩61,900 | -2.37% | 57.2만 |
|---|
| 2026.03.16 | ₩63,500 | ₩65,200 | ₩61,100 | ₩61,900 | -2.52% | 71.5만 |
|---|
| 2026.03.13 | ₩66,000 | ₩66,100 | ₩63,200 | ₩63,500 | -3.79% | 130.6만 |
|---|
| 2026.03.12 | ₩68,400 | ₩70,700 | ₩66,900 | ₩68,300 | -0.15% | 86.7만 |
|---|
| 2026.03.11 | ₩67,800 | ₩72,400 | ₩67,000 | ₩68,900 | +1.62% | 201.7만 |
|---|
| 2026.03.10 | ₩69,600 | ₩69,700 | ₩65,300 | ₩66,800 | -4.02% | 102.4만 |
|---|
| 2026.03.09 | ₩66,800 | ₩69,500 | ₩63,300 | ₩65,700 | -1.65% | 137.2만 |
|---|
| 2026.03.06 | ₩62,300 | ₩71,800 | ₩62,100 | ₩70,800 | +13.64% | 248.8만 |
|---|
| 2026.03.05 | ₩62,000 | ₩65,600 | ₩61,700 | ₩63,200 | +1.94% | 125.5만 |
|---|
| 2026.03.04 | ₩64,900 | ₩67,700 | ₩55,100 | ₩55,300 | -14.79% | 195.5만 |
|---|
| 2026.03.03 | ₩70,700 | ₩75,100 | ₩67,800 | ₩67,800 | -4.10% | 368.6만 |
|---|
| 2026.02.27 | ₩69,400 | ₩72,700 | ₩68,600 | ₩71,900 | +3.60% | 172.7만 |
|---|
| 2026.02.26 | ₩71,000 | ₩72,700 | ₩69,500 | ₩70,200 | -1.13% | 215.9만 |
|---|
| 2026.02.25 | ₩68,300 | ₩71,500 | ₩67,500 | ₩69,900 | +2.34% | 188.8만 |
|---|
| 2026.02.24 | ₩66,500 | ₩68,700 | ₩66,200 | ₩67,200 | +1.05% | 86.1만 |
|---|
| 2026.02.23 | ₩68,900 | ₩70,200 | ₩65,200 | ₩65,500 | -4.93% | 87.6만 |
|---|
| 2026.02.20 | ₩68,600 | ₩68,900 | ₩66,500 | ₩67,000 | -2.33% | 70.5만 |
|---|
| 2026.02.19 | ₩66,300 | ₩69,900 | ₩65,200 | ₩68,600 | +3.47% | 110만 |
|---|
| 2026.02.13 | ₩67,700 | ₩68,900 | ₩65,000 | ₩65,800 | -2.81% | 121.5만 |
|---|
| 2026.02.12 | ₩64,400 | ₩71,900 | ₩63,700 | ₩69,900 | +8.54% | 259.9만 |
|---|
| 2026.02.11 | ₩65,600 | ₩65,700 | ₩63,600 | ₩63,600 | -3.05% | 26.4만 |
|---|
| 2026.02.10 | ₩66,900 | ₩67,600 | ₩64,400 | ₩64,500 | -3.59% | 35만 |
|---|
| 2026.02.09 | ₩65,700 | ₩67,200 | ₩64,400 | ₩66,700 | +1.52% | 42.8만 |
|---|
| 2026.02.06 | ₩62,800 | ₩63,700 | ₩60,900 | ₩63,000 | +0.32% | 53.4만 |
|---|
| 2026.02.05 | ₩70,100 | ₩70,800 | ₩66,100 | ₩66,200 | -5.56% | 65.9만 |
|---|
| 2026.02.04 | ₩66,100 | ₩72,100 | ₩66,100 | ₩71,100 | +7.56% | 137만 |
|---|
| 2026.02.03 | ₩66,100 | ₩67,100 | ₩64,100 | ₩66,900 | +1.21% | 44.2만 |
|---|
| 2026.02.02 | ₩67,600 | ₩69,250 | ₩63,500 | ₩64,300 | -4.88% | 78.5만 |
|---|
| 2026.01.30 | ₩72,200 | ₩73,600 | ₩67,400 | ₩67,500 | -6.51% | 122.4만 |
|---|
| 2026.01.29 | ₩77,500 | ₩78,900 | ₩70,100 | ₩73,300 | -5.42% | 211.1만 |
|---|
| 2026.01.28 | ₩65,000 | ₩77,100 | ₩64,900 | ₩74,600 | +14.77% | 589.1만 |
|---|
| 2026.01.27 | ₩63,500 | ₩66,200 | ₩62,400 | ₩64,700 | +1.89% | 81.6만 |
|---|
| 2026.01.26 | ₩62,300 | ₩67,000 | ₩62,200 | ₩65,600 | +5.30% | 154.1만 |
|---|
| 2026.01.23 | ₩64,100 | ₩64,200 | ₩60,200 | ₩61,700 | -3.74% | 52.2만 |
|---|
| 2026.01.22 | ₩60,100 | ₩63,200 | ₩59,500 | ₩62,600 | +4.16% | 91.3만 |
|---|
| 2026.01.21 | ₩60,100 | ₩60,900 | ₩57,700 | ₩59,400 | -1.16% | 42.7만 |
|---|
| 2026.01.20 | ₩57,700 | ₩63,800 | ₩56,900 | ₩61,500 | +6.59% | 130만 |
|---|
| 2026.01.19 | ₩54,300 | ₩57,000 | ₩54,000 | ₩56,700 | +4.42% | 29.8만 |
|---|
| 2026.01.16 | ₩55,700 | ₩56,500 | ₩54,300 | ₩54,300 | -2.51% | 18.6만 |
|---|
| 2026.01.15 | ₩54,700 | ₩56,300 | ₩53,700 | ₩55,900 | +2.19% | 24.4만 |
|---|
| 2026.01.14 | ₩55,500 | ₩56,200 | ₩53,800 | ₩54,000 | -2.70% | 20.8만 |
|---|
| 2026.01.13 | ₩53,900 | ₩55,800 | ₩53,000 | ₩55,500 | +2.97% | 29.7만 |
|---|
| 2026.01.12 | ₩51,200 | ₩53,600 | ₩51,200 | ₩52,900 | +3.32% | 28.3만 |
|---|
| 2026.01.09 | ₩52,300 | ₩52,600 | ₩51,000 | ₩51,500 | -1.53% | 18.9만 |
|---|
| 2026.01.08 | ₩53,100 | ₩54,400 | ₩51,500 | ₩52,300 | -1.51% | 23.8만 |
|---|
| 2026.01.07 | ₩54,800 | ₩56,000 | ₩52,800 | ₩53,200 | -2.92% | 21.5만 |
|---|
| 2026.01.06 | ₩55,800 | ₩55,900 | ₩54,200 | ₩54,500 | -2.33% | 23.2만 |
|---|
| 2026.01.05 | ₩50,400 | ₩54,300 | ₩50,400 | ₩54,100 | +7.34% | 39.3만 |
|---|
| 2026.01.02 | ₩52,000 | ₩52,000 | ₩50,100 | ₩50,300 | -3.27% | 26.4만 |
|---|
| 2025.12.30 | ₩54,700 | ₩54,700 | ₩51,300 | ₩52,100 | -4.75% | 32.1만 |
|---|
| 2025.12.29 | ₩54,300 | ₩56,300 | ₩54,200 | ₩55,200 | +1.66% | 14만 |
|---|
| 2025.12.26 | ₩56,900 | ₩57,600 | ₩55,500 | ₩55,500 | -2.46% | 15만 |
|---|
| 2025.12.24 | ₩57,700 | ₩58,400 | ₩56,600 | ₩56,800 | -1.56% | 14.4만 |
|---|
| 2025.12.23 | ₩57,500 | ₩57,800 | ₩56,600 | ₩56,800 | -1.22% | 13.1만 |
|---|
| 2025.12.22 | ₩56,100 | ₩57,400 | ₩55,100 | ₩57,100 | +1.78% | 17만 |
|---|
| 2025.12.19 | ₩57,000 | ₩57,000 | ₩53,700 | ₩55,000 | -3.51% | 32.1만 |
|---|
| 2025.12.18 | ₩57,500 | ₩57,900 | ₩56,000 | ₩56,000 | -2.61% | 26.6만 |
|---|
| 2025.12.17 | ₩60,600 | ₩61,700 | ₩59,600 | ₩59,800 | -1.32% | 23.1만 |
|---|
| 2025.12.16 | ₩63,400 | ₩63,400 | ₩59,800 | ₩59,900 | -5.52% | 32.2만 |
|---|
| 2025.12.15 | ₩60,400 | ₩63,800 | ₩60,200 | ₩63,100 | +4.47% | 30.4만 |
|---|
| 2025.12.12 | ₩62,900 | ₩63,600 | ₩61,400 | ₩62,300 | -0.95% | 20.5만 |
|---|
| 2025.12.11 | ₩64,800 | ₩64,900 | ₩61,600 | ₩61,800 | -4.63% | 34.4만 |
|---|
| 2025.12.10 | ₩67,300 | ₩67,700 | ₩63,800 | ₩64,100 | -4.75% | 48.5만 |
|---|
| 2025.12.09 | ₩62,200 | ₩66,000 | ₩61,700 | ₩65,300 | +4.98% | 77.1만 |
|---|
| 2025.12.08 | ₩60,500 | ₩64,700 | ₩60,400 | ₩63,100 | +4.30% | 83.8만 |
|---|
| 2025.12.05 | ₩58,600 | ₩61,200 | ₩58,600 | ₩60,000 | +2.39% | 28.7만 |
|---|
| 2025.12.04 | ₩60,200 | ₩61,000 | ₩58,500 | ₩59,000 | -1.99% | 17.2만 |
|---|
| 2025.12.03 | ₩60,500 | ₩60,800 | ₩59,500 | ₩60,000 | -0.83% | 12.8만 |
|---|
| 2025.12.02 | ₩59,800 | ₩60,700 | ₩59,100 | ₩60,200 | +0.67% | 16.1만 |
|---|
| 2025.12.01 | ₩59,300 | ₩61,600 | ₩59,100 | ₩60,200 | +1.52% | 36만 |
|---|
| 2025.11.28 | ₩58,700 | ₩59,400 | ₩57,400 | ₩58,000 | -1.19% | 23.3만 |
|---|
| 2025.11.27 | ₩57,900 | ₩59,800 | ₩57,000 | ₩57,500 | -0.69% | 32.5만 |
|---|
| 2025.11.26 | ₩54,000 | ₩57,200 | ₩53,900 | ₩56,700 | +5.00% | 25.5만 |
|---|
| 2025.11.25 | ₩54,800 | ₩55,400 | ₩52,700 | ₩53,100 | -3.10% | 13.8만 |
|---|
| 2025.11.24 | ₩56,300 | ₩56,400 | ₩53,300 | ₩53,600 | -4.80% | 20.8만 |
|---|
| 2025.11.21 | ₩56,900 | ₩57,300 | ₩55,400 | ₩55,800 | -1.93% | 25.7만 |
|---|
| 2025.11.20 | ₩58,900 | ₩60,500 | ₩58,300 | ₩59,300 | +0.68% | 25만 |
|---|
| 2025.11.19 | ₩58,900 | ₩59,100 | ₩57,000 | ₩57,800 | -1.87% | 19.7만 |
|---|
| 2025.11.18 | ₩62,400 | ₩62,600 | ₩58,300 | ₩58,300 | -6.57% | 27.3만 |
|---|
| 2025.11.17 | ₩64,000 | ₩64,100 | ₩61,600 | ₩61,800 | -3.44% | 22.5만 |
|---|
| 2025.11.14 | ₩64,400 | ₩65,200 | ₩62,500 | ₩62,900 | -2.33% | 31.2만 |
|---|
| 2025.11.13 | ₩63,500 | ₩66,700 | ₩62,400 | ₩66,700 | +5.04% | 63.7만 |
|---|
| 2025.11.12 | ₩62,600 | ₩63,100 | ₩61,300 | ₩62,600 | 0.00% | 22.3만 |
|---|
| 2025.11.11 | ₩62,400 | ₩65,500 | ₩61,100 | ₩62,000 | -0.64% | 52.2만 |
|---|
| 2025.11.10 | ₩60,600 | ₩61,550 | ₩59,100 | ₩61,300 | +1.16% | 24만 |
|---|
| 2025.11.07 | ₩62,500 | ₩64,000 | ₩59,600 | ₩60,500 | -3.20% | 43.5만 |
|---|
| 2025.11.06 | ₩63,700 | ₩65,600 | ₩61,900 | ₩64,200 | +0.78% | 54.7만 |
|---|
| 2025.11.05 | ₩64,500 | ₩65,500 | ₩60,000 | ₩62,000 | -3.88% | 59.4만 |
|---|
| 2025.11.04 | ₩68,500 | ₩69,700 | ₩65,200 | ₩65,900 | -3.80% | 56.4만 |
|---|
| 2025.11.03 | ₩64,200 | ₩66,800 | ₩62,900 | ₩66,400 | +3.43% | 47.4만 |
|---|
| 2025.10.31 | ₩62,700 | ₩64,900 | ₩62,400 | ₩63,000 | +0.48% | 42.2만 |
|---|
| 2025.10.30 | ₩67,800 | ₩69,800 | ₩62,100 | ₩64,300 | -5.16% | 93.1만 |
|---|
| 2025.10.29 | ₩66,700 | ₩67,700 | ₩65,500 | ₩66,500 | -0.30% | 40.7만 |
|---|
| 2025.10.28 | ₩66,200 | ₩67,800 | ₩64,300 | ₩67,400 | +1.81% | 66.2만 |
|---|
| 2025.10.27 | ₩71,000 | ₩71,000 | ₩65,700 | ₩66,200 | -6.76% | 126.4만 |
|---|
| 2025.10.24 | ₩66,500 | ₩68,400 | ₩66,100 | ₩67,800 | +1.95% | 205.3만 |
|---|
| 2025.10.23 | ₩68,500 | ₩68,700 | ₩65,400 | ₩65,400 | -4.53% | 78.4만 |
|---|
| 2025.10.22 | ₩66,200 | ₩70,800 | ₩65,200 | ₩69,500 | +4.98% | 183.5만 |
|---|
| 2025.10.21 | ₩65,100 | ₩67,700 | ₩63,700 | ₩64,700 | -0.61% | 136만 |
|---|
| 2025.10.20 | ₩64,500 | ₩66,200 | ₩61,800 | ₩66,000 | +2.33% | 125.7만 |
|---|
| 2025.10.17 | ₩63,300 | ₩69,200 | ₩60,900 | ₩65,800 | +3.95% | 476.1만 |
|---|
| 2025.10.16 | ₩50,400 | ₩63,400 | ₩50,200 | ₩63,400 | +25.79% | 267.2만 |
|---|
| 2025.10.15 | ₩50,300 | ₩50,600 | ₩49,150 | ₩50,300 | 0.00% | 19만 |
|---|
| 2025.10.14 | ₩48,200 | ₩50,500 | ₩48,050 | ₩49,950 | +3.63% | 51.4만 |
|---|
| 2025.10.13 | ₩45,400 | ₩48,450 | ₩45,100 | ₩48,450 | +6.72% | 33.8만 |
|---|
| 2025.10.10 | ₩47,700 | ₩47,700 | ₩45,400 | ₩46,200 | -3.14% | 26.8만 |
|---|