시장 데이터를 불러오는 중
전체 종목
나노씨엠에스 과거 주가
247660.KQ · KOSDAQ
주요 제품·사업: 근적외선 흡수/반사 안료, 자외선 유기형광 안료, 적외선 발광체
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
247660.KQ · KOSDAQ
주요 제품·사업: 근적외선 흡수/반사 안료, 자외선 유기형광 안료, 적외선 발광체
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,890 | ₩3,890 | ₩3,460 | ₩3,685 | -5.27% | 18.2만 |
| 2026.10.07 | ₩3,830 | ₩4,095 | ₩3,700 | ₩3,890 | +1.57% | 21.7만 |
| 2026.10.06 | ₩3,200 | ₩3,880 | ₩3,180 | ₩3,825 | +19.53% | 67.8만 |
| 2026.10.02 | ₩3,970 | ₩4,200 | ₩3,970 | ₩4,125 | +3.90% | 1.3만 |
| 2026.10.01 | ₩3,955 | ₩4,010 | ₩3,770 | ₩4,000 | +1.14% | 1.9만 |
| 2026.09.30 | ₩4,340 | ₩4,340 | ₩3,825 | ₩3,980 | -8.29% | 6.6만 |
| 2026.09.29 | ₩4,070 | ₩4,200 | ₩3,935 | ₩4,180 | +2.70% | 2.3만 |
| 2026.09.28 | ₩4,085 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,035 |
| ₩4,095 |
| +0.24% |
| 1.9만 |
| 2026.09.23 | ₩4,070 | ₩4,200 | ₩4,025 | ₩4,115 | +1.11% | 3.2만 |
|---|
| 2026.09.22 | ₩4,230 | ₩4,260 | ₩4,010 | ₩4,100 | -3.07% | 1.8만 |
|---|
| 2026.09.21 | ₩4,355 | ₩4,490 | ₩4,080 | ₩4,265 | -2.07% | 2.6만 |
|---|
| 2026.09.18 | ₩4,170 | ₩4,490 | ₩4,115 | ₩4,490 | +7.67% | 8.7만 |
|---|
| 2026.09.17 | ₩3,950 | ₩4,240 | ₩3,950 | ₩4,145 | +4.94% | 3만 |
|---|
| 2026.09.16 | ₩3,950 | ₩3,980 | ₩3,850 | ₩3,980 | +0.76% | 1.4만 |
|---|
| 2026.09.15 | ₩3,790 | ₩4,040 | ₩3,640 | ₩3,980 | +5.01% | 3.2만 |
|---|
| 2026.09.14 | ₩3,885 | ₩4,070 | ₩3,770 | ₩3,850 | -0.90% | 2.3만 |
|---|
| 2026.09.11 | ₩3,780 | ₩3,885 | ₩3,535 | ₩3,885 | +2.78% | 3만 |
|---|
| 2026.09.10 | ₩3,600 | ₩3,900 | ₩3,575 | ₩3,810 | +5.83% | 2.3만 |
|---|
| 2026.09.09 | ₩3,590 | ₩3,670 | ₩3,450 | ₩3,600 | +0.28% | 1.8만 |
|---|
| 2026.09.08 | ₩3,560 | ₩3,625 | ₩3,325 | ₩3,580 | +0.56% | 4.6만 |
|---|
| 2026.09.07 | ₩3,905 | ₩3,945 | ₩3,520 | ₩3,600 | -7.81% | 14만 |
|---|
| 2026.09.04 | ₩3,850 | ₩4,490 | ₩3,850 | ₩4,260 | +10.65% | 6.6만 |
|---|
| 2026.09.03 | ₩3,870 | ₩4,000 | ₩3,795 | ₩3,930 | +1.55% | 2만 |
|---|
| 2026.09.02 | ₩3,890 | ₩3,950 | ₩3,665 | ₩3,900 | +0.26% | 3.9만 |
|---|
| 2026.09.01 | ₩3,430 | ₩3,795 | ₩3,310 | ₩3,765 | +9.77% | 3.9만 |
|---|
| 2026.08.31 | ₩3,205 | ₩3,360 | ₩3,155 | ₩3,330 | +3.90% | 1.4만 |
|---|
| 2026.08.28 | ₩3,485 | ₩3,485 | ₩3,260 | ₩3,280 | -5.88% | 2.5만 |
|---|
| 2026.08.27 | ₩3,450 | ₩3,640 | ₩3,240 | ₩3,420 | -0.87% | 11.8만 |
|---|
| 2026.08.26 | ₩2,900 | ₩3,670 | ₩2,840 | ₩3,485 | +20.17% | 12.5만 |
|---|
| 2026.08.25 | ₩2,790 | ₩2,960 | ₩2,580 | ₩2,870 | +2.87% | 5.4만 |
|---|
| 2026.08.24 | ₩2,560 | ₩2,750 | ₩2,465 | ₩2,680 | +4.69% | 4.8만 |
|---|
| 2026.08.21 | ₩2,490 | ₩2,650 | ₩2,350 | ₩2,570 | +3.21% | 3.2만 |
|---|
| 2026.08.20 | ₩2,305 | ₩2,550 | ₩2,290 | ₩2,415 | +4.77% | 3.4만 |
|---|
| 2026.08.19 | ₩2,355 | ₩2,355 | ₩2,275 | ₩2,300 | -2.34% | 9.2천 |
|---|
| 2026.08.18 | ₩2,485 | ₩2,485 | ₩2,360 | ₩2,360 | -5.03% | 4만 |
|---|
| 2026.08.14 | ₩2,460 | ₩2,545 | ₩2,415 | ₩2,485 | +1.02% | 2.6만 |
|---|
| 2026.08.13 | ₩2,660 | ₩2,660 | ₩2,405 | ₩2,460 | -7.52% | 7.5만 |
|---|
| 2026.08.12 | ₩2,575 | ₩2,680 | ₩2,455 | ₩2,660 | +3.30% | 4.6만 |
|---|
| 2026.08.11 | ₩2,380 | ₩2,740 | ₩2,320 | ₩2,575 | +8.19% | 5.8만 |
|---|
| 2026.08.10 | ₩2,350 | ₩2,475 | ₩2,275 | ₩2,380 | +1.28% | 6.4만 |
|---|
| 2026.08.07 | ₩2,450 | ₩2,565 | ₩2,260 | ₩2,350 | -4.08% | 8.2만 |
|---|
| 2026.08.06 | ₩2,715 | ₩2,845 | ₩2,300 | ₩2,450 | -9.76% | 14만 |
|---|
| 2026.08.05 | ₩2,985 | ₩3,090 | ₩2,850 | ₩2,855 | -4.36% | 5.6만 |
|---|
| 2026.08.04 | ₩3,020 | ₩3,085 | ₩2,810 | ₩2,900 | -3.97% | 5.3만 |
|---|
| 2026.08.03 | ₩2,645 | ₩3,050 | ₩2,625 | ₩2,975 | +12.48% | 10.3만 |
|---|
| 2026.07.31 | ₩2,580 | ₩2,780 | ₩2,475 | ₩2,645 | +2.52% | 9만 |
|---|
| 2026.07.30 | ₩2,870 | ₩2,920 | ₩2,365 | ₩2,505 | -12.72% | 18.5만 |
|---|
| 2026.07.29 | ₩3,750 | ₩3,750 | ₩2,820 | ₩2,980 | -20.53% | 39.3만 |
|---|
| 2026.07.28 | ₩3,495 | ₩3,925 | ₩3,300 | ₩3,925 | +12.30% | 16.6만 |
|---|
| 2026.07.27 | ₩2,880 | ₩3,130 | ₩2,800 | ₩3,020 | +4.86% | 1.3만 |
|---|
| 2026.07.24 | ₩3,125 | ₩3,125 | ₩2,870 | ₩2,880 | -7.84% | 1.4만 |
|---|
| 2026.07.23 | ₩2,980 | ₩3,045 | ₩2,750 | ₩2,845 | -4.53% | 1.7만 |
|---|
| 2026.07.22 | ₩2,810 | ₩2,890 | ₩2,720 | ₩2,720 | -3.20% | 1만 |
|---|
| 2026.07.21 | ₩3,110 | ₩3,110 | ₩2,615 | ₩2,795 | -10.13% | 5.6천 |
|---|
| 2026.07.20 | ₩2,995 | ₩3,145 | ₩2,785 | ₩2,845 | -5.01% | 8.4천 |
|---|
| 2026.07.16 | ₩2,995 | ₩3,080 | ₩2,910 | ₩2,995 | 0.00% | 9.1천 |
|---|
| 2026.07.15 | ₩3,190 | ₩3,190 | ₩2,890 | ₩2,995 | -6.11% | 2.5만 |
|---|
| 2026.07.14 | ₩3,045 | ₩3,150 | ₩2,900 | ₩3,050 | +0.16% | 4.4만 |
|---|
| 2026.07.13 | ₩2,920 | ₩3,195 | ₩2,920 | ₩3,045 | +4.28% | 2.3만 |
|---|
| 2026.07.10 | ₩2,900 | ₩2,980 | ₩2,900 | ₩2,905 | +0.17% | 8.5천 |
|---|
| 2026.07.09 | ₩3,200 | ₩3,200 | ₩2,880 | ₩2,900 | -9.38% | 1.8만 |
|---|
| 2026.07.08 | ₩3,160 | ₩3,220 | ₩2,700 | ₩3,205 | +1.42% | 3.1만 |
|---|
| 2026.07.07 | ₩2,965 | ₩3,240 | ₩2,875 | ₩3,160 | +6.58% | 9.3천 |
|---|
| 2026.07.06 | ₩3,095 | ₩3,295 | ₩3,000 | ₩3,060 | -1.13% | 1.4만 |
|---|
| 2026.07.03 | ₩3,005 | ₩3,095 | ₩2,900 | ₩3,095 | +3.00% | 1.5만 |
|---|
| 2026.07.02 | ₩3,070 | ₩3,235 | ₩2,905 | ₩3,005 | -2.12% | 2.6만 |
|---|
| 2026.07.01 | ₩3,210 | ₩3,225 | ₩2,970 | ₩3,070 | -4.36% | 2.9만 |
|---|
| 2026.06.30 | ₩2,985 | ₩3,265 | ₩2,895 | ₩2,920 | -2.18% | 1.8만 |
|---|
| 2026.06.29 | ₩2,655 | ₩3,030 | ₩2,655 | ₩2,985 | +12.43% | 2.1만 |
|---|
| 2026.06.26 | ₩3,050 | ₩3,100 | ₩2,315 | ₩2,795 | -8.36% | 9.1만 |
|---|
| 2026.06.25 | ₩3,310 | ₩3,325 | ₩2,990 | ₩3,050 | -7.85% | 3.5만 |
|---|
| 2026.06.24 | ₩3,565 | ₩3,565 | ₩3,295 | ₩3,310 | -7.15% | 1.5만 |
|---|
| 2026.06.23 | ₩3,510 | ₩3,740 | ₩3,320 | ₩3,565 | +1.57% | 1.9만 |
|---|
| 2026.06.22 | ₩3,875 | ₩4,070 | ₩3,530 | ₩3,530 | -8.90% | 1.3만 |
|---|
| 2026.06.19 | ₩3,995 | ₩3,995 | ₩3,670 | ₩3,875 | -3.00% | 9.4천 |
|---|
| 2026.06.18 | ₩4,010 | ₩4,075 | ₩3,810 | ₩3,985 | -0.62% | 1.1만 |
|---|
| 2026.06.17 | ₩3,900 | ₩4,195 | ₩3,880 | ₩4,050 | +3.85% | 1.4만 |
|---|
| 2026.06.16 | ₩3,895 | ₩3,995 | ₩3,820 | ₩3,930 | +0.90% | 3.7천 |
|---|
| 2026.06.15 | ₩3,895 | ₩3,990 | ₩3,750 | ₩3,895 | 0.00% | 7.5천 |
|---|
| 2026.06.12 | ₩3,540 | ₩3,890 | ₩3,540 | ₩3,790 | +7.06% | 2만 |
|---|
| 2026.06.11 | ₩3,535 | ₩3,800 | ₩3,535 | ₩3,575 | +1.13% | 1만 |
|---|
| 2026.06.10 | ₩3,895 | ₩3,895 | ₩3,325 | ₩3,535 | -9.24% | 253 |
|---|
| 2026.06.09 | ₩3,810 | ₩3,840 | ₩3,505 | ₩3,695 | -3.02% | 2.1만 |
|---|
| 2026.06.08 | ₩3,640 | ₩3,820 | ₩3,485 | ₩3,780 | +3.85% | 1.4만 |
|---|
| 2026.06.05 | ₩3,890 | ₩4,000 | ₩3,770 | ₩3,780 | -2.83% | 1.6만 |
|---|
| 2026.06.04 | ₩4,180 | ₩4,280 | ₩3,895 | ₩3,920 | -6.22% | 4.2만 |
|---|
| 2026.06.02 | ₩4,370 | ₩4,405 | ₩3,935 | ₩4,210 | -3.66% | 2.6만 |
|---|
| 2026.06.01 | ₩4,725 | ₩4,725 | ₩4,280 | ₩4,405 | -6.77% | 3만 |
|---|
| 2026.05.29 | ₩4,665 | ₩4,940 | ₩4,630 | ₩4,705 | +0.86% | 1만 |
|---|
| 2026.05.28 | ₩4,800 | ₩4,800 | ₩4,465 | ₩4,655 | -3.02% | 1.7만 |
|---|
| 2026.05.27 | ₩5,090 | ₩5,090 | ₩4,720 | ₩4,800 | -5.70% | 1.9만 |
|---|
| 2026.05.26 | ₩4,915 | ₩5,100 | ₩4,885 | ₩4,910 | -0.10% | 4.4만 |
|---|
| 2026.05.22 | ₩5,050 | ₩5,100 | ₩4,700 | ₩5,000 | -0.99% | 4.1만 |
|---|
| 2026.05.21 | ₩4,715 | ₩5,140 | ₩4,715 | ₩4,835 | +2.55% | 10.5만 |
|---|
| 2026.05.20 | ₩4,445 | ₩5,130 | ₩4,445 | ₩4,910 | +10.46% | 14.2만 |
|---|
| 2026.05.19 | ₩4,815 | ₩4,815 | ₩4,120 | ₩4,480 | -6.96% | 12.7만 |
|---|
| 2026.05.18 | ₩4,300 | ₩5,150 | ₩4,105 | ₩4,815 | +11.98% | 22.2만 |
|---|
| 2026.05.15 | ₩4,625 | ₩4,655 | ₩4,320 | ₩4,335 | -6.27% | 1.7만 |
|---|
| 2026.05.14 | ₩4,810 | ₩4,980 | ₩4,580 | ₩4,660 | -3.12% | 2.3만 |
|---|
| 2026.05.13 | ₩4,625 | ₩4,940 | ₩4,625 | ₩4,810 | +4.00% | 1.3만 |
|---|
| 2026.05.12 | ₩4,710 | ₩4,950 | ₩4,440 | ₩4,685 | -0.53% | 2.5만 |
|---|
| 2026.05.11 | ₩4,770 | ₩4,865 | ₩4,710 | ₩4,825 | +1.15% | 2만 |
|---|
| 2026.05.08 | ₩4,690 | ₩4,940 | ₩4,615 | ₩4,820 | +2.77% | 1.9만 |
|---|
| 2026.05.07 | ₩4,890 | ₩4,930 | ₩4,680 | ₩4,710 | -3.68% | 2만 |
|---|
| 2026.05.06 | ₩4,815 | ₩5,030 | ₩4,750 | ₩4,890 | +1.56% | 2.8만 |
|---|
| 2026.05.04 | ₩4,920 | ₩4,920 | ₩4,790 | ₩4,840 | -1.63% | 2.6만 |
|---|
| 2026.04.30 | ₩4,905 | ₩5,080 | ₩4,850 | ₩4,915 | +0.20% | 1.7만 |
|---|
| 2026.04.29 | ₩4,890 | ₩5,040 | ₩4,740 | ₩4,925 | +0.72% | 1.5만 |
|---|
| 2026.04.28 | ₩4,990 | ₩5,010 | ₩4,850 | ₩4,890 | -2.00% | 1.8만 |
|---|
| 2026.04.27 | ₩4,970 | ₩5,140 | ₩4,880 | ₩4,940 | -0.60% | 1.7만 |
|---|
| 2026.04.24 | ₩4,955 | ₩5,090 | ₩4,870 | ₩4,970 | +0.30% | 1만 |
|---|
| 2026.04.23 | ₩5,100 | ₩5,210 | ₩4,835 | ₩4,995 | -2.06% | 4.3만 |
|---|
| 2026.04.22 | ₩5,200 | ₩5,200 | ₩5,020 | ₩5,140 | -1.15% | 2.1만 |
|---|
| 2026.04.21 | ₩5,290 | ₩5,400 | ₩5,200 | ₩5,200 | -1.70% | 4.9만 |
|---|
| 2026.04.20 | ₩5,250 | ₩5,330 | ₩5,000 | ₩5,310 | +1.14% | 5.4만 |
|---|
| 2026.04.17 | ₩5,300 | ₩5,310 | ₩5,150 | ₩5,250 | -0.94% | 8.2만 |
|---|
| 2026.04.16 | ₩5,250 | ₩5,250 | ₩5,050 | ₩5,150 | -1.90% | 6.7만 |
|---|
| 2026.04.15 | ₩5,080 | ₩5,260 | ₩5,000 | ₩5,110 | +0.59% | 6.2만 |
|---|
| 2026.04.14 | ₩5,030 | ₩5,110 | ₩4,990 | ₩5,060 | +0.60% | 1.2만 |
|---|
| 2026.04.13 | ₩4,895 | ₩5,120 | ₩4,840 | ₩5,100 | +4.19% | 2.2만 |
|---|
| 2026.04.10 | ₩5,070 | ₩5,180 | ₩4,830 | ₩4,920 | -2.96% | 5.1만 |
|---|
| 2026.04.09 | ₩5,050 | ₩5,180 | ₩4,985 | ₩5,120 | +1.39% | 4.3만 |
|---|
| 2026.04.08 | ₩4,765 | ₩5,120 | ₩4,750 | ₩5,070 | +6.40% | 4만 |
|---|
| 2026.04.07 | ₩4,860 | ₩4,860 | ₩4,405 | ₩4,720 | -2.88% | 5.2만 |
|---|
| 2026.04.06 | ₩4,835 | ₩5,160 | ₩4,600 | ₩4,900 | +1.34% | 6.6만 |
|---|
| 2026.04.03 | ₩4,865 | ₩4,995 | ₩4,795 | ₩4,835 | -0.62% | 1.3만 |
|---|
| 2026.04.02 | ₩5,160 | ₩5,160 | ₩4,700 | ₩4,880 | -5.43% | 5.8만 |
|---|
| 2026.04.01 | ₩5,030 | ₩5,160 | ₩4,910 | ₩5,110 | +1.59% | 8.8만 |
|---|
| 2026.03.31 | ₩4,600 | ₩5,050 | ₩4,590 | ₩4,920 | +6.96% | 8.5만 |
|---|
| 2026.03.30 | ₩4,520 | ₩4,970 | ₩4,405 | ₩4,600 | +1.77% | 11.6만 |
|---|
| 2026.03.27 | ₩4,385 | ₩4,625 | ₩4,170 | ₩4,520 | +3.08% | 4.7만 |
|---|
| 2026.03.26 | ₩4,970 | ₩4,975 | ₩4,360 | ₩4,390 | -11.67% | 17.5만 |
|---|
| 2026.03.25 | ₩4,165 | ₩4,390 | ₩4,160 | ₩4,290 | +3.00% | 3.4만 |
|---|
| 2026.03.24 | ₩4,060 | ₩4,200 | ₩3,980 | ₩4,165 | +2.59% | 1.4만 |
|---|
| 2026.03.23 | ₩4,030 | ₩4,240 | ₩3,950 | ₩4,060 | +0.74% | 2.9만 |
|---|
| 2026.03.20 | ₩4,000 | ₩4,040 | ₩3,880 | ₩4,030 | +0.75% | 1.7만 |
|---|
| 2026.03.19 | ₩3,995 | ₩4,135 | ₩3,875 | ₩4,040 | +1.13% | 2.1만 |
|---|
| 2026.03.18 | ₩3,730 | ₩3,960 | ₩3,730 | ₩3,900 | +4.56% | 1.7만 |
|---|
| 2026.03.17 | ₩3,850 | ₩3,910 | ₩3,585 | ₩3,725 | -3.25% | 1.8만 |
|---|
| 2026.03.16 | ₩3,935 | ₩3,995 | ₩3,795 | ₩3,815 | -3.05% | 3.5천 |
|---|
| 2026.03.13 | ₩3,870 | ₩3,970 | ₩3,835 | ₩3,930 | +1.55% | 2.3만 |
|---|
| 2026.03.12 | ₩3,880 | ₩3,950 | ₩3,770 | ₩3,870 | -0.26% | 1.2만 |
|---|
| 2026.03.11 | ₩3,755 | ₩3,900 | ₩3,700 | ₩3,770 | +0.40% | 1만 |
|---|
| 2026.03.10 | ₩3,785 | ₩3,785 | ₩3,660 | ₩3,700 | -2.25% | 5.3천 |
|---|
| 2026.03.09 | ₩3,910 | ₩3,975 | ₩3,600 | ₩3,660 | -6.39% | 2.1만 |
|---|
| 2026.03.06 | ₩3,710 | ₩3,980 | ₩3,710 | ₩3,910 | +5.39% | 2.9만 |
|---|
| 2026.03.05 | ₩3,600 | ₩3,860 | ₩3,515 | ₩3,710 | +3.06% | 2.5만 |
|---|
| 2026.03.04 | ₩3,810 | ₩3,825 | ₩3,500 | ₩3,505 | -8.01% | 4.2만 |
|---|
| 2026.03.03 | ₩4,040 | ₩4,180 | ₩3,825 | ₩3,825 | -5.32% | 3.1만 |
|---|
| 2026.02.27 | ₩4,475 | ₩4,475 | ₩4,040 | ₩4,180 | -6.59% | 7.7만 |
|---|
| 2026.02.26 | ₩4,750 | ₩4,900 | ₩4,450 | ₩4,475 | -5.79% | 3.2만 |
|---|
| 2026.02.25 | ₩4,650 | ₩4,845 | ₩4,475 | ₩4,750 | +2.15% | 4.2만 |
|---|
| 2026.02.24 | ₩4,665 | ₩4,665 | ₩4,415 | ₩4,520 | -3.11% | 4.9만 |
|---|
| 2026.02.23 | ₩4,965 | ₩4,965 | ₩4,680 | ₩4,685 | -5.64% | 2.9만 |
|---|
| 2026.02.20 | ₩4,990 | ₩4,992 | ₩4,855 | ₩4,900 | -1.80% | 2.7만 |
|---|
| 2026.02.19 | ₩4,970 | ₩5,040 | ₩4,935 | ₩4,965 | -0.10% | 1.5만 |
|---|
| 2026.02.13 | ₩5,160 | ₩5,170 | ₩4,975 | ₩4,975 | -3.59% | 2.5만 |
|---|
| 2026.02.12 | ₩5,000 | ₩5,210 | ₩4,975 | ₩5,190 | +3.80% | 4.7만 |
|---|
| 2026.02.11 | ₩5,140 | ₩5,240 | ₩4,960 | ₩5,000 | -2.72% | 3.6만 |
|---|
| 2026.02.10 | ₩5,050 | ₩5,230 | ₩5,030 | ₩5,130 | +1.58% | 1.4만 |
|---|
| 2026.02.09 | ₩5,000 | ₩5,150 | ₩4,980 | ₩5,000 | 0.00% | 2.3만 |
|---|
| 2026.02.06 | ₩5,190 | ₩5,200 | ₩4,985 | ₩5,000 | -3.66% | 2.4만 |
|---|
| 2026.02.05 | ₩5,010 | ₩5,210 | ₩4,985 | ₩5,190 | +3.59% | 1.6만 |
|---|
| 2026.02.04 | ₩5,120 | ₩5,230 | ₩4,975 | ₩5,010 | -2.15% | 5만 |
|---|
| 2026.02.03 | ₩5,070 | ₩5,230 | ₩5,070 | ₩5,200 | +2.56% | 1.5만 |
|---|
| 2026.02.02 | ₩5,230 | ₩5,230 | ₩5,000 | ₩5,110 | -2.29% | 1.3만 |
|---|
| 2026.01.30 | ₩5,030 | ₩5,210 | ₩5,030 | ₩5,080 | +0.99% | 1.4만 |
|---|
| 2026.01.29 | ₩5,220 | ₩5,250 | ₩4,970 | ₩5,020 | -3.83% | 6.5만 |
|---|
| 2026.01.28 | ₩5,300 | ₩5,300 | ₩5,100 | ₩5,220 | -1.51% | 2.5만 |
|---|
| 2026.01.27 | ₩5,310 | ₩5,450 | ₩5,130 | ₩5,260 | -0.94% | 1.7만 |
|---|
| 2026.01.26 | ₩5,200 | ₩5,430 | ₩5,110 | ₩5,310 | +2.12% | 2.4만 |
|---|
| 2026.01.23 | ₩5,190 | ₩5,200 | ₩5,110 | ₩5,200 | +0.19% | 1만 |
|---|
| 2026.01.22 | ₩5,290 | ₩5,320 | ₩5,020 | ₩5,150 | -2.65% | 2.4만 |
|---|
| 2026.01.21 | ₩4,990 | ₩5,240 | ₩4,960 | ₩5,160 | +3.41% | 3.1만 |
|---|
| 2026.01.20 | ₩4,775 | ₩5,150 | ₩4,735 | ₩4,990 | +4.50% | 3.2만 |
|---|
| 2026.01.19 | ₩5,080 | ₩5,130 | ₩4,680 | ₩4,775 | -6.00% | 1.6만 |
|---|
| 2026.01.16 | ₩4,795 | ₩4,910 | ₩4,750 | ₩4,750 | -0.94% | 8.7천 |
|---|
| 2026.01.15 | ₩4,790 | ₩4,900 | ₩4,735 | ₩4,795 | +0.10% | 3천 |
|---|
| 2026.01.14 | ₩4,800 | ₩4,805 | ₩4,740 | ₩4,790 | -0.21% | 7.3천 |
|---|
| 2026.01.13 | ₩5,020 | ₩5,050 | ₩4,750 | ₩4,750 | -5.38% | 8.4천 |
|---|
| 2026.01.12 | ₩4,795 | ₩5,010 | ₩4,777 | ₩4,840 | +0.94% | 7.1천 |
|---|
| 2026.01.09 | ₩4,855 | ₩5,030 | ₩4,785 | ₩4,795 | -1.24% | 9.9천 |
|---|
| 2026.01.08 | ₩4,970 | ₩4,970 | ₩4,840 | ₩4,855 | -2.31% | 3.6천 |
|---|
| 2026.01.07 | ₩5,080 | ₩5,200 | ₩4,850 | ₩4,850 | -4.53% | 1.2만 |
|---|
| 2026.01.06 | ₩5,020 | ₩5,230 | ₩4,810 | ₩5,080 | +1.20% | 7.7천 |
|---|
| 2026.01.05 | ₩5,230 | ₩5,230 | ₩4,915 | ₩4,995 | -4.49% | 1.8만 |
|---|
| 2026.01.02 | ₩5,490 | ₩5,490 | ₩5,210 | ₩5,210 | -5.10% | 3.7천 |
|---|
| 2025.12.30 | ₩5,230 | ₩5,460 | ₩5,090 | ₩5,240 | +0.19% | 2.3만 |
|---|
| 2025.12.29 | ₩5,390 | ₩5,610 | ₩5,210 | ₩5,230 | -2.97% | 1.7만 |
|---|
| 2025.12.26 | ₩5,170 | ₩5,440 | ₩5,060 | ₩5,390 | +4.26% | 9.9만 |
|---|
| 2025.12.24 | ₩5,190 | ₩5,250 | ₩5,130 | ₩5,130 | -1.16% | 9.9천 |
|---|
| 2025.12.23 | ₩5,250 | ₩5,250 | ₩5,150 | ₩5,190 | -1.14% | 2.2만 |
|---|
| 2025.12.22 | ₩5,210 | ₩5,250 | ₩5,120 | ₩5,250 | +0.77% | 8.9천 |
|---|
| 2025.12.19 | ₩5,230 | ₩5,260 | ₩5,120 | ₩5,210 | -0.38% | 5.3만 |
|---|
| 2025.12.18 | ₩4,960 | ₩5,240 | ₩4,940 | ₩5,150 | +3.83% | 7.4천 |
|---|
| 2025.12.17 | ₩5,050 | ₩5,070 | ₩4,910 | ₩5,000 | -0.99% | 4.6천 |
|---|
| 2025.12.16 | ₩5,000 | ₩5,230 | ₩4,975 | ₩5,050 | +1.00% | 8.9천 |
|---|
| 2025.12.15 | ₩5,160 | ₩5,410 | ₩5,010 | ₩5,120 | -0.78% | 7.1천 |
|---|
| 2025.12.12 | ₩5,110 | ₩5,210 | ₩5,070 | ₩5,160 | +0.98% | 5.3천 |
|---|
| 2025.12.11 | ₩5,140 | ₩5,320 | ₩5,000 | ₩5,110 | -0.58% | 6.2천 |
|---|
| 2025.12.10 | ₩5,200 | ₩5,290 | ₩5,070 | ₩5,100 | -1.92% | 4.5천 |
|---|
| 2025.12.09 | ₩5,330 | ₩5,520 | ₩5,090 | ₩5,240 | -1.69% | 4만 |
|---|
| 2025.12.08 | ₩5,060 | ₩5,390 | ₩5,060 | ₩5,370 | +6.13% | 3.9만 |
|---|
| 2025.12.05 | ₩5,180 | ₩5,250 | ₩5,020 | ₩5,070 | -2.12% | 1.1만 |
|---|
| 2025.12.04 | ₩5,420 | ₩5,420 | ₩5,180 | ₩5,210 | -3.87% | 7.4천 |
|---|
| 2025.12.03 | ₩5,360 | ₩5,410 | ₩5,180 | ₩5,330 | -0.56% | 1.9만 |
|---|
| 2025.12.02 | ₩5,510 | ₩5,510 | ₩5,210 | ₩5,360 | -2.72% | 5.7만 |
|---|
| 2025.12.01 | ₩5,170 | ₩5,470 | ₩5,150 | ₩5,440 | +5.22% | 14.2만 |
|---|
| 2025.11.28 | ₩5,230 | ₩5,280 | ₩5,140 | ₩5,170 | -1.15% | 3.8만 |
|---|
| 2025.11.27 | ₩5,260 | ₩5,340 | ₩5,130 | ₩5,130 | -2.47% | 5만 |
|---|
| 2025.11.26 | ₩5,090 | ₩5,340 | ₩5,090 | ₩5,280 | +3.73% | 5.7만 |
|---|
| 2025.11.25 | ₩5,250 | ₩5,320 | ₩5,070 | ₩5,130 | -2.29% | 3.6만 |
|---|
| 2025.11.24 | ₩4,915 | ₩5,310 | ₩4,800 | ₩5,250 | +6.82% | 10.2만 |
|---|
| 2025.11.21 | ₩4,700 | ₩5,050 | ₩4,625 | ₩4,915 | +4.57% | 4.1만 |
|---|
| 2025.11.20 | ₩4,530 | ₩4,790 | ₩4,300 | ₩4,785 | +5.63% | 6.8만 |
|---|
| 2025.11.19 | ₩4,405 | ₩4,595 | ₩4,375 | ₩4,535 | +2.95% | 2.2만 |
|---|
| 2025.11.18 | ₩4,400 | ₩4,610 | ₩4,370 | ₩4,440 | +0.91% | 1.1만 |
|---|
| 2025.11.17 | ₩4,530 | ₩4,560 | ₩4,400 | ₩4,400 | -2.87% | 5.8천 |
|---|
| 2025.11.14 | ₩4,535 | ₩4,695 | ₩4,320 | ₩4,530 | -0.11% | 9.7천 |
|---|
| 2025.11.13 | ₩4,485 | ₩4,620 | ₩4,485 | ₩4,535 | +1.11% | 4.9천 |
|---|
| 2025.11.12 | ₩4,630 | ₩4,630 | ₩4,460 | ₩4,485 | -3.13% | 7.3천 |
|---|
| 2025.11.11 | ₩4,370 | ₩4,555 | ₩4,370 | ₩4,535 | +3.78% | 1만 |
|---|
| 2025.11.10 | ₩4,345 | ₩4,375 | ₩4,290 | ₩4,370 | +0.58% | 4.1천 |
|---|
| 2025.11.07 | ₩4,445 | ₩4,500 | ₩4,290 | ₩4,345 | -2.25% | 1만 |
|---|
| 2025.11.06 | ₩4,455 | ₩4,500 | ₩4,370 | ₩4,500 | +1.01% | 1.1만 |
|---|
| 2025.11.05 | ₩4,625 | ₩4,625 | ₩4,430 | ₩4,455 | -3.68% | 6.9천 |
|---|
| 2025.11.04 | ₩4,420 | ₩4,630 | ₩4,290 | ₩4,625 | +4.64% | 2.5만 |
|---|
| 2025.11.03 | ₩4,445 | ₩4,510 | ₩4,415 | ₩4,420 | -0.56% | 7.2천 |
|---|
| 2025.10.31 | ₩4,460 | ₩4,490 | ₩4,300 | ₩4,415 | -1.01% | 1.5만 |
|---|
| 2025.10.30 | ₩4,535 | ₩4,565 | ₩4,450 | ₩4,460 | -1.65% | 1만 |
|---|
| 2025.10.29 | ₩4,550 | ₩4,580 | ₩4,475 | ₩4,535 | -0.33% | 9.5천 |
|---|
| 2025.10.28 | ₩4,705 | ₩4,705 | ₩4,470 | ₩4,530 | -3.72% | 3만 |
|---|
| 2025.10.27 | ₩4,745 | ₩5,180 | ₩4,625 | ₩4,695 | -1.05% | 13.2만 |
|---|
| 2025.10.24 | ₩4,575 | ₩4,760 | ₩4,310 | ₩4,745 | +3.72% | 5.2만 |
|---|
| 2025.10.23 | ₩4,665 | ₩4,700 | ₩4,575 | ₩4,575 | -1.93% | 1.8만 |
|---|
| 2025.10.22 | ₩4,650 | ₩4,750 | ₩4,640 | ₩4,665 | +0.32% | 7.8천 |
|---|
| 2025.10.21 | ₩4,700 | ₩4,805 | ₩4,640 | ₩4,650 | -1.06% | 2.2만 |
|---|
| 2025.10.20 | ₩4,730 | ₩4,840 | ₩4,700 | ₩4,720 | -0.21% | 4.7천 |
|---|
| 2025.10.17 | ₩4,795 | ₩4,975 | ₩4,685 | ₩4,730 | -1.36% | 2.1만 |
|---|
| 2025.10.16 | ₩4,785 | ₩4,975 | ₩4,770 | ₩4,795 | +0.21% | 1.3만 |
|---|
| 2025.10.15 | ₩4,855 | ₩4,855 | ₩4,750 | ₩4,785 | -1.44% | 7.5천 |
|---|
| 2025.10.14 | ₩5,000 | ₩5,000 | ₩4,695 | ₩4,855 | -2.90% | 1.2만 |
|---|
| 2025.10.13 | ₩4,770 | ₩4,810 | ₩4,690 | ₩4,760 | -0.21% | 7.6천 |
|---|
| 2025.10.10 | ₩4,955 | ₩4,955 | ₩4,710 | ₩4,820 | -2.72% | 1.3만 |
|---|