시장 데이터를 불러오는 중
전체 종목
나노엔텍 과거 주가
039860.KQ · KOSDAQ
주요 제품·사업: 의료기기 및 실험기기
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
039860.KQ · KOSDAQ
주요 제품·사업: 의료기기 및 실험기기
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩4,555 | ₩4,600 | ₩4,415 | ₩4,485 | -1.54% | 15.8만 |
| 2026.10.07 | ₩4,610 | ₩4,780 | ₩4,340 | ₩4,590 | -0.43% | 37만 |
| 2026.10.06 | ₩4,545 | ₩4,645 | ₩4,525 | ₩4,610 | +1.43% | 18.7만 |
| 2026.10.02 | ₩4,600 | ₩4,660 | ₩4,520 | ₩4,555 | -0.98% | 18.2만 |
| 2026.10.01 | ₩4,575 | ₩4,640 | ₩4,485 | ₩4,595 | +0.44% | 22.5만 |
| 2026.09.30 | ₩4,485 | ₩4,665 | ₩4,465 | ₩4,535 | +1.11% | 41.8만 |
| 2026.09.29 | ₩4,475 | ₩4,550 | ₩4,360 | ₩4,485 | +0.22% | 32.8만 |
| 2026.09.28 | ₩4,190 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,190 |
| ₩4,475 |
| +6.80% |
| 247만 |
| 2026.09.23 | ₩4,175 | ₩4,250 | ₩4,140 | ₩4,190 | +0.36% | 14.1만 |
|---|
| 2026.09.22 | ₩4,210 | ₩4,275 | ₩4,165 | ₩4,170 | -0.95% | 13.6만 |
|---|
| 2026.09.21 | ₩4,185 | ₩4,275 | ₩4,140 | ₩4,190 | +0.12% | 16.3만 |
|---|
| 2026.09.18 | ₩4,190 | ₩4,260 | ₩4,165 | ₩4,180 | -0.24% | 19.8만 |
|---|
| 2026.09.17 | ₩4,155 | ₩4,210 | ₩4,100 | ₩4,150 | -0.12% | 17.3만 |
|---|
| 2026.09.16 | ₩4,100 | ₩4,150 | ₩4,070 | ₩4,130 | +0.73% | 12만 |
|---|
| 2026.09.15 | ₩4,080 | ₩4,180 | ₩4,065 | ₩4,110 | +0.74% | 10.1만 |
|---|
| 2026.09.14 | ₩4,150 | ₩4,150 | ₩4,005 | ₩4,080 | -1.69% | 9.3만 |
|---|
| 2026.09.11 | ₩4,105 | ₩4,200 | ₩4,075 | ₩4,115 | +0.24% | 12.5만 |
|---|
| 2026.09.10 | ₩4,125 | ₩4,200 | ₩4,065 | ₩4,165 | +0.97% | 12만 |
|---|
| 2026.09.09 | ₩4,125 | ₩4,200 | ₩4,085 | ₩4,125 | 0.00% | 14.6만 |
|---|
| 2026.09.08 | ₩4,140 | ₩4,280 | ₩4,115 | ₩4,115 | -0.60% | 21.2만 |
|---|
| 2026.09.07 | ₩4,180 | ₩4,240 | ₩4,125 | ₩4,135 | -1.08% | 25만 |
|---|
| 2026.09.04 | ₩4,240 | ₩4,350 | ₩4,135 | ₩4,165 | -1.77% | 21만 |
|---|
| 2026.09.03 | ₩4,130 | ₩4,540 | ₩4,130 | ₩4,235 | +2.54% | 131만 |
|---|
| 2026.09.02 | ₩4,170 | ₩4,240 | ₩4,045 | ₩4,140 | -0.72% | 31.6만 |
|---|
| 2026.09.01 | ₩3,925 | ₩4,550 | ₩3,860 | ₩4,170 | +6.24% | 186.4만 |
|---|
| 2026.08.31 | ₩3,900 | ₩3,945 | ₩3,780 | ₩3,925 | +0.64% | 11.6만 |
|---|
| 2026.08.28 | ₩3,800 | ₩3,915 | ₩3,775 | ₩3,900 | +2.63% | 10.5만 |
|---|
| 2026.08.27 | ₩3,820 | ₩3,850 | ₩3,770 | ₩3,800 | -0.52% | 10.8만 |
|---|
| 2026.08.26 | ₩3,835 | ₩3,865 | ₩3,775 | ₩3,820 | -0.39% | 7.9만 |
|---|
| 2026.08.25 | ₩3,780 | ₩3,840 | ₩3,630 | ₩3,835 | +1.46% | 15.1만 |
|---|
| 2026.08.24 | ₩3,640 | ₩4,045 | ₩3,640 | ₩3,810 | +4.67% | 43.4만 |
|---|
| 2026.08.21 | ₩3,785 | ₩3,785 | ₩3,615 | ₩3,640 | -3.83% | 11.1만 |
|---|
| 2026.08.20 | ₩3,745 | ₩4,100 | ₩3,730 | ₩3,810 | +1.74% | 66.4만 |
|---|
| 2026.08.19 | ₩3,765 | ₩3,845 | ₩3,670 | ₩3,675 | -2.39% | 14.4만 |
|---|
| 2026.08.18 | ₩4,030 | ₩4,080 | ₩3,820 | ₩3,865 | -4.09% | 18.5만 |
|---|
| 2026.08.14 | ₩4,005 | ₩4,145 | ₩3,960 | ₩4,030 | +0.62% | 16.3만 |
|---|
| 2026.08.13 | ₩4,120 | ₩4,120 | ₩3,960 | ₩4,000 | -2.91% | 16.7만 |
|---|
| 2026.08.12 | ₩4,060 | ₩4,125 | ₩3,985 | ₩4,035 | -0.62% | 18.7만 |
|---|
| 2026.08.11 | ₩4,045 | ₩4,100 | ₩3,970 | ₩4,060 | +0.37% | 16.9만 |
|---|
| 2026.08.10 | ₩3,900 | ₩4,045 | ₩3,850 | ₩4,045 | +3.72% | 21.9만 |
|---|
| 2026.08.07 | ₩3,860 | ₩3,880 | ₩3,740 | ₩3,820 | -1.04% | 21.8만 |
|---|
| 2026.08.06 | ₩3,730 | ₩3,850 | ₩3,665 | ₩3,840 | +2.95% | 28.9만 |
|---|
| 2026.08.05 | ₩3,720 | ₩3,790 | ₩3,690 | ₩3,730 | +0.27% | 28.4만 |
|---|
| 2026.08.04 | ₩3,530 | ₩3,690 | ₩3,530 | ₩3,655 | +3.54% | 17.9만 |
|---|
| 2026.08.03 | ₩3,480 | ₩3,710 | ₩3,420 | ₩3,530 | +1.44% | 17.9만 |
|---|
| 2026.07.31 | ₩3,380 | ₩3,490 | ₩3,350 | ₩3,480 | +2.96% | 30.7만 |
|---|
| 2026.07.30 | ₩3,200 | ₩3,485 | ₩3,200 | ₩3,280 | +2.50% | 27.2만 |
|---|
| 2026.07.29 | ₩3,580 | ₩3,745 | ₩3,195 | ₩3,275 | -8.52% | 55.2만 |
|---|
| 2026.07.28 | ₩3,820 | ₩3,890 | ₩3,450 | ₩3,515 | -7.98% | 49.8만 |
|---|
| 2026.07.27 | ₩3,875 | ₩4,235 | ₩3,775 | ₩3,930 | +1.42% | 170.1만 |
|---|
| 2026.07.24 | ₩3,965 | ₩4,575 | ₩3,720 | ₩3,775 | -4.79% | 331.8만 |
|---|
| 2026.07.23 | ₩4,800 | ₩5,200 | ₩3,850 | ₩3,985 | -16.98% | 412.5만 |
|---|
| 2026.07.22 | ₩3,500 | ₩4,540 | ₩3,500 | ₩4,540 | +29.71% | 113.7만 |
|---|
| 2026.07.21 | ₩3,500 | ₩3,600 | ₩3,385 | ₩3,495 | -0.14% | 15.9만 |
|---|
| 2026.07.20 | ₩3,555 | ₩3,595 | ₩3,380 | ₩3,405 | -4.22% | 15.2만 |
|---|
| 2026.07.16 | ₩3,720 | ₩3,720 | ₩3,510 | ₩3,555 | -4.44% | 11만 |
|---|
| 2026.07.15 | ₩3,535 | ₩3,730 | ₩3,535 | ₩3,720 | +5.23% | 10.8만 |
|---|
| 2026.07.14 | ₩3,465 | ₩3,580 | ₩3,390 | ₩3,520 | +1.59% | 16.4만 |
|---|
| 2026.07.13 | ₩3,725 | ₩4,000 | ₩3,470 | ₩3,480 | -6.58% | 16.6만 |
|---|
| 2026.07.10 | ₩3,590 | ₩3,775 | ₩3,580 | ₩3,720 | +3.62% | 12.2만 |
|---|
| 2026.07.09 | ₩3,530 | ₩3,680 | ₩3,500 | ₩3,590 | +1.70% | 13.3만 |
|---|
| 2026.07.08 | ₩3,735 | ₩3,780 | ₩3,495 | ₩3,580 | -4.15% | 17.8만 |
|---|
| 2026.07.07 | ₩3,790 | ₩3,920 | ₩3,670 | ₩3,680 | -2.90% | 13.5만 |
|---|
| 2026.07.06 | ₩3,965 | ₩4,130 | ₩3,760 | ₩3,840 | -3.15% | 14만 |
|---|
| 2026.07.03 | ₩3,710 | ₩3,960 | ₩3,615 | ₩3,945 | +6.33% | 14.2만 |
|---|
| 2026.07.02 | ₩3,925 | ₩3,925 | ₩3,650 | ₩3,710 | -5.48% | 16.6만 |
|---|
| 2026.07.01 | ₩3,900 | ₩4,060 | ₩3,845 | ₩3,925 | +0.64% | 16.3만 |
|---|
| 2026.06.30 | ₩4,040 | ₩4,125 | ₩3,865 | ₩3,900 | -3.47% | 17.7만 |
|---|
| 2026.06.29 | ₩3,530 | ₩4,385 | ₩3,530 | ₩4,045 | +14.59% | 109.2만 |
|---|
| 2026.06.26 | ₩3,590 | ₩3,590 | ₩3,380 | ₩3,530 | -1.67% | 28.3만 |
|---|
| 2026.06.25 | ₩3,690 | ₩3,800 | ₩3,560 | ₩3,590 | -2.71% | 20.3만 |
|---|
| 2026.06.24 | ₩3,700 | ₩3,850 | ₩3,530 | ₩3,690 | -0.27% | 17.6만 |
|---|
| 2026.06.23 | ₩3,990 | ₩4,000 | ₩3,595 | ₩3,710 | -7.02% | 23.4만 |
|---|
| 2026.06.22 | ₩4,035 | ₩4,230 | ₩3,965 | ₩3,990 | -1.12% | 19.3만 |
|---|
| 2026.06.19 | ₩4,220 | ₩4,260 | ₩3,970 | ₩4,030 | -4.50% | 26.7만 |
|---|
| 2026.06.18 | ₩4,355 | ₩4,390 | ₩4,210 | ₩4,220 | -3.10% | 18.2만 |
|---|
| 2026.06.17 | ₩4,390 | ₩4,460 | ₩4,240 | ₩4,355 | -0.80% | 18.4만 |
|---|
| 2026.06.16 | ₩4,470 | ₩4,515 | ₩4,345 | ₩4,390 | -1.79% | 13만 |
|---|
| 2026.06.15 | ₩4,580 | ₩4,705 | ₩4,470 | ₩4,470 | -2.40% | 24.8만 |
|---|
| 2026.06.12 | ₩4,490 | ₩4,605 | ₩4,420 | ₩4,540 | +1.11% | 21.2만 |
|---|
| 2026.06.11 | ₩4,200 | ₩4,415 | ₩4,130 | ₩4,400 | +4.76% | 26.9만 |
|---|
| 2026.06.10 | ₩4,370 | ₩4,430 | ₩4,110 | ₩4,210 | -3.66% | 56 |
|---|
| 2026.06.09 | ₩4,000 | ₩4,495 | ₩4,000 | ₩4,380 | +9.50% | 55.4만 |
|---|
| 2026.06.08 | ₩4,220 | ₩5,280 | ₩4,040 | ₩4,090 | -3.08% | 288.6만 |
|---|
| 2026.06.05 | ₩4,690 | ₩4,690 | ₩4,470 | ₩4,470 | -4.69% | 21.7만 |
|---|
| 2026.06.04 | ₩4,580 | ₩4,800 | ₩4,510 | ₩4,665 | +1.86% | 24.8만 |
|---|
| 2026.06.02 | ₩4,740 | ₩4,795 | ₩4,580 | ₩4,600 | -2.95% | 48.7만 |
|---|
| 2026.06.01 | ₩5,010 | ₩5,040 | ₩4,740 | ₩4,790 | -4.39% | 40만 |
|---|
| 2026.05.29 | ₩5,130 | ₩5,200 | ₩4,945 | ₩5,010 | -2.34% | 32.3만 |
|---|
| 2026.05.28 | ₩5,300 | ₩5,350 | ₩5,000 | ₩5,100 | -3.77% | 37.4만 |
|---|
| 2026.05.27 | ₩5,490 | ₩5,510 | ₩5,130 | ₩5,300 | -3.46% | 44.9만 |
|---|
| 2026.05.26 | ₩5,570 | ₩5,700 | ₩5,450 | ₩5,480 | -1.62% | 37.3만 |
|---|
| 2026.05.22 | ₩5,300 | ₩5,520 | ₩5,280 | ₩5,480 | +3.40% | 29.5만 |
|---|
| 2026.05.21 | ₩5,150 | ₩5,350 | ₩5,150 | ₩5,220 | +1.36% | 28.2만 |
|---|
| 2026.05.20 | ₩5,260 | ₩5,350 | ₩5,050 | ₩5,110 | -2.85% | 37.1만 |
|---|
| 2026.05.19 | ₩5,430 | ₩5,510 | ₩5,160 | ₩5,260 | -3.13% | 33.5만 |
|---|
| 2026.05.18 | ₩5,420 | ₩5,560 | ₩5,160 | ₩5,430 | +0.18% | 43.9만 |
|---|
| 2026.05.15 | ₩5,620 | ₩5,750 | ₩5,340 | ₩5,430 | -3.38% | 47.4만 |
|---|
| 2026.05.14 | ₩5,650 | ₩5,780 | ₩5,550 | ₩5,590 | -1.06% | 40.4만 |
|---|
| 2026.05.13 | ₩5,780 | ₩5,990 | ₩5,560 | ₩5,600 | -3.11% | 55.2만 |
|---|
| 2026.05.12 | ₩5,860 | ₩6,010 | ₩5,580 | ₩5,780 | -1.37% | 88.8만 |
|---|
| 2026.05.11 | ₩5,980 | ₩6,060 | ₩5,740 | ₩5,760 | -3.68% | 83.1만 |
|---|
| 2026.05.08 | ₩6,270 | ₩6,280 | ₩5,890 | ₩5,930 | -5.42% | 78.4만 |
|---|
| 2026.05.07 | ₩6,190 | ₩6,340 | ₩5,980 | ₩6,270 | +1.29% | 115.3만 |
|---|
| 2026.05.06 | ₩6,500 | ₩6,540 | ₩5,950 | ₩6,200 | -4.62% | 140.1만 |
|---|
| 2026.05.04 | ₩6,900 | ₩7,080 | ₩6,300 | ₩6,490 | -5.94% | 237만 |
|---|
| 2026.04.30 | ₩7,600 | ₩7,600 | ₩6,750 | ₩6,850 | -9.87% | 689.4만 |
|---|
| 2026.04.29 | ₩5,620 | ₩7,350 | ₩5,560 | ₩7,350 | +30.78% | 545.8만 |
|---|
| 2026.04.28 | ₩5,780 | ₩5,790 | ₩5,640 | ₩5,660 | -2.08% | 51.7만 |
|---|
| 2026.04.27 | ₩6,210 | ₩6,210 | ₩5,640 | ₩5,770 | -7.09% | 106.3만 |
|---|
| 2026.04.24 | ₩5,420 | ₩5,720 | ₩5,360 | ₩5,610 | +3.51% | 85.9만 |
|---|
| 2026.04.23 | ₩5,350 | ₩5,430 | ₩5,220 | ₩5,360 | +0.19% | 59.6만 |
|---|
| 2026.04.22 | ₩5,240 | ₩5,300 | ₩5,150 | ₩5,280 | +0.76% | 34만 |
|---|
| 2026.04.21 | ₩5,260 | ₩5,370 | ₩5,160 | ₩5,220 | -0.76% | 32.8만 |
|---|
| 2026.04.20 | ₩5,260 | ₩5,350 | ₩5,200 | ₩5,220 | -0.76% | 44.2만 |
|---|
| 2026.04.17 | ₩5,370 | ₩5,400 | ₩5,150 | ₩5,260 | -2.05% | 49.5만 |
|---|
| 2026.04.16 | ₩5,150 | ₩5,280 | ₩5,140 | ₩5,210 | +1.17% | 33.2만 |
|---|
| 2026.04.15 | ₩5,070 | ₩5,170 | ₩5,020 | ₩5,140 | +1.38% | 29만 |
|---|
| 2026.04.14 | ₩5,000 | ₩5,090 | ₩4,955 | ₩5,030 | +0.60% | 22.5만 |
|---|
| 2026.04.13 | ₩4,980 | ₩4,990 | ₩4,810 | ₩4,930 | -1.00% | 18.8만 |
|---|
| 2026.04.10 | ₩4,980 | ₩4,980 | ₩4,805 | ₩4,980 | 0.00% | 28.4만 |
|---|
| 2026.04.09 | ₩5,070 | ₩5,100 | ₩4,810 | ₩4,880 | -3.75% | 34.1만 |
|---|
| 2026.04.08 | ₩5,010 | ₩5,130 | ₩4,990 | ₩5,060 | +1.00% | 23.6만 |
|---|
| 2026.04.07 | ₩4,980 | ₩5,080 | ₩4,820 | ₩4,870 | -2.21% | 27.1만 |
|---|
| 2026.04.06 | ₩5,000 | ₩5,060 | ₩4,890 | ₩4,940 | -1.20% | 23.9만 |
|---|
| 2026.04.03 | ₩5,120 | ₩5,190 | ₩5,000 | ₩5,040 | -1.56% | 21.6만 |
|---|
| 2026.04.02 | ₩5,480 | ₩5,550 | ₩4,935 | ₩5,050 | -7.85% | 54.8만 |
|---|
| 2026.04.01 | ₩5,390 | ₩5,590 | ₩5,320 | ₩5,470 | +1.48% | 32.6만 |
|---|
| 2026.03.31 | ₩5,360 | ₩5,470 | ₩5,120 | ₩5,180 | -3.36% | 38.5만 |
|---|
| 2026.03.30 | ₩5,420 | ₩5,490 | ₩5,330 | ₩5,360 | -1.11% | 29.4만 |
|---|
| 2026.03.27 | ₩5,700 | ₩5,790 | ₩5,500 | ₩5,660 | -0.70% | 50.3만 |
|---|
| 2026.03.26 | ₩6,070 | ₩6,550 | ₩5,750 | ₩5,800 | -4.45% | 162.1만 |
|---|
| 2026.03.25 | ₩5,810 | ₩6,090 | ₩5,790 | ₩6,000 | +3.27% | 52.6만 |
|---|
| 2026.03.24 | ₩5,960 | ₩6,030 | ₩5,670 | ₩5,760 | -3.36% | 53.9만 |
|---|
| 2026.03.23 | ₩6,010 | ₩6,120 | ₩5,740 | ₩5,750 | -4.33% | 93만 |
|---|
| 2026.03.20 | ₩5,960 | ₩6,840 | ₩5,900 | ₩6,190 | +3.86% | 613만 |
|---|
| 2026.03.19 | ₩5,900 | ₩6,060 | ₩5,850 | ₩5,960 | +1.02% | 37만 |
|---|
| 2026.03.18 | ₩6,250 | ₩6,250 | ₩6,020 | ₩6,060 | -3.04% | 47.8만 |
|---|
| 2026.03.17 | ₩6,300 | ₩6,490 | ₩6,150 | ₩6,150 | -2.38% | 58.8만 |
|---|
| 2026.03.16 | ₩6,360 | ₩6,360 | ₩6,000 | ₩6,180 | -2.83% | 61.7만 |
|---|
| 2026.03.13 | ₩6,110 | ₩6,340 | ₩6,050 | ₩6,170 | +0.98% | 58.3만 |
|---|
| 2026.03.12 | ₩6,050 | ₩6,450 | ₩6,050 | ₩6,290 | +3.97% | 54.9만 |
|---|
| 2026.03.11 | ₩6,210 | ₩6,670 | ₩6,100 | ₩6,220 | +0.16% | 113.7만 |
|---|
| 2026.03.10 | ₩6,510 | ₩6,590 | ₩6,030 | ₩6,110 | -6.14% | 121.3만 |
|---|
| 2026.03.09 | ₩6,200 | ₩6,350 | ₩5,760 | ₩6,240 | +0.65% | 104.4만 |
|---|
| 2026.03.06 | ₩6,200 | ₩6,730 | ₩6,190 | ₩6,630 | +6.94% | 129.4만 |
|---|
| 2026.03.05 | ₩5,970 | ₩6,590 | ₩5,890 | ₩6,350 | +6.37% | 266.6만 |
|---|
| 2026.03.04 | ₩6,000 | ₩6,280 | ₩5,190 | ₩5,360 | -10.67% | 302.9만 |
|---|
| 2026.03.03 | ₩6,500 | ₩6,630 | ₩6,100 | ₩6,260 | -3.69% | 194.1만 |
|---|
| 2026.02.27 | ₩7,300 | ₩7,420 | ₩6,680 | ₩6,830 | -6.44% | 263.3만 |
|---|
| 2026.02.26 | ₩7,440 | ₩7,940 | ₩6,910 | ₩7,040 | -5.38% | 450.9만 |
|---|
| 2026.02.25 | ₩9,000 | ₩9,390 | ₩7,050 | ₩7,450 | -17.22% | 2296만 |
|---|
| 2026.02.24 | ₩6,380 | ₩7,670 | ₩6,330 | ₩7,670 | +20.22% | 387.2만 |
|---|
| 2026.02.23 | ₩4,535 | ₩5,900 | ₩4,525 | ₩5,900 | +30.10% | 793.7만 |
|---|
| 2026.02.20 | ₩4,685 | ₩4,750 | ₩4,520 | ₩4,540 | -3.09% | 30.6만 |
|---|
| 2026.02.19 | ₩4,560 | ₩4,705 | ₩4,510 | ₩4,685 | +2.74% | 35.8만 |
|---|
| 2026.02.13 | ₩4,685 | ₩4,695 | ₩4,550 | ₩4,560 | -2.67% | 26.6만 |
|---|
| 2026.02.12 | ₩4,810 | ₩4,850 | ₩4,700 | ₩4,715 | -1.98% | 23.9만 |
|---|
| 2026.02.11 | ₩4,900 | ₩4,920 | ₩4,805 | ₩4,805 | -1.94% | 20.7만 |
|---|
| 2026.02.10 | ₩4,815 | ₩4,990 | ₩4,805 | ₩4,900 | +1.77% | 34.8만 |
|---|
| 2026.02.09 | ₩4,700 | ₩4,870 | ₩4,690 | ₩4,790 | +1.91% | 27.3만 |
|---|
| 2026.02.06 | ₩4,685 | ₩4,760 | ₩4,420 | ₩4,675 | -0.21% | 41.6만 |
|---|
| 2026.02.05 | ₩4,900 | ₩4,900 | ₩4,680 | ₩4,685 | -4.39% | 69.9만 |
|---|
| 2026.02.04 | ₩4,960 | ₩5,070 | ₩4,905 | ₩4,905 | -1.11% | 41.2만 |
|---|
| 2026.02.03 | ₩4,915 | ₩5,020 | ₩4,910 | ₩4,965 | +1.02% | 29.3만 |
|---|
| 2026.02.02 | ₩5,110 | ₩5,190 | ₩4,870 | ₩4,870 | -4.70% | 51.8만 |
|---|
| 2026.01.30 | ₩5,250 | ₩5,290 | ₩4,945 | ₩5,110 | -2.67% | 101.7만 |
|---|
| 2026.01.29 | ₩5,240 | ₩5,310 | ₩5,100 | ₩5,230 | -0.19% | 65.8만 |
|---|
| 2026.01.28 | ₩5,100 | ₩5,280 | ₩5,080 | ₩5,240 | +2.75% | 62.1만 |
|---|
| 2026.01.27 | ₩5,150 | ₩5,240 | ₩5,040 | ₩5,060 | -1.75% | 44.2만 |
|---|
| 2026.01.26 | ₩5,190 | ₩5,240 | ₩5,050 | ₩5,140 | -0.96% | 55.3만 |
|---|
| 2026.01.23 | ₩5,210 | ₩5,320 | ₩5,100 | ₩5,190 | -0.38% | 61.4만 |
|---|
| 2026.01.22 | ₩5,130 | ₩5,280 | ₩5,110 | ₩5,200 | +1.36% | 53.1만 |
|---|
| 2026.01.21 | ₩5,230 | ₩5,310 | ₩5,060 | ₩5,100 | -2.49% | 84.2만 |
|---|
| 2026.01.20 | ₩5,570 | ₩5,730 | ₩5,240 | ₩5,400 | -3.05% | 112.5만 |
|---|
| 2026.01.19 | ₩5,500 | ₩5,910 | ₩5,050 | ₩5,570 | +1.27% | 238.1만 |
|---|
| 2026.01.16 | ₩5,330 | ₩5,860 | ₩5,150 | ₩5,500 | +3.19% | 231.4만 |
|---|
| 2026.01.15 | ₩5,120 | ₩5,530 | ₩4,945 | ₩5,240 | +2.34% | 130.4만 |
|---|
| 2026.01.14 | ₩5,360 | ₩5,390 | ₩5,100 | ₩5,120 | -4.48% | 53.5만 |
|---|
| 2026.01.13 | ₩5,380 | ₩5,490 | ₩5,230 | ₩5,340 | -0.74% | 51.7만 |
|---|
| 2026.01.12 | ₩5,500 | ₩5,600 | ₩5,270 | ₩5,380 | -2.18% | 66.8만 |
|---|
| 2026.01.09 | ₩5,370 | ₩5,520 | ₩5,250 | ₩5,480 | +2.05% | 57만 |
|---|
| 2026.01.08 | ₩5,660 | ₩5,690 | ₩5,260 | ₩5,290 | -6.54% | 88.2만 |
|---|
| 2026.01.07 | ₩5,700 | ₩6,080 | ₩5,600 | ₩5,660 | -0.70% | 79.7만 |
|---|
| 2026.01.06 | ₩5,960 | ₩6,010 | ₩5,650 | ₩5,650 | -5.20% | 77.1만 |
|---|
| 2026.01.05 | ₩6,220 | ₩6,220 | ₩5,610 | ₩5,950 | -4.34% | 103.6만 |
|---|
| 2026.01.02 | ₩6,030 | ₩6,270 | ₩5,790 | ₩6,040 | +0.17% | 150.9만 |
|---|
| 2025.12.30 | ₩6,670 | ₩6,670 | ₩5,700 | ₩6,000 | -10.04% | 200.3만 |
|---|
| 2025.12.29 | ₩6,490 | ₩6,800 | ₩6,300 | ₩6,650 | +2.47% | 294.9만 |
|---|
| 2025.12.26 | ₩5,850 | ₩6,700 | ₩5,780 | ₩6,270 | +7.18% | 724.9만 |
|---|
| 2025.12.24 | ₩5,570 | ₩5,890 | ₩5,470 | ₩5,710 | +2.51% | 400.4만 |
|---|
| 2025.12.23 | ₩4,985 | ₩6,110 | ₩4,985 | ₩5,440 | +9.13% | 1108.5만 |
|---|
| 2025.12.22 | ₩4,490 | ₩5,210 | ₩4,455 | ₩4,975 | +10.80% | 876.7만 |
|---|
| 2025.12.19 | ₩4,185 | ₩4,415 | ₩4,125 | ₩4,390 | +4.90% | 190.2만 |
|---|
| 2025.12.18 | ₩4,205 | ₩4,345 | ₩4,050 | ₩4,135 | -1.66% | 110.3만 |
|---|
| 2025.12.17 | ₩4,430 | ₩4,500 | ₩4,230 | ₩4,235 | -4.40% | 177.7만 |
|---|
| 2025.12.16 | ₩4,340 | ₩5,160 | ₩4,205 | ₩4,430 | +2.07% | 1674.5만 |
|---|
| 2025.12.15 | ₩4,180 | ₩4,400 | ₩4,115 | ₩4,315 | +3.23% | 281.4만 |
|---|
| 2025.12.12 | ₩4,265 | ₩4,450 | ₩4,010 | ₩4,195 | -1.64% | 381.7만 |
|---|
| 2025.12.11 | ₩4,215 | ₩4,470 | ₩4,185 | ₩4,225 | +0.24% | 478.8만 |
|---|
| 2025.12.10 | ₩4,300 | ₩4,795 | ₩4,150 | ₩4,225 | -1.74% | 2603.3만 |
|---|
| 2025.12.09 | ₩3,065 | ₩3,995 | ₩3,060 | ₩3,995 | +30.34% | 1691.4만 |
|---|
| 2025.12.08 | ₩3,120 | ₩3,150 | ₩3,060 | ₩3,075 | -1.44% | 12.4만 |
|---|
| 2025.12.05 | ₩3,130 | ₩3,130 | ₩3,035 | ₩3,115 | -0.48% | 6.8만 |
|---|
| 2025.12.04 | ₩3,155 | ₩3,175 | ₩3,100 | ₩3,110 | -1.43% | 3.9만 |
|---|
| 2025.12.03 | ₩3,145 | ₩3,200 | ₩3,140 | ₩3,145 | 0.00% | 6.7만 |
|---|
| 2025.12.02 | ₩3,175 | ₩3,175 | ₩3,105 | ₩3,145 | -0.94% | 5.7만 |
|---|
| 2025.12.01 | ₩3,180 | ₩3,210 | ₩3,125 | ₩3,160 | -0.63% | 7.6만 |
|---|
| 2025.11.28 | ₩3,125 | ₩3,185 | ₩3,085 | ₩3,155 | +0.96% | 10.2만 |
|---|
| 2025.11.27 | ₩3,080 | ₩3,110 | ₩3,070 | ₩3,085 | +0.16% | 3.3만 |
|---|
| 2025.11.26 | ₩3,095 | ₩3,120 | ₩3,015 | ₩3,080 | -0.48% | 6.7만 |
|---|
| 2025.11.25 | ₩3,030 | ₩3,120 | ₩3,015 | ₩3,030 | 0.00% | 7만 |
|---|
| 2025.11.24 | ₩3,075 | ₩3,120 | ₩3,030 | ₩3,030 | -1.46% | 8.6만 |
|---|
| 2025.11.21 | ₩3,125 | ₩3,150 | ₩3,050 | ₩3,065 | -1.92% | 13.7만 |
|---|
| 2025.11.20 | ₩3,100 | ₩3,170 | ₩3,095 | ₩3,145 | +1.45% | 10.1만 |
|---|
| 2025.11.19 | ₩3,110 | ₩3,175 | ₩3,060 | ₩3,095 | -0.48% | 13.2만 |
|---|
| 2025.11.18 | ₩3,160 | ₩3,190 | ₩3,095 | ₩3,140 | -0.63% | 7.4만 |
|---|
| 2025.11.17 | ₩3,235 | ₩3,235 | ₩3,150 | ₩3,160 | -2.32% | 5.8만 |
|---|
| 2025.11.14 | ₩3,260 | ₩3,310 | ₩3,170 | ₩3,235 | -0.77% | 7.1만 |
|---|
| 2025.11.13 | ₩3,265 | ₩3,325 | ₩3,220 | ₩3,260 | -0.15% | 7.2만 |
|---|
| 2025.11.12 | ₩3,170 | ₩3,270 | ₩3,170 | ₩3,265 | +3.00% | 15.6만 |
|---|
| 2025.11.11 | ₩3,145 | ₩3,215 | ₩3,135 | ₩3,170 | +0.79% | 7.9만 |
|---|
| 2025.11.10 | ₩3,105 | ₩3,180 | ₩3,095 | ₩3,170 | +2.09% | 5.9만 |
|---|
| 2025.11.07 | ₩3,100 | ₩3,155 | ₩3,060 | ₩3,100 | 0.00% | 14.8만 |
|---|
| 2025.11.06 | ₩3,150 | ₩3,200 | ₩3,100 | ₩3,150 | 0.00% | 8.3만 |
|---|
| 2025.11.05 | ₩3,190 | ₩3,200 | ₩3,080 | ₩3,140 | -1.57% | 14.3만 |
|---|
| 2025.11.04 | ₩3,165 | ₩3,280 | ₩3,140 | ₩3,190 | +0.79% | 12만 |
|---|
| 2025.11.03 | ₩3,140 | ₩3,445 | ₩3,070 | ₩3,150 | +0.32% | 58만 |
|---|
| 2025.10.31 | ₩3,095 | ₩3,180 | ₩3,095 | ₩3,115 | +0.65% | 10.5만 |
|---|
| 2025.10.30 | ₩3,225 | ₩3,225 | ₩3,120 | ₩3,125 | -3.10% | 20.9만 |
|---|
| 2025.10.29 | ₩3,280 | ₩3,300 | ₩3,200 | ₩3,225 | -1.68% | 21.8만 |
|---|
| 2025.10.28 | ₩3,310 | ₩3,340 | ₩3,280 | ₩3,280 | -0.91% | 11.9만 |
|---|
| 2025.10.27 | ₩3,320 | ₩3,355 | ₩3,270 | ₩3,305 | -0.45% | 15만 |
|---|
| 2025.10.24 | ₩3,365 | ₩3,370 | ₩3,290 | ₩3,310 | -1.63% | 19.4만 |
|---|
| 2025.10.23 | ₩3,285 | ₩3,650 | ₩3,250 | ₩3,375 | +2.74% | 76.5만 |
|---|
| 2025.10.22 | ₩3,280 | ₩3,305 | ₩3,230 | ₩3,290 | +0.30% | 12.2만 |
|---|
| 2025.10.21 | ₩3,320 | ₩3,335 | ₩3,270 | ₩3,280 | -1.20% | 10.1만 |
|---|
| 2025.10.20 | ₩3,275 | ₩3,340 | ₩3,255 | ₩3,320 | +1.37% | 3.1만 |
|---|
| 2025.10.17 | ₩3,330 | ₩3,335 | ₩3,285 | ₩3,285 | -1.35% | 12.7만 |
|---|
| 2025.10.16 | ₩3,395 | ₩3,395 | ₩3,300 | ₩3,330 | -1.91% | 34.1만 |
|---|
| 2025.10.15 | ₩3,380 | ₩3,405 | ₩3,360 | ₩3,370 | -0.30% | 6.2만 |
|---|
| 2025.10.14 | ₩3,400 | ₩3,465 | ₩3,355 | ₩3,375 | -0.74% | 22.1만 |
|---|
| 2025.10.13 | ₩3,320 | ₩3,470 | ₩3,310 | ₩3,470 | +4.52% | 11.9만 |
|---|
| 2025.10.10 | ₩3,525 | ₩3,550 | ₩3,290 | ₩3,435 | -2.55% | 13.5만 |
|---|