시장 데이터를 불러오는 중
전체 종목
앤씨앤 과거 주가
092600.KQ · KOSDAQ
주요 제품·사업: 차량용 블랙박스 / 영상처리용 시스템반도체
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
092600.KQ · KOSDAQ
주요 제품·사업: 차량용 블랙박스 / 영상처리용 시스템반도체
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,605 | ₩2,665 | ₩2,300 | ₩2,380 | -8.64% | 10.4만 |
| 2026.10.07 | ₩2,775 | ₩2,775 | ₩2,450 | ₩2,560 | -7.75% | 4.8만 |
| 2026.10.06 | ₩2,600 | ₩2,600 | ₩2,385 | ₩2,560 | -1.54% | 9.4만 |
| 2026.10.02 | ₩2,620 | ₩2,790 | ₩2,530 | ₩2,530 | -3.44% | 7.9만 |
| 2026.10.01 | ₩2,710 | ₩2,965 | ₩2,605 | ₩2,635 | -2.77% | 9.1만 |
| 2026.09.30 | ₩2,800 | ₩2,900 | ₩2,555 | ₩2,650 | -5.36% | 12.8만 |
| 2026.09.29 | ₩3,435 | ₩3,435 | ₩2,690 | ₩2,800 | -18.49% | 28.6만 |
| 2026.09.28 | ₩2,750 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,680 |
| ₩3,440 |
| +25.09% |
| 50.4만 |
| 2026.09.23 | ₩2,765 | ₩2,945 | ₩2,680 | ₩2,945 | +6.51% | 20.7만 |
|---|
| 2026.09.22 | ₩3,005 | ₩3,140 | ₩2,550 | ₩2,800 | -6.82% | 120.7만 |
|---|
| 2026.09.21 | ₩4,770 | ₩4,770 | ₩3,165 | ₩3,200 | -32.91% | 256.8만 |
|---|
| 2026.09.18 | ₩3,670 | ₩3,670 | ₩3,670 | ₩3,670 | 0.00% | 5.3만 |
|---|
| 2026.09.17 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 5만 |
|---|
| 2026.09.16 | ₩2,135 | ₩2,300 | ₩2,005 | ₩2,175 | +1.87% | 9만 |
|---|
| 2026.09.15 | ₩2,515 | ₩2,520 | ₩2,095 | ₩2,135 | -15.11% | 26.8만 |
|---|
| 2026.09.14 | ₩2,600 | ₩2,700 | ₩2,350 | ₩2,505 | -3.65% | 23.8만 |
|---|
| 2026.09.11 | ₩1,905 | ₩2,365 | ₩1,788 | ₩2,365 | +24.15% | 50.7만 |
|---|
| 2026.09.10 | ₩1,782 | ₩1,899 | ₩1,737 | ₩1,822 | +2.24% | 2.6만 |
|---|
| 2026.09.09 | ₩1,895 | ₩1,942 | ₩1,735 | ₩1,782 | -5.96% | 8.6만 |
|---|
| 2026.09.08 | ₩1,879 | ₩1,890 | ₩1,743 | ₩1,890 | +0.59% | 10.8만 |
|---|
| 2026.09.07 | ₩1,905 | ₩2,060 | ₩1,850 | ₩1,901 | -0.21% | 3.4만 |
|---|
| 2026.09.04 | ₩1,955 | ₩2,015 | ₩1,887 | ₩1,960 | +0.26% | 2만 |
|---|
| 2026.09.03 | ₩2,000 | ₩2,195 | ₩1,890 | ₩2,005 | +0.25% | 2.9만 |
|---|
| 2026.09.02 | ₩2,015 | ₩2,190 | ₩1,997 | ₩2,030 | +0.74% | 3.4만 |
|---|
| 2026.09.01 | ₩1,865 | ₩2,295 | ₩1,865 | ₩2,140 | +14.75% | 30.9만 |
|---|
| 2026.08.31 | ₩1,830 | ₩1,998 | ₩1,830 | ₩1,865 | +1.91% | 4.4만 |
|---|
| 2026.08.28 | ₩1,826 | ₩1,953 | ₩1,783 | ₩1,907 | +4.44% | 4.5만 |
|---|
| 2026.08.27 | ₩1,834 | ₩1,861 | ₩1,741 | ₩1,837 | +0.16% | 1.8만 |
|---|
| 2026.08.26 | ₩1,825 | ₩1,835 | ₩1,730 | ₩1,834 | +0.49% | 2.9만 |
|---|
| 2026.08.25 | ₩1,988 | ₩1,988 | ₩1,765 | ₩1,826 | -8.15% | 1.9만 |
|---|
| 2026.08.24 | ₩1,805 | ₩1,949 | ₩1,749 | ₩1,841 | +1.99% | 3.3만 |
|---|
| 2026.08.21 | ₩1,753 | ₩1,900 | ₩1,681 | ₩1,848 | +5.42% | 5.4만 |
|---|
| 2026.08.20 | ₩1,900 | ₩1,900 | ₩1,720 | ₩1,752 | -7.79% | 3.8만 |
|---|
| 2026.08.19 | ₩1,807 | ₩1,990 | ₩1,756 | ₩1,809 | +0.11% | 3.6만 |
|---|
| 2026.08.18 | ₩1,920 | ₩1,997 | ₩1,843 | ₩1,867 | -2.76% | 3.5만 |
|---|
| 2026.08.14 | ₩1,831 | ₩1,943 | ₩1,830 | ₩1,920 | +4.86% | 3.7만 |
|---|
| 2026.08.13 | ₩1,839 | ₩2,055 | ₩1,795 | ₩1,830 | -0.49% | 4.2만 |
|---|
| 2026.08.12 | ₩1,870 | ₩1,970 | ₩1,840 | ₩1,896 | +1.39% | 7.2만 |
|---|
| 2026.08.11 | ₩1,874 | ₩1,876 | ₩1,790 | ₩1,876 | +0.11% | 4.2만 |
|---|
| 2026.08.10 | ₩1,876 | ₩1,876 | ₩1,767 | ₩1,876 | 0.00% | 6.3만 |
|---|
| 2026.08.07 | ₩1,990 | ₩1,990 | ₩1,810 | ₩1,876 | -5.73% | 2.9만 |
|---|
| 2026.08.06 | ₩1,918 | ₩1,998 | ₩1,800 | ₩1,868 | -2.61% | 3만 |
|---|
| 2026.08.05 | ₩1,950 | ₩2,000 | ₩1,862 | ₩1,918 | -1.64% | 4만 |
|---|
| 2026.08.04 | ₩1,791 | ₩1,950 | ₩1,791 | ₩1,880 | +4.97% | 5.6만 |
|---|
| 2026.08.03 | ₩1,741 | ₩1,998 | ₩1,674 | ₩1,792 | +2.93% | 20.5만 |
|---|
| 2026.07.31 | ₩1,701 | ₩1,840 | ₩1,647 | ₩1,741 | +2.35% | 19.9만 |
|---|
| 2026.07.30 | ₩2,060 | ₩2,060 | ₩1,778 | ₩1,827 | -11.31% | 18.2만 |
|---|
| 2026.07.29 | ₩2,730 | ₩2,895 | ₩1,915 | ₩1,915 | -29.85% | 50.9만 |
|---|
| 2026.07.28 | ₩2,100 | ₩2,730 | ₩1,997 | ₩2,730 | +30.00% | 45.6만 |
|---|
| 2026.07.27 | ₩2,380 | ₩2,380 | ₩2,025 | ₩2,100 | -11.76% | 6.7만 |
|---|
| 2026.07.24 | ₩2,670 | ₩2,670 | ₩2,175 | ₩2,400 | -10.11% | 6.6만 |
|---|
| 2026.07.23 | ₩2,235 | ₩2,905 | ₩2,235 | ₩2,595 | +16.11% | 36.1만 |
|---|
| 2026.07.22 | ₩2,565 | ₩2,565 | ₩2,230 | ₩2,235 | -12.87% | 4.1만 |
|---|
| 2026.07.21 | ₩2,390 | ₩2,470 | ₩2,295 | ₩2,380 | -0.42% | 3.1만 |
|---|
| 2026.07.20 | ₩2,375 | ₩2,375 | ₩2,200 | ₩2,355 | -0.84% | 2.3만 |
|---|
| 2026.07.16 | ₩2,350 | ₩2,470 | ₩2,190 | ₩2,350 | 0.00% | 2.9만 |
|---|
| 2026.07.15 | ₩2,265 | ₩2,380 | ₩2,140 | ₩2,350 | +3.75% | 3.9만 |
|---|
| 2026.07.14 | ₩2,515 | ₩2,610 | ₩2,060 | ₩2,130 | -15.31% | 2.9만 |
|---|
| 2026.07.13 | ₩2,450 | ₩2,585 | ₩2,250 | ₩2,290 | -6.53% | 3만 |
|---|
| 2026.07.10 | ₩2,150 | ₩2,395 | ₩2,145 | ₩2,375 | +10.47% | 5.1만 |
|---|
| 2026.07.09 | ₩2,175 | ₩2,325 | ₩2,080 | ₩2,150 | -1.15% | 3.9만 |
|---|
| 2026.07.08 | ₩2,400 | ₩2,405 | ₩2,100 | ₩2,175 | -9.38% | 3.5만 |
|---|
| 2026.07.07 | ₩2,410 | ₩2,495 | ₩2,235 | ₩2,330 | -3.32% | 1.8만 |
|---|
| 2026.07.06 | ₩2,525 | ₩2,570 | ₩2,275 | ₩2,415 | -4.36% | 2.9만 |
|---|
| 2026.07.03 | ₩2,485 | ₩2,600 | ₩2,280 | ₩2,400 | -3.42% | 3.5만 |
|---|
| 2026.07.02 | ₩2,495 | ₩2,495 | ₩2,295 | ₩2,420 | -3.01% | 2.2만 |
|---|
| 2026.07.01 | ₩2,515 | ₩2,515 | ₩2,355 | ₩2,470 | -1.79% | 4.1만 |
|---|
| 2026.06.30 | ₩2,400 | ₩2,595 | ₩2,380 | ₩2,405 | +0.21% | 3.8만 |
|---|
| 2026.06.29 | ₩2,160 | ₩2,460 | ₩2,160 | ₩2,400 | +11.11% | 4.1만 |
|---|
| 2026.06.26 | ₩2,305 | ₩2,375 | ₩2,110 | ₩2,255 | -2.17% | 4만 |
|---|
| 2026.06.25 | ₩2,385 | ₩2,575 | ₩2,195 | ₩2,305 | -3.35% | 3.9만 |
|---|
| 2026.06.24 | ₩2,490 | ₩2,525 | ₩2,370 | ₩2,385 | -4.22% | 2.6만 |
|---|
| 2026.06.23 | ₩2,730 | ₩2,730 | ₩2,355 | ₩2,500 | -8.42% | 4.3만 |
|---|
| 2026.06.22 | ₩2,850 | ₩2,850 | ₩2,570 | ₩2,740 | -3.86% | 3.7만 |
|---|
| 2026.06.19 | ₩2,940 | ₩2,985 | ₩2,705 | ₩2,850 | -3.06% | 2.8만 |
|---|
| 2026.06.18 | ₩3,035 | ₩3,070 | ₩2,925 | ₩2,990 | -1.48% | 2.2만 |
|---|
| 2026.06.17 | ₩2,930 | ₩3,190 | ₩2,930 | ₩3,055 | +4.27% | 2.5만 |
|---|
| 2026.06.16 | ₩2,875 | ₩2,975 | ₩2,800 | ₩2,960 | +2.96% | 2.6만 |
|---|
| 2026.06.15 | ₩2,815 | ₩2,940 | ₩2,735 | ₩2,940 | +4.44% | 4.7만 |
|---|
| 2026.06.12 | ₩2,785 | ₩3,050 | ₩2,775 | ₩2,820 | +1.26% | 5.2만 |
|---|
| 2026.06.11 | ₩2,825 | ₩2,965 | ₩2,545 | ₩2,770 | -1.95% | 4.1만 |
|---|
| 2026.06.10 | ₩2,810 | ₩3,400 | ₩2,730 | ₩2,825 | +0.53% | 14만 |
|---|
| 2026.06.09 | ₩2,735 | ₩2,970 | ₩2,615 | ₩2,800 | +2.38% | 6.2만 |
|---|
| 2026.06.08 | ₩2,860 | ₩2,940 | ₩2,510 | ₩2,745 | -4.02% | 4.3만 |
|---|
| 2026.06.05 | ₩2,975 | ₩2,985 | ₩2,695 | ₩2,940 | -1.18% | 6.2만 |
|---|
| 2026.06.04 | ₩3,155 | ₩3,285 | ₩2,885 | ₩2,985 | -5.39% | 5만 |
|---|
| 2026.06.02 | ₩3,110 | ₩3,315 | ₩2,480 | ₩3,130 | +0.64% | 10.9만 |
|---|
| 2026.06.01 | ₩3,400 | ₩3,400 | ₩3,015 | ₩3,125 | -8.09% | 11.8만 |
|---|
| 2026.05.29 | ₩3,530 | ₩3,555 | ₩3,245 | ₩3,325 | -5.81% | 7.1만 |
|---|
| 2026.05.28 | ₩3,800 | ₩3,850 | ₩3,385 | ₩3,530 | -7.11% | 6.4만 |
|---|
| 2026.05.27 | ₩4,300 | ₩4,300 | ₩3,730 | ₩3,750 | -12.79% | 14.7만 |
|---|
| 2026.05.26 | ₩3,780 | ₩4,640 | ₩3,750 | ₩4,130 | +9.26% | 56.3만 |
|---|
| 2026.05.22 | ₩3,725 | ₩3,785 | ₩3,555 | ₩3,710 | -0.40% | 13.3만 |
|---|
| 2026.05.21 | ₩4,195 | ₩4,195 | ₩3,650 | ₩3,710 | -11.56% | 30.8만 |
|---|
| 2026.05.20 | ₩4,225 | ₩4,540 | ₩3,955 | ₩3,995 | -5.44% | 23.1만 |
|---|
| 2026.05.19 | ₩4,595 | ₩5,750 | ₩3,650 | ₩4,300 | -6.42% | 148.8만 |
|---|
| 2026.05.18 | ₩6,420 | ₩6,440 | ₩4,490 | ₩4,490 | -30.06% | 83.2만 |
|---|
| 2026.05.15 | ₩5,830 | ₩6,410 | ₩5,200 | ₩6,410 | +9.95% | 99.9만 |
|---|
| 2026.05.14 | ₩4,935 | ₩4,935 | ₩4,935 | ₩4,935 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩4,935 | ₩4,935 | ₩4,935 | ₩4,935 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩4,935 | ₩4,935 | ₩4,935 | ₩4,935 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩4,935 | ₩4,935 | ₩4,935 | ₩4,935 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩4,935 | ₩4,935 | ₩4,935 | ₩4,935 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩4,935 | ₩4,935 | ₩4,935 | ₩4,935 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩4,935 | ₩4,935 | ₩4,935 | ₩4,935 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩4,935 | ₩4,935 | ₩4,935 | ₩4,935 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩4,935 | ₩4,935 | ₩4,935 | ₩4,935 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩4,935 | ₩4,935 | ₩4,935 | ₩4,935 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩4,935 | ₩4,935 | ₩4,935 | ₩4,935 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩4,935 | ₩4,935 | ₩4,935 | ₩4,935 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩4,935 | ₩4,935 | ₩4,935 | ₩4,935 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩5,100 | ₩5,300 | ₩4,850 | ₩4,935 | -3.24% | 19.9만 |
|---|
| 2026.04.22 | ₩5,180 | ₩5,215 | ₩4,870 | ₩5,100 | -1.54% | 15.2만 |
|---|
| 2026.04.21 | ₩5,475 | ₩5,500 | ₩5,100 | ₩5,180 | -5.39% | 17.1만 |
|---|
| 2026.04.20 | ₩5,710 | ₩5,725 | ₩5,400 | ₩5,500 | -3.68% | 12.1만 |
|---|
| 2026.04.17 | ₩5,960 | ₩5,960 | ₩5,410 | ₩5,710 | -4.19% | 15.1만 |
|---|
| 2026.04.16 | ₩6,555 | ₩6,560 | ₩5,790 | ₩5,960 | -9.08% | 24.5만 |
|---|
| 2026.04.15 | ₩6,760 | ₩6,765 | ₩6,085 | ₩6,550 | -3.11% | 25.1만 |
|---|
| 2026.04.14 | ₩7,280 | ₩7,475 | ₩6,565 | ₩6,760 | -7.14% | 32만 |
|---|
| 2026.04.13 | ₩7,495 | ₩7,495 | ₩6,605 | ₩7,100 | -5.27% | 37.2만 |
|---|
| 2026.04.10 | ₩7,610 | ₩8,750 | ₩7,170 | ₩7,495 | -1.51% | 122.7만 |
|---|
| 2026.04.09 | ₩8,950 | ₩9,735 | ₩6,985 | ₩7,155 | -20.06% | 509.5만 |
|---|
| 2026.04.08 | ₩7,490 | ₩7,490 | ₩7,490 | ₩7,490 | 0.00% | 36.2만 |
|---|
| 2026.04.07 | ₩4,475 | ₩5,765 | ₩4,475 | ₩5,765 | +28.83% | 111.3만 |
|---|
| 2026.04.06 | ₩4,260 | ₩4,505 | ₩4,210 | ₩4,435 | +4.11% | 11.8만 |
|---|
| 2026.04.03 | ₩4,400 | ₩4,560 | ₩4,200 | ₩4,260 | -3.18% | 18.8만 |
|---|
| 2026.04.02 | ₩4,525 | ₩4,640 | ₩4,100 | ₩4,330 | -4.31% | 15.5만 |
|---|
| 2026.04.01 | ₩4,720 | ₩4,720 | ₩4,175 | ₩4,350 | -7.84% | 29.3만 |
|---|
| 2026.03.31 | ₩4,745 | ₩5,655 | ₩4,205 | ₩4,435 | -6.53% | 178만 |
|---|
| 2026.03.30 | ₩3,775 | ₩4,880 | ₩3,545 | ₩4,350 | +15.23% | 179만 |
|---|
| 2026.03.27 | ₩3,830 | ₩3,945 | ₩3,445 | ₩3,755 | -1.96% | 18.4만 |
|---|
| 2026.03.26 | ₩4,100 | ₩4,100 | ₩3,745 | ₩3,885 | -5.24% | 30.9만 |
|---|
| 2026.03.25 | ₩3,740 | ₩4,690 | ₩3,740 | ₩4,105 | +9.76% | 195.9만 |
|---|
| 2026.03.24 | ₩3,770 | ₩3,770 | ₩3,475 | ₩3,610 | -4.24% | 9.1만 |
|---|
| 2026.03.23 | ₩4,040 | ₩4,040 | ₩3,500 | ₩3,650 | -9.65% | 11.7만 |
|---|
| 2026.03.20 | ₩4,500 | ₩5,115 | ₩4,045 | ₩4,045 | -10.11% | 83.2만 |
|---|
| 2026.03.19 | ₩3,425 | ₩4,045 | ₩3,420 | ₩4,045 | +18.10% | 11.1만 |
|---|
| 2026.03.18 | ₩3,270 | ₩3,355 | ₩2,990 | ₩3,115 | -4.74% | 1.3만 |
|---|
| 2026.03.17 | ₩3,095 | ₩3,400 | ₩3,095 | ₩3,175 | +2.58% | 3.9만 |
|---|
| 2026.03.16 | ₩3,240 | ₩3,240 | ₩3,075 | ₩3,095 | -4.48% | 3.2만 |
|---|
| 2026.03.13 | ₩3,135 | ₩3,135 | ₩2,920 | ₩3,070 | -2.07% | 1.7만 |
|---|
| 2026.03.12 | ₩3,125 | ₩3,125 | ₩2,875 | ₩3,050 | -2.40% | 1.9만 |
|---|
| 2026.03.11 | ₩3,090 | ₩3,145 | ₩2,800 | ₩2,875 | -6.96% | 4.4만 |
|---|
| 2026.03.10 | ₩3,030 | ₩3,250 | ₩2,950 | ₩3,000 | -0.99% | 1.4만 |
|---|
| 2026.03.09 | ₩3,305 | ₩3,305 | ₩2,900 | ₩2,965 | -10.29% | 1.5만 |
|---|
| 2026.03.06 | ₩3,200 | ₩3,400 | ₩3,110 | ₩3,315 | +3.59% | 7.3천 |
|---|
| 2026.03.05 | ₩3,075 | ₩3,250 | ₩3,075 | ₩3,200 | +4.07% | 1만 |
|---|
| 2026.03.04 | ₩2,920 | ₩3,480 | ₩2,830 | ₩2,995 | +2.57% | 3.9만 |
|---|
| 2026.03.03 | ₩3,800 | ₩3,850 | ₩3,440 | ₩3,440 | -9.47% | 4.1만 |
|---|
| 2026.02.27 | ₩3,800 | ₩3,825 | ₩3,495 | ₩3,800 | 0.00% | 3.8만 |
|---|
| 2026.02.26 | ₩3,795 | ₩3,795 | ₩3,600 | ₩3,690 | -2.77% | 2.6만 |
|---|
| 2026.02.25 | ₩3,885 | ₩3,885 | ₩3,590 | ₩3,725 | -4.12% | 5.3만 |
|---|
| 2026.02.24 | ₩3,550 | ₩3,725 | ₩3,450 | ₩3,550 | 0.00% | 3.2만 |
|---|
| 2026.02.23 | ₩3,650 | ₩3,725 | ₩3,460 | ₩3,470 | -4.93% | 2.5만 |
|---|
| 2026.02.20 | ₩3,350 | ₩3,625 | ₩3,350 | ₩3,575 | +6.72% | 2.2만 |
|---|
| 2026.02.19 | ₩3,710 | ₩3,825 | ₩3,255 | ₩3,350 | -9.70% | 6.8만 |
|---|
| 2026.02.13 | ₩4,145 | ₩4,145 | ₩3,655 | ₩3,710 | -10.49% | 6.8만 |
|---|
| 2026.02.12 | ₩4,050 | ₩4,450 | ₩4,050 | ₩4,185 | +3.33% | 3.5만 |
|---|
| 2026.02.11 | ₩4,075 | ₩4,095 | ₩3,790 | ₩4,045 | -0.74% | 3.6만 |
|---|
| 2026.02.10 | ₩3,850 | ₩4,155 | ₩3,850 | ₩4,075 | +5.84% | 5.7만 |
|---|
| 2026.02.09 | ₩3,655 | ₩4,025 | ₩3,655 | ₩3,850 | +5.34% | 8.2만 |
|---|
| 2026.02.06 | ₩3,465 | ₩4,390 | ₩3,250 | ₩3,650 | +5.34% | 35.2만 |
|---|
| 2026.02.05 | ₩3,175 | ₩3,555 | ₩3,105 | ₩3,465 | +9.13% | 13.7만 |
|---|
| 2026.02.04 | ₩3,010 | ₩3,225 | ₩2,925 | ₩3,175 | +5.48% | 4.7만 |
|---|
| 2026.02.03 | ₩3,035 | ₩3,140 | ₩2,950 | ₩3,000 | -1.15% | 5.3만 |
|---|
| 2026.02.02 | ₩3,025 | ₩3,125 | ₩2,820 | ₩3,035 | +0.33% | 4.9만 |
|---|
| 2026.01.30 | ₩3,050 | ₩3,135 | ₩2,755 | ₩2,950 | -3.28% | 5.5만 |
|---|
| 2026.01.29 | ₩2,805 | ₩3,425 | ₩2,735 | ₩2,985 | +6.42% | 34.2만 |
|---|
| 2026.01.28 | ₩2,825 | ₩2,830 | ₩2,775 | ₩2,805 | -0.71% | 2.3만 |
|---|
| 2026.01.27 | ₩2,695 | ₩2,830 | ₩2,695 | ₩2,800 | +3.90% | 1.7만 |
|---|
| 2026.01.26 | ₩2,755 | ₩2,760 | ₩2,670 | ₩2,695 | -2.18% | 2만 |
|---|
| 2026.01.23 | ₩2,700 | ₩2,810 | ₩2,635 | ₩2,680 | -0.74% | 1.4만 |
|---|
| 2026.01.22 | ₩2,745 | ₩2,745 | ₩2,625 | ₩2,675 | -2.55% | 1.3만 |
|---|
| 2026.01.21 | ₩2,800 | ₩2,840 | ₩2,675 | ₩2,745 | -1.96% | 1.4만 |
|---|
| 2026.01.20 | ₩2,845 | ₩2,850 | ₩2,680 | ₩2,815 | -1.05% | 2.1만 |
|---|
| 2026.01.19 | ₩2,570 | ₩2,850 | ₩2,505 | ₩2,850 | +10.89% | 2.6만 |
|---|
| 2026.01.16 | ₩2,615 | ₩2,650 | ₩2,505 | ₩2,570 | -1.72% | 1.9만 |
|---|
| 2026.01.15 | ₩2,565 | ₩2,650 | ₩2,500 | ₩2,590 | +0.97% | 1.6만 |
|---|
| 2026.01.14 | ₩2,545 | ₩2,565 | ₩2,515 | ₩2,555 | +0.39% | 8.8천 |
|---|
| 2026.01.13 | ₩2,540 | ₩2,580 | ₩2,510 | ₩2,545 | +0.20% | 1.2만 |
|---|
| 2026.01.12 | ₩2,650 | ₩2,650 | ₩2,525 | ₩2,540 | -4.15% | 3.7만 |
|---|
| 2026.01.09 | ₩2,580 | ₩2,700 | ₩2,550 | ₩2,590 | +0.39% | 1만 |
|---|
| 2026.01.08 | ₩2,765 | ₩2,765 | ₩2,490 | ₩2,590 | -6.33% | 4.9만 |
|---|
| 2026.01.07 | ₩2,850 | ₩2,850 | ₩2,725 | ₩2,765 | -2.98% | 1.2만 |
|---|
| 2026.01.06 | ₩2,800 | ₩2,830 | ₩2,750 | ₩2,795 | -0.18% | 5.6천 |
|---|
| 2026.01.05 | ₩2,825 | ₩2,865 | ₩2,765 | ₩2,825 | 0.00% | 1.3만 |
|---|
| 2026.01.02 | ₩2,820 | ₩2,870 | ₩2,775 | ₩2,825 | +0.18% | 8.1천 |
|---|
| 2025.12.30 | ₩2,800 | ₩2,820 | ₩2,755 | ₩2,820 | +0.71% | 8.1천 |
|---|
| 2025.12.29 | ₩2,825 | ₩2,875 | ₩2,725 | ₩2,775 | -1.77% | 9.5천 |
|---|
| 2025.12.26 | ₩2,775 | ₩2,875 | ₩2,725 | ₩2,825 | +1.80% | 1.9만 |
|---|
| 2025.12.24 | ₩2,740 | ₩2,875 | ₩2,700 | ₩2,770 | +1.09% | 1.4만 |
|---|
| 2025.12.23 | ₩2,800 | ₩2,800 | ₩2,675 | ₩2,740 | -2.14% | 1.1만 |
|---|
| 2025.12.22 | ₩2,825 | ₩2,880 | ₩2,725 | ₩2,800 | -0.88% | 7.3천 |
|---|
| 2025.12.19 | ₩2,780 | ₩2,885 | ₩2,710 | ₩2,800 | +0.72% | 4.3천 |
|---|
| 2025.12.18 | ₩2,835 | ₩2,860 | ₩2,675 | ₩2,780 | -1.94% | 1.1만 |
|---|
| 2025.12.17 | ₩2,715 | ₩2,895 | ₩2,705 | ₩2,835 | +4.42% | 1.4만 |
|---|
| 2025.12.16 | ₩2,740 | ₩2,850 | ₩2,660 | ₩2,715 | -0.91% | 9.8천 |
|---|
| 2025.12.15 | ₩2,780 | ₩2,785 | ₩2,710 | ₩2,740 | -1.44% | 5.2천 |
|---|
| 2025.12.12 | ₩2,825 | ₩2,875 | ₩2,775 | ₩2,780 | -1.59% | 1.4만 |
|---|
| 2025.12.11 | ₩2,815 | ₩2,990 | ₩2,770 | ₩2,810 | -0.18% | 3.5만 |
|---|
| 2025.12.10 | ₩2,705 | ₩2,875 | ₩2,705 | ₩2,790 | +3.14% | 1.7만 |
|---|
| 2025.12.09 | ₩2,825 | ₩2,825 | ₩2,680 | ₩2,805 | -0.71% | 1.8만 |
|---|
| 2025.12.08 | ₩2,900 | ₩2,900 | ₩2,680 | ₩2,695 | -7.07% | 3.3만 |
|---|
| 2025.12.05 | ₩2,745 | ₩2,835 | ₩2,630 | ₩2,810 | +2.37% | 5.5만 |
|---|
| 2025.12.04 | ₩2,655 | ₩2,730 | ₩2,595 | ₩2,660 | +0.19% | 1.3만 |
|---|
| 2025.12.03 | ₩2,610 | ₩2,650 | ₩2,540 | ₩2,630 | +0.77% | 1.4만 |
|---|
| 2025.12.02 | ₩2,605 | ₩2,605 | ₩2,500 | ₩2,585 | -0.77% | 1.4만 |
|---|
| 2025.12.01 | ₩2,665 | ₩2,670 | ₩2,565 | ₩2,580 | -3.19% | 7천 |
|---|
| 2025.11.28 | ₩2,585 | ₩2,675 | ₩2,540 | ₩2,595 | +0.39% | 1.1만 |
|---|
| 2025.11.27 | ₩2,650 | ₩2,650 | ₩2,525 | ₩2,555 | -3.58% | 1만 |
|---|
| 2025.11.26 | ₩2,575 | ₩2,635 | ₩2,505 | ₩2,635 | +2.33% | 1.4만 |
|---|
| 2025.11.25 | ₩2,605 | ₩2,690 | ₩2,505 | ₩2,575 | -1.15% | 2만 |
|---|
| 2025.11.24 | ₩2,695 | ₩2,725 | ₩2,590 | ₩2,595 | -3.71% | 8.3천 |
|---|
| 2025.11.21 | ₩2,650 | ₩2,775 | ₩2,595 | ₩2,685 | +1.32% | 1.7만 |
|---|
| 2025.11.20 | ₩2,700 | ₩2,700 | ₩2,645 | ₩2,650 | -1.85% | 1.2만 |
|---|
| 2025.11.19 | ₩2,715 | ₩2,720 | ₩2,625 | ₩2,675 | -1.47% | 7.9천 |
|---|
| 2025.11.18 | ₩2,795 | ₩2,825 | ₩2,615 | ₩2,690 | -3.76% | 2.2만 |
|---|
| 2025.11.17 | ₩2,900 | ₩2,900 | ₩2,730 | ₩2,770 | -4.48% | 2.8만 |
|---|
| 2025.11.14 | ₩2,865 | ₩2,900 | ₩2,750 | ₩2,775 | -3.14% | 16만 |
|---|
| 2025.11.13 | ₩2,925 | ₩3,000 | ₩2,845 | ₩2,865 | -2.05% | 1.7만 |
|---|
| 2025.11.12 | ₩2,850 | ₩2,930 | ₩2,780 | ₩2,925 | +2.63% | 2.8만 |
|---|
| 2025.11.11 | ₩2,835 | ₩3,400 | ₩2,815 | ₩2,850 | +0.53% | 31.6만 |
|---|
| 2025.11.10 | ₩2,820 | ₩2,930 | ₩2,800 | ₩2,835 | +0.53% | 3만 |
|---|
| 2025.11.07 | ₩2,930 | ₩3,020 | ₩2,800 | ₩2,820 | -3.75% | 1.7만 |
|---|
| 2025.11.06 | ₩3,005 | ₩3,050 | ₩2,930 | ₩2,930 | -2.50% | 2.2만 |
|---|
| 2025.11.05 | ₩2,945 | ₩3,080 | ₩2,875 | ₩3,000 | +1.87% | 4.1만 |
|---|
| 2025.11.04 | ₩3,070 | ₩3,220 | ₩2,950 | ₩2,960 | -3.58% | 2.3만 |
|---|
| 2025.11.03 | ₩3,155 | ₩3,185 | ₩3,025 | ₩3,075 | -2.54% | 3.4만 |
|---|
| 2025.10.31 | ₩3,225 | ₩3,320 | ₩3,075 | ₩3,155 | -2.17% | 3.8만 |
|---|
| 2025.10.30 | ₩3,190 | ₩3,300 | ₩3,075 | ₩3,195 | +0.16% | 3.5만 |
|---|
| 2025.10.29 | ₩3,315 | ₩3,315 | ₩3,130 | ₩3,190 | -3.77% | 4.7만 |
|---|
| 2025.10.28 | ₩3,075 | ₩3,245 | ₩3,070 | ₩3,220 | +4.72% | 5.6만 |
|---|
| 2025.10.27 | ₩3,190 | ₩3,285 | ₩3,025 | ₩3,070 | -3.76% | 3.4만 |
|---|
| 2025.10.24 | ₩3,145 | ₩3,235 | ₩3,075 | ₩3,105 | -1.27% | 2.8만 |
|---|
| 2025.10.23 | ₩3,235 | ₩3,235 | ₩3,035 | ₩3,145 | -2.78% | 8.2만 |
|---|
| 2025.10.22 | ₩3,695 | ₩4,045 | ₩3,215 | ₩3,295 | -10.83% | 97.4만 |
|---|
| 2025.10.21 | ₩2,830 | ₩3,645 | ₩2,805 | ₩3,645 | +28.80% | 142.3만 |
|---|
| 2025.10.20 | ₩2,790 | ₩2,955 | ₩2,765 | ₩2,805 | +0.54% | 2.3만 |
|---|
| 2025.10.17 | ₩2,925 | ₩3,000 | ₩2,720 | ₩2,765 | -5.47% | 4.1만 |
|---|
| 2025.10.16 | ₩3,125 | ₩3,125 | ₩2,910 | ₩2,930 | -6.24% | 3만 |
|---|
| 2025.10.15 | ₩2,975 | ₩3,100 | ₩2,910 | ₩3,000 | +0.84% | 3.7만 |
|---|
| 2025.10.14 | ₩3,210 | ₩3,300 | ₩2,925 | ₩2,975 | -7.32% | 7.7만 |
|---|
| 2025.10.13 | ₩3,345 | ₩3,345 | ₩3,100 | ₩3,120 | -6.73% | 10만 |
|---|
| 2025.10.10 | ₩3,865 | ₩4,250 | ₩3,215 | ₩3,215 | -16.82% | 136.3만 |
|---|