시장 데이터를 불러오는 중
전체 종목
나노실리칸첨단소재 과거 주가
286750.KQ · KOSDAQ
주요 제품·사업: 보안응용제품(M-tag 및 M-pac), 보안소재제품(M-secuprint)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
286750.KQ · KOSDAQ
주요 제품·사업: 보안응용제품(M-tag 및 M-pac), 보안소재제품(M-secuprint)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,570 | ₩2,590 | ₩2,485 | ₩2,525 | -1.75% | 1.2만 |
| 2026.10.07 | ₩2,550 | ₩2,585 | ₩2,520 | ₩2,535 | -0.59% | 4.4천 |
| 2026.10.06 | ₩2,550 | ₩2,650 | ₩2,510 | ₩2,550 | 0.00% | 2.3만 |
| 2026.10.02 | ₩2,540 | ₩2,685 | ₩2,510 | ₩2,540 | 0.00% | 2.5만 |
| 2026.10.01 | ₩2,575 | ₩2,590 | ₩2,455 | ₩2,530 | -1.75% | 2.1만 |
| 2026.09.30 | ₩2,710 | ₩2,710 | ₩2,490 | ₩2,580 | -4.80% | 2.2만 |
| 2026.09.29 | ₩2,745 | ₩2,745 | ₩2,530 | ₩2,710 | -1.28% | 2.1만 |
| 2026.09.28 | ₩2,685 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,615 |
| ₩2,745 |
| +2.23% |
| 5만 |
| 2026.09.23 | ₩2,515 | ₩2,680 | ₩2,460 | ₩2,675 | +6.36% | 5.1만 |
|---|
| 2026.09.22 | ₩2,485 | ₩2,565 | ₩2,430 | ₩2,495 | +0.40% | 2.1만 |
|---|
| 2026.09.21 | ₩2,535 | ₩2,535 | ₩2,415 | ₩2,485 | -1.97% | 2.4만 |
|---|
| 2026.09.18 | ₩2,485 | ₩2,540 | ₩2,455 | ₩2,515 | +1.21% | 101만 |
|---|
| 2026.09.17 | ₩2,645 | ₩2,645 | ₩2,485 | ₩2,530 | -4.35% | 5.9만 |
|---|
| 2026.09.16 | ₩2,690 | ₩2,690 | ₩2,435 | ₩2,645 | -1.67% | 1.2만 |
|---|
| 2026.09.15 | ₩2,665 | ₩2,665 | ₩2,495 | ₩2,565 | -3.75% | 8.6천 |
|---|
| 2026.09.14 | ₩2,515 | ₩2,660 | ₩2,490 | ₩2,545 | +1.19% | 3.8만 |
|---|
| 2026.09.11 | ₩2,600 | ₩2,600 | ₩2,450 | ₩2,515 | -3.27% | 2.4만 |
|---|
| 2026.09.10 | ₩2,700 | ₩2,730 | ₩2,500 | ₩2,580 | -4.44% | 2.5만 |
|---|
| 2026.09.09 | ₩2,745 | ₩2,745 | ₩2,480 | ₩2,580 | -6.01% | 4.7만 |
|---|
| 2026.09.08 | ₩2,750 | ₩2,750 | ₩2,605 | ₩2,620 | -4.73% | 4.7만 |
|---|
| 2026.09.07 | ₩2,595 | ₩2,750 | ₩2,495 | ₩2,735 | +5.39% | 10.2만 |
|---|
| 2026.09.04 | ₩2,560 | ₩2,700 | ₩2,510 | ₩2,595 | +1.37% | 6.8만 |
|---|
| 2026.09.03 | ₩2,905 | ₩2,905 | ₩2,085 | ₩2,560 | -11.88% | 54.1만 |
|---|
| 2026.09.02 | ₩2,920 | ₩2,940 | ₩2,540 | ₩2,895 | -0.86% | 13.6만 |
|---|
| 2026.09.01 | ₩2,925 | ₩2,985 | ₩2,770 | ₩2,960 | +1.20% | 2.8만 |
|---|
| 2026.08.31 | ₩2,820 | ₩3,495 | ₩2,650 | ₩2,925 | +3.72% | 15.3만 |
|---|
| 2026.08.28 | ₩2,850 | ₩2,850 | ₩2,850 | ₩2,850 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩2,850 | ₩2,850 | ₩2,850 | ₩2,850 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩2,850 | ₩2,850 | ₩2,850 | ₩2,850 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩2,850 | ₩2,850 | ₩2,850 | ₩2,850 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩2,850 | ₩2,850 | ₩2,850 | ₩2,850 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩2,850 | ₩2,850 | ₩2,850 | ₩2,850 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩2,850 | ₩2,850 | ₩2,850 | ₩2,850 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩2,850 | ₩2,850 | ₩2,850 | ₩2,850 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩2,850 | ₩2,850 | ₩2,850 | ₩2,850 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩2,850 | ₩2,850 | ₩2,850 | ₩2,850 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩2,850 | ₩2,850 | ₩2,850 | ₩2,850 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩2,850 | ₩2,850 | ₩2,850 | ₩2,850 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩2,850 | ₩2,850 | ₩2,850 | ₩2,850 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩2,850 | ₩2,850 | ₩2,850 | ₩2,850 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩2,850 | ₩2,850 | ₩2,850 | ₩2,850 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩2,850 | ₩2,850 | ₩2,850 | ₩2,850 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩2,850 | ₩2,850 | ₩2,850 | ₩2,850 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩3,076 | ₩3,076 | ₩2,790 | ₩2,850 | -7.35% | 17.3만 |
|---|
| 2026.08.03 | ₩3,200 | ₩3,386 | ₩3,022 | ₩3,076 | -3.88% | 7.5만 |
|---|
| 2026.07.31 | ₩3,180 | ₩3,298 | ₩3,112 | ₩3,200 | +0.63% | 13.8만 |
|---|
| 2026.07.30 | ₩3,274 | ₩3,274 | ₩3,002 | ₩3,168 | -3.24% | 8.6만 |
|---|
| 2026.07.29 | ₩3,430 | ₩3,430 | ₩2,926 | ₩3,276 | -4.49% | 11.9만 |
|---|
| 2026.07.28 | ₩3,458 | ₩3,590 | ₩3,200 | ₩3,336 | -3.53% | 7.2만 |
|---|
| 2026.07.27 | ₩3,590 | ₩3,590 | ₩3,308 | ₩3,458 | -3.68% | 5.3만 |
|---|
| 2026.07.24 | ₩3,520 | ₩3,696 | ₩3,502 | ₩3,590 | +1.99% | 6.2만 |
|---|
| 2026.07.23 | ₩3,344 | ₩3,550 | ₩3,310 | ₩3,532 | +5.62% | 4.8만 |
|---|
| 2026.07.22 | ₩3,390 | ₩3,498 | ₩3,280 | ₩3,344 | -1.36% | 3.5만 |
|---|
| 2026.07.21 | ₩3,426 | ₩3,440 | ₩3,324 | ₩3,390 | -1.05% | 1.4만 |
|---|
| 2026.07.20 | ₩3,598 | ₩3,598 | ₩3,354 | ₩3,440 | -4.39% | 2.8만 |
|---|
| 2026.07.16 | ₩3,588 | ₩3,636 | ₩3,402 | ₩3,408 | -5.02% | 4.4만 |
|---|
| 2026.07.15 | ₩3,484 | ₩3,636 | ₩3,484 | ₩3,588 | +2.99% | 5.2만 |
|---|
| 2026.07.14 | ₩3,500 | ₩3,530 | ₩3,240 | ₩3,484 | -0.46% | 7만 |
|---|
| 2026.07.13 | ₩3,620 | ₩3,668 | ₩3,306 | ₩3,410 | -5.80% | 7만 |
|---|
| 2026.07.10 | ₩3,560 | ₩3,720 | ₩3,560 | ₩3,620 | +1.69% | 4.2만 |
|---|
| 2026.07.09 | ₩3,594 | ₩3,698 | ₩3,502 | ₩3,536 | -1.61% | 6.3만 |
|---|
| 2026.07.08 | ₩3,726 | ₩3,870 | ₩3,602 | ₩3,686 | -1.07% | 4.9만 |
|---|
| 2026.07.07 | ₩3,804 | ₩3,880 | ₩3,580 | ₩3,728 | -2.00% | 9.8만 |
|---|
| 2026.07.06 | ₩3,792 | ₩3,940 | ₩3,660 | ₩3,840 | +1.27% | 10.2만 |
|---|
| 2026.07.03 | ₩3,796 | ₩3,950 | ₩3,640 | ₩3,788 | -0.21% | 8.1만 |
|---|
| 2026.07.02 | ₩3,868 | ₩3,958 | ₩3,730 | ₩3,758 | -2.84% | 9.6만 |
|---|
| 2026.07.01 | ₩3,760 | ₩3,962 | ₩3,760 | ₩3,868 | +2.87% | 7.8만 |
|---|
| 2026.06.30 | ₩3,740 | ₩4,000 | ₩3,600 | ₩3,736 | -0.11% | 12만 |
|---|
| 2026.06.29 | ₩3,744 | ₩4,000 | ₩3,516 | ₩3,642 | -2.72% | 21.7만 |
|---|
| 2026.06.26 | ₩3,262 | ₩4,000 | ₩3,250 | ₩3,706 | +13.61% | 41.8만 |
|---|
| 2026.06.25 | ₩3,254 | ₩3,386 | ₩3,180 | ₩3,262 | +0.25% | 5.6만 |
|---|
| 2026.06.24 | ₩3,360 | ₩3,464 | ₩3,212 | ₩3,254 | -3.15% | 9.1만 |
|---|
| 2026.06.23 | ₩3,426 | ₩3,550 | ₩3,266 | ₩3,340 | -2.51% | 16.9만 |
|---|
| 2026.06.22 | ₩3,194 | ₩3,450 | ₩3,190 | ₩3,426 | +7.26% | 23만 |
|---|
| 2026.06.19 | ₩2,980 | ₩3,280 | ₩2,862 | ₩3,274 | +9.87% | 37.8만 |
|---|
| 2026.06.18 | ₩3,094 | ₩3,126 | ₩2,910 | ₩2,980 | -3.68% | 11.1만 |
|---|
| 2026.06.17 | ₩2,906 | ₩3,158 | ₩2,872 | ₩3,114 | +7.16% | 8.8만 |
|---|
| 2026.06.16 | ₩2,958 | ₩3,056 | ₩2,840 | ₩2,906 | -1.76% | 5.4만 |
|---|
| 2026.06.15 | ₩3,124 | ₩3,196 | ₩2,974 | ₩2,980 | -4.61% | 14.8만 |
|---|
| 2026.06.12 | ₩2,700 | ₩3,160 | ₩2,700 | ₩3,018 | +11.78% | 21.2만 |
|---|
| 2026.06.11 | ₩2,690 | ₩2,700 | ₩2,540 | ₩2,688 | -0.07% | 3.3만 |
|---|
| 2026.06.10 | ₩2,788 | ₩2,788 | ₩2,624 | ₩2,690 | -3.52% | 1.7만 |
|---|
| 2026.06.09 | ₩2,686 | ₩2,796 | ₩2,644 | ₩2,778 | +3.43% | 2.3만 |
|---|
| 2026.06.08 | ₩2,218 | ₩2,692 | ₩2,218 | ₩2,638 | +18.94% | 10.5만 |
|---|
| 2026.06.05 | ₩2,832 | ₩2,872 | ₩2,668 | ₩2,742 | -3.18% | 7만 |
|---|
| 2026.06.04 | ₩3,112 | ₩3,120 | ₩2,828 | ₩2,832 | -9.00% | 8.3만 |
|---|
| 2026.06.02 | ₩2,772 | ₩3,198 | ₩2,772 | ₩3,112 | +12.27% | 25.3만 |
|---|
| 2026.06.01 | ₩2,972 | ₩3,028 | ₩2,762 | ₩2,762 | -7.07% | 12.7만 |
|---|
| 2026.05.29 | ₩2,600 | ₩3,020 | ₩2,560 | ₩2,948 | +13.38% | 11.5만 |
|---|
| 2026.05.28 | ₩2,900 | ₩2,900 | ₩2,500 | ₩2,600 | -10.34% | 4.7만 |
|---|
| 2026.05.27 | ₩2,776 | ₩2,848 | ₩2,700 | ₩2,700 | -2.74% | 4만 |
|---|
| 2026.05.26 | ₩2,896 | ₩2,910 | ₩2,792 | ₩2,800 | -3.31% | 5.1만 |
|---|
| 2026.05.22 | ₩2,842 | ₩3,034 | ₩2,842 | ₩2,896 | +1.90% | 3만 |
|---|
| 2026.05.21 | ₩2,832 | ₩2,930 | ₩2,760 | ₩2,842 | +0.35% | 3.8만 |
|---|
| 2026.05.20 | ₩3,060 | ₩3,060 | ₩2,630 | ₩2,704 | -11.63% | 4.8만 |
|---|
| 2026.05.19 | ₩2,948 | ₩2,980 | ₩2,770 | ₩2,838 | -3.73% | 6만 |
|---|
| 2026.05.18 | ₩3,042 | ₩3,098 | ₩2,870 | ₩2,986 | -1.84% | 3.9만 |
|---|
| 2026.05.15 | ₩3,360 | ₩3,368 | ₩3,002 | ₩3,130 | -6.85% | 10.5만 |
|---|
| 2026.05.14 | ₩3,200 | ₩3,456 | ₩3,038 | ₩3,360 | +5.00% | 33.7만 |
|---|
| 2026.05.13 | ₩2,754 | ₩3,300 | ₩2,656 | ₩3,180 | +15.47% | 30.9만 |
|---|
| 2026.05.12 | ₩2,806 | ₩2,910 | ₩2,676 | ₩2,754 | -1.85% | 5.7만 |
|---|
| 2026.05.11 | ₩2,922 | ₩2,952 | ₩2,796 | ₩2,806 | -3.97% | 4.9만 |
|---|
| 2026.05.08 | ₩2,896 | ₩3,000 | ₩2,788 | ₩2,978 | +2.83% | 11.2만 |
|---|
| 2026.05.07 | ₩3,016 | ₩3,022 | ₩2,840 | ₩2,896 | -3.98% | 6.7만 |
|---|
| 2026.05.06 | ₩3,222 | ₩3,296 | ₩2,880 | ₩2,996 | -7.01% | 10.3만 |
|---|
| 2026.05.04 | ₩3,240 | ₩3,276 | ₩3,128 | ₩3,222 | -0.56% | 6만 |
|---|
| 2026.04.30 | ₩3,162 | ₩3,254 | ₩3,020 | ₩3,178 | +0.51% | 6.2만 |
|---|
| 2026.04.29 | ₩3,186 | ₩3,224 | ₩3,000 | ₩3,162 | -0.75% | 4.8만 |
|---|
| 2026.04.28 | ₩3,148 | ₩3,396 | ₩3,110 | ₩3,188 | +1.27% | 11.7만 |
|---|
| 2026.04.27 | ₩3,054 | ₩3,180 | ₩2,956 | ₩3,144 | +2.95% | 11.7만 |
|---|
| 2026.04.24 | ₩2,802 | ₩3,502 | ₩2,700 | ₩3,054 | +8.99% | 22.1만 |
|---|
| 2026.04.23 | ₩2,858 | ₩2,980 | ₩2,780 | ₩2,802 | -1.96% | 12.9만 |
|---|
| 2026.04.22 | ₩3,002 | ₩3,048 | ₩2,798 | ₩2,822 | -6.00% | 9.2만 |
|---|
| 2026.04.21 | ₩3,504 | ₩3,504 | ₩2,902 | ₩2,980 | -14.95% | 29.3만 |
|---|
| 2026.04.20 | ₩2,906 | ₩3,510 | ₩2,906 | ₩3,334 | +14.73% | 48.2만 |
|---|
| 2026.04.17 | ₩2,774 | ₩3,044 | ₩2,772 | ₩2,890 | +4.18% | 17.7만 |
|---|
| 2026.04.16 | ₩2,456 | ₩3,166 | ₩2,452 | ₩2,760 | +12.38% | 59.4만 |
|---|
| 2026.04.15 | ₩2,460 | ₩2,470 | ₩2,418 | ₩2,452 | -0.33% | 6.4만 |
|---|
| 2026.04.14 | ₩2,408 | ₩2,478 | ₩2,340 | ₩2,450 | +1.74% | 4.3만 |
|---|
| 2026.04.13 | ₩2,358 | ₩2,410 | ₩2,324 | ₩2,408 | +2.12% | 4.5만 |
|---|
| 2026.04.10 | ₩2,358 | ₩2,358 | ₩2,302 | ₩2,358 | 0.00% | 5.9만 |
|---|
| 2026.04.09 | ₩2,362 | ₩2,400 | ₩2,314 | ₩2,358 | -0.17% | 5.8만 |
|---|
| 2026.04.08 | ₩2,400 | ₩2,462 | ₩2,290 | ₩2,362 | -1.58% | 5.4만 |
|---|
| 2026.04.07 | ₩2,380 | ₩2,496 | ₩2,328 | ₩2,380 | 0.00% | 6.6만 |
|---|
| 2026.04.06 | ₩2,430 | ₩2,572 | ₩2,380 | ₩2,380 | -2.06% | 4.5만 |
|---|
| 2026.04.03 | ₩2,390 | ₩2,456 | ₩2,380 | ₩2,430 | +1.67% | 4.7만 |
|---|
| 2026.04.02 | ₩2,430 | ₩2,488 | ₩2,320 | ₩2,374 | -2.30% | 5만 |
|---|
| 2026.04.01 | ₩2,416 | ₩2,478 | ₩2,414 | ₩2,430 | +0.58% | 3만 |
|---|
| 2026.03.31 | ₩2,452 | ₩2,498 | ₩2,300 | ₩2,344 | -4.40% | 3.1만 |
|---|
| 2026.03.30 | ₩2,420 | ₩2,496 | ₩2,380 | ₩2,452 | +1.32% | 3만 |
|---|
| 2026.03.27 | ₩2,448 | ₩2,448 | ₩2,260 | ₩2,420 | -1.14% | 4.8만 |
|---|
| 2026.03.26 | ₩2,440 | ₩2,498 | ₩2,302 | ₩2,448 | +0.33% | 6.6만 |
|---|
| 2026.03.25 | ₩2,552 | ₩2,552 | ₩2,344 | ₩2,458 | -3.68% | 19.7만 |
|---|
| 2026.03.24 | ₩2,740 | ₩2,740 | ₩2,086 | ₩2,552 | -6.86% | 53.3만 |
|---|
| 2026.03.23 | ₩3,156 | ₩3,156 | ₩2,664 | ₩2,768 | -12.29% | 15.5만 |
|---|
| 2026.03.20 | ₩3,198 | ₩3,220 | ₩3,080 | ₩3,160 | -1.19% | 6.6만 |
|---|
| 2026.03.19 | ₩3,246 | ₩3,246 | ₩3,030 | ₩3,144 | -3.14% | 5.2만 |
|---|
| 2026.03.18 | ₩3,034 | ₩3,290 | ₩3,034 | ₩3,246 | +6.99% | 7.4만 |
|---|
| 2026.03.17 | ₩2,936 | ₩3,118 | ₩2,936 | ₩3,034 | +3.34% | 3.7만 |
|---|
| 2026.03.16 | ₩3,030 | ₩3,060 | ₩2,850 | ₩2,960 | -2.31% | 4.1만 |
|---|
| 2026.03.13 | ₩2,920 | ₩3,100 | ₩2,792 | ₩3,030 | +3.77% | 6.4만 |
|---|
| 2026.03.12 | ₩2,782 | ₩2,996 | ₩2,780 | ₩2,910 | +4.60% | 3.4만 |
|---|
| 2026.03.11 | ₩2,740 | ₩2,800 | ₩2,700 | ₩2,782 | +1.53% | 2.2만 |
|---|
| 2026.03.10 | ₩2,760 | ₩2,800 | ₩2,666 | ₩2,740 | -0.72% | 3.9만 |
|---|
| 2026.03.09 | ₩2,802 | ₩2,802 | ₩2,540 | ₩2,740 | -2.21% | 2.5만 |
|---|
| 2026.03.06 | ₩2,806 | ₩2,888 | ₩2,780 | ₩2,870 | +2.28% | 1.5만 |
|---|
| 2026.03.05 | ₩2,700 | ₩2,930 | ₩2,614 | ₩2,780 | +2.96% | 5.2만 |
|---|
| 2026.03.04 | ₩2,998 | ₩2,998 | ₩2,392 | ₩2,548 | -15.01% | 9.5만 |
|---|
| 2026.03.03 | ₩3,128 | ₩3,128 | ₩2,958 | ₩3,000 | -4.09% | 5.5만 |
|---|
| 2026.02.27 | ₩3,160 | ₩3,204 | ₩3,100 | ₩3,130 | -0.95% | 4.7만 |
|---|
| 2026.02.26 | ₩3,160 | ₩3,218 | ₩3,096 | ₩3,160 | 0.00% | 5.6만 |
|---|
| 2026.02.25 | ₩3,192 | ₩3,220 | ₩3,142 | ₩3,160 | -1.00% | 4.5만 |
|---|
| 2026.02.24 | ₩3,184 | ₩3,264 | ₩3,112 | ₩3,192 | +0.25% | 4.3만 |
|---|
| 2026.02.23 | ₩3,218 | ₩3,228 | ₩3,146 | ₩3,184 | -1.06% | 6.3만 |
|---|
| 2026.02.20 | ₩3,188 | ₩3,228 | ₩3,180 | ₩3,218 | +0.94% | 3.5만 |
|---|
| 2026.02.19 | ₩3,162 | ₩3,240 | ₩3,028 | ₩3,212 | +1.58% | 6.7만 |
|---|
| 2026.02.13 | ₩3,144 | ₩3,170 | ₩3,110 | ₩3,162 | +0.57% | 2만 |
|---|
| 2026.02.12 | ₩3,184 | ₩3,210 | ₩3,100 | ₩3,144 | -1.26% | 4.9만 |
|---|
| 2026.02.11 | ₩3,240 | ₩3,240 | ₩3,060 | ₩3,184 | -1.73% | 2.7만 |
|---|
| 2026.02.10 | ₩3,200 | ₩3,226 | ₩3,168 | ₩3,218 | +0.56% | 2.6만 |
|---|
| 2026.02.09 | ₩3,140 | ₩3,222 | ₩3,140 | ₩3,208 | +2.17% | 2.1만 |
|---|
| 2026.02.06 | ₩3,202 | ₩3,298 | ₩3,100 | ₩3,140 | -1.94% | 3.4만 |
|---|
| 2026.02.05 | ₩3,268 | ₩3,288 | ₩3,176 | ₩3,202 | -2.02% | 2.5만 |
|---|
| 2026.02.04 | ₩3,190 | ₩3,290 | ₩3,114 | ₩3,276 | +2.70% | 5.4만 |
|---|
| 2026.02.03 | ₩3,300 | ₩3,300 | ₩3,160 | ₩3,190 | -3.33% | 6만 |
|---|
| 2026.02.02 | ₩3,354 | ₩3,354 | ₩3,222 | ₩3,268 | -2.56% | 5.6만 |
|---|
| 2026.01.30 | ₩3,488 | ₩3,490 | ₩3,310 | ₩3,360 | -3.67% | 4.1만 |
|---|
| 2026.01.29 | ₩3,510 | ₩3,642 | ₩3,386 | ₩3,400 | -3.13% | 15.2만 |
|---|
| 2026.01.28 | ₩3,444 | ₩3,554 | ₩3,382 | ₩3,468 | +0.70% | 5.8만 |
|---|
| 2026.01.27 | ₩3,482 | ₩3,484 | ₩3,362 | ₩3,444 | -1.09% | 4.1만 |
|---|
| 2026.01.26 | ₩3,398 | ₩3,558 | ₩3,332 | ₩3,482 | +2.47% | 10만 |
|---|
| 2026.01.23 | ₩3,140 | ₩3,452 | ₩3,140 | ₩3,350 | +6.69% | 21.5만 |
|---|
| 2026.01.22 | ₩3,180 | ₩3,214 | ₩3,060 | ₩3,140 | -1.26% | 5.2만 |
|---|
| 2026.01.21 | ₩3,102 | ₩3,170 | ₩3,042 | ₩3,160 | +1.87% | 4.4만 |
|---|
| 2026.01.20 | ₩3,190 | ₩3,220 | ₩3,120 | ₩3,194 | +0.13% | 3.7만 |
|---|
| 2026.01.19 | ₩3,284 | ₩3,326 | ₩3,100 | ₩3,190 | -2.86% | 6.5만 |
|---|
| 2026.01.16 | ₩3,312 | ₩3,312 | ₩3,226 | ₩3,312 | 0.00% | 5.2만 |
|---|
| 2026.01.15 | ₩3,314 | ₩3,314 | ₩3,204 | ₩3,312 | -0.06% | 3.4만 |
|---|
| 2026.01.14 | ₩3,298 | ₩3,344 | ₩3,250 | ₩3,298 | 0.00% | 2.5만 |
|---|
| 2026.01.13 | ₩3,390 | ₩3,390 | ₩3,262 | ₩3,298 | -2.71% | 4.6만 |
|---|
| 2026.01.12 | ₩3,280 | ₩3,392 | ₩3,230 | ₩3,298 | +0.55% | 3.2만 |
|---|
| 2026.01.09 | ₩3,332 | ₩3,358 | ₩3,160 | ₩3,280 | -1.56% | 6.4만 |
|---|
| 2026.01.08 | ₩3,386 | ₩3,386 | ₩3,232 | ₩3,360 | -0.77% | 8.2만 |
|---|
| 2026.01.07 | ₩3,482 | ₩3,482 | ₩3,280 | ₩3,400 | -2.35% | 5.9만 |
|---|
| 2026.01.06 | ₩3,658 | ₩3,658 | ₩3,480 | ₩3,482 | -4.81% | 4.1만 |
|---|
| 2026.01.05 | ₩3,490 | ₩3,686 | ₩3,474 | ₩3,590 | +2.87% | 7.4만 |
|---|
| 2026.01.02 | ₩3,604 | ₩3,616 | ₩3,396 | ₩3,490 | -3.16% | 9.9만 |
|---|
| 2025.12.30 | ₩3,714 | ₩3,724 | ₩3,568 | ₩3,600 | -3.07% | 9.6만 |
|---|
| 2025.12.29 | ₩3,418 | ₩3,900 | ₩3,350 | ₩3,714 | +8.66% | 40.2만 |
|---|
| 2025.12.26 | ₩3,238 | ₩3,396 | ₩3,174 | ₩3,346 | +3.34% | 7.2만 |
|---|
| 2025.12.24 | ₩3,262 | ₩3,280 | ₩3,164 | ₩3,238 | -0.74% | 6.3만 |
|---|
| 2025.12.23 | ₩3,460 | ₩3,478 | ₩3,210 | ₩3,266 | -5.61% | 3.9만 |
|---|
| 2025.12.22 | ₩3,514 | ₩3,514 | ₩3,360 | ₩3,382 | -3.76% | 4.4만 |
|---|
| 2025.12.19 | ₩3,314 | ₩3,474 | ₩3,274 | ₩3,416 | +3.08% | 9.5만 |
|---|
| 2025.12.18 | ₩3,292 | ₩3,326 | ₩3,240 | ₩3,314 | +0.67% | 3.2만 |
|---|
| 2025.12.17 | ₩3,290 | ₩3,356 | ₩3,204 | ₩3,344 | +1.64% | 4.6만 |
|---|
| 2025.12.16 | ₩3,328 | ₩3,374 | ₩3,240 | ₩3,284 | -1.32% | 3.6만 |
|---|
| 2025.12.15 | ₩3,348 | ₩3,374 | ₩3,284 | ₩3,328 | -0.60% | 4.4만 |
|---|
| 2025.12.12 | ₩3,376 | ₩3,378 | ₩3,314 | ₩3,348 | -0.83% | 4.9만 |
|---|
| 2025.12.11 | ₩3,472 | ₩3,482 | ₩3,308 | ₩3,376 | -2.76% | 11.5만 |
|---|
| 2025.12.10 | ₩3,518 | ₩3,518 | ₩3,424 | ₩3,470 | -1.36% | 3.9만 |
|---|
| 2025.12.09 | ₩3,452 | ₩3,534 | ₩3,450 | ₩3,490 | +1.10% | 1.7만 |
|---|
| 2025.12.08 | ₩3,436 | ₩3,538 | ₩3,436 | ₩3,464 | +0.81% | 3.4만 |
|---|
| 2025.12.05 | ₩3,496 | ₩3,514 | ₩3,398 | ₩3,470 | -0.74% | 4.3만 |
|---|
| 2025.12.04 | ₩3,488 | ₩3,512 | ₩3,422 | ₩3,496 | +0.23% | 2만 |
|---|
| 2025.12.03 | ₩3,480 | ₩3,530 | ₩3,470 | ₩3,488 | +0.23% | 2.5만 |
|---|
| 2025.12.02 | ₩3,378 | ₩3,540 | ₩3,320 | ₩3,482 | +3.08% | 10.9만 |
|---|
| 2025.12.01 | ₩3,422 | ₩3,500 | ₩3,358 | ₩3,378 | -1.29% | 5.1만 |
|---|
| 2025.11.28 | ₩3,454 | ₩3,550 | ₩3,380 | ₩3,410 | -1.27% | 7.5만 |
|---|
| 2025.11.27 | ₩3,470 | ₩3,602 | ₩3,454 | ₩3,454 | -0.46% | 6.9만 |
|---|
| 2025.11.26 | ₩3,600 | ₩3,680 | ₩3,464 | ₩3,530 | -1.94% | 7만 |
|---|
| 2025.11.25 | ₩3,672 | ₩3,672 | ₩3,424 | ₩3,550 | -3.32% | 6.1만 |
|---|
| 2025.11.24 | ₩3,460 | ₩3,608 | ₩3,356 | ₩3,402 | -1.68% | 6만 |
|---|
| 2025.11.21 | ₩3,442 | ₩3,624 | ₩3,262 | ₩3,460 | +0.52% | 58.3만 |
|---|
| 2025.11.20 | ₩3,488 | ₩3,596 | ₩3,430 | ₩3,474 | -0.40% | 3.1만 |
|---|
| 2025.11.19 | ₩3,464 | ₩3,614 | ₩3,412 | ₩3,488 | +0.69% | 4.1만 |
|---|
| 2025.11.18 | ₩3,490 | ₩3,640 | ₩3,470 | ₩3,478 | -0.34% | 3.9만 |
|---|
| 2025.11.17 | ₩3,584 | ₩3,598 | ₩3,444 | ₩3,494 | -2.51% | 5.3만 |
|---|
| 2025.11.14 | ₩3,800 | ₩3,820 | ₩3,560 | ₩3,584 | -5.68% | 8.3만 |
|---|
| 2025.11.13 | ₩3,766 | ₩3,840 | ₩3,718 | ₩3,800 | +0.90% | 10만 |
|---|
| 2025.11.12 | ₩3,452 | ₩3,850 | ₩3,452 | ₩3,762 | +8.98% | 41.6만 |
|---|
| 2025.11.11 | ₩3,472 | ₩3,528 | ₩3,382 | ₩3,420 | -1.50% | 5.6만 |
|---|
| 2025.11.10 | ₩3,528 | ₩3,678 | ₩3,502 | ₩3,504 | -0.68% | 12만 |
|---|
| 2025.11.07 | ₩3,534 | ₩3,534 | ₩3,404 | ₩3,516 | -0.51% | 3만 |
|---|
| 2025.11.06 | ₩3,602 | ₩3,604 | ₩3,460 | ₩3,534 | -1.89% | 3.1만 |
|---|
| 2025.11.05 | ₩3,624 | ₩3,630 | ₩3,438 | ₩3,532 | -2.54% | 5.8만 |
|---|
| 2025.11.04 | ₩3,476 | ₩3,650 | ₩3,322 | ₩3,624 | +4.26% | 7.4만 |
|---|
| 2025.11.03 | ₩3,566 | ₩3,608 | ₩3,456 | ₩3,476 | -2.52% | 10만 |
|---|
| 2025.10.31 | ₩3,578 | ₩3,638 | ₩3,540 | ₩3,562 | -0.45% | 7.2만 |
|---|
| 2025.10.30 | ₩3,658 | ₩3,658 | ₩3,574 | ₩3,614 | -1.20% | 3.7만 |
|---|
| 2025.10.29 | ₩3,624 | ₩3,688 | ₩3,560 | ₩3,614 | -0.28% | 6.1만 |
|---|
| 2025.10.28 | ₩3,620 | ₩3,658 | ₩3,580 | ₩3,624 | +0.11% | 3.7만 |
|---|
| 2025.10.27 | ₩3,706 | ₩3,790 | ₩3,590 | ₩3,620 | -2.32% | 8.7만 |
|---|
| 2025.10.24 | ₩3,740 | ₩3,848 | ₩3,688 | ₩3,706 | -0.91% | 6.3만 |
|---|
| 2025.10.23 | ₩3,760 | ₩3,798 | ₩3,700 | ₩3,736 | -0.64% | 3.5만 |
|---|
| 2025.10.22 | ₩3,956 | ₩3,966 | ₩3,730 | ₩3,760 | -4.95% | 12.2만 |
|---|
| 2025.10.21 | ₩3,880 | ₩3,978 | ₩3,820 | ₩3,952 | +1.86% | 10.3만 |
|---|
| 2025.10.20 | ₩3,990 | ₩4,000 | ₩3,768 | ₩3,890 | -2.51% | 22.3만 |
|---|
| 2025.10.17 | ₩3,644 | ₩3,930 | ₩3,596 | ₩3,762 | +3.24% | 13.9만 |
|---|
| 2025.10.16 | ₩3,776 | ₩3,776 | ₩3,624 | ₩3,644 | -3.50% | 5.8만 |
|---|
| 2025.10.15 | ₩3,630 | ₩3,876 | ₩3,630 | ₩3,722 | +2.53% | 12만 |
|---|
| 2025.10.14 | ₩3,628 | ₩3,686 | ₩3,542 | ₩3,628 | 0.00% | 7.6만 |
|---|
| 2025.10.13 | ₩3,560 | ₩3,664 | ₩3,560 | ₩3,628 | +1.91% | 6.4만 |
|---|
| 2025.10.10 | ₩3,586 | ₩3,670 | ₩3,560 | ₩3,624 | +1.06% | 9.1만 |
|---|