시장 데이터를 불러오는 중
전체 종목
나노신소재 과거 주가
121600.KQ · KOSDAQ
주요 제품·사업: 인듐계 산화물 TCO Target, 반도체 CMP Slurry 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
121600.KQ · KOSDAQ
주요 제품·사업: 인듐계 산화물 TCO Target, 반도체 CMP Slurry 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩63,100 | ₩64,800 | ₩62,800 | ₩63,500 | +0.63% | 8.4만 |
| 2026.10.07 | ₩63,200 | ₩64,000 | ₩62,400 | ₩62,600 | -0.95% | 5.4만 |
| 2026.10.06 | ₩60,200 | ₩65,400 | ₩59,700 | ₩64,000 | +6.31% | 19만 |
| 2026.10.02 | ₩57,200 | ₩59,800 | ₩56,900 | ₩59,500 | +4.02% | 9.6만 |
| 2026.10.01 | ₩55,200 | ₩57,400 | ₩54,800 | ₩57,000 | +3.26% | 6.1만 |
| 2026.09.30 | ₩55,400 | ₩56,600 | ₩55,000 | ₩55,700 | +0.54% | 6.3만 |
| 2026.09.29 | ₩55,700 | ₩55,800 | ₩53,200 | ₩54,100 | -2.87% | 6.9만 |
| 2026.09.28 | ₩51,700 | ₩56,400 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,100 |
| ₩55,800 |
| +7.93% |
| 13만 |
| 2026.09.23 | ₩51,700 | ₩52,600 | ₩51,200 | ₩51,900 | +0.39% | 4.4만 |
|---|
| 2026.09.22 | ₩52,500 | ₩52,600 | ₩50,800 | ₩51,200 | -2.48% | 4.8만 |
|---|
| 2026.09.21 | ₩53,100 | ₩53,100 | ₩50,900 | ₩52,000 | -2.07% | 7.5만 |
|---|
| 2026.09.18 | ₩52,400 | ₩53,500 | ₩51,900 | ₩53,400 | +1.91% | 10만 |
|---|
| 2026.09.17 | ₩50,900 | ₩52,500 | ₩49,750 | ₩51,600 | +1.38% | 7.6만 |
|---|
| 2026.09.16 | ₩50,700 | ₩51,300 | ₩49,300 | ₩50,800 | +0.20% | 4.9만 |
|---|
| 2026.09.15 | ₩48,500 | ₩51,200 | ₩48,250 | ₩50,800 | +4.74% | 7.9만 |
|---|
| 2026.09.14 | ₩46,700 | ₩50,300 | ₩46,150 | ₩49,200 | +5.35% | 11.3만 |
|---|
| 2026.09.11 | ₩47,600 | ₩48,950 | ₩46,200 | ₩47,250 | -0.74% | 16.1만 |
|---|
| 2026.09.10 | ₩48,950 | ₩49,400 | ₩47,450 | ₩49,300 | +0.72% | 4.7만 |
|---|
| 2026.09.09 | ₩46,000 | ₩49,850 | ₩45,900 | ₩49,800 | +8.26% | 7.4만 |
|---|
| 2026.09.08 | ₩47,400 | ₩48,150 | ₩46,150 | ₩46,250 | -2.43% | 3.1만 |
|---|
| 2026.09.07 | ₩47,450 | ₩47,700 | ₩46,850 | ₩47,300 | -0.32% | 1.9만 |
|---|
| 2026.09.04 | ₩47,600 | ₩48,000 | ₩46,700 | ₩47,000 | -1.26% | 2.4만 |
|---|
| 2026.09.03 | ₩47,550 | ₩47,950 | ₩46,150 | ₩46,950 | -1.26% | 3.3만 |
|---|
| 2026.09.02 | ₩48,400 | ₩49,500 | ₩46,650 | ₩46,650 | -3.62% | 5.9만 |
|---|
| 2026.09.01 | ₩51,100 | ₩51,800 | ₩49,650 | ₩49,650 | -2.84% | 3.9만 |
|---|
| 2026.08.31 | ₩49,200 | ₩51,500 | ₩48,850 | ₩51,000 | +3.66% | 4.4만 |
|---|
| 2026.08.28 | ₩50,100 | ₩50,600 | ₩49,300 | ₩50,200 | +0.20% | 2.6만 |
|---|
| 2026.08.27 | ₩48,450 | ₩51,000 | ₩48,350 | ₩50,900 | +5.06% | 6.4만 |
|---|
| 2026.08.26 | ₩48,250 | ₩48,650 | ₩47,150 | ₩48,200 | -0.10% | 3만 |
|---|
| 2026.08.25 | ₩48,050 | ₩48,700 | ₩46,350 | ₩48,200 | +0.31% | 4.3만 |
|---|
| 2026.08.24 | ₩47,100 | ₩49,750 | ₩47,100 | ₩49,300 | +4.67% | 6.2만 |
|---|
| 2026.08.21 | ₩48,000 | ₩48,400 | ₩46,350 | ₩46,500 | -3.13% | 4.4만 |
|---|
| 2026.08.20 | ₩50,100 | ₩50,800 | ₩48,800 | ₩49,150 | -1.90% | 3만 |
|---|
| 2026.08.19 | ₩45,800 | ₩49,950 | ₩45,800 | ₩48,550 | +6.00% | 4.4만 |
|---|
| 2026.08.18 | ₩50,800 | ₩51,300 | ₩47,600 | ₩48,100 | -5.31% | 5.9만 |
|---|
| 2026.08.14 | ₩50,900 | ₩52,200 | ₩49,300 | ₩50,900 | 0.00% | 6.4만 |
|---|
| 2026.08.13 | ₩50,600 | ₩51,500 | ₩49,900 | ₩50,800 | +0.40% | 3만 |
|---|
| 2026.08.12 | ₩50,000 | ₩51,300 | ₩49,200 | ₩50,900 | +1.80% | 3.2만 |
|---|
| 2026.08.11 | ₩50,300 | ₩51,900 | ₩49,600 | ₩49,950 | -0.70% | 5.3만 |
|---|
| 2026.08.10 | ₩48,200 | ₩51,700 | ₩47,200 | ₩51,600 | +7.05% | 7.5만 |
|---|
| 2026.08.07 | ₩47,050 | ₩48,700 | ₩45,050 | ₩47,650 | +1.28% | 13.4만 |
|---|
| 2026.08.06 | ₩43,650 | ₩46,300 | ₩43,550 | ₩46,150 | +5.73% | 6.3만 |
|---|
| 2026.08.05 | ₩44,600 | ₩45,000 | ₩43,450 | ₩44,100 | -1.12% | 4.9만 |
|---|
| 2026.08.04 | ₩43,000 | ₩44,150 | ₩41,700 | ₩44,000 | +2.33% | 8.5만 |
|---|
| 2026.08.03 | ₩39,150 | ₩42,050 | ₩38,250 | ₩40,400 | +3.19% | 6.4만 |
|---|
| 2026.07.31 | ₩37,400 | ₩40,700 | ₩37,050 | ₩39,950 | +6.82% | 7.8만 |
|---|
| 2026.07.30 | ₩33,200 | ₩37,300 | ₩33,200 | ₩35,600 | +7.23% | 7만 |
|---|
| 2026.07.29 | ₩38,950 | ₩39,700 | ₩33,850 | ₩35,350 | -9.24% | 11만 |
|---|
| 2026.07.28 | ₩41,200 | ₩41,400 | ₩37,700 | ₩38,450 | -6.67% | 7.8만 |
|---|
| 2026.07.27 | ₩42,900 | ₩43,100 | ₩41,550 | ₩42,350 | -1.28% | 4.1만 |
|---|
| 2026.07.24 | ₩43,100 | ₩43,550 | ₩41,000 | ₩41,050 | -4.76% | 5.3만 |
|---|
| 2026.07.23 | ₩40,950 | ₩44,800 | ₩40,900 | ₩44,650 | +9.04% | 5만 |
|---|
| 2026.07.22 | ₩41,150 | ₩42,400 | ₩40,350 | ₩40,600 | -1.34% | 4.4만 |
|---|
| 2026.07.21 | ₩40,250 | ₩41,200 | ₩39,000 | ₩40,300 | +0.12% | 4만 |
|---|
| 2026.07.20 | ₩43,600 | ₩43,600 | ₩39,900 | ₩40,250 | -7.68% | 6.1만 |
|---|
| 2026.07.16 | ₩46,200 | ₩46,500 | ₩43,400 | ₩43,850 | -5.09% | 4.2만 |
|---|
| 2026.07.15 | ₩43,350 | ₩46,500 | ₩43,350 | ₩46,150 | +6.46% | 4.6만 |
|---|
| 2026.07.14 | ₩45,300 | ₩46,300 | ₩41,600 | ₩42,800 | -5.52% | 7.3만 |
|---|
| 2026.07.13 | ₩47,500 | ₩48,800 | ₩44,700 | ₩45,000 | -5.26% | 5.8만 |
|---|
| 2026.07.10 | ₩44,000 | ₩48,000 | ₩44,000 | ₩46,450 | +5.57% | 6.3만 |
|---|
| 2026.07.09 | ₩43,400 | ₩45,350 | ₩42,800 | ₩43,600 | +0.46% | 7.4만 |
|---|
| 2026.07.08 | ₩46,150 | ₩46,900 | ₩43,350 | ₩43,400 | -5.96% | 8만 |
|---|
| 2026.07.07 | ₩47,800 | ₩49,200 | ₩45,750 | ₩47,150 | -1.36% | 6.8만 |
|---|
| 2026.07.06 | ₩48,500 | ₩49,400 | ₩46,100 | ₩47,500 | -2.06% | 5.8만 |
|---|
| 2026.07.03 | ₩46,950 | ₩48,600 | ₩44,700 | ₩48,100 | +2.45% | 6.8만 |
|---|
| 2026.07.02 | ₩47,550 | ₩48,600 | ₩46,300 | ₩46,850 | -1.47% | 7.1만 |
|---|
| 2026.07.01 | ₩51,700 | ₩53,000 | ₩48,650 | ₩49,300 | -4.64% | 8.1만 |
|---|
| 2026.06.30 | ₩52,400 | ₩53,000 | ₩50,400 | ₩51,200 | -2.29% | 8.9만 |
|---|
| 2026.06.29 | ₩45,100 | ₩53,400 | ₩45,100 | ₩53,200 | +17.96% | 11만 |
|---|
| 2026.06.26 | ₩48,400 | ₩49,150 | ₩45,150 | ₩46,100 | -4.75% | 11만 |
|---|
| 2026.06.25 | ₩50,800 | ₩52,700 | ₩48,500 | ₩48,850 | -3.84% | 8.4만 |
|---|
| 2026.06.24 | ₩50,800 | ₩52,700 | ₩50,000 | ₩51,200 | +0.79% | 5.7만 |
|---|
| 2026.06.23 | ₩53,600 | ₩56,500 | ₩51,000 | ₩51,300 | -4.29% | 8.7만 |
|---|
| 2026.06.22 | ₩55,700 | ₩56,500 | ₩53,700 | ₩55,100 | -1.08% | 6.3만 |
|---|
| 2026.06.19 | ₩57,000 | ₩59,300 | ₩54,700 | ₩55,900 | -1.93% | 6만 |
|---|
| 2026.06.18 | ₩60,500 | ₩60,500 | ₩57,200 | ₩57,600 | -4.79% | 6.4만 |
|---|
| 2026.06.17 | ₩61,600 | ₩61,600 | ₩60,000 | ₩60,500 | -1.79% | 3만 |
|---|
| 2026.06.16 | ₩63,100 | ₩63,100 | ₩60,500 | ₩60,800 | -3.65% | 5.3만 |
|---|
| 2026.06.15 | ₩61,200 | ₩63,000 | ₩60,700 | ₩63,000 | +2.94% | 8.1만 |
|---|
| 2026.06.12 | ₩57,500 | ₩59,300 | ₩56,000 | ₩57,700 | +0.35% | 12만 |
|---|
| 2026.06.11 | ₩53,500 | ₩55,500 | ₩51,500 | ₩55,500 | +3.74% | 10.1만 |
|---|
| 2026.06.10 | ₩54,400 | ₩56,500 | ₩52,100 | ₩54,500 | +0.18% | 2 |
|---|
| 2026.06.09 | ₩53,900 | ₩56,800 | ₩53,800 | ₩56,000 | +3.90% | 10.3만 |
|---|
| 2026.06.08 | ₩52,900 | ₩56,000 | ₩52,000 | ₩53,500 | +1.13% | 12.6만 |
|---|
| 2026.06.05 | ₩61,600 | ₩62,500 | ₩57,800 | ₩57,900 | -6.01% | 10.1만 |
|---|
| 2026.06.04 | ₩64,800 | ₩65,700 | ₩62,000 | ₩63,200 | -2.47% | 6.8만 |
|---|
| 2026.06.02 | ₩64,400 | ₩66,000 | ₩61,600 | ₩62,500 | -2.95% | 10.7만 |
|---|
| 2026.06.01 | ₩67,100 | ₩67,800 | ₩65,000 | ₩65,700 | -2.09% | 9만 |
|---|
| 2026.05.29 | ₩69,800 | ₩70,000 | ₩65,600 | ₩66,800 | -4.30% | 16.7만 |
|---|
| 2026.05.28 | ₩70,900 | ₩70,900 | ₩66,400 | ₩70,500 | -0.56% | 9.4만 |
|---|
| 2026.05.27 | ₩71,900 | ₩72,900 | ₩68,100 | ₩68,200 | -5.15% | 11.4만 |
|---|
| 2026.05.26 | ₩75,800 | ₩76,600 | ₩71,600 | ₩71,900 | -5.15% | 10.2만 |
|---|
| 2026.05.22 | ₩71,200 | ₩73,600 | ₩69,400 | ₩72,600 | +1.97% | 10.2만 |
|---|
| 2026.05.21 | ₩66,300 | ₩69,600 | ₩65,700 | ₩69,500 | +4.83% | 8.5만 |
|---|
| 2026.05.20 | ₩66,600 | ₩67,800 | ₩62,700 | ₩64,500 | -3.15% | 14.6만 |
|---|
| 2026.05.19 | ₩71,800 | ₩72,500 | ₩66,600 | ₩67,900 | -5.43% | 11.8만 |
|---|
| 2026.05.18 | ₩71,200 | ₩72,500 | ₩68,100 | ₩70,900 | -0.42% | 11.1만 |
|---|
| 2026.05.15 | ₩76,700 | ₩77,600 | ₩69,100 | ₩70,800 | -7.69% | 16.8만 |
|---|
| 2026.05.14 | ₩76,400 | ₩77,100 | ₩71,700 | ₩75,800 | -0.79% | 11.8만 |
|---|
| 2026.05.13 | ₩71,800 | ₩74,200 | ₩70,600 | ₩73,500 | +2.37% | 11만 |
|---|
| 2026.05.12 | ₩78,300 | ₩78,800 | ₩72,000 | ₩73,300 | -6.39% | 21.4만 |
|---|
| 2026.05.11 | ₩83,400 | ₩83,500 | ₩77,500 | ₩77,800 | -6.71% | 13만 |
|---|
| 2026.05.08 | ₩81,600 | ₩82,500 | ₩78,800 | ₩80,900 | -0.86% | 10.1만 |
|---|
| 2026.05.07 | ₩83,500 | ₩84,600 | ₩80,900 | ₩81,800 | -2.04% | 11.9만 |
|---|
| 2026.05.06 | ₩84,800 | ₩84,900 | ₩81,700 | ₩82,700 | -2.48% | 15.1만 |
|---|
| 2026.05.04 | ₩83,800 | ₩86,400 | ₩83,200 | ₩84,500 | +0.84% | 12.7만 |
|---|
| 2026.04.30 | ₩88,500 | ₩88,600 | ₩82,600 | ₩82,800 | -6.44% | 15.3만 |
|---|
| 2026.04.29 | ₩86,900 | ₩89,200 | ₩84,700 | ₩88,400 | +1.73% | 15.3만 |
|---|
| 2026.04.28 | ₩87,800 | ₩88,800 | ₩85,600 | ₩86,100 | -1.94% | 16만 |
|---|
| 2026.04.27 | ₩88,600 | ₩89,200 | ₩85,300 | ₩86,000 | -2.93% | 16.6만 |
|---|
| 2026.04.24 | ₩81,500 | ₩95,300 | ₩81,000 | ₩88,800 | +8.96% | 54.6만 |
|---|
| 2026.04.23 | ₩85,000 | ₩85,000 | ₩78,700 | ₩81,000 | -4.71% | 19.3만 |
|---|
| 2026.04.22 | ₩88,000 | ₩88,100 | ₩82,400 | ₩85,100 | -3.30% | 15.6만 |
|---|
| 2026.04.21 | ₩83,900 | ₩87,700 | ₩81,400 | ₩86,400 | +2.98% | 43.1만 |
|---|
| 2026.04.20 | ₩78,200 | ₩85,200 | ₩76,900 | ₩83,300 | +6.52% | 41만 |
|---|
| 2026.04.17 | ₩77,800 | ₩79,500 | ₩74,800 | ₩77,000 | -1.03% | 21.1만 |
|---|
| 2026.04.16 | ₩77,200 | ₩77,900 | ₩73,500 | ₩76,500 | -0.91% | 17.1만 |
|---|
| 2026.04.15 | ₩69,700 | ₩76,700 | ₩69,000 | ₩75,800 | +8.75% | 43.6만 |
|---|
| 2026.04.14 | ₩70,700 | ₩70,800 | ₩68,200 | ₩68,400 | -3.25% | 8.1만 |
|---|
| 2026.04.13 | ₩69,100 | ₩70,200 | ₩67,800 | ₩68,900 | -0.29% | 12.7만 |
|---|
| 2026.04.10 | ₩68,900 | ₩69,200 | ₩67,200 | ₩68,800 | -0.15% | 9만 |
|---|
| 2026.04.09 | ₩68,600 | ₩69,000 | ₩66,900 | ₩68,500 | -0.15% | 12.4만 |
|---|
| 2026.04.08 | ₩68,000 | ₩68,100 | ₩65,500 | ₩67,400 | -0.88% | 9.1만 |
|---|
| 2026.04.07 | ₩64,500 | ₩68,300 | ₩63,800 | ₩64,800 | +0.47% | 11.7만 |
|---|
| 2026.04.06 | ₩63,000 | ₩65,900 | ₩62,800 | ₩63,700 | +1.11% | 7.4만 |
|---|
| 2026.04.03 | ₩65,200 | ₩65,200 | ₩62,100 | ₩62,800 | -3.68% | 5.6만 |
|---|
| 2026.04.02 | ₩66,200 | ₩68,800 | ₩62,400 | ₩63,500 | -4.08% | 12.7만 |
|---|
| 2026.04.01 | ₩65,400 | ₩67,200 | ₩64,600 | ₩66,100 | +1.07% | 8.9만 |
|---|
| 2026.03.31 | ₩67,900 | ₩68,200 | ₩61,200 | ₩61,200 | -9.87% | 20.9만 |
|---|
| 2026.03.30 | ₩68,600 | ₩69,900 | ₩66,900 | ₩67,100 | -2.19% | 15.2만 |
|---|
| 2026.03.27 | ₩60,500 | ₩68,800 | ₩60,400 | ₩67,900 | +12.23% | 20.1만 |
|---|
| 2026.03.26 | ₩64,500 | ₩65,400 | ₩62,000 | ₩62,200 | -3.57% | 8.7만 |
|---|
| 2026.03.25 | ₩62,100 | ₩63,700 | ₩61,600 | ₩62,700 | +0.97% | 6.2만 |
|---|
| 2026.03.24 | ₩61,400 | ₩62,400 | ₩59,800 | ₩61,900 | +0.81% | 8만 |
|---|
| 2026.03.23 | ₩59,000 | ₩61,700 | ₩58,500 | ₩59,500 | +0.85% | 6.6만 |
|---|
| 2026.03.20 | ₩62,000 | ₩62,800 | ₩60,900 | ₩60,900 | -1.77% | 5.4만 |
|---|
| 2026.03.19 | ₩62,000 | ₩62,200 | ₩60,600 | ₩60,600 | -2.26% | 5.7만 |
|---|
| 2026.03.18 | ₩63,700 | ₩63,800 | ₩62,600 | ₩63,300 | -0.63% | 5.1만 |
|---|
| 2026.03.17 | ₩61,300 | ₩63,200 | ₩60,900 | ₩61,500 | +0.33% | 8.8만 |
|---|
| 2026.03.16 | ₩60,100 | ₩60,700 | ₩58,600 | ₩59,100 | -1.66% | 6.8만 |
|---|
| 2026.03.13 | ₩59,600 | ₩60,600 | ₩59,300 | ₩59,900 | +0.50% | 13.2만 |
|---|
| 2026.03.12 | ₩62,100 | ₩63,600 | ₩61,100 | ₩61,500 | -0.97% | 7.1만 |
|---|
| 2026.03.11 | ₩65,400 | ₩65,900 | ₩62,000 | ₩62,300 | -4.74% | 9만 |
|---|
| 2026.03.10 | ₩68,500 | ₩68,500 | ₩63,500 | ₩64,700 | -5.55% | 9.2만 |
|---|
| 2026.03.09 | ₩64,100 | ₩65,800 | ₩61,200 | ₩63,800 | -0.47% | 12.8만 |
|---|
| 2026.03.06 | ₩62,000 | ₩69,500 | ₩62,000 | ₩68,700 | +10.81% | 15.9만 |
|---|
| 2026.03.05 | ₩58,400 | ₩65,700 | ₩58,000 | ₩62,000 | +6.16% | 18.9만 |
|---|
| 2026.03.04 | ₩60,900 | ₩63,700 | ₩52,400 | ₩53,400 | -12.32% | 28.1만 |
|---|
| 2026.03.03 | ₩69,600 | ₩73,700 | ₩65,200 | ₩65,200 | -6.32% | 19.7만 |
|---|
| 2026.02.27 | ₩70,400 | ₩72,400 | ₩70,000 | ₩71,400 | +1.42% | 9.9만 |
|---|
| 2026.02.26 | ₩72,700 | ₩73,600 | ₩70,200 | ₩71,400 | -1.79% | 10.3만 |
|---|
| 2026.02.25 | ₩73,200 | ₩73,200 | ₩70,900 | ₩71,600 | -2.19% | 10만 |
|---|
| 2026.02.24 | ₩70,300 | ₩72,300 | ₩70,000 | ₩71,000 | +1.00% | 9.7만 |
|---|
| 2026.02.23 | ₩72,800 | ₩73,500 | ₩69,600 | ₩69,600 | -4.40% | 8.7만 |
|---|
| 2026.02.20 | ₩73,200 | ₩73,700 | ₩70,300 | ₩71,200 | -2.73% | 8.6만 |
|---|
| 2026.02.19 | ₩71,700 | ₩74,500 | ₩68,700 | ₩73,700 | +2.79% | 17.1만 |
|---|
| 2026.02.13 | ₩70,300 | ₩71,400 | ₩69,400 | ₩70,000 | -0.43% | 6.9만 |
|---|
| 2026.02.12 | ₩71,300 | ₩73,100 | ₩70,300 | ₩71,800 | +0.70% | 8.3만 |
|---|
| 2026.02.11 | ₩72,700 | ₩72,700 | ₩69,800 | ₩70,100 | -3.58% | 10.1만 |
|---|
| 2026.02.10 | ₩75,800 | ₩77,000 | ₩72,800 | ₩72,800 | -3.96% | 27.6만 |
|---|
| 2026.02.09 | ₩66,000 | ₩75,000 | ₩65,100 | ₩73,500 | +11.36% | 44.6만 |
|---|
| 2026.02.06 | ₩64,400 | ₩66,000 | ₩63,400 | ₩64,100 | -0.47% | 13.2만 |
|---|
| 2026.02.05 | ₩69,300 | ₩72,000 | ₩67,600 | ₩68,300 | -1.44% | 11.7만 |
|---|
| 2026.02.04 | ₩70,200 | ₩72,600 | ₩68,600 | ₩70,700 | +0.71% | 15.5만 |
|---|
| 2026.02.03 | ₩69,600 | ₩71,400 | ₩66,800 | ₩70,900 | +1.87% | 17.4만 |
|---|
| 2026.02.02 | ₩67,500 | ₩72,000 | ₩66,300 | ₩67,300 | -0.30% | 23.1만 |
|---|
| 2026.01.30 | ₩72,700 | ₩72,800 | ₩69,000 | ₩69,100 | -4.95% | 25.7만 |
|---|
| 2026.01.29 | ₩74,300 | ₩75,500 | ₩66,900 | ₩72,500 | -2.42% | 35.3만 |
|---|
| 2026.01.28 | ₩68,900 | ₩72,000 | ₩67,900 | ₩71,800 | +4.21% | 32만 |
|---|
| 2026.01.27 | ₩65,100 | ₩68,000 | ₩64,300 | ₩67,300 | +3.38% | 22.2만 |
|---|
| 2026.01.26 | ₩62,000 | ₩67,400 | ₩61,700 | ₩67,300 | +8.55% | 63.1만 |
|---|
| 2026.01.23 | ₩59,400 | ₩59,400 | ₩54,300 | ₩57,300 | -3.54% | 25.4만 |
|---|
| 2026.01.22 | ₩51,100 | ₩56,000 | ₩51,000 | ₩55,600 | +8.81% | 27.6만 |
|---|
| 2026.01.21 | ₩50,900 | ₩50,900 | ₩49,500 | ₩50,500 | -0.79% | 8.5만 |
|---|
| 2026.01.20 | ₩51,000 | ₩52,000 | ₩49,800 | ₩51,500 | +0.98% | 12.8만 |
|---|
| 2026.01.19 | ₩48,200 | ₩50,900 | ₩48,100 | ₩50,400 | +4.56% | 11.6만 |
|---|
| 2026.01.16 | ₩49,700 | ₩50,500 | ₩48,400 | ₩48,600 | -2.21% | 7.2만 |
|---|
| 2026.01.15 | ₩49,100 | ₩50,000 | ₩48,550 | ₩49,900 | +1.63% | 5.7만 |
|---|
| 2026.01.14 | ₩50,300 | ₩50,300 | ₩48,800 | ₩49,000 | -2.58% | 6.9만 |
|---|
| 2026.01.13 | ₩49,500 | ₩50,800 | ₩48,550 | ₩50,400 | +1.82% | 8만 |
|---|
| 2026.01.12 | ₩47,500 | ₩49,300 | ₩47,450 | ₩49,050 | +3.26% | 6.1만 |
|---|
| 2026.01.09 | ₩47,850 | ₩48,450 | ₩47,000 | ₩47,450 | -0.84% | 3.6만 |
|---|
| 2026.01.08 | ₩48,650 | ₩49,300 | ₩47,650 | ₩47,650 | -2.06% | 5.1만 |
|---|
| 2026.01.07 | ₩50,400 | ₩50,500 | ₩48,500 | ₩48,600 | -3.57% | 6.9만 |
|---|
| 2026.01.06 | ₩50,300 | ₩51,400 | ₩49,400 | ₩50,400 | +0.20% | 6.2만 |
|---|
| 2026.01.05 | ₩47,750 | ₩49,750 | ₩47,750 | ₩49,200 | +3.04% | 7.6만 |
|---|
| 2026.01.02 | ₩49,950 | ₩50,000 | ₩47,500 | ₩47,750 | -4.40% | 10.5만 |
|---|
| 2025.12.30 | ₩50,400 | ₩50,500 | ₩49,750 | ₩49,950 | -0.89% | 7.3만 |
|---|
| 2025.12.29 | ₩50,900 | ₩52,200 | ₩50,700 | ₩51,000 | +0.20% | 7.2만 |
|---|
| 2025.12.26 | ₩53,400 | ₩53,600 | ₩51,900 | ₩52,400 | -1.87% | 3.7만 |
|---|
| 2025.12.24 | ₩53,000 | ₩53,700 | ₩52,600 | ₩53,000 | 0.00% | 2.7만 |
|---|
| 2025.12.23 | ₩53,600 | ₩53,700 | ₩52,500 | ₩52,900 | -1.31% | 4.1만 |
|---|
| 2025.12.22 | ₩53,500 | ₩53,800 | ₩52,400 | ₩53,300 | -0.37% | 4.7만 |
|---|
| 2025.12.19 | ₩53,400 | ₩54,100 | ₩50,800 | ₩52,600 | -1.50% | 11.1만 |
|---|
| 2025.12.18 | ₩55,500 | ₩55,500 | ₩53,000 | ₩53,000 | -4.50% | 6.9만 |
|---|
| 2025.12.17 | ₩56,900 | ₩57,500 | ₩55,900 | ₩56,100 | -1.41% | 3.6만 |
|---|
| 2025.12.16 | ₩59,900 | ₩60,000 | ₩55,800 | ₩56,900 | -5.01% | 8.8만 |
|---|
| 2025.12.15 | ₩58,200 | ₩60,600 | ₩58,100 | ₩59,800 | +2.75% | 4.6만 |
|---|
| 2025.12.12 | ₩60,100 | ₩60,300 | ₩59,000 | ₩59,700 | -0.67% | 5.1만 |
|---|
| 2025.12.11 | ₩61,500 | ₩61,500 | ₩58,600 | ₩59,500 | -3.25% | 8.5만 |
|---|
| 2025.12.10 | ₩61,500 | ₩62,000 | ₩59,300 | ₩60,300 | -1.95% | 6.7만 |
|---|
| 2025.12.09 | ₩60,000 | ₩61,600 | ₩59,300 | ₩60,400 | +0.67% | 7.7만 |
|---|
| 2025.12.08 | ₩58,800 | ₩61,200 | ₩58,100 | ₩61,000 | +3.74% | 14.1만 |
|---|
| 2025.12.05 | ₩55,100 | ₩57,600 | ₩55,100 | ₩57,000 | +3.45% | 4.8만 |
|---|
| 2025.12.04 | ₩57,400 | ₩58,000 | ₩55,800 | ₩56,300 | -1.92% | 4.4만 |
|---|
| 2025.12.03 | ₩57,500 | ₩57,700 | ₩55,900 | ₩57,300 | -0.35% | 3.7만 |
|---|
| 2025.12.02 | ₩57,200 | ₩58,300 | ₩55,900 | ₩57,300 | +0.17% | 5.8만 |
|---|
| 2025.12.01 | ₩56,000 | ₩57,900 | ₩55,100 | ₩56,700 | +1.25% | 7.5만 |
|---|
| 2025.11.28 | ₩54,700 | ₩55,400 | ₩51,800 | ₩54,600 | -0.18% | 7만 |
|---|
| 2025.11.27 | ₩54,400 | ₩54,800 | ₩53,000 | ₩53,300 | -2.02% | 3.9만 |
|---|
| 2025.11.26 | ₩50,400 | ₩53,200 | ₩50,100 | ₩52,900 | +4.96% | 8.7만 |
|---|
| 2025.11.25 | ₩51,700 | ₩51,900 | ₩49,200 | ₩49,650 | -3.97% | 8.3만 |
|---|
| 2025.11.24 | ₩54,900 | ₩54,900 | ₩50,000 | ₩50,400 | -8.20% | 39.6만 |
|---|
| 2025.11.21 | ₩54,700 | ₩55,400 | ₩53,500 | ₩54,300 | -0.73% | 7.3만 |
|---|
| 2025.11.20 | ₩57,500 | ₩58,800 | ₩56,500 | ₩57,100 | -0.70% | 8만 |
|---|
| 2025.11.19 | ₩58,400 | ₩58,900 | ₩56,400 | ₩57,000 | -2.40% | 6.2만 |
|---|
| 2025.11.18 | ₩61,900 | ₩63,300 | ₩58,100 | ₩58,400 | -5.65% | 11.1만 |
|---|
| 2025.11.17 | ₩63,200 | ₩63,700 | ₩60,700 | ₩61,500 | -2.69% | 10.7만 |
|---|
| 2025.11.14 | ₩65,200 | ₩65,200 | ₩61,700 | ₩62,200 | -4.60% | 5.9만 |
|---|
| 2025.11.13 | ₩63,800 | ₩66,000 | ₩63,000 | ₩65,200 | +2.19% | 5.3만 |
|---|
| 2025.11.12 | ₩64,200 | ₩64,900 | ₩63,000 | ₩63,800 | -0.62% | 4.7만 |
|---|
| 2025.11.11 | ₩66,500 | ₩66,600 | ₩62,000 | ₩62,900 | -5.41% | 9.7만 |
|---|
| 2025.11.10 | ₩62,600 | ₩64,500 | ₩61,700 | ₩64,400 | +2.88% | 6.2만 |
|---|
| 2025.11.07 | ₩62,700 | ₩64,500 | ₩60,000 | ₩61,500 | -1.91% | 10.1만 |
|---|
| 2025.11.06 | ₩66,100 | ₩67,300 | ₩64,600 | ₩64,900 | -1.82% | 7.5만 |
|---|
| 2025.11.05 | ₩65,100 | ₩66,500 | ₩62,200 | ₩64,900 | -0.31% | 10.8만 |
|---|
| 2025.11.04 | ₩69,300 | ₩69,800 | ₩66,300 | ₩66,800 | -3.61% | 10.3만 |
|---|
| 2025.11.03 | ₩67,300 | ₩67,600 | ₩65,500 | ₩66,600 | -1.04% | 8만 |
|---|
| 2025.10.31 | ₩65,800 | ₩68,300 | ₩65,600 | ₩65,900 | +0.15% | 10.6만 |
|---|
| 2025.10.30 | ₩71,000 | ₩72,500 | ₩67,100 | ₩68,300 | -3.80% | 13.6만 |
|---|
| 2025.10.29 | ₩73,000 | ₩73,000 | ₩70,500 | ₩71,400 | -2.19% | 11.1만 |
|---|
| 2025.10.28 | ₩70,000 | ₩74,000 | ₩69,200 | ₩73,000 | +4.29% | 17.3만 |
|---|
| 2025.10.27 | ₩72,000 | ₩72,400 | ₩68,000 | ₩70,800 | -1.67% | 25.8만 |
|---|
| 2025.10.24 | ₩63,200 | ₩67,100 | ₩63,100 | ₩66,500 | +5.22% | 21.4만 |
|---|
| 2025.10.23 | ₩63,600 | ₩65,000 | ₩62,600 | ₩62,700 | -1.42% | 9.7만 |
|---|
| 2025.10.22 | ₩63,900 | ₩64,800 | ₩62,200 | ₩64,400 | +0.78% | 19.2만 |
|---|
| 2025.10.21 | ₩56,000 | ₩66,000 | ₩56,000 | ₩63,800 | +13.93% | 60.1만 |
|---|
| 2025.10.20 | ₩55,600 | ₩57,800 | ₩54,700 | ₩57,200 | +2.88% | 26.9만 |
|---|
| 2025.10.17 | ₩52,000 | ₩56,600 | ₩51,100 | ₩54,700 | +5.19% | 33.9만 |
|---|
| 2025.10.16 | ₩48,600 | ₩52,100 | ₩48,400 | ₩52,000 | +7.00% | 20.6만 |
|---|
| 2025.10.15 | ₩48,800 | ₩48,950 | ₩47,750 | ₩48,350 | -0.92% | 5.7만 |
|---|
| 2025.10.14 | ₩47,300 | ₩48,950 | ₩46,800 | ₩48,150 | +1.80% | 17만 |
|---|
| 2025.10.13 | ₩45,400 | ₩47,350 | ₩44,600 | ₩46,650 | +2.75% | 7.2만 |
|---|
| 2025.10.10 | ₩46,550 | ₩46,550 | ₩45,100 | ₩45,850 | -1.50% | 5.5만 |
|---|