시장 데이터를 불러오는 중
전체 종목
나인테크 과거 주가
267320.KQ · KOSDAQ
주요 제품·사업: 이차전지 제조 장비
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
267320.KQ · KOSDAQ
주요 제품·사업: 이차전지 제조 장비
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,710 | ₩3,060 | ₩2,700 | ₩2,815 | +3.87% | 1264.7만 |
| 2026.10.07 | ₩2,865 | ₩2,895 | ₩2,680 | ₩2,700 | -5.76% | 118만 |
| 2026.10.06 | ₩2,780 | ₩2,895 | ₩2,755 | ₩2,885 | +3.78% | 206.2만 |
| 2026.10.02 | ₩2,800 | ₩2,885 | ₩2,790 | ₩2,820 | +0.71% | 252.2만 |
| 2026.10.01 | ₩2,800 | ₩2,865 | ₩2,700 | ₩2,820 | +0.71% | 359만 |
| 2026.09.30 | ₩2,665 | ₩3,050 | ₩2,545 | ₩2,820 | +5.82% | 2528.7만 |
| 2026.09.29 | ₩2,210 | ₩2,825 | ₩2,170 | ₩2,580 | +16.74% | 1620만 |
| 2026.09.28 | ₩2,200 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,180 |
| ₩2,210 |
| +0.45% |
| 27.7만 |
| 2026.09.23 | ₩2,180 | ₩2,205 | ₩2,155 | ₩2,180 | 0.00% | 15.4만 |
|---|
| 2026.09.22 | ₩2,230 | ₩2,245 | ₩2,160 | ₩2,175 | -2.47% | 19만 |
|---|
| 2026.09.21 | ₩2,220 | ₩2,235 | ₩2,180 | ₩2,205 | -0.68% | 13.5만 |
|---|
| 2026.09.18 | ₩2,270 | ₩2,270 | ₩2,205 | ₩2,225 | -1.98% | 15.1만 |
|---|
| 2026.09.17 | ₩2,205 | ₩2,250 | ₩2,205 | ₩2,235 | +1.36% | 17.2만 |
|---|
| 2026.09.16 | ₩2,230 | ₩2,230 | ₩2,180 | ₩2,205 | -1.12% | 17.7만 |
|---|
| 2026.09.15 | ₩2,175 | ₩2,250 | ₩2,165 | ₩2,210 | +1.61% | 21.2만 |
|---|
| 2026.09.14 | ₩2,240 | ₩2,250 | ₩2,180 | ₩2,195 | -2.01% | 15.1만 |
|---|
| 2026.09.11 | ₩2,175 | ₩2,315 | ₩2,170 | ₩2,255 | +3.68% | 22.1만 |
|---|
| 2026.09.10 | ₩2,235 | ₩2,280 | ₩2,145 | ₩2,240 | +0.22% | 50.6만 |
|---|
| 2026.09.09 | ₩2,150 | ₩2,240 | ₩2,145 | ₩2,235 | +3.95% | 21만 |
|---|
| 2026.09.08 | ₩2,210 | ₩2,230 | ₩2,150 | ₩2,150 | -2.71% | 18.3만 |
|---|
| 2026.09.07 | ₩2,215 | ₩2,250 | ₩2,165 | ₩2,180 | -1.58% | 13.8만 |
|---|
| 2026.09.04 | ₩2,190 | ₩2,240 | ₩2,160 | ₩2,205 | +0.68% | 12.3만 |
|---|
| 2026.09.03 | ₩2,190 | ₩2,235 | ₩2,145 | ₩2,190 | 0.00% | 23.1만 |
|---|
| 2026.09.02 | ₩2,220 | ₩2,220 | ₩2,160 | ₩2,185 | -1.58% | 22만 |
|---|
| 2026.09.01 | ₩2,245 | ₩2,295 | ₩2,210 | ₩2,245 | 0.00% | 22만 |
|---|
| 2026.08.31 | ₩2,230 | ₩2,350 | ₩2,155 | ₩2,245 | +0.67% | 74.6만 |
|---|
| 2026.08.28 | ₩2,155 | ₩2,220 | ₩2,140 | ₩2,175 | +0.93% | 20.7만 |
|---|
| 2026.08.27 | ₩2,145 | ₩2,185 | ₩2,120 | ₩2,150 | +0.23% | 19.7만 |
|---|
| 2026.08.26 | ₩2,100 | ₩2,200 | ₩2,075 | ₩2,150 | +2.38% | 17.5만 |
|---|
| 2026.08.25 | ₩2,020 | ₩2,120 | ₩1,988 | ₩2,100 | +3.96% | 18.8만 |
|---|
| 2026.08.24 | ₩2,065 | ₩2,130 | ₩2,035 | ₩2,060 | -0.24% | 16.4만 |
|---|
| 2026.08.21 | ₩2,165 | ₩2,170 | ₩2,040 | ₩2,070 | -4.39% | 29.4만 |
|---|
| 2026.08.20 | ₩2,185 | ₩2,215 | ₩2,145 | ₩2,185 | 0.00% | 13.6만 |
|---|
| 2026.08.19 | ₩2,130 | ₩2,195 | ₩2,070 | ₩2,140 | +0.47% | 16만 |
|---|
| 2026.08.18 | ₩2,240 | ₩2,265 | ₩2,150 | ₩2,185 | -2.46% | 32만 |
|---|
| 2026.08.14 | ₩2,220 | ₩2,260 | ₩2,175 | ₩2,240 | +0.90% | 24.1만 |
|---|
| 2026.08.13 | ₩2,170 | ₩2,280 | ₩2,155 | ₩2,220 | +2.30% | 36.1만 |
|---|
| 2026.08.12 | ₩2,140 | ₩2,185 | ₩2,105 | ₩2,165 | +1.17% | 19.4만 |
|---|
| 2026.08.11 | ₩2,190 | ₩2,190 | ₩2,105 | ₩2,140 | -2.28% | 19.5만 |
|---|
| 2026.08.10 | ₩2,050 | ₩2,145 | ₩2,020 | ₩2,140 | +4.39% | 30.5만 |
|---|
| 2026.08.07 | ₩2,060 | ₩2,095 | ₩1,966 | ₩2,020 | -1.94% | 27.2만 |
|---|
| 2026.08.06 | ₩2,005 | ₩2,060 | ₩1,941 | ₩1,997 | -0.40% | 41만 |
|---|
| 2026.08.05 | ₩1,933 | ₩2,035 | ₩1,933 | ₩2,020 | +4.50% | 29.7만 |
|---|
| 2026.08.04 | ₩1,835 | ₩1,925 | ₩1,820 | ₩1,918 | +4.52% | 23.8만 |
|---|
| 2026.08.03 | ₩1,800 | ₩1,904 | ₩1,759 | ₩1,835 | +1.94% | 23.5만 |
|---|
| 2026.07.31 | ₩1,680 | ₩1,813 | ₩1,680 | ₩1,800 | +7.14% | 24.1만 |
|---|
| 2026.07.30 | ₩1,274 | ₩1,712 | ₩1,274 | ₩1,639 | +28.65% | 50.4만 |
|---|
| 2026.07.29 | ₩1,805 | ₩1,836 | ₩1,600 | ₩1,641 | -9.09% | 48.2만 |
|---|
| 2026.07.28 | ₩1,900 | ₩1,900 | ₩1,771 | ₩1,805 | -5.00% | 31.4만 |
|---|
| 2026.07.27 | ₩1,920 | ₩1,974 | ₩1,899 | ₩1,925 | +0.26% | 17.3만 |
|---|
| 2026.07.24 | ₩1,973 | ₩1,979 | ₩1,889 | ₩1,897 | -3.85% | 19만 |
|---|
| 2026.07.23 | ₩1,889 | ₩1,998 | ₩1,889 | ₩1,995 | +5.61% | 26.6만 |
|---|
| 2026.07.22 | ₩1,900 | ₩1,960 | ₩1,890 | ₩1,890 | -0.53% | 23.7만 |
|---|
| 2026.07.21 | ₩1,851 | ₩1,892 | ₩1,834 | ₩1,864 | +0.70% | 28.7만 |
|---|
| 2026.07.20 | ₩1,960 | ₩1,960 | ₩1,861 | ₩1,875 | -4.34% | 28.1만 |
|---|
| 2026.07.16 | ₩2,005 | ₩2,040 | ₩1,948 | ₩1,960 | -2.24% | 27.6만 |
|---|
| 2026.07.15 | ₩1,978 | ₩2,070 | ₩1,978 | ₩2,055 | +3.89% | 28.6만 |
|---|
| 2026.07.14 | ₩2,000 | ₩2,050 | ₩1,930 | ₩1,962 | -1.90% | 28.4만 |
|---|
| 2026.07.13 | ₩2,100 | ₩2,170 | ₩1,994 | ₩2,000 | -4.76% | 41.5만 |
|---|
| 2026.07.10 | ₩1,998 | ₩2,140 | ₩1,998 | ₩2,100 | +5.11% | 29.6만 |
|---|
| 2026.07.09 | ₩2,005 | ₩2,080 | ₩1,960 | ₩1,998 | -0.35% | 28.1만 |
|---|
| 2026.07.08 | ₩2,005 | ₩2,065 | ₩1,950 | ₩2,000 | -0.25% | 37.3만 |
|---|
| 2026.07.07 | ₩2,080 | ₩2,140 | ₩1,998 | ₩2,020 | -2.88% | 27만 |
|---|
| 2026.07.06 | ₩2,175 | ₩2,175 | ₩2,050 | ₩2,085 | -4.14% | 20.5만 |
|---|
| 2026.07.03 | ₩2,080 | ₩2,165 | ₩2,010 | ₩2,135 | +2.64% | 29.7만 |
|---|
| 2026.07.02 | ₩2,260 | ₩2,260 | ₩2,080 | ₩2,080 | -7.96% | 49만 |
|---|
| 2026.07.01 | ₩2,195 | ₩2,405 | ₩2,180 | ₩2,265 | +3.19% | 56.8만 |
|---|
| 2026.06.30 | ₩2,275 | ₩2,345 | ₩2,155 | ₩2,160 | -5.05% | 26.2만 |
|---|
| 2026.06.29 | ₩1,994 | ₩2,280 | ₩1,994 | ₩2,275 | +14.09% | 46.2만 |
|---|
| 2026.06.26 | ₩2,130 | ₩2,135 | ₩1,991 | ₩2,005 | -5.87% | 74.7만 |
|---|
| 2026.06.25 | ₩2,235 | ₩2,315 | ₩2,130 | ₩2,130 | -4.70% | 49.9만 |
|---|
| 2026.06.24 | ₩2,210 | ₩2,340 | ₩2,100 | ₩2,235 | +1.13% | 74.6만 |
|---|
| 2026.06.23 | ₩2,350 | ₩2,440 | ₩2,205 | ₩2,205 | -6.17% | 77.2만 |
|---|
| 2026.06.22 | ₩2,500 | ₩2,545 | ₩2,380 | ₩2,390 | -4.40% | 42.6만 |
|---|
| 2026.06.19 | ₩2,610 | ₩2,640 | ₩2,450 | ₩2,505 | -4.02% | 51.4만 |
|---|
| 2026.06.18 | ₩2,700 | ₩2,730 | ₩2,550 | ₩2,550 | -5.56% | 42.4만 |
|---|
| 2026.06.17 | ₩2,710 | ₩2,745 | ₩2,650 | ₩2,700 | -0.37% | 33.3만 |
|---|
| 2026.06.16 | ₩2,840 | ₩2,840 | ₩2,680 | ₩2,690 | -5.28% | 47.7만 |
|---|
| 2026.06.15 | ₩2,715 | ₩2,780 | ₩2,695 | ₩2,750 | +1.29% | 44.4만 |
|---|
| 2026.06.12 | ₩2,640 | ₩2,715 | ₩2,605 | ₩2,630 | -0.38% | 54.9만 |
|---|
| 2026.06.11 | ₩2,500 | ₩2,650 | ₩2,430 | ₩2,535 | +1.40% | 51.2만 |
|---|
| 2026.06.10 | ₩2,605 | ₩2,690 | ₩2,470 | ₩2,530 | -2.88% | 1.2천 |
|---|
| 2026.06.09 | ₩2,560 | ₩2,755 | ₩2,560 | ₩2,635 | +2.93% | 67.1만 |
|---|
| 2026.06.08 | ₩2,595 | ₩2,730 | ₩2,555 | ₩2,560 | -1.35% | 102.3만 |
|---|
| 2026.06.05 | ₩2,900 | ₩2,965 | ₩2,815 | ₩2,815 | -2.93% | 87.1만 |
|---|
| 2026.06.04 | ₩3,000 | ₩3,105 | ₩2,970 | ₩2,975 | -0.83% | 84.1만 |
|---|
| 2026.06.02 | ₩2,870 | ₩3,450 | ₩2,800 | ₩2,970 | +3.48% | 975.5만 |
|---|
| 2026.06.01 | ₩3,000 | ₩3,090 | ₩2,890 | ₩2,900 | -3.33% | 107.1만 |
|---|
| 2026.05.29 | ₩3,170 | ₩3,170 | ₩2,970 | ₩2,995 | -5.52% | 93.9만 |
|---|
| 2026.05.28 | ₩3,185 | ₩3,280 | ₩3,000 | ₩3,080 | -3.30% | 115.9만 |
|---|
| 2026.05.27 | ₩3,300 | ₩3,320 | ₩3,055 | ₩3,090 | -6.36% | 110.7만 |
|---|
| 2026.05.26 | ₩3,425 | ₩3,440 | ₩3,290 | ₩3,300 | -3.65% | 94.3만 |
|---|
| 2026.05.22 | ₩3,270 | ₩3,445 | ₩3,210 | ₩3,340 | +2.14% | 156.5만 |
|---|
| 2026.05.21 | ₩3,025 | ₩3,285 | ₩3,025 | ₩3,200 | +5.79% | 96.6만 |
|---|
| 2026.05.20 | ₩3,040 | ₩3,070 | ₩2,955 | ₩2,965 | -2.47% | 97.9만 |
|---|
| 2026.05.19 | ₩3,105 | ₩3,190 | ₩3,035 | ₩3,040 | -2.09% | 73.1만 |
|---|
| 2026.05.18 | ₩3,115 | ₩3,235 | ₩3,010 | ₩3,125 | +0.32% | 110.5만 |
|---|
| 2026.05.15 | ₩3,350 | ₩3,380 | ₩3,115 | ₩3,160 | -5.67% | 123.9만 |
|---|
| 2026.05.14 | ₩3,335 | ₩3,450 | ₩3,270 | ₩3,360 | +0.75% | 113.9만 |
|---|
| 2026.05.13 | ₩3,310 | ₩3,385 | ₩3,240 | ₩3,305 | -0.15% | 125만 |
|---|
| 2026.05.12 | ₩3,480 | ₩3,610 | ₩3,240 | ₩3,325 | -4.45% | 275.5만 |
|---|
| 2026.05.11 | ₩3,535 | ₩3,750 | ₩3,440 | ₩3,490 | -1.27% | 651.1만 |
|---|
| 2026.05.08 | ₩3,650 | ₩3,655 | ₩3,460 | ₩3,480 | -4.66% | 244.6만 |
|---|
| 2026.05.07 | ₩3,935 | ₩3,935 | ₩3,655 | ₩3,665 | -6.86% | 457.9만 |
|---|
| 2026.05.06 | ₩3,565 | ₩4,180 | ₩3,470 | ₩3,940 | +10.52% | 3595.7만 |
|---|
| 2026.05.04 | ₩3,500 | ₩3,590 | ₩3,480 | ₩3,500 | 0.00% | 160.9만 |
|---|
| 2026.04.30 | ₩3,570 | ₩3,585 | ₩3,470 | ₩3,480 | -2.52% | 196.1만 |
|---|
| 2026.04.29 | ₩3,440 | ₩3,935 | ₩3,412 | ₩3,630 | +5.52% | 2004.7만 |
|---|
| 2026.04.28 | ₩3,520 | ₩3,615 | ₩3,430 | ₩3,440 | -2.27% | 165.4만 |
|---|
| 2026.04.27 | ₩3,555 | ₩3,640 | ₩3,505 | ₩3,515 | -1.13% | 163.4만 |
|---|
| 2026.04.24 | ₩3,455 | ₩3,545 | ₩3,415 | ₩3,505 | +1.45% | 232.2만 |
|---|
| 2026.04.23 | ₩3,600 | ₩3,630 | ₩3,355 | ₩3,390 | -5.83% | 277.1만 |
|---|
| 2026.04.22 | ₩3,550 | ₩3,880 | ₩3,495 | ₩3,635 | +2.39% | 1137.4만 |
|---|
| 2026.04.21 | ₩3,360 | ₩3,690 | ₩3,305 | ₩3,455 | +2.83% | 1033.6만 |
|---|
| 2026.04.20 | ₩3,265 | ₩3,345 | ₩3,215 | ₩3,265 | 0.00% | 93.8만 |
|---|
| 2026.04.17 | ₩3,335 | ₩3,345 | ₩3,245 | ₩3,275 | -1.80% | 99.3만 |
|---|
| 2026.04.16 | ₩3,230 | ₩3,620 | ₩3,155 | ₩3,315 | +2.63% | 836만 |
|---|
| 2026.04.15 | ₩3,165 | ₩3,220 | ₩3,090 | ₩3,160 | -0.16% | 131.6만 |
|---|
| 2026.04.14 | ₩3,040 | ₩3,140 | ₩3,035 | ₩3,100 | +1.97% | 94.8만 |
|---|
| 2026.04.13 | ₩3,000 | ₩3,050 | ₩2,965 | ₩2,995 | -0.17% | 49.1만 |
|---|
| 2026.04.10 | ₩3,040 | ₩3,055 | ₩3,010 | ₩3,025 | -0.49% | 38.5만 |
|---|
| 2026.04.09 | ₩3,095 | ₩3,100 | ₩2,990 | ₩2,990 | -3.39% | 51.8만 |
|---|
| 2026.04.08 | ₩3,030 | ₩3,105 | ₩3,015 | ₩3,090 | +1.98% | 74.9만 |
|---|
| 2026.04.07 | ₩3,050 | ₩3,085 | ₩2,935 | ₩2,935 | -3.77% | 59.7만 |
|---|
| 2026.04.06 | ₩3,010 | ₩3,050 | ₩2,955 | ₩2,995 | -0.50% | 45.1만 |
|---|
| 2026.04.03 | ₩3,010 | ₩3,050 | ₩2,990 | ₩3,010 | 0.00% | 40만 |
|---|
| 2026.04.02 | ₩3,150 | ₩3,175 | ₩2,930 | ₩2,935 | -6.83% | 114.1만 |
|---|
| 2026.04.01 | ₩3,140 | ₩3,170 | ₩3,095 | ₩3,120 | -0.64% | 70.5만 |
|---|
| 2026.03.31 | ₩3,080 | ₩3,180 | ₩3,005 | ₩3,030 | -1.62% | 94.5만 |
|---|
| 2026.03.30 | ₩3,050 | ₩3,180 | ₩2,980 | ₩3,055 | +0.16% | 69.9만 |
|---|
| 2026.03.27 | ₩2,965 | ₩3,220 | ₩2,955 | ₩3,130 | +5.56% | 103.8만 |
|---|
| 2026.03.26 | ₩3,140 | ₩3,165 | ₩3,070 | ₩3,070 | -2.23% | 56.4만 |
|---|
| 2026.03.25 | ₩3,060 | ₩3,165 | ₩3,030 | ₩3,140 | +2.61% | 74.2만 |
|---|
| 2026.03.24 | ₩3,045 | ₩3,095 | ₩2,975 | ₩3,030 | -0.49% | 52.2만 |
|---|
| 2026.03.23 | ₩3,005 | ₩3,030 | ₩2,950 | ₩2,955 | -1.66% | 85.8만 |
|---|
| 2026.03.20 | ₩3,115 | ₩3,160 | ₩3,100 | ₩3,100 | -0.48% | 65만 |
|---|
| 2026.03.19 | ₩3,150 | ₩3,185 | ₩3,090 | ₩3,105 | -1.43% | 80.4만 |
|---|
| 2026.03.18 | ₩3,220 | ₩3,290 | ₩3,220 | ₩3,235 | +0.47% | 100.6만 |
|---|
| 2026.03.17 | ₩3,150 | ₩3,460 | ₩3,150 | ₩3,180 | +0.95% | 348.2만 |
|---|
| 2026.03.16 | ₩3,155 | ₩3,155 | ₩3,035 | ₩3,100 | -1.74% | 61.8만 |
|---|
| 2026.03.13 | ₩3,100 | ₩3,175 | ₩3,065 | ₩3,135 | +1.13% | 64.5만 |
|---|
| 2026.03.12 | ₩3,235 | ₩3,370 | ₩3,180 | ₩3,205 | -0.93% | 113.5만 |
|---|
| 2026.03.11 | ₩3,290 | ₩3,345 | ₩3,160 | ₩3,235 | -1.67% | 107.2만 |
|---|
| 2026.03.10 | ₩3,220 | ₩3,395 | ₩3,150 | ₩3,265 | +1.40% | 246.7만 |
|---|
| 2026.03.09 | ₩3,150 | ₩3,250 | ₩2,980 | ₩3,075 | -2.38% | 119.9만 |
|---|
| 2026.03.06 | ₩3,190 | ₩3,355 | ₩3,125 | ₩3,350 | +5.02% | 132.7만 |
|---|
| 2026.03.05 | ₩2,960 | ₩3,270 | ₩2,960 | ₩3,200 | +8.11% | 188.5만 |
|---|
| 2026.03.04 | ₩3,140 | ₩3,255 | ₩2,740 | ₩2,740 | -12.74% | 324.7만 |
|---|
| 2026.03.03 | ₩3,535 | ₩3,645 | ₩3,350 | ₩3,350 | -5.23% | 309.9만 |
|---|
| 2026.02.27 | ₩3,725 | ₩3,850 | ₩3,635 | ₩3,670 | -1.48% | 210.1만 |
|---|
| 2026.02.26 | ₩3,865 | ₩3,930 | ₩3,725 | ₩3,725 | -3.62% | 255.9만 |
|---|
| 2026.02.25 | ₩4,030 | ₩4,110 | ₩3,845 | ₩3,865 | -4.09% | 417.8만 |
|---|
| 2026.02.24 | ₩3,915 | ₩4,200 | ₩3,870 | ₩3,965 | +1.28% | 1330.4만 |
|---|
| 2026.02.23 | ₩3,825 | ₩4,165 | ₩3,675 | ₩3,860 | +0.92% | 1793.3만 |
|---|
| 2026.02.20 | ₩3,575 | ₩4,315 | ₩3,450 | ₩3,780 | +5.73% | 2542.8만 |
|---|
| 2026.02.19 | ₩3,615 | ₩3,630 | ₩3,455 | ₩3,575 | -1.11% | 203.7만 |
|---|
| 2026.02.13 | ₩3,605 | ₩3,680 | ₩3,510 | ₩3,550 | -1.53% | 231.1만 |
|---|
| 2026.02.12 | ₩3,650 | ₩3,800 | ₩3,530 | ₩3,675 | +0.68% | 489만 |
|---|
| 2026.02.11 | ₩3,840 | ₩3,840 | ₩3,630 | ₩3,690 | -3.91% | 440만 |
|---|
| 2026.02.10 | ₩3,400 | ₩3,995 | ₩3,400 | ₩3,770 | +10.88% | 3499.2만 |
|---|
| 2026.02.09 | ₩3,150 | ₩3,210 | ₩3,120 | ₩3,180 | +0.95% | 69.4만 |
|---|
| 2026.02.06 | ₩3,000 | ₩3,105 | ₩2,850 | ₩3,050 | +1.67% | 93만 |
|---|
| 2026.02.05 | ₩3,270 | ₩3,280 | ₩3,135 | ₩3,135 | -4.13% | 108.5만 |
|---|
| 2026.02.04 | ₩3,270 | ₩3,355 | ₩3,230 | ₩3,285 | +0.46% | 98.2만 |
|---|
| 2026.02.03 | ₩3,315 | ₩3,350 | ₩3,180 | ₩3,280 | -1.06% | 122만 |
|---|
| 2026.02.02 | ₩3,385 | ₩3,500 | ₩3,230 | ₩3,240 | -4.28% | 214.3만 |
|---|
| 2026.01.30 | ₩3,535 | ₩3,595 | ₩3,400 | ₩3,430 | -2.97% | 222.5만 |
|---|
| 2026.01.29 | ₩3,490 | ₩3,630 | ₩3,287 | ₩3,530 | +1.15% | 557.8만 |
|---|
| 2026.01.28 | ₩3,320 | ₩3,535 | ₩3,300 | ₩3,490 | +5.12% | 619.6만 |
|---|
| 2026.01.27 | ₩3,255 | ₩3,335 | ₩3,180 | ₩3,240 | -0.46% | 170.4만 |
|---|
| 2026.01.26 | ₩3,270 | ₩3,370 | ₩3,220 | ₩3,310 | +1.22% | 288.9만 |
|---|
| 2026.01.23 | ₩3,590 | ₩3,590 | ₩3,155 | ₩3,210 | -10.58% | 503.6만 |
|---|
| 2026.01.22 | ₩3,045 | ₩3,425 | ₩3,015 | ₩3,310 | +8.70% | 1202.6만 |
|---|
| 2026.01.21 | ₩2,970 | ₩3,080 | ₩2,900 | ₩2,950 | -0.67% | 120.7만 |
|---|
| 2026.01.20 | ₩2,965 | ₩3,210 | ₩2,930 | ₩3,060 | +3.20% | 370.5만 |
|---|
| 2026.01.19 | ₩2,800 | ₩3,040 | ₩2,795 | ₩2,955 | +5.54% | 184.8만 |
|---|
| 2026.01.16 | ₩2,905 | ₩3,000 | ₩2,830 | ₩2,830 | -2.58% | 91.6만 |
|---|
| 2026.01.15 | ₩2,910 | ₩2,915 | ₩2,855 | ₩2,900 | -0.34% | 59.3만 |
|---|
| 2026.01.14 | ₩3,040 | ₩3,040 | ₩2,890 | ₩2,905 | -4.44% | 92.6만 |
|---|
| 2026.01.13 | ₩2,970 | ₩3,265 | ₩2,940 | ₩3,040 | +2.36% | 388만 |
|---|
| 2026.01.12 | ₩2,930 | ₩2,940 | ₩2,830 | ₩2,865 | -2.22% | 71.6만 |
|---|
| 2026.01.09 | ₩2,945 | ₩2,955 | ₩2,875 | ₩2,930 | -0.51% | 51.1만 |
|---|
| 2026.01.08 | ₩3,035 | ₩3,040 | ₩2,945 | ₩2,945 | -2.97% | 52.5만 |
|---|
| 2026.01.07 | ₩3,160 | ₩3,200 | ₩3,000 | ₩3,020 | -4.43% | 76.5만 |
|---|
| 2026.01.06 | ₩3,050 | ₩3,215 | ₩3,035 | ₩3,145 | +3.11% | 144.6만 |
|---|
| 2026.01.05 | ₩2,985 | ₩3,040 | ₩2,970 | ₩3,010 | +0.84% | 48.1만 |
|---|
| 2026.01.02 | ₩2,895 | ₩2,985 | ₩2,865 | ₩2,985 | +3.11% | 48.9만 |
|---|
| 2025.12.30 | ₩2,910 | ₩2,940 | ₩2,870 | ₩2,890 | -0.69% | 37.8만 |
|---|
| 2025.12.29 | ₩2,845 | ₩2,975 | ₩2,780 | ₩2,965 | +4.22% | 68.4만 |
|---|
| 2025.12.26 | ₩2,935 | ₩2,940 | ₩2,800 | ₩2,850 | -2.90% | 100.5만 |
|---|
| 2025.12.24 | ₩3,000 | ₩3,000 | ₩2,930 | ₩2,935 | -2.17% | 47.8만 |
|---|
| 2025.12.23 | ₩3,095 | ₩3,095 | ₩2,955 | ₩2,960 | -4.36% | 68.1만 |
|---|
| 2025.12.22 | ₩3,020 | ₩3,080 | ₩3,000 | ₩3,070 | +1.66% | 34.7만 |
|---|
| 2025.12.19 | ₩2,975 | ₩3,025 | ₩2,935 | ₩2,995 | +0.67% | 49만 |
|---|
| 2025.12.18 | ₩2,930 | ₩3,045 | ₩2,925 | ₩2,970 | +1.37% | 58.8만 |
|---|
| 2025.12.17 | ₩3,080 | ₩3,110 | ₩3,010 | ₩3,030 | -1.62% | 52.6만 |
|---|
| 2025.12.16 | ₩3,190 | ₩3,190 | ₩3,050 | ₩3,055 | -4.23% | 87만 |
|---|
| 2025.12.15 | ₩3,110 | ₩3,195 | ₩3,050 | ₩3,190 | +2.57% | 48.1만 |
|---|
| 2025.12.12 | ₩3,080 | ₩3,180 | ₩3,055 | ₩3,140 | +1.95% | 75.4만 |
|---|
| 2025.12.11 | ₩3,105 | ₩3,135 | ₩3,060 | ₩3,080 | -0.81% | 67.7만 |
|---|
| 2025.12.10 | ₩3,130 | ₩3,145 | ₩3,095 | ₩3,100 | -0.96% | 81.8만 |
|---|
| 2025.12.09 | ₩3,260 | ₩3,260 | ₩3,060 | ₩3,115 | -4.45% | 219만 |
|---|
| 2025.12.08 | ₩3,295 | ₩3,375 | ₩3,257 | ₩3,320 | +0.76% | 93.5만 |
|---|
| 2025.12.05 | ₩3,250 | ₩3,340 | ₩3,210 | ₩3,290 | +1.23% | 65.5만 |
|---|
| 2025.12.04 | ₩3,295 | ₩3,320 | ₩3,235 | ₩3,250 | -1.37% | 56.1만 |
|---|
| 2025.12.03 | ₩3,345 | ₩3,350 | ₩3,295 | ₩3,295 | -1.49% | 54.2만 |
|---|
| 2025.12.02 | ₩3,305 | ₩3,390 | ₩3,285 | ₩3,315 | +0.30% | 65.1만 |
|---|
| 2025.12.01 | ₩3,345 | ₩3,400 | ₩3,255 | ₩3,260 | -2.54% | 74.4만 |
|---|
| 2025.11.28 | ₩3,230 | ₩3,300 | ₩3,200 | ₩3,300 | +2.17% | 56.6만 |
|---|
| 2025.11.27 | ₩3,345 | ₩3,345 | ₩3,197 | ₩3,205 | -4.19% | 62만 |
|---|
| 2025.11.26 | ₩3,230 | ₩3,330 | ₩3,225 | ₩3,325 | +2.94% | 57.8만 |
|---|
| 2025.11.25 | ₩3,215 | ₩3,310 | ₩3,190 | ₩3,215 | 0.00% | 79.5만 |
|---|
| 2025.11.24 | ₩3,175 | ₩3,230 | ₩3,085 | ₩3,140 | -1.10% | 49.1만 |
|---|
| 2025.11.21 | ₩3,175 | ₩3,225 | ₩3,110 | ₩3,115 | -1.89% | 89.5만 |
|---|
| 2025.11.20 | ₩3,250 | ₩3,320 | ₩3,250 | ₩3,305 | +1.69% | 54.8만 |
|---|
| 2025.11.19 | ₩3,260 | ₩3,300 | ₩3,160 | ₩3,200 | -1.84% | 80만 |
|---|
| 2025.11.18 | ₩3,415 | ₩3,440 | ₩3,250 | ₩3,265 | -4.39% | 106.5만 |
|---|
| 2025.11.17 | ₩3,400 | ₩3,580 | ₩3,315 | ₩3,405 | +0.15% | 183.4만 |
|---|
| 2025.11.14 | ₩3,505 | ₩3,540 | ₩3,320 | ₩3,330 | -4.99% | 167.2만 |
|---|
| 2025.11.13 | ₩3,645 | ₩3,645 | ₩3,520 | ₩3,600 | -1.23% | 95.8만 |
|---|
| 2025.11.12 | ₩3,660 | ₩3,740 | ₩3,620 | ₩3,650 | -0.27% | 76.6만 |
|---|
| 2025.11.11 | ₩3,740 | ₩3,940 | ₩3,600 | ₩3,655 | -2.27% | 150.7만 |
|---|
| 2025.11.10 | ₩3,620 | ₩3,880 | ₩3,565 | ₩3,735 | +3.18% | 179.8만 |
|---|
| 2025.11.07 | ₩3,650 | ₩3,750 | ₩3,565 | ₩3,615 | -0.96% | 137.9만 |
|---|
| 2025.11.06 | ₩3,990 | ₩4,065 | ₩3,740 | ₩3,760 | -5.76% | 165.3만 |
|---|
| 2025.11.05 | ₩3,950 | ₩3,950 | ₩3,700 | ₩3,895 | -1.39% | 243만 |
|---|
| 2025.11.04 | ₩4,170 | ₩4,265 | ₩3,940 | ₩4,030 | -3.36% | 250.1만 |
|---|
| 2025.11.03 | ₩4,150 | ₩4,265 | ₩4,055 | ₩4,110 | -0.96% | 265.6만 |
|---|
| 2025.10.31 | ₩4,055 | ₩4,155 | ₩4,025 | ₩4,035 | -0.49% | 197.7만 |
|---|
| 2025.10.30 | ₩4,340 | ₩4,445 | ₩4,120 | ₩4,120 | -5.07% | 408.9만 |
|---|
| 2025.10.29 | ₩4,565 | ₩4,570 | ₩4,345 | ₩4,355 | -4.60% | 286.6만 |
|---|
| 2025.10.28 | ₩4,370 | ₩4,720 | ₩4,320 | ₩4,565 | +4.46% | 642.4만 |
|---|
| 2025.10.27 | ₩4,230 | ₩4,485 | ₩4,200 | ₩4,360 | +3.07% | 515.3만 |
|---|
| 2025.10.24 | ₩4,025 | ₩4,330 | ₩4,015 | ₩4,185 | +3.98% | 607.4만 |
|---|
| 2025.10.23 | ₩4,020 | ₩4,065 | ₩3,960 | ₩3,985 | -0.87% | 168.8만 |
|---|
| 2025.10.22 | ₩3,965 | ₩4,180 | ₩3,920 | ₩4,040 | +1.89% | 528.5만 |
|---|
| 2025.10.21 | ₩4,030 | ₩4,080 | ₩3,900 | ₩3,920 | -2.73% | 337.9만 |
|---|
| 2025.10.20 | ₩3,915 | ₩4,100 | ₩3,867 | ₩4,020 | +2.68% | 659.7만 |
|---|
| 2025.10.17 | ₩3,600 | ₩4,055 | ₩3,550 | ₩3,880 | +7.78% | 1279.5만 |
|---|
| 2025.10.16 | ₩3,665 | ₩3,715 | ₩3,525 | ₩3,675 | +0.27% | 549.9만 |
|---|
| 2025.10.15 | ₩3,270 | ₩3,775 | ₩3,215 | ₩3,675 | +12.39% | 1543.4만 |
|---|
| 2025.10.14 | ₩3,195 | ₩3,345 | ₩3,160 | ₩3,245 | +1.56% | 160.3만 |
|---|
| 2025.10.13 | ₩3,155 | ₩3,265 | ₩3,105 | ₩3,195 | +1.27% | 77.9만 |
|---|
| 2025.10.10 | ₩3,195 | ₩3,235 | ₩3,120 | ₩3,215 | +0.63% | 68.2만 |
|---|