시장 데이터를 불러오는 중
전체 종목
나노팀 과거 주가
417010.KQ · KOSDAQ
주요 제품·사업: 전기차용 방열제품
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
417010.KQ · KOSDAQ
주요 제품·사업: 전기차용 방열제품
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩6,570 | ₩6,890 | ₩6,290 | ₩6,360 | -3.20% | 14.9만 |
| 2026.10.07 | ₩6,950 | ₩6,950 | ₩6,540 | ₩6,570 | -5.47% | 14만 |
| 2026.10.06 | ₩7,020 | ₩7,030 | ₩6,710 | ₩6,840 | -2.56% | 24.7만 |
| 2026.10.02 | ₩6,210 | ₩6,940 | ₩6,210 | ₩6,760 | +8.86% | 50.6만 |
| 2026.10.01 | ₩6,060 | ₩6,260 | ₩6,060 | ₩6,210 | +2.48% | 10.3만 |
| 2026.09.30 | ₩6,110 | ₩6,260 | ₩6,090 | ₩6,120 | +0.16% | 7.4만 |
| 2026.09.29 | ₩6,330 | ₩6,400 | ₩5,980 | ₩6,060 | -4.27% | 14.3만 |
| 2026.09.28 | ₩6,620 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,360 |
| ₩6,400 |
| -3.32% |
| 14.6만 |
| 2026.09.23 | ₩6,330 | ₩7,100 | ₩6,330 | ₩6,580 | +3.95% | 70.5만 |
|---|
| 2026.09.22 | ₩6,560 | ₩6,750 | ₩6,300 | ₩6,320 | -3.66% | 15.8만 |
|---|
| 2026.09.21 | ₩6,720 | ₩6,720 | ₩6,460 | ₩6,470 | -3.72% | 13.7만 |
|---|
| 2026.09.18 | ₩6,850 | ₩7,050 | ₩6,510 | ₩6,760 | -1.31% | 54.3만 |
|---|
| 2026.09.17 | ₩6,190 | ₩7,040 | ₩6,190 | ₩6,720 | +8.56% | 132.1만 |
|---|
| 2026.09.16 | ₩6,070 | ₩6,300 | ₩6,030 | ₩6,150 | +1.32% | 8.5만 |
|---|
| 2026.09.15 | ₩6,020 | ₩6,190 | ₩5,910 | ₩6,110 | +1.50% | 6.6만 |
|---|
| 2026.09.14 | ₩6,110 | ₩6,250 | ₩5,810 | ₩6,100 | -0.16% | 8.7만 |
|---|
| 2026.09.11 | ₩6,080 | ₩6,360 | ₩6,080 | ₩6,220 | +2.30% | 7.9만 |
|---|
| 2026.09.10 | ₩6,370 | ₩6,370 | ₩6,040 | ₩6,210 | -2.51% | 10.3만 |
|---|
| 2026.09.09 | ₩6,040 | ₩6,500 | ₩6,030 | ₩6,420 | +6.29% | 19.9만 |
|---|
| 2026.09.08 | ₩6,220 | ₩6,310 | ₩6,070 | ₩6,070 | -2.41% | 15.9만 |
|---|
| 2026.09.07 | ₩6,500 | ₩6,510 | ₩6,180 | ₩6,210 | -4.46% | 17.3만 |
|---|
| 2026.09.04 | ₩6,350 | ₩6,740 | ₩6,160 | ₩6,460 | +1.73% | 21.5만 |
|---|
| 2026.09.03 | ₩6,800 | ₩7,050 | ₩6,130 | ₩6,350 | -6.62% | 43.1만 |
|---|
| 2026.09.02 | ₩6,720 | ₩7,060 | ₩6,610 | ₩6,620 | -1.49% | 33.3만 |
|---|
| 2026.09.01 | ₩6,910 | ₩7,570 | ₩6,710 | ₩6,860 | -0.72% | 148.1만 |
|---|
| 2026.08.31 | ₩6,680 | ₩7,800 | ₩6,510 | ₩6,990 | +4.64% | 426.6만 |
|---|
| 2026.08.28 | ₩6,070 | ₩7,050 | ₩5,920 | ₩6,490 | +6.92% | 297.7만 |
|---|
| 2026.08.27 | ₩6,010 | ₩6,890 | ₩5,870 | ₩6,150 | +2.33% | 179.1만 |
|---|
| 2026.08.26 | ₩6,270 | ₩6,910 | ₩5,950 | ₩6,030 | -3.83% | 245.3만 |
|---|
| 2026.08.25 | ₩4,970 | ₩6,460 | ₩4,760 | ₩6,080 | +22.33% | 391만 |
|---|
| 2026.08.24 | ₩4,945 | ₩5,090 | ₩4,945 | ₩4,970 | +0.51% | 6.3만 |
|---|
| 2026.08.21 | ₩5,190 | ₩5,260 | ₩4,915 | ₩4,945 | -4.72% | 11만 |
|---|
| 2026.08.20 | ₩5,290 | ₩5,660 | ₩5,170 | ₩5,270 | -0.38% | 11.1만 |
|---|
| 2026.08.19 | ₩5,010 | ₩5,530 | ₩5,010 | ₩5,280 | +5.39% | 8.2만 |
|---|
| 2026.08.18 | ₩5,810 | ₩5,920 | ₩5,530 | ₩5,530 | -4.82% | 12.6만 |
|---|
| 2026.08.14 | ₩5,800 | ₩5,860 | ₩5,520 | ₩5,790 | -0.17% | 8.2만 |
|---|
| 2026.08.13 | ₩5,790 | ₩5,950 | ₩5,630 | ₩5,690 | -1.73% | 11.4만 |
|---|
| 2026.08.12 | ₩5,420 | ₩5,690 | ₩5,260 | ₩5,630 | +3.87% | 8.5만 |
|---|
| 2026.08.11 | ₩5,500 | ₩5,600 | ₩5,320 | ₩5,420 | -1.45% | 9.5만 |
|---|
| 2026.08.10 | ₩5,500 | ₩5,580 | ₩5,230 | ₩5,530 | +0.55% | 17.4만 |
|---|
| 2026.08.07 | ₩4,950 | ₩5,230 | ₩4,850 | ₩5,050 | +2.02% | 8.1만 |
|---|
| 2026.08.06 | ₩5,100 | ₩5,100 | ₩4,770 | ₩4,950 | -2.94% | 14.1만 |
|---|
| 2026.08.05 | ₩4,680 | ₩4,985 | ₩4,620 | ₩4,975 | +6.30% | 12.3만 |
|---|
| 2026.08.04 | ₩4,250 | ₩4,650 | ₩4,250 | ₩4,580 | +7.76% | 18.4만 |
|---|
| 2026.08.03 | ₩4,000 | ₩4,400 | ₩3,940 | ₩4,265 | +6.63% | 16만 |
|---|
| 2026.07.31 | ₩3,780 | ₩4,075 | ₩3,780 | ₩3,985 | +5.42% | 10.7만 |
|---|
| 2026.07.30 | ₩3,330 | ₩3,780 | ₩3,330 | ₩3,680 | +10.51% | 16.2만 |
|---|
| 2026.07.29 | ₩3,850 | ₩4,000 | ₩3,435 | ₩3,600 | -6.49% | 17.7만 |
|---|
| 2026.07.28 | ₩4,070 | ₩4,165 | ₩3,785 | ₩3,810 | -6.39% | 12.8만 |
|---|
| 2026.07.27 | ₩4,270 | ₩4,440 | ₩4,170 | ₩4,185 | -1.99% | 5.9만 |
|---|
| 2026.07.24 | ₩4,510 | ₩4,590 | ₩4,240 | ₩4,255 | -5.65% | 6.6만 |
|---|
| 2026.07.23 | ₩4,300 | ₩4,510 | ₩4,300 | ₩4,510 | +4.88% | 9.9만 |
|---|
| 2026.07.22 | ₩4,355 | ₩4,510 | ₩4,285 | ₩4,285 | -1.61% | 9만 |
|---|
| 2026.07.21 | ₩4,100 | ₩4,410 | ₩4,100 | ₩4,230 | +3.17% | 12만 |
|---|
| 2026.07.20 | ₩4,415 | ₩4,460 | ₩4,240 | ₩4,240 | -3.96% | 12.5만 |
|---|
| 2026.07.16 | ₩4,680 | ₩4,720 | ₩4,330 | ₩4,415 | -5.66% | 9.1만 |
|---|
| 2026.07.15 | ₩4,450 | ₩4,810 | ₩4,450 | ₩4,675 | +5.06% | 12.5만 |
|---|
| 2026.07.14 | ₩4,445 | ₩4,585 | ₩4,280 | ₩4,430 | -0.34% | 18.9만 |
|---|
| 2026.07.13 | ₩4,920 | ₩5,110 | ₩4,550 | ₩4,585 | -6.81% | 16.2만 |
|---|
| 2026.07.10 | ₩4,770 | ₩5,080 | ₩4,770 | ₩4,920 | +3.14% | 10.7만 |
|---|
| 2026.07.09 | ₩4,650 | ₩5,100 | ₩4,540 | ₩4,770 | +2.58% | 9.6만 |
|---|
| 2026.07.08 | ₩4,815 | ₩4,995 | ₩4,590 | ₩4,650 | -3.43% | 9.6만 |
|---|
| 2026.07.07 | ₩5,200 | ₩5,370 | ₩4,840 | ₩4,895 | -5.87% | 8.4만 |
|---|
| 2026.07.06 | ₩5,210 | ₩5,310 | ₩4,925 | ₩5,240 | +0.58% | 7.2만 |
|---|
| 2026.07.03 | ₩5,090 | ₩5,290 | ₩4,780 | ₩5,210 | +2.36% | 14.3만 |
|---|
| 2026.07.02 | ₩5,500 | ₩5,580 | ₩5,070 | ₩5,120 | -6.91% | 9.9만 |
|---|
| 2026.07.01 | ₩5,700 | ₩5,850 | ₩5,460 | ₩5,580 | -2.11% | 12.2만 |
|---|
| 2026.06.30 | ₩5,620 | ₩5,730 | ₩5,420 | ₩5,610 | -0.18% | 7.7만 |
|---|
| 2026.06.29 | ₩4,855 | ₩6,140 | ₩4,855 | ₩5,590 | +15.14% | 19.9만 |
|---|
| 2026.06.26 | ₩5,120 | ₩5,240 | ₩4,800 | ₩4,945 | -3.42% | 13.6만 |
|---|
| 2026.06.25 | ₩5,460 | ₩5,660 | ₩5,160 | ₩5,190 | -4.95% | 12.7만 |
|---|
| 2026.06.24 | ₩5,570 | ₩5,790 | ₩5,320 | ₩5,480 | -1.62% | 14만 |
|---|
| 2026.06.23 | ₩6,060 | ₩6,200 | ₩5,610 | ₩5,650 | -6.77% | 22.9만 |
|---|
| 2026.06.22 | ₩6,180 | ₩6,780 | ₩6,070 | ₩6,220 | +0.65% | 17.4만 |
|---|
| 2026.06.19 | ₩6,800 | ₩6,880 | ₩6,130 | ₩6,340 | -6.76% | 31.9만 |
|---|
| 2026.06.18 | ₩7,370 | ₩7,370 | ₩6,790 | ₩6,790 | -7.87% | 33.4만 |
|---|
| 2026.06.17 | ₩7,600 | ₩7,660 | ₩7,150 | ₩7,270 | -4.34% | 21.3만 |
|---|
| 2026.06.16 | ₩7,560 | ₩7,930 | ₩7,560 | ₩7,670 | +1.46% | 19.6만 |
|---|
| 2026.06.15 | ₩8,150 | ₩8,420 | ₩7,370 | ₩7,520 | -7.73% | 38.8만 |
|---|
| 2026.06.12 | ₩8,320 | ₩8,750 | ₩8,000 | ₩8,030 | -3.49% | 35.9만 |
|---|
| 2026.06.11 | ₩8,020 | ₩8,270 | ₩7,580 | ₩8,090 | +0.87% | 29.3만 |
|---|
| 2026.06.10 | ₩8,570 | ₩8,940 | ₩7,850 | ₩8,120 | -5.25% | 77 |
|---|
| 2026.06.09 | ₩8,780 | ₩9,400 | ₩8,250 | ₩8,500 | -3.19% | 36.1만 |
|---|
| 2026.06.08 | ₩8,990 | ₩9,560 | ₩8,490 | ₩8,630 | -4.00% | 40.8만 |
|---|
| 2026.06.05 | ₩10,100 | ₩11,160 | ₩9,620 | ₩9,990 | -1.09% | 49.7만 |
|---|
| 2026.06.04 | ₩10,220 | ₩11,060 | ₩9,910 | ₩10,310 | +0.88% | 68.1만 |
|---|
| 2026.06.02 | ₩11,370 | ₩11,370 | ₩10,100 | ₩10,220 | -10.11% | 78만 |
|---|
| 2026.06.01 | ₩13,100 | ₩13,470 | ₩11,370 | ₩11,370 | -13.21% | 162.4만 |
|---|
| 2026.05.29 | ₩14,570 | ₩14,840 | ₩12,660 | ₩13,150 | -9.75% | 264.3만 |
|---|
| 2026.05.28 | ₩13,310 | ₩15,930 | ₩12,150 | ₩14,650 | +10.07% | 1981.1만 |
|---|
| 2026.05.27 | ₩10,490 | ₩13,650 | ₩9,760 | ₩12,560 | +19.73% | 899.1만 |
|---|
| 2026.05.26 | ₩10,750 | ₩11,810 | ₩10,460 | ₩10,500 | -2.33% | 43만 |
|---|
| 2026.05.22 | ₩10,260 | ₩10,550 | ₩10,200 | ₩10,390 | +1.27% | 16.5만 |
|---|
| 2026.05.21 | ₩9,700 | ₩10,500 | ₩9,700 | ₩10,150 | +4.64% | 18.1만 |
|---|
| 2026.05.20 | ₩10,180 | ₩10,310 | ₩9,300 | ₩9,590 | -5.80% | 25.3만 |
|---|
| 2026.05.19 | ₩10,920 | ₩12,410 | ₩10,160 | ₩10,170 | -6.87% | 99.1만 |
|---|
| 2026.05.18 | ₩10,290 | ₩11,310 | ₩9,820 | ₩10,900 | +5.93% | 79만 |
|---|
| 2026.05.15 | ₩10,640 | ₩10,800 | ₩9,620 | ₩9,800 | -7.89% | 28만 |
|---|
| 2026.05.14 | ₩10,700 | ₩11,260 | ₩10,600 | ₩10,640 | -0.56% | 15.7만 |
|---|
| 2026.05.13 | ₩10,600 | ₩11,300 | ₩10,410 | ₩10,600 | 0.00% | 21.1만 |
|---|
| 2026.05.12 | ₩11,700 | ₩12,080 | ₩10,500 | ₩10,860 | -7.18% | 49.7만 |
|---|
| 2026.05.11 | ₩11,700 | ₩12,320 | ₩11,240 | ₩11,580 | -1.03% | 57.3만 |
|---|
| 2026.05.08 | ₩11,350 | ₩11,600 | ₩10,710 | ₩11,470 | +1.06% | 34.3만 |
|---|
| 2026.05.07 | ₩12,290 | ₩12,290 | ₩11,310 | ₩11,330 | -7.81% | 35.3만 |
|---|
| 2026.05.06 | ₩11,900 | ₩12,390 | ₩11,730 | ₩12,220 | +2.69% | 72만 |
|---|
| 2026.05.04 | ₩11,530 | ₩11,710 | ₩11,130 | ₩11,300 | -1.99% | 26.8만 |
|---|
| 2026.04.30 | ₩11,800 | ₩11,990 | ₩11,150 | ₩11,200 | -5.08% | 28.1만 |
|---|
| 2026.04.29 | ₩12,100 | ₩12,180 | ₩11,650 | ₩11,720 | -3.14% | 34.8만 |
|---|
| 2026.04.28 | ₩12,400 | ₩12,530 | ₩12,100 | ₩12,230 | -1.37% | 38.9만 |
|---|
| 2026.04.27 | ₩11,870 | ₩13,400 | ₩11,870 | ₩12,180 | +2.61% | 185.5만 |
|---|
| 2026.04.24 | ₩11,850 | ₩12,320 | ₩11,400 | ₩11,860 | +0.08% | 58.3만 |
|---|
| 2026.04.23 | ₩12,500 | ₩12,500 | ₩11,300 | ₩11,820 | -5.44% | 49.6만 |
|---|
| 2026.04.22 | ₩11,940 | ₩13,000 | ₩11,910 | ₩12,220 | +2.35% | 153.5만 |
|---|
| 2026.04.21 | ₩12,250 | ₩12,350 | ₩11,750 | ₩11,940 | -2.53% | 47.8만 |
|---|
| 2026.04.20 | ₩12,050 | ₩13,140 | ₩11,490 | ₩12,080 | +0.25% | 162.5만 |
|---|
| 2026.04.17 | ₩10,480 | ₩12,620 | ₩10,480 | ₩12,030 | +14.79% | 438.5만 |
|---|
| 2026.04.16 | ₩11,010 | ₩11,010 | ₩10,350 | ₩10,470 | -4.90% | 19.2만 |
|---|
| 2026.04.15 | ₩10,760 | ₩10,910 | ₩10,510 | ₩10,600 | -1.49% | 24.1만 |
|---|
| 2026.04.14 | ₩10,160 | ₩11,470 | ₩10,160 | ₩10,480 | +3.15% | 77.4만 |
|---|
| 2026.04.13 | ₩9,700 | ₩10,120 | ₩9,510 | ₩10,090 | +4.02% | 16.6만 |
|---|
| 2026.04.10 | ₩9,390 | ₩9,870 | ₩9,360 | ₩9,730 | +3.62% | 13.6만 |
|---|
| 2026.04.09 | ₩9,750 | ₩9,750 | ₩9,200 | ₩9,350 | -4.10% | 9.7만 |
|---|
| 2026.04.08 | ₩9,350 | ₩9,850 | ₩9,310 | ₩9,750 | +4.28% | 21.1만 |
|---|
| 2026.04.07 | ₩9,170 | ₩9,320 | ₩8,410 | ₩8,960 | -2.29% | 14.3만 |
|---|
| 2026.04.06 | ₩9,420 | ₩9,740 | ₩9,000 | ₩9,090 | -3.50% | 17.7만 |
|---|
| 2026.04.03 | ₩9,710 | ₩9,800 | ₩9,310 | ₩9,420 | -2.99% | 12.9만 |
|---|
| 2026.04.02 | ₩10,550 | ₩10,550 | ₩9,110 | ₩9,270 | -12.13% | 27.7만 |
|---|
| 2026.04.01 | ₩10,170 | ₩10,550 | ₩9,960 | ₩10,230 | +0.59% | 18.6만 |
|---|
| 2026.03.31 | ₩10,050 | ₩10,310 | ₩9,300 | ₩9,600 | -4.48% | 23만 |
|---|
| 2026.03.30 | ₩10,150 | ₩10,450 | ₩10,080 | ₩10,370 | +2.17% | 14.8만 |
|---|
| 2026.03.27 | ₩10,890 | ₩11,100 | ₩10,400 | ₩10,960 | +0.64% | 27.1만 |
|---|
| 2026.03.26 | ₩11,800 | ₩12,170 | ₩11,160 | ₩11,250 | -4.66% | 80만 |
|---|
| 2026.03.25 | ₩10,310 | ₩11,900 | ₩10,150 | ₩11,490 | +11.45% | 129.1만 |
|---|
| 2026.03.24 | ₩10,740 | ₩10,790 | ₩10,110 | ₩10,270 | -4.38% | 21.3만 |
|---|
| 2026.03.23 | ₩10,370 | ₩10,410 | ₩10,040 | ₩10,100 | -2.60% | 19.1만 |
|---|
| 2026.03.20 | ₩10,900 | ₩11,160 | ₩10,730 | ₩10,740 | -1.47% | 22.6만 |
|---|
| 2026.03.19 | ₩11,120 | ₩11,120 | ₩10,780 | ₩10,890 | -2.07% | 21.8만 |
|---|
| 2026.03.18 | ₩11,410 | ₩11,410 | ₩10,810 | ₩11,170 | -2.10% | 40.8만 |
|---|
| 2026.03.17 | ₩10,710 | ₩11,400 | ₩10,700 | ₩10,730 | +0.19% | 49.6만 |
|---|
| 2026.03.16 | ₩10,730 | ₩10,980 | ₩10,410 | ₩10,470 | -2.42% | 21.2만 |
|---|
| 2026.03.13 | ₩10,500 | ₩11,120 | ₩10,110 | ₩10,680 | +1.71% | 32.2만 |
|---|
| 2026.03.12 | ₩10,750 | ₩11,120 | ₩10,530 | ₩10,680 | -0.65% | 22.2만 |
|---|
| 2026.03.11 | ₩10,530 | ₩11,560 | ₩10,450 | ₩10,750 | +2.09% | 63.6만 |
|---|
| 2026.03.10 | ₩10,300 | ₩10,620 | ₩10,020 | ₩10,390 | +0.87% | 29.5만 |
|---|
| 2026.03.09 | ₩9,730 | ₩10,170 | ₩9,400 | ₩9,740 | +0.10% | 32.2만 |
|---|
| 2026.03.06 | ₩10,700 | ₩10,920 | ₩10,000 | ₩10,550 | -1.40% | 40.4만 |
|---|
| 2026.03.05 | ₩9,350 | ₩11,280 | ₩9,310 | ₩10,620 | +13.58% | 93.4만 |
|---|
| 2026.03.04 | ₩10,050 | ₩10,190 | ₩8,600 | ₩8,730 | -13.13% | 68.7만 |
|---|
| 2026.03.03 | ₩10,600 | ₩11,410 | ₩10,380 | ₩10,380 | -2.08% | 49.2만 |
|---|
| 2026.02.27 | ₩11,880 | ₩12,290 | ₩11,310 | ₩11,310 | -4.80% | 62.8만 |
|---|
| 2026.02.26 | ₩12,240 | ₩12,380 | ₩11,620 | ₩11,730 | -4.17% | 53.8만 |
|---|
| 2026.02.25 | ₩11,700 | ₩13,380 | ₩11,230 | ₩12,240 | +4.62% | 338만 |
|---|
| 2026.02.24 | ₩11,100 | ₩12,920 | ₩10,560 | ₩11,560 | +4.14% | 256.7만 |
|---|
| 2026.02.23 | ₩11,870 | ₩12,080 | ₩10,930 | ₩11,100 | -6.49% | 90만 |
|---|
| 2026.02.20 | ₩13,260 | ₩13,600 | ₩11,810 | ₩11,980 | -9.65% | 95.1만 |
|---|
| 2026.02.19 | ₩13,250 | ₩13,820 | ₩12,960 | ₩13,030 | -1.66% | 76.6만 |
|---|
| 2026.02.13 | ₩12,610 | ₩14,260 | ₩12,280 | ₩13,150 | +4.28% | 269.8만 |
|---|
| 2026.02.12 | ₩13,200 | ₩13,870 | ₩12,820 | ₩12,820 | -2.88% | 116.1만 |
|---|
| 2026.02.11 | ₩13,900 | ₩14,600 | ₩13,310 | ₩13,470 | -3.09% | 113.3만 |
|---|
| 2026.02.10 | ₩13,960 | ₩15,030 | ₩13,420 | ₩13,900 | -0.43% | 309.9만 |
|---|
| 2026.02.09 | ₩12,560 | ₩15,250 | ₩12,180 | ₩13,960 | +11.15% | 1041.9만 |
|---|
| 2026.02.06 | ₩10,680 | ₩13,470 | ₩9,650 | ₩12,440 | +16.48% | 640만 |
|---|
| 2026.02.05 | ₩11,700 | ₩11,800 | ₩11,030 | ₩11,050 | -5.56% | 56.6만 |
|---|
| 2026.02.04 | ₩12,080 | ₩12,550 | ₩11,550 | ₩12,100 | +0.17% | 124.8만 |
|---|
| 2026.02.03 | ₩10,500 | ₩13,150 | ₩10,500 | ₩11,950 | +13.81% | 688.2만 |
|---|
| 2026.02.02 | ₩11,000 | ₩11,350 | ₩10,120 | ₩10,120 | -8.00% | 97.3만 |
|---|
| 2026.01.30 | ₩11,070 | ₩11,380 | ₩10,650 | ₩11,050 | -0.18% | 133.9만 |
|---|
| 2026.01.29 | ₩10,000 | ₩11,980 | ₩9,520 | ₩11,070 | +10.70% | 796.4만 |
|---|
| 2026.01.28 | ₩10,300 | ₩10,410 | ₩9,860 | ₩10,000 | -2.91% | 155.9만 |
|---|
| 2026.01.27 | ₩8,600 | ₩10,850 | ₩8,120 | ₩10,240 | +19.07% | 1139.4만 |
|---|
| 2026.01.26 | ₩8,690 | ₩8,850 | ₩8,190 | ₩8,600 | -1.04% | 107.2만 |
|---|
| 2026.01.23 | ₩7,600 | ₩9,390 | ₩7,450 | ₩8,550 | +12.50% | 766.3만 |
|---|
| 2026.01.22 | ₩7,350 | ₩7,890 | ₩7,090 | ₩7,560 | +2.86% | 74.8만 |
|---|
| 2026.01.21 | ₩7,220 | ₩7,510 | ₩7,090 | ₩7,240 | +0.28% | 49.9만 |
|---|
| 2026.01.20 | ₩7,370 | ₩7,940 | ₩7,020 | ₩7,550 | +2.44% | 105.3만 |
|---|
| 2026.01.19 | ₩6,900 | ₩7,580 | ₩6,700 | ₩7,150 | +3.62% | 93만 |
|---|
| 2026.01.16 | ₩6,790 | ₩6,790 | ₩6,550 | ₩6,700 | -1.33% | 21.6만 |
|---|
| 2026.01.15 | ₩6,810 | ₩6,900 | ₩6,400 | ₩6,820 | +0.15% | 28.3만 |
|---|
| 2026.01.14 | ₩7,300 | ₩7,320 | ₩6,750 | ₩6,800 | -6.85% | 36.8만 |
|---|
| 2026.01.13 | ₩7,870 | ₩7,870 | ₩7,230 | ₩7,260 | -7.75% | 50.6만 |
|---|
| 2026.01.12 | ₩7,680 | ₩8,440 | ₩7,630 | ₩7,870 | +2.47% | 107.3만 |
|---|
| 2026.01.09 | ₩7,990 | ₩8,060 | ₩7,240 | ₩7,640 | -4.38% | 44.6만 |
|---|
| 2026.01.08 | ₩7,900 | ₩8,080 | ₩7,560 | ₩7,900 | 0.00% | 31.3만 |
|---|
| 2026.01.07 | ₩8,000 | ₩8,220 | ₩7,630 | ₩7,900 | -1.25% | 38만 |
|---|
| 2026.01.06 | ₩7,950 | ₩8,330 | ₩7,600 | ₩7,950 | 0.00% | 68만 |
|---|
| 2026.01.05 | ₩7,650 | ₩8,130 | ₩7,360 | ₩7,950 | +3.92% | 88.5만 |
|---|
| 2026.01.02 | ₩7,150 | ₩7,730 | ₩7,100 | ₩7,500 | +4.90% | 88.5만 |
|---|
| 2025.12.30 | ₩6,890 | ₩7,210 | ₩6,690 | ₩7,150 | +3.77% | 56.6만 |
|---|
| 2025.12.29 | ₩7,100 | ₩7,100 | ₩6,390 | ₩6,890 | -2.96% | 53만 |
|---|
| 2025.12.26 | ₩6,850 | ₩7,160 | ₩6,620 | ₩7,100 | +3.65% | 57.8만 |
|---|
| 2025.12.24 | ₩6,900 | ₩7,280 | ₩6,690 | ₩7,040 | +2.03% | 139만 |
|---|
| 2025.12.23 | ₩8,120 | ₩8,120 | ₩6,570 | ₩6,800 | -16.26% | 240.9만 |
|---|
| 2025.12.22 | ₩9,350 | ₩9,660 | ₩8,550 | ₩8,630 | -7.70% | 427.9만 |
|---|
| 2025.12.19 | ₩7,010 | ₩8,150 | ₩6,990 | ₩8,150 | +16.26% | 800.5만 |
|---|
| 2025.12.18 | ₩5,920 | ₩6,680 | ₩5,820 | ₩6,270 | +5.91% | 291.2만 |
|---|
| 2025.12.17 | ₩6,800 | ₩6,870 | ₩5,820 | ₩6,130 | -9.85% | 154만 |
|---|
| 2025.12.16 | ₩5,200 | ₩6,530 | ₩5,140 | ₩6,530 | +25.58% | 225만 |
|---|
| 2025.12.15 | ₩4,890 | ₩5,090 | ₩4,845 | ₩5,030 | +2.86% | 3만 |
|---|
| 2025.12.12 | ₩4,880 | ₩4,950 | ₩4,800 | ₩4,910 | +0.61% | 1.1만 |
|---|
| 2025.12.11 | ₩4,935 | ₩4,980 | ₩4,855 | ₩4,925 | -0.20% | 5만 |
|---|
| 2025.12.10 | ₩4,945 | ₩4,945 | ₩4,845 | ₩4,930 | -0.30% | 1.4만 |
|---|
| 2025.12.09 | ₩4,920 | ₩4,920 | ₩4,780 | ₩4,910 | -0.20% | 1.4만 |
|---|
| 2025.12.08 | ₩4,725 | ₩4,895 | ₩4,700 | ₩4,860 | +2.86% | 2.4만 |
|---|
| 2025.12.05 | ₩4,695 | ₩4,725 | ₩4,645 | ₩4,725 | +0.64% | 6.2천 |
|---|
| 2025.12.04 | ₩4,720 | ₩4,750 | ₩4,675 | ₩4,695 | -0.53% | 8.1천 |
|---|
| 2025.12.03 | ₩4,645 | ₩4,750 | ₩4,605 | ₩4,715 | +1.51% | 1.9만 |
|---|
| 2025.12.02 | ₩4,640 | ₩4,700 | ₩4,600 | ₩4,680 | +0.86% | 1.2만 |
|---|
| 2025.12.01 | ₩4,695 | ₩4,750 | ₩4,625 | ₩4,680 | -0.32% | 2만 |
|---|
| 2025.11.28 | ₩4,480 | ₩4,635 | ₩4,435 | ₩4,635 | +3.46% | 2.3만 |
|---|
| 2025.11.27 | ₩4,365 | ₩4,475 | ₩4,330 | ₩4,475 | +2.52% | 2만 |
|---|
| 2025.11.26 | ₩4,350 | ₩4,350 | ₩4,255 | ₩4,340 | -0.23% | 1.6만 |
|---|
| 2025.11.25 | ₩4,350 | ₩4,405 | ₩4,230 | ₩4,305 | -1.03% | 2만 |
|---|
| 2025.11.24 | ₩4,670 | ₩4,670 | ₩4,300 | ₩4,305 | -7.82% | 3.8만 |
|---|
| 2025.11.21 | ₩4,510 | ₩4,555 | ₩4,450 | ₩4,460 | -1.11% | 1.3만 |
|---|
| 2025.11.20 | ₩4,475 | ₩4,570 | ₩4,475 | ₩4,565 | +2.01% | 5.4천 |
|---|
| 2025.11.19 | ₩4,510 | ₩4,580 | ₩4,340 | ₩4,455 | -1.22% | 3.5만 |
|---|
| 2025.11.18 | ₩4,670 | ₩4,690 | ₩4,500 | ₩4,520 | -3.21% | 3.1만 |
|---|
| 2025.11.17 | ₩4,785 | ₩4,850 | ₩4,640 | ₩4,645 | -2.93% | 1.8만 |
|---|
| 2025.11.14 | ₩4,865 | ₩4,885 | ₩4,775 | ₩4,775 | -1.85% | 1.7만 |
|---|
| 2025.11.13 | ₩4,900 | ₩4,935 | ₩4,840 | ₩4,870 | -0.61% | 1.4만 |
|---|
| 2025.11.12 | ₩4,750 | ₩4,950 | ₩4,750 | ₩4,915 | +3.47% | 1.3만 |
|---|
| 2025.11.11 | ₩4,770 | ₩4,900 | ₩4,710 | ₩4,780 | +0.21% | 1.7만 |
|---|
| 2025.11.10 | ₩4,700 | ₩4,790 | ₩4,675 | ₩4,770 | +1.49% | 2.5만 |
|---|
| 2025.11.07 | ₩4,800 | ₩4,940 | ₩4,605 | ₩4,700 | -2.08% | 3.4만 |
|---|
| 2025.11.06 | ₩4,840 | ₩4,920 | ₩4,730 | ₩4,805 | -0.72% | 2.3만 |
|---|
| 2025.11.05 | ₩5,010 | ₩5,040 | ₩4,735 | ₩4,820 | -3.79% | 3만 |
|---|
| 2025.11.04 | ₩4,910 | ₩5,120 | ₩4,875 | ₩5,010 | +2.04% | 3.7만 |
|---|
| 2025.11.03 | ₩4,945 | ₩5,090 | ₩4,620 | ₩4,850 | -1.92% | 4.9만 |
|---|
| 2025.10.31 | ₩5,510 | ₩5,510 | ₩4,950 | ₩4,980 | -9.62% | 5.7만 |
|---|
| 2025.10.30 | ₩5,270 | ₩5,280 | ₩4,900 | ₩4,935 | -6.36% | 5.9만 |
|---|
| 2025.10.29 | ₩5,300 | ₩5,380 | ₩5,190 | ₩5,270 | -0.57% | 3.4만 |
|---|
| 2025.10.28 | ₩5,290 | ₩5,370 | ₩5,100 | ₩5,290 | 0.00% | 3.3만 |
|---|
| 2025.10.27 | ₩5,530 | ₩5,530 | ₩5,270 | ₩5,290 | -4.34% | 5.3만 |
|---|
| 2025.10.24 | ₩5,000 | ₩5,550 | ₩4,985 | ₩5,460 | +9.20% | 21.2만 |
|---|
| 2025.10.23 | ₩5,130 | ₩5,190 | ₩5,030 | ₩5,040 | -1.75% | 2만 |
|---|
| 2025.10.22 | ₩5,070 | ₩5,160 | ₩4,950 | ₩5,140 | +1.38% | 4.5만 |
|---|
| 2025.10.21 | ₩5,030 | ₩5,140 | ₩4,860 | ₩4,995 | -0.70% | 6만 |
|---|
| 2025.10.20 | ₩5,070 | ₩5,120 | ₩4,895 | ₩5,020 | -0.99% | 3.1만 |
|---|
| 2025.10.17 | ₩4,900 | ₩5,170 | ₩4,735 | ₩5,120 | +4.49% | 13.5만 |
|---|
| 2025.10.16 | ₩4,740 | ₩4,945 | ₩4,725 | ₩4,915 | +3.69% | 9만 |
|---|
| 2025.10.15 | ₩4,530 | ₩4,690 | ₩4,530 | ₩4,670 | +3.09% | 2.8만 |
|---|
| 2025.10.14 | ₩4,515 | ₩4,645 | ₩4,510 | ₩4,545 | +0.66% | 4.5만 |
|---|
| 2025.10.13 | ₩4,515 | ₩4,600 | ₩4,470 | ₩4,470 | -1.00% | 5.3만 |
|---|
| 2025.10.10 | ₩4,800 | ₩4,800 | ₩4,565 | ₩4,600 | -4.17% | 9.1만 |
|---|