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 |
|---|---|---|---|---|---|---|
| 2026.10.12–2026.10.12 | ₩2,500 | ₩2,500 | ₩2,140 | ₩2,195 | -12.20% | 4.9만 |
| 2026.10.06–2026.10.08 | ₩2,600 | ₩2,775 | ₩2,300 | ₩2,380 | -8.46% | 24.6만 |
| 2026.09.28–2026.10.02 | ₩2,750 | ₩3,645 | ₩2,530 | ₩2,530 | -8.00% | 108.7만 |
| 2026.09.21–2026.09.23 | ₩4,770 | ₩4,770 | ₩2,550 | ₩2,945 | -38.26% | 398.2만 |
| 2026.09.14–2026.09.18 | ₩2,600 | ₩3,670 | ₩2,005 | ₩3,670 | +41.15% | 70만 |
| 2026.09.07–2026.09.11 | ₩1,905 | ₩2,365 | ₩1,735 | ₩2,365 | +24.15% | 76만 |
| 2026.08.31–2026.09.04 | ₩1,830 | ₩2,295 | ₩1,830 | ₩1,960 | +7.10% | 43.5만 |
| 2026.08.24–2026.08.28 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,805 |
| ₩1,988 |
| ₩1,730 |
| ₩1,907 |
| +5.65% |
| 14.5만 |
| 2026.08.18–2026.08.21 | ₩1,920 | ₩1,997 | ₩1,681 | ₩1,848 | -3.75% | 16.3만 |
|---|
| 2026.08.10–2026.08.14 | ₩1,876 | ₩2,055 | ₩1,767 | ₩1,920 | +2.35% | 25.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩1,741 | ₩2,000 | ₩1,674 | ₩1,876 | +7.75% | 36만 |
|---|
| 2026.07.27–2026.07.31 | ₩2,380 | ₩2,895 | ₩1,647 | ₩1,741 | -26.85% | 141.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩2,375 | ₩2,905 | ₩2,175 | ₩2,400 | +1.05% | 52.2만 |
|---|
| 2026.07.13–2026.07.16 | ₩2,450 | ₩2,610 | ₩2,060 | ₩2,350 | -4.08% | 12.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩2,525 | ₩2,570 | ₩2,080 | ₩2,375 | -5.94% | 17.2만 |
|---|
| 2026.06.29–2026.07.03 | ₩2,160 | ₩2,600 | ₩2,160 | ₩2,400 | +11.11% | 17.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩2,850 | ₩2,850 | ₩2,110 | ₩2,255 | -20.88% | 18.5만 |
|---|
| 2026.06.15–2026.06.19 | ₩2,815 | ₩3,190 | ₩2,705 | ₩2,850 | +1.24% | 14.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩2,860 | ₩3,400 | ₩2,510 | ₩2,820 | -1.40% | 33.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩3,400 | ₩3,400 | ₩2,480 | ₩2,940 | -13.53% | 34만 |
|---|
| 2026.05.26–2026.05.29 | ₩3,780 | ₩4,640 | ₩3,245 | ₩3,325 | -12.04% | 84.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩6,420 | ₩6,440 | ₩3,555 | ₩3,710 | -42.21% | 299.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩4,935 | ₩6,410 | ₩4,935 | ₩6,410 | +29.89% | 99.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩4,935 | ₩4,935 | ₩4,935 | ₩4,935 | 0.00% | 0 |
|---|
| 2026.04.27–2026.04.30 | ₩4,935 | ₩4,935 | ₩4,935 | ₩4,935 | 0.00% | 0 |
|---|
| 2026.04.20–2026.04.24 | ₩5,710 | ₩5,725 | ₩4,850 | ₩4,935 | -13.57% | 64.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩7,495 | ₩7,495 | ₩5,410 | ₩5,710 | -23.82% | 133.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩4,260 | ₩9,735 | ₩4,210 | ₩7,495 | +75.94% | 791.4만 |
|---|
| 2026.03.30–2026.04.03 | ₩3,775 | ₩5,655 | ₩3,545 | ₩4,260 | +12.85% | 420.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩4,040 | ₩4,690 | ₩3,445 | ₩3,755 | -7.05% | 266.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩3,240 | ₩5,115 | ₩2,990 | ₩4,045 | +24.85% | 102.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩3,305 | ₩3,305 | ₩2,800 | ₩3,070 | -7.11% | 10.9만 |
|---|
| 2026.03.03–2026.03.06 | ₩3,800 | ₩3,850 | ₩2,830 | ₩3,315 | -12.76% | 9.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩3,650 | ₩3,885 | ₩3,450 | ₩3,800 | +4.11% | 17.4만 |
|---|
| 2026.02.19–2026.02.20 | ₩3,710 | ₩3,825 | ₩3,255 | ₩3,575 | -3.64% | 8.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩3,655 | ₩4,450 | ₩3,655 | ₩3,710 | +1.50% | 27.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩3,025 | ₩4,390 | ₩2,820 | ₩3,650 | +20.66% | 63.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩2,755 | ₩3,425 | ₩2,670 | ₩2,950 | +7.08% | 45.8만 |
|---|
| 2026.01.19–2026.01.23 | ₩2,570 | ₩2,850 | ₩2,505 | ₩2,680 | +4.28% | 8.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩2,650 | ₩2,650 | ₩2,500 | ₩2,570 | -3.02% | 9.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩2,825 | ₩2,865 | ₩2,490 | ₩2,590 | -8.32% | 8.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩2,825 | ₩2,875 | ₩2,725 | ₩2,825 | 0.00% | 2.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩2,825 | ₩2,880 | ₩2,675 | ₩2,825 | 0.00% | 5.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩2,780 | ₩2,895 | ₩2,660 | ₩2,800 | +0.72% | 4.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩2,900 | ₩2,990 | ₩2,680 | ₩2,780 | -4.14% | 11.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩2,665 | ₩2,835 | ₩2,500 | ₩2,810 | +5.44% | 10.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩2,695 | ₩2,725 | ₩2,505 | ₩2,595 | -3.71% | 6.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩2,900 | ₩2,900 | ₩2,595 | ₩2,685 | -7.41% | 8.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩2,820 | ₩3,400 | ₩2,750 | ₩2,775 | -1.60% | 55.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩3,155 | ₩3,220 | ₩2,800 | ₩2,820 | -10.62% | 13.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩3,190 | ₩3,320 | ₩3,025 | ₩3,155 | -1.10% | 20.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩2,790 | ₩4,045 | ₩2,765 | ₩3,105 | +11.29% | 253만 |
|---|
| 2025.10.13–2025.10.17 | ₩3,345 | ₩3,345 | ₩2,720 | ₩2,765 | -17.34% | 28.5만 |
|---|