시장 데이터를 불러오는 중
전체 종목
나래나노텍 과거 주가
137080.KQ · KOSDAQ
주요 제품·사업: 디스플레이 장비 (포토, 코팅, 모듈 장비)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
137080.KQ · KOSDAQ
주요 제품·사업: 디스플레이 장비 (포토, 코팅, 모듈 장비)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩6,760 | ₩7,230 | ₩6,420 | ₩6,800 | +0.59% | 14.2만 |
| 2026.10.07 | ₩6,260 | ₩6,260 | ₩6,060 | ₩6,060 | -3.19% | 2.4만 |
| 2026.10.06 | ₩6,160 | ₩6,350 | ₩6,120 | ₩6,300 | +2.27% | 1.1만 |
| 2026.10.02 | ₩6,110 | ₩6,130 | ₩6,050 | ₩6,060 | -0.82% | 5.1천 |
| 2026.10.01 | ₩6,220 | ₩6,230 | ₩5,900 | ₩6,110 | -1.77% | 1.6만 |
| 2026.09.30 | ₩6,110 | ₩6,160 | ₩6,010 | ₩6,030 | -1.31% | 6.2천 |
| 2026.09.29 | ₩6,050 | ₩6,180 | ₩6,050 | ₩6,110 | +0.99% | 8.4천 |
| 2026.09.28 | ₩6,260 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,080 |
| ₩6,160 |
| -1.60% |
| 5천 |
| 2026.09.23 | ₩6,270 | ₩6,270 | ₩6,130 | ₩6,260 | -0.16% | 5.5천 |
|---|
| 2026.09.22 | ₩6,150 | ₩6,350 | ₩6,120 | ₩6,170 | +0.33% | 6.4천 |
|---|
| 2026.09.21 | ₩6,170 | ₩6,270 | ₩6,030 | ₩6,130 | -0.65% | 9.7천 |
|---|
| 2026.09.18 | ₩6,220 | ₩6,350 | ₩6,120 | ₩6,210 | -0.16% | 6.8천 |
|---|
| 2026.09.17 | ₩6,310 | ₩6,310 | ₩6,150 | ₩6,160 | -2.38% | 4.9천 |
|---|
| 2026.09.16 | ₩6,160 | ₩6,250 | ₩6,100 | ₩6,190 | +0.49% | 4.7천 |
|---|
| 2026.09.15 | ₩6,350 | ₩6,350 | ₩6,100 | ₩6,160 | -2.99% | 9.7천 |
|---|
| 2026.09.14 | ₩6,510 | ₩6,510 | ₩6,260 | ₩6,320 | -2.92% | 3.8천 |
|---|
| 2026.09.11 | ₩6,500 | ₩6,510 | ₩6,320 | ₩6,510 | +0.15% | 6천 |
|---|
| 2026.09.10 | ₩6,300 | ₩6,460 | ₩6,300 | ₩6,460 | +2.54% | 4.2천 |
|---|
| 2026.09.09 | ₩6,370 | ₩6,490 | ₩6,230 | ₩6,390 | +0.31% | 5.9천 |
|---|
| 2026.09.08 | ₩6,460 | ₩6,460 | ₩6,220 | ₩6,220 | -3.72% | 1.8만 |
|---|
| 2026.09.07 | ₩6,600 | ₩6,920 | ₩6,330 | ₩6,400 | -3.03% | 1.2만 |
|---|
| 2026.09.04 | ₩6,300 | ₩6,590 | ₩6,300 | ₩6,500 | +3.17% | 9천 |
|---|
| 2026.09.03 | ₩6,290 | ₩6,390 | ₩6,250 | ₩6,300 | +0.16% | 6.5천 |
|---|
| 2026.09.02 | ₩6,480 | ₩6,480 | ₩6,260 | ₩6,260 | -3.40% | 5.2천 |
|---|
| 2026.09.01 | ₩6,460 | ₩6,590 | ₩6,360 | ₩6,480 | +0.31% | 6.8천 |
|---|
| 2026.08.31 | ₩6,210 | ₩6,630 | ₩6,210 | ₩6,530 | +5.15% | 8천 |
|---|
| 2026.08.28 | ₩6,480 | ₩6,550 | ₩6,290 | ₩6,340 | -2.16% | 6.8천 |
|---|
| 2026.08.27 | ₩6,430 | ₩6,630 | ₩6,420 | ₩6,480 | +0.78% | 1.4만 |
|---|
| 2026.08.26 | ₩6,450 | ₩6,510 | ₩6,320 | ₩6,430 | -0.31% | 1.3만 |
|---|
| 2026.08.25 | ₩6,500 | ₩6,500 | ₩6,300 | ₩6,400 | -1.54% | 1.1만 |
|---|
| 2026.08.24 | ₩6,450 | ₩6,960 | ₩6,380 | ₩6,430 | -0.31% | 3.6만 |
|---|
| 2026.08.21 | ₩6,600 | ₩6,940 | ₩6,450 | ₩6,840 | +3.64% | 4.6만 |
|---|
| 2026.08.20 | ₩6,850 | ₩6,850 | ₩6,490 | ₩6,600 | -3.65% | 2.4만 |
|---|
| 2026.08.19 | ₩6,300 | ₩6,920 | ₩6,300 | ₩6,700 | +6.35% | 6.8만 |
|---|
| 2026.08.18 | ₩6,500 | ₩7,080 | ₩6,090 | ₩6,460 | -0.62% | 18만 |
|---|
| 2026.08.14 | ₩6,040 | ₩6,560 | ₩6,040 | ₩6,490 | +7.45% | 11.7만 |
|---|
| 2026.08.13 | ₩5,950 | ₩6,180 | ₩5,940 | ₩6,040 | +1.51% | 1.8만 |
|---|
| 2026.08.12 | ₩5,780 | ₩6,040 | ₩5,710 | ₩5,950 | +2.94% | 1.9만 |
|---|
| 2026.08.11 | ₩5,600 | ₩5,760 | ₩5,370 | ₩5,760 | +2.86% | 9.9천 |
|---|
| 2026.08.10 | ₩5,600 | ₩5,630 | ₩5,510 | ₩5,620 | +0.36% | 5천 |
|---|
| 2026.08.07 | ₩5,500 | ₩5,610 | ₩5,400 | ₩5,490 | -0.18% | 6.2천 |
|---|
| 2026.08.06 | ₩5,400 | ₩5,600 | ₩5,380 | ₩5,470 | +1.30% | 1.3만 |
|---|
| 2026.08.05 | ₩5,360 | ₩5,400 | ₩5,310 | ₩5,400 | +0.75% | 6.2천 |
|---|
| 2026.08.04 | ₩5,280 | ₩5,410 | ₩5,220 | ₩5,330 | +0.95% | 1만 |
|---|
| 2026.08.03 | ₩5,080 | ₩5,230 | ₩5,000 | ₩5,160 | +1.57% | 1.2만 |
|---|
| 2026.07.31 | ₩5,010 | ₩5,090 | ₩4,960 | ₩5,080 | +1.40% | 8.6천 |
|---|
| 2026.07.30 | ₩3,810 | ₩5,050 | ₩3,805 | ₩4,960 | +30.18% | 2.3만 |
|---|
| 2026.07.29 | ₩5,020 | ₩5,270 | ₩4,845 | ₩4,960 | -1.20% | 2.8만 |
|---|
| 2026.07.28 | ₩5,100 | ₩5,110 | ₩5,010 | ₩5,020 | -1.57% | 4.3천 |
|---|
| 2026.07.27 | ₩5,430 | ₩5,430 | ₩5,110 | ₩5,140 | -5.34% | 1.1만 |
|---|
| 2026.07.24 | ₩5,250 | ₩5,280 | ₩5,120 | ₩5,240 | -0.19% | 7.4천 |
|---|
| 2026.07.23 | ₩5,390 | ₩5,400 | ₩5,120 | ₩5,230 | -2.97% | 6천 |
|---|
| 2026.07.22 | ₩5,460 | ₩5,460 | ₩5,110 | ₩5,110 | -6.41% | 6.4천 |
|---|
| 2026.07.21 | ₩4,970 | ₩5,500 | ₩4,950 | ₩5,290 | +6.44% | 2.7만 |
|---|
| 2026.07.20 | ₩5,160 | ₩5,160 | ₩4,855 | ₩4,970 | -3.68% | 1.6만 |
|---|
| 2026.07.16 | ₩5,280 | ₩5,300 | ₩5,010 | ₩5,160 | -2.27% | 1.7만 |
|---|
| 2026.07.15 | ₩4,805 | ₩5,270 | ₩4,805 | ₩5,260 | +9.47% | 7만 |
|---|
| 2026.07.14 | ₩5,440 | ₩5,450 | ₩4,800 | ₩4,800 | -11.76% | 9.5만 |
|---|
| 2026.07.13 | ₩5,690 | ₩5,790 | ₩5,440 | ₩5,440 | -4.39% | 4.6만 |
|---|
| 2026.07.10 | ₩5,610 | ₩5,940 | ₩5,610 | ₩5,690 | +1.43% | 5만 |
|---|
| 2026.07.09 | ₩5,570 | ₩5,980 | ₩5,250 | ₩5,610 | +0.72% | 5.5만 |
|---|
| 2026.07.08 | ₩5,600 | ₩5,770 | ₩5,440 | ₩5,550 | -0.89% | 3.1만 |
|---|
| 2026.07.07 | ₩5,910 | ₩6,140 | ₩5,500 | ₩5,600 | -5.25% | 5.6만 |
|---|
| 2026.07.06 | ₩5,960 | ₩6,020 | ₩5,710 | ₩5,910 | -0.84% | 3만 |
|---|
| 2026.07.03 | ₩5,770 | ₩5,970 | ₩5,700 | ₩5,880 | +1.91% | 3.2만 |
|---|
| 2026.07.02 | ₩5,800 | ₩6,020 | ₩5,520 | ₩5,770 | -0.52% | 4.6만 |
|---|
| 2026.07.01 | ₩5,700 | ₩5,860 | ₩5,680 | ₩5,850 | +2.63% | 3.7만 |
|---|
| 2026.06.30 | ₩5,420 | ₩5,900 | ₩5,420 | ₩5,800 | +7.01% | 3.2만 |
|---|
| 2026.06.29 | ₩5,210 | ₩5,500 | ₩5,210 | ₩5,500 | +5.57% | 2.2만 |
|---|
| 2026.06.26 | ₩5,570 | ₩5,570 | ₩5,080 | ₩5,120 | -8.08% | 3.9만 |
|---|
| 2026.06.25 | ₩5,170 | ₩5,620 | ₩5,170 | ₩5,570 | +7.74% | 5.1만 |
|---|
| 2026.06.24 | ₩5,060 | ₩5,380 | ₩5,060 | ₩5,160 | +1.98% | 3.8만 |
|---|
| 2026.06.23 | ₩5,350 | ₩5,350 | ₩4,975 | ₩5,210 | -2.62% | 3.2만 |
|---|
| 2026.06.22 | ₩5,130 | ₩5,330 | ₩5,060 | ₩5,320 | +3.70% | 1.8만 |
|---|
| 2026.06.19 | ₩5,230 | ₩5,280 | ₩5,100 | ₩5,170 | -1.15% | 3.6만 |
|---|
| 2026.06.18 | ₩5,260 | ₩5,260 | ₩5,010 | ₩5,230 | -0.57% | 2.4만 |
|---|
| 2026.06.17 | ₩5,390 | ₩5,400 | ₩5,020 | ₩5,090 | -5.57% | 2.8만 |
|---|
| 2026.06.16 | ₩4,585 | ₩5,220 | ₩4,440 | ₩5,150 | +12.32% | 6.7만 |
|---|
| 2026.06.15 | ₩4,485 | ₩4,525 | ₩4,285 | ₩4,505 | +0.45% | 1.9만 |
|---|
| 2026.06.12 | ₩4,285 | ₩4,415 | ₩4,220 | ₩4,345 | +1.40% | 1.4만 |
|---|
| 2026.06.11 | ₩4,290 | ₩4,290 | ₩4,120 | ₩4,210 | -1.86% | 2.1천 |
|---|
| 2026.06.10 | ₩4,285 | ₩4,335 | ₩4,200 | ₩4,230 | -1.28% | 5.5천 |
|---|
| 2026.06.09 | ₩4,200 | ₩4,405 | ₩4,200 | ₩4,265 | +1.55% | 6.8천 |
|---|
| 2026.06.08 | ₩4,435 | ₩4,435 | ₩4,000 | ₩4,160 | -6.20% | 1.4만 |
|---|
| 2026.06.05 | ₩4,485 | ₩4,485 | ₩4,335 | ₩4,435 | -1.11% | 6.3천 |
|---|
| 2026.06.04 | ₩4,365 | ₩4,630 | ₩4,310 | ₩4,485 | +2.75% | 1.4만 |
|---|
| 2026.06.02 | ₩4,565 | ₩4,565 | ₩4,280 | ₩4,365 | -4.38% | 2.2만 |
|---|
| 2026.06.01 | ₩4,665 | ₩4,665 | ₩4,305 | ₩4,570 | -2.04% | 3.6만 |
|---|
| 2026.05.29 | ₩4,830 | ₩5,020 | ₩4,640 | ₩4,665 | -3.42% | 1.2만 |
|---|
| 2026.05.28 | ₩4,835 | ₩5,070 | ₩4,585 | ₩4,820 | -0.31% | 1.9만 |
|---|
| 2026.05.27 | ₩5,330 | ₩5,330 | ₩4,805 | ₩4,825 | -9.47% | 2.2만 |
|---|
| 2026.05.26 | ₩5,310 | ₩5,420 | ₩5,120 | ₩5,160 | -2.82% | 2만 |
|---|
| 2026.05.22 | ₩5,080 | ₩5,360 | ₩5,060 | ₩5,290 | +4.13% | 1.5만 |
|---|
| 2026.05.21 | ₩5,500 | ₩5,510 | ₩4,965 | ₩5,080 | -7.64% | 4.2만 |
|---|
| 2026.05.20 | ₩5,490 | ₩5,490 | ₩5,230 | ₩5,340 | -2.73% | 1.9만 |
|---|
| 2026.05.19 | ₩5,670 | ₩5,670 | ₩5,340 | ₩5,490 | -3.17% | 3.1만 |
|---|
| 2026.05.18 | ₩5,350 | ₩5,730 | ₩5,290 | ₩5,500 | +2.80% | 3.6만 |
|---|
| 2026.05.15 | ₩5,230 | ₩5,970 | ₩5,190 | ₩5,290 | +1.15% | 9.4만 |
|---|
| 2026.05.14 | ₩5,700 | ₩5,700 | ₩5,180 | ₩5,230 | -8.25% | 4.9만 |
|---|
| 2026.05.13 | ₩5,570 | ₩5,790 | ₩5,510 | ₩5,680 | +1.97% | 1.8만 |
|---|
| 2026.05.12 | ₩5,800 | ₩5,920 | ₩5,500 | ₩5,570 | -3.97% | 5.3만 |
|---|
| 2026.05.11 | ₩5,970 | ₩6,000 | ₩5,710 | ₩5,800 | -2.85% | 4만 |
|---|
| 2026.05.08 | ₩5,930 | ₩6,120 | ₩5,830 | ₩6,000 | +1.18% | 5.1만 |
|---|
| 2026.05.07 | ₩5,790 | ₩5,980 | ₩5,700 | ₩5,930 | +2.42% | 5만 |
|---|
| 2026.05.06 | ₩5,820 | ₩6,020 | ₩5,650 | ₩5,790 | -0.52% | 4만 |
|---|
| 2026.05.04 | ₩5,970 | ₩6,040 | ₩5,800 | ₩5,820 | -2.51% | 3.2만 |
|---|
| 2026.04.30 | ₩6,050 | ₩6,090 | ₩5,920 | ₩5,980 | -1.16% | 3.6만 |
|---|
| 2026.04.29 | ₩6,070 | ₩6,170 | ₩5,940 | ₩6,000 | -1.15% | 3.1만 |
|---|
| 2026.04.28 | ₩6,080 | ₩6,180 | ₩5,960 | ₩6,110 | +0.49% | 3만 |
|---|
| 2026.04.27 | ₩5,850 | ₩6,240 | ₩5,850 | ₩6,130 | +4.79% | 4.4만 |
|---|
| 2026.04.24 | ₩5,810 | ₩5,950 | ₩5,760 | ₩5,830 | +0.34% | 3.1만 |
|---|
| 2026.04.23 | ₩5,580 | ₩5,810 | ₩5,560 | ₩5,810 | +4.12% | 2.2만 |
|---|
| 2026.04.22 | ₩5,580 | ₩5,690 | ₩5,470 | ₩5,590 | +0.18% | 3.3만 |
|---|
| 2026.04.21 | ₩5,880 | ₩5,930 | ₩5,560 | ₩5,580 | -5.10% | 4.9만 |
|---|
| 2026.04.20 | ₩5,810 | ₩6,000 | ₩5,810 | ₩5,840 | +0.52% | 3.6만 |
|---|
| 2026.04.17 | ₩6,000 | ₩6,000 | ₩5,860 | ₩5,890 | -1.83% | 3.5만 |
|---|
| 2026.04.16 | ₩5,880 | ₩6,000 | ₩5,740 | ₩5,840 | -0.68% | 3.6만 |
|---|
| 2026.04.15 | ₩5,600 | ₩5,870 | ₩5,600 | ₩5,830 | +4.11% | 5.5만 |
|---|
| 2026.04.14 | ₩5,720 | ₩5,730 | ₩5,540 | ₩5,550 | -2.97% | 2.2만 |
|---|
| 2026.04.13 | ₩5,660 | ₩5,750 | ₩5,540 | ₩5,720 | +1.06% | 3.4만 |
|---|
| 2026.04.10 | ₩5,740 | ₩5,780 | ₩5,550 | ₩5,660 | -1.39% | 3.7만 |
|---|
| 2026.04.09 | ₩5,500 | ₩5,720 | ₩5,340 | ₩5,660 | +2.91% | 4.4만 |
|---|
| 2026.04.08 | ₩5,730 | ₩5,730 | ₩5,320 | ₩5,480 | -4.36% | 5.3만 |
|---|
| 2026.04.07 | ₩5,550 | ₩5,750 | ₩5,370 | ₩5,540 | -0.18% | 4.4만 |
|---|
| 2026.04.06 | ₩5,350 | ₩5,590 | ₩5,050 | ₩5,520 | +3.18% | 5.7만 |
|---|
| 2026.04.03 | ₩5,410 | ₩5,550 | ₩5,230 | ₩5,260 | -2.77% | 4.7만 |
|---|
| 2026.04.02 | ₩5,400 | ₩5,410 | ₩5,040 | ₩5,290 | -2.04% | 6.6만 |
|---|
| 2026.04.01 | ₩4,905 | ₩5,320 | ₩4,905 | ₩5,280 | +7.65% | 4.6만 |
|---|
| 2026.03.31 | ₩5,610 | ₩5,620 | ₩4,870 | ₩4,870 | -13.19% | 13.4만 |
|---|
| 2026.03.30 | ₩5,010 | ₩5,690 | ₩4,955 | ₩5,460 | +8.98% | 44만 |
|---|
| 2026.03.27 | ₩4,875 | ₩4,980 | ₩4,755 | ₩4,945 | +1.44% | 2.3만 |
|---|
| 2026.03.26 | ₩4,950 | ₩4,995 | ₩4,750 | ₩4,870 | -1.62% | 2.1만 |
|---|
| 2026.03.25 | ₩5,000 | ₩5,200 | ₩4,935 | ₩4,950 | -1.00% | 2.9만 |
|---|
| 2026.03.24 | ₩4,735 | ₩5,100 | ₩4,700 | ₩5,030 | +6.23% | 8만 |
|---|
| 2026.03.23 | ₩4,735 | ₩4,810 | ₩4,505 | ₩4,710 | -0.53% | 1.1만 |
|---|
| 2026.03.20 | ₩4,660 | ₩4,870 | ₩4,660 | ₩4,740 | +1.72% | 2.7만 |
|---|
| 2026.03.19 | ₩4,475 | ₩4,750 | ₩4,430 | ₩4,660 | +4.13% | 1.7만 |
|---|
| 2026.03.18 | ₩4,440 | ₩4,585 | ₩4,440 | ₩4,480 | +0.90% | 9.9천 |
|---|
| 2026.03.17 | ₩4,600 | ₩4,640 | ₩4,440 | ₩4,440 | -3.48% | 2만 |
|---|
| 2026.03.16 | ₩4,700 | ₩4,700 | ₩4,510 | ₩4,585 | -2.45% | 1.5만 |
|---|
| 2026.03.13 | ₩4,610 | ₩4,795 | ₩4,575 | ₩4,625 | +0.33% | 1.7만 |
|---|
| 2026.03.12 | ₩4,535 | ₩4,750 | ₩4,400 | ₩4,670 | +2.98% | 2.1만 |
|---|
| 2026.03.11 | ₩4,450 | ₩4,555 | ₩4,345 | ₩4,535 | +1.91% | 2.2만 |
|---|
| 2026.03.10 | ₩4,485 | ₩4,485 | ₩4,280 | ₩4,450 | -0.78% | 1.6만 |
|---|
| 2026.03.09 | ₩4,320 | ₩4,425 | ₩4,125 | ₩4,410 | +2.08% | 3.2만 |
|---|
| 2026.03.06 | ₩3,985 | ₩4,450 | ₩3,985 | ₩4,325 | +8.53% | 2.4만 |
|---|
| 2026.03.05 | ₩3,970 | ₩4,210 | ₩3,970 | ₩3,985 | +0.38% | 1.4만 |
|---|
| 2026.03.04 | ₩4,230 | ₩4,250 | ₩3,810 | ₩3,830 | -9.46% | 7.1만 |
|---|
| 2026.03.03 | ₩4,230 | ₩4,590 | ₩4,130 | ₩4,280 | +1.18% | 3만 |
|---|
| 2026.02.27 | ₩4,170 | ₩4,270 | ₩4,120 | ₩4,230 | +1.44% | 1.4만 |
|---|
| 2026.02.26 | ₩4,335 | ₩4,400 | ₩4,100 | ₩4,150 | -4.27% | 4.4만 |
|---|
| 2026.02.25 | ₩4,420 | ₩4,610 | ₩4,305 | ₩4,330 | -2.04% | 3.9만 |
|---|
| 2026.02.24 | ₩4,510 | ₩4,675 | ₩4,355 | ₩4,395 | -2.55% | 3.6만 |
|---|
| 2026.02.23 | ₩4,835 | ₩4,835 | ₩4,505 | ₩4,510 | -6.72% | 1.6만 |
|---|
| 2026.02.20 | ₩4,605 | ₩4,615 | ₩4,405 | ₩4,510 | -2.06% | 4.6만 |
|---|
| 2026.02.19 | ₩4,650 | ₩4,680 | ₩4,500 | ₩4,625 | -0.54% | 3만 |
|---|
| 2026.02.13 | ₩4,830 | ₩4,835 | ₩4,650 | ₩4,685 | -3.00% | 2.7만 |
|---|
| 2026.02.12 | ₩4,845 | ₩4,900 | ₩4,780 | ₩4,825 | -0.41% | 1.1만 |
|---|
| 2026.02.11 | ₩4,915 | ₩4,940 | ₩4,780 | ₩4,845 | -1.42% | 2.5만 |
|---|
| 2026.02.10 | ₩5,200 | ₩5,200 | ₩4,860 | ₩4,915 | -5.48% | 3.1만 |
|---|
| 2026.02.09 | ₩4,830 | ₩5,160 | ₩4,820 | ₩5,080 | +5.18% | 4.8만 |
|---|
| 2026.02.06 | ₩4,930 | ₩4,985 | ₩4,515 | ₩4,830 | -2.03% | 3.5만 |
|---|
| 2026.02.05 | ₩4,905 | ₩4,995 | ₩4,790 | ₩4,995 | +1.83% | 4.6만 |
|---|
| 2026.02.04 | ₩5,180 | ₩5,180 | ₩4,885 | ₩4,955 | -4.34% | 4만 |
|---|
| 2026.02.03 | ₩5,310 | ₩5,400 | ₩4,965 | ₩5,080 | -4.33% | 7만 |
|---|
| 2026.02.02 | ₩5,180 | ₩5,290 | ₩4,910 | ₩5,160 | -0.39% | 8.2만 |
|---|
| 2026.01.30 | ₩4,830 | ₩5,270 | ₩4,830 | ₩5,230 | +8.28% | 21.9만 |
|---|
| 2026.01.29 | ₩4,315 | ₩4,970 | ₩4,315 | ₩4,830 | +11.94% | 36만 |
|---|
| 2026.01.28 | ₩4,210 | ₩4,655 | ₩4,185 | ₩4,320 | +2.61% | 16.1만 |
|---|
| 2026.01.27 | ₩4,120 | ₩4,280 | ₩4,075 | ₩4,235 | +2.79% | 3만 |
|---|
| 2026.01.26 | ₩4,190 | ₩4,195 | ₩3,900 | ₩4,120 | -1.67% | 2.6만 |
|---|
| 2026.01.23 | ₩4,080 | ₩4,100 | ₩3,930 | ₩3,950 | -3.19% | 3.5만 |
|---|
| 2026.01.22 | ₩4,195 | ₩4,195 | ₩4,050 | ₩4,070 | -2.98% | 4만 |
|---|
| 2026.01.21 | ₩3,870 | ₩4,190 | ₩3,860 | ₩4,100 | +5.94% | 9.5만 |
|---|
| 2026.01.20 | ₩3,830 | ₩3,930 | ₩3,790 | ₩3,870 | +1.04% | 1.1만 |
|---|
| 2026.01.19 | ₩3,680 | ₩3,865 | ₩3,680 | ₩3,840 | +4.35% | 2.1만 |
|---|
| 2026.01.16 | ₩3,740 | ₩3,785 | ₩3,650 | ₩3,695 | -1.20% | 2.4만 |
|---|
| 2026.01.15 | ₩3,775 | ₩3,840 | ₩3,725 | ₩3,770 | -0.13% | 1.6만 |
|---|
| 2026.01.14 | ₩3,800 | ₩3,840 | ₩3,740 | ₩3,775 | -0.66% | 1.3만 |
|---|
| 2026.01.13 | ₩3,805 | ₩3,820 | ₩3,660 | ₩3,805 | 0.00% | 1.8만 |
|---|
| 2026.01.12 | ₩3,850 | ₩3,870 | ₩3,630 | ₩3,835 | -0.39% | 3.6만 |
|---|
| 2026.01.09 | ₩3,720 | ₩4,295 | ₩3,700 | ₩3,805 | +2.28% | 5.8만 |
|---|
| 2026.01.08 | ₩3,720 | ₩3,745 | ₩3,550 | ₩3,700 | -0.54% | 4.1만 |
|---|
| 2026.01.07 | ₩3,850 | ₩3,850 | ₩3,620 | ₩3,750 | -2.60% | 2.6만 |
|---|
| 2026.01.06 | ₩3,960 | ₩3,960 | ₩3,770 | ₩3,780 | -4.55% | 3.2만 |
|---|
| 2026.01.05 | ₩3,955 | ₩4,050 | ₩3,950 | ₩3,960 | +0.13% | 3만 |
|---|
| 2026.01.02 | ₩3,895 | ₩4,070 | ₩3,700 | ₩3,990 | +2.44% | 6.4만 |
|---|
| 2025.12.30 | ₩4,320 | ₩4,320 | ₩3,935 | ₩3,940 | -8.80% | 7.4만 |
|---|
| 2025.12.29 | ₩4,800 | ₩4,800 | ₩4,135 | ₩4,175 | -13.02% | 29.9만 |
|---|
| 2025.12.26 | ₩3,785 | ₩4,890 | ₩3,785 | ₩4,125 | +8.98% | 102.5만 |
|---|
| 2025.12.24 | ₩3,720 | ₩3,805 | ₩3,665 | ₩3,765 | +1.21% | 1.1만 |
|---|
| 2025.12.23 | ₩3,855 | ₩3,910 | ₩3,720 | ₩3,720 | -3.50% | 2.4만 |
|---|
| 2025.12.22 | ₩4,000 | ₩4,095 | ₩3,880 | ₩3,885 | -2.88% | 5.8만 |
|---|
| 2025.12.19 | ₩3,605 | ₩4,200 | ₩3,570 | ₩4,000 | +10.96% | 30.2만 |
|---|
| 2025.12.18 | ₩3,400 | ₩3,595 | ₩3,400 | ₩3,595 | +5.74% | 4.8만 |
|---|
| 2025.12.17 | ₩3,420 | ₩3,420 | ₩3,280 | ₩3,400 | -0.58% | 1.5만 |
|---|
| 2025.12.16 | ₩3,295 | ₩3,380 | ₩3,285 | ₩3,320 | +0.76% | 8천 |
|---|
| 2025.12.15 | ₩3,330 | ₩3,410 | ₩3,230 | ₩3,295 | -1.05% | 1.9만 |
|---|
| 2025.12.12 | ₩3,370 | ₩3,425 | ₩3,330 | ₩3,330 | -1.19% | 8.5천 |
|---|
| 2025.12.11 | ₩3,520 | ₩3,550 | ₩3,330 | ₩3,405 | -3.27% | 2만 |
|---|
| 2025.12.10 | ₩3,500 | ₩3,580 | ₩3,450 | ₩3,520 | +0.57% | 4.3만 |
|---|
| 2025.12.09 | ₩3,400 | ₩3,550 | ₩3,380 | ₩3,435 | +1.03% | 2.1만 |
|---|
| 2025.12.08 | ₩3,460 | ₩3,490 | ₩3,310 | ₩3,330 | -3.76% | 3만 |
|---|
| 2025.12.05 | ₩3,220 | ₩3,295 | ₩3,205 | ₩3,260 | +1.24% | 3.8만 |
|---|
| 2025.12.04 | ₩3,185 | ₩3,240 | ₩3,185 | ₩3,200 | +0.47% | 2.3만 |
|---|
| 2025.12.03 | ₩3,070 | ₩3,230 | ₩3,070 | ₩3,185 | +3.75% | 3.3만 |
|---|
| 2025.12.02 | ₩3,050 | ₩3,240 | ₩3,015 | ₩3,070 | +0.66% | 4만 |
|---|
| 2025.12.01 | ₩3,000 | ₩3,150 | ₩2,955 | ₩3,050 | +1.67% | 3.2만 |
|---|
| 2025.11.28 | ₩3,000 | ₩3,030 | ₩2,965 | ₩2,995 | -0.17% | 1.5만 |
|---|
| 2025.11.27 | ₩3,050 | ₩3,050 | ₩2,955 | ₩2,995 | -1.80% | 7.4천 |
|---|
| 2025.11.26 | ₩2,990 | ₩3,045 | ₩2,990 | ₩3,035 | +1.51% | 4.8천 |
|---|
| 2025.11.25 | ₩3,010 | ₩3,040 | ₩2,860 | ₩2,990 | -0.66% | 7.6천 |
|---|
| 2025.11.24 | ₩2,970 | ₩3,040 | ₩2,970 | ₩3,020 | +1.68% | 4.5천 |
|---|
| 2025.11.21 | ₩3,070 | ₩3,070 | ₩3,005 | ₩3,005 | -2.12% | 9.7천 |
|---|
| 2025.11.20 | ₩3,160 | ₩3,180 | ₩2,920 | ₩3,050 | -3.48% | 1.4만 |
|---|
| 2025.11.19 | ₩3,135 | ₩3,135 | ₩3,055 | ₩3,065 | -2.23% | 9.7천 |
|---|
| 2025.11.18 | ₩3,165 | ₩3,165 | ₩3,100 | ₩3,110 | -1.74% | 1.8만 |
|---|
| 2025.11.17 | ₩3,165 | ₩3,205 | ₩3,150 | ₩3,160 | -0.16% | 8천 |
|---|
| 2025.11.14 | ₩3,245 | ₩3,250 | ₩3,130 | ₩3,165 | -2.47% | 2.7만 |
|---|
| 2025.11.13 | ₩3,230 | ₩3,365 | ₩3,200 | ₩3,245 | +0.46% | 2만 |
|---|
| 2025.11.12 | ₩3,235 | ₩3,330 | ₩3,110 | ₩3,225 | -0.31% | 1.7만 |
|---|
| 2025.11.11 | ₩3,410 | ₩3,410 | ₩3,225 | ₩3,225 | -5.43% | 2.5만 |
|---|
| 2025.11.10 | ₩3,160 | ₩3,675 | ₩3,150 | ₩3,265 | +3.32% | 11.2만 |
|---|
| 2025.11.07 | ₩3,320 | ₩3,550 | ₩3,145 | ₩3,160 | -4.82% | 10.7만 |
|---|
| 2025.11.06 | ₩3,145 | ₩3,980 | ₩3,140 | ₩3,320 | +5.56% | 81.9만 |
|---|
| 2025.11.05 | ₩3,215 | ₩3,215 | ₩3,035 | ₩3,145 | -2.18% | 3.6만 |
|---|
| 2025.11.04 | ₩3,165 | ₩3,300 | ₩3,165 | ₩3,215 | +1.58% | 1.3만 |
|---|
| 2025.11.03 | ₩3,195 | ₩3,230 | ₩3,165 | ₩3,190 | -0.16% | 1.7만 |
|---|
| 2025.10.31 | ₩3,275 | ₩3,360 | ₩3,195 | ₩3,195 | -2.44% | 1.2만 |
|---|
| 2025.10.30 | ₩3,370 | ₩3,375 | ₩3,220 | ₩3,275 | -2.82% | 1.8만 |
|---|
| 2025.10.29 | ₩3,425 | ₩3,480 | ₩3,310 | ₩3,375 | -1.46% | 1.6만 |
|---|
| 2025.10.28 | ₩3,450 | ₩3,520 | ₩3,185 | ₩3,415 | -1.01% | 2.5만 |
|---|
| 2025.10.27 | ₩3,570 | ₩3,570 | ₩3,430 | ₩3,450 | -3.36% | 1.6만 |
|---|
| 2025.10.24 | ₩3,430 | ₩3,435 | ₩3,340 | ₩3,435 | +0.15% | 1.9만 |
|---|
| 2025.10.23 | ₩3,435 | ₩3,450 | ₩3,330 | ₩3,370 | -1.89% | 1.2만 |
|---|
| 2025.10.22 | ₩3,350 | ₩3,395 | ₩3,300 | ₩3,370 | +0.60% | 1.9만 |
|---|
| 2025.10.21 | ₩3,340 | ₩3,470 | ₩3,340 | ₩3,350 | +0.30% | 1.5만 |
|---|
| 2025.10.20 | ₩3,285 | ₩3,340 | ₩3,265 | ₩3,340 | +1.67% | 6.5천 |
|---|
| 2025.10.17 | ₩3,285 | ₩3,490 | ₩3,250 | ₩3,285 | 0.00% | 2.9만 |
|---|
| 2025.10.16 | ₩3,215 | ₩3,330 | ₩3,215 | ₩3,285 | +2.18% | 2.5만 |
|---|
| 2025.10.15 | ₩3,225 | ₩3,255 | ₩3,200 | ₩3,210 | -0.47% | 5.9천 |
|---|
| 2025.10.14 | ₩3,210 | ₩3,280 | ₩3,200 | ₩3,215 | +0.16% | 6.8천 |
|---|
| 2025.10.13 | ₩3,200 | ₩3,300 | ₩3,180 | ₩3,255 | +1.72% | 1.2만 |
|---|
| 2025.10.10 | ₩3,240 | ₩3,490 | ₩3,195 | ₩3,250 | +0.31% | 1.2만 |
|---|