시장 데이터를 불러오는 중
전체 종목
Nano Labs Ltd - Class A Ordinary Shares 과거 주가
Nano Labs Ltd - Class A Ordinary Shares · NA · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nano Labs Ltd - Class A Ordinary Shares · NA · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,935 | ₩2,935 | ₩2,814 | ₩2,827 | -3.65% | 2.8만 |
| 2026.10.08 | ₩2,854 | ₩2,968 | ₩2,827 | ₩2,868 | +0.47% | 2만 |
| 2026.10.07 | ₩2,941 | ₩2,956 | ₩2,827 | ₩2,921 | -0.68% | 2.7만 |
| 2026.10.06 | ₩2,935 | ₩2,978 | ₩2,854 | ₩2,908 | -0.91% | 2.5만 |
| 2026.10.05 | ₩2,935 | ₩2,975 | ₩2,854 | ₩2,868 | -2.28% | 2.3만 |
| 2026.10.02 | ₩2,908 | ₩3,055 | ₩2,894 | ₩2,948 | +1.38% | 6.2만 |
| 2026.10.01 | ₩2,827 | ₩2,988 | ₩2,827 | ₩2,881 | +1.90% | 1.8만 |
| 2026.09.30 | ₩2,931 | ₩3,055 | ₩2,921 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,961 |
| +1.05% |
| 2.1만 |
| 2026.09.29 | ₩2,975 | ₩3,122 | ₩2,908 | ₩2,908 | -2.25% | 2.1만 |
|---|
| 2026.09.28 | ₩3,162 | ₩3,176 | ₩2,901 | ₩2,935 | -7.20% | 2.5만 |
|---|
| 2026.09.25 | ₩3,042 | ₩3,189 | ₩3,042 | ₩3,189 | +4.85% | 1.4만 |
|---|
| 2026.09.24 | ₩3,008 | ₩3,136 | ₩3,008 | ₩3,102 | +3.12% | 1.2만 |
|---|
| 2026.09.23 | ₩3,162 | ₩3,229 | ₩3,015 | ₩3,095 | -2.12% | 3.2만 |
|---|
| 2026.09.22 | ₩3,095 | ₩3,296 | ₩3,095 | ₩3,162 | +2.16% | 7.2만 |
|---|
| 2026.09.21 | ₩3,042 | ₩3,162 | ₩2,948 | ₩3,149 | +3.52% | 15.4만 |
|---|
| 2026.09.18 | ₩3,030 | ₩3,055 | ₩2,975 | ₩2,975 | -1.81% | 4.5만 |
|---|
| 2026.09.17 | ₩3,136 | ₩3,216 | ₩2,975 | ₩2,975 | -5.13% | 5.4만 |
|---|
| 2026.09.16 | ₩3,042 | ₩3,162 | ₩3,042 | ₩3,149 | +3.52% | 3만 |
|---|
| 2026.09.15 | ₩3,162 | ₩3,223 | ₩2,975 | ₩3,002 | -5.08% | 3.2만 |
|---|
| 2026.09.14 | ₩3,296 | ₩3,350 | ₩3,055 | ₩3,162 | -4.07% | 4.2만 |
|---|
| 2026.09.11 | ₩3,169 | ₩3,483 | ₩3,169 | ₩3,323 | +4.86% | 9.7만 |
|---|
| 2026.09.10 | ₩3,015 | ₩3,216 | ₩3,015 | ₩3,176 | +5.33% | 5.2만 |
|---|
| 2026.09.09 | ₩2,975 | ₩3,149 | ₩2,975 | ₩3,069 | +3.15% | 5.3만 |
|---|
| 2026.09.08 | ₩2,988 | ₩3,136 | ₩2,827 | ₩3,069 | +2.69% | 17.8만 |
|---|
| 2026.09.04 | ₩3,042 | ₩3,189 | ₩2,961 | ₩3,002 | -1.32% | 9.5만 |
|---|
| 2026.09.03 | ₩2,894 | ₩3,136 | ₩2,814 | ₩3,002 | +3.70% | 8.4만 |
|---|
| 2026.09.02 | ₩2,707 | ₩3,015 | ₩2,707 | ₩2,827 | +4.46% | 15.7만 |
|---|
| 2026.09.01 | ₩2,747 | ₩3,200 | ₩2,680 | ₩2,680 | -2.44% | 14.7만 |
|---|
| 2026.08.31 | ₩2,720 | ₩3,270 | ₩2,707 | ₩2,908 | +6.90% | 32.4만 |
|---|
| 2026.08.28 | ₩2,988 | ₩3,176 | ₩2,439 | ₩2,975 | -0.45% | 1332.9만 |
|---|
| 2026.08.27 | ₩2,935 | ₩3,015 | ₩2,653 | ₩2,841 | -3.20% | 23.7만 |
|---|
| 2026.08.26 | ₩2,734 | ₩2,894 | ₩2,640 | ₩2,814 | +2.94% | 2.2만 |
|---|
| 2026.08.25 | ₩2,787 | ₩2,889 | ₩2,707 | ₩2,734 | -1.92% | 2.8만 |
|---|
| 2026.08.24 | ₩2,720 | ₩2,781 | ₩2,533 | ₩2,700 | -0.74% | 1.6만 |
|---|
| 2026.08.21 | ₩2,626 | ₩2,854 | ₩2,573 | ₩2,680 | +2.04% | 6.1만 |
|---|
| 2026.08.20 | ₩2,553 | ₩2,602 | ₩2,519 | ₩2,573 | +0.79% | 3.7만 |
|---|
| 2026.08.19 | ₩2,526 | ₩2,604 | ₩2,412 | ₩2,573 | +1.86% | 2.1만 |
|---|
| 2026.08.18 | ₩2,573 | ₩2,573 | ₩2,425 | ₩2,452 | -4.69% | 1만 |
|---|
| 2026.08.17 | ₩2,509 | ₩2,613 | ₩2,506 | ₩2,586 | +3.10% | 1.3만 |
|---|
| 2026.08.14 | ₩2,492 | ₩2,506 | ₩2,412 | ₩2,506 | +0.54% | 2.2만 |
|---|
| 2026.08.13 | ₩2,492 | ₩2,506 | ₩2,439 | ₩2,459 | -1.34% | 2.3만 |
|---|
| 2026.08.12 | ₩2,492 | ₩2,492 | ₩2,425 | ₩2,425 | -2.69% | 5.5천 |
|---|
| 2026.08.11 | ₩2,415 | ₩2,494 | ₩2,415 | ₩2,452 | +1.55% | 3천 |
|---|
| 2026.08.10 | ₩2,506 | ₩2,506 | ₩2,425 | ₩2,425 | -3.21% | 1만 |
|---|
| 2026.08.07 | ₩2,533 | ₩2,533 | ₩2,412 | ₩2,492 | -1.59% | 3.6천 |
|---|
| 2026.08.06 | ₩2,506 | ₩2,506 | ₩2,452 | ₩2,452 | -2.14% | 4.7천 |
|---|
| 2026.08.05 | ₩2,452 | ₩2,586 | ₩2,452 | ₩2,586 | +5.46% | 1.3만 |
|---|
| 2026.08.04 | ₩2,372 | ₩2,586 | ₩2,291 | ₩2,519 | +6.21% | 3.4만 |
|---|
| 2026.08.03 | ₩2,399 | ₩2,593 | ₩2,399 | ₩2,479 | +3.35% | 2.3만 |
|---|
| 2026.07.31 | ₩2,452 | ₩2,533 | ₩2,393 | ₩2,399 | -2.19% | 9.4천 |
|---|
| 2026.07.30 | ₩2,399 | ₩2,550 | ₩2,385 | ₩2,452 | +2.23% | 3.2만 |
|---|
| 2026.07.29 | ₩2,372 | ₩2,504 | ₩2,368 | ₩2,439 | +2.82% | 6.8천 |
|---|
| 2026.07.28 | ₩2,479 | ₩2,573 | ₩2,356 | ₩2,358 | -4.86% | 2.9만 |
|---|
| 2026.07.27 | ₩2,586 | ₩2,586 | ₩2,439 | ₩2,506 | -3.11% | 2.6만 |
|---|
| 2026.07.24 | ₩2,613 | ₩2,640 | ₩2,419 | ₩2,586 | -1.03% | 3.6만 |
|---|
| 2026.07.23 | ₩2,492 | ₩2,653 | ₩2,412 | ₩2,573 | +3.23% | 2.2만 |
|---|
| 2026.07.22 | ₩2,412 | ₩2,506 | ₩2,412 | ₩2,506 | +3.89% | 6.4천 |
|---|
| 2026.07.21 | ₩2,425 | ₩2,506 | ₩2,332 | ₩2,502 | +3.15% | 2.2만 |
|---|
| 2026.07.20 | ₩2,332 | ₩2,466 | ₩2,332 | ₩2,358 | +1.15% | 9.6천 |
|---|
| 2026.07.17 | ₩2,365 | ₩2,425 | ₩2,345 | ₩2,372 | +0.28% | 2.2만 |
|---|
| 2026.07.16 | ₩2,600 | ₩2,648 | ₩2,332 | ₩2,412 | -7.22% | 5만 |
|---|
| 2026.07.15 | ₩2,573 | ₩2,693 | ₩2,519 | ₩2,673 | +3.91% | 3.6만 |
|---|
| 2026.07.14 | ₩2,492 | ₩2,559 | ₩2,396 | ₩2,452 | -1.61% | 5.8만 |
|---|
| 2026.07.13 | ₩2,600 | ₩2,600 | ₩2,425 | ₩2,425 | -6.70% | 3.3만 |
|---|
| 2026.07.10 | ₩2,388 | ₩2,854 | ₩2,388 | ₩2,653 | +11.11% | 6.6만 |
|---|
| 2026.07.09 | ₩2,425 | ₩2,546 | ₩2,412 | ₩2,431 | +0.22% | 1.2만 |
|---|
| 2026.07.08 | ₩2,439 | ₩2,559 | ₩2,385 | ₩2,546 | +4.40% | 1.9만 |
|---|
| 2026.07.07 | ₩2,466 | ₩2,492 | ₩2,358 | ₩2,425 | -1.63% | 3.3만 |
|---|
| 2026.07.06 | ₩2,425 | ₩2,600 | ₩2,345 | ₩2,506 | +3.31% | 3.3만 |
|---|
| 2026.07.02 | ₩2,385 | ₩2,466 | ₩2,278 | ₩2,278 | -4.49% | 4.5만 |
|---|
| 2026.07.01 | ₩2,506 | ₩2,546 | ₩2,399 | ₩2,466 | -1.60% | 2.8만 |
|---|
| 2026.06.30 | ₩2,479 | ₩2,492 | ₩2,385 | ₩2,479 | 0.00% | 3.2만 |
|---|
| 2026.06.29 | ₩2,211 | ₩2,533 | ₩2,198 | ₩2,452 | +10.91% | 8.5만 |
|---|
| 2026.06.26 | ₩2,385 | ₩2,399 | ₩2,224 | ₩2,305 | -3.37% | 5.5만 |
|---|
| 2026.06.25 | ₩2,425 | ₩2,586 | ₩2,372 | ₩2,372 | -2.21% | 6.5만 |
|---|
| 2026.06.24 | ₩2,372 | ₩2,466 | ₩2,358 | ₩2,358 | -0.56% | 4.6만 |
|---|
| 2026.06.23 | ₩2,305 | ₩2,613 | ₩2,305 | ₩2,332 | +1.16% | 7.8만 |
|---|
| 2026.06.22 | ₩2,680 | ₩2,747 | ₩2,352 | ₩2,358 | -12.00% | 17.4만 |
|---|
| 2026.06.18 | ₩2,667 | ₩2,760 | ₩2,613 | ₩2,640 | -1.01% | 3만 |
|---|
| 2026.06.17 | ₩2,693 | ₩2,720 | ₩2,580 | ₩2,613 | -2.99% | 4.4만 |
|---|
| 2026.06.16 | ₩2,653 | ₩2,801 | ₩2,626 | ₩2,707 | +2.02% | 7.5만 |
|---|
| 2026.06.15 | ₩2,385 | ₩2,720 | ₩2,372 | ₩2,573 | +7.87% | 11.1만 |
|---|
| 2026.06.12 | ₩2,492 | ₩2,680 | ₩2,358 | ₩2,358 | -5.38% | 22.5만 |
|---|
| 2026.06.11 | ₩2,492 | ₩2,734 | ₩2,412 | ₩2,492 | 0.00% | 131.5만 |
|---|
| 2026.06.10 | ₩2,680 | ₩2,814 | ₩2,640 | ₩2,667 | -0.50% | 7만 |
|---|
| 2026.06.09 | ₩2,801 | ₩2,988 | ₩2,479 | ₩2,613 | -6.70% | 16.1만 |
|---|
| 2026.06.08 | ₩2,868 | ₩2,921 | ₩2,600 | ₩2,801 | -2.34% | 18.3만 |
|---|
| 2026.06.05 | ₩2,801 | ₩3,216 | ₩2,801 | ₩2,841 | +1.44% | 21.5만 |
|---|
| 2026.06.04 | ₩3,002 | ₩3,350 | ₩2,680 | ₩2,680 | -10.71% | 7.2만 |
|---|
| 2026.06.03 | ₩3,471 | ₩3,551 | ₩3,015 | ₩3,089 | -11.00% | 10.8만 |
|---|
| 2026.06.02 | ₩3,752 | ₩3,940 | ₩3,350 | ₩3,350 | -10.71% | 15.5만 |
|---|
| 2026.06.01 | ₩3,631 | ₩3,953 | ₩3,605 | ₩3,605 | -0.74% | 13.2만 |
|---|
| 2026.05.29 | ₩3,350 | ₩3,672 | ₩3,350 | ₩3,578 | +6.80% | 12.4만 |
|---|
| 2026.05.28 | ₩3,337 | ₩3,390 | ₩3,216 | ₩3,283 | -1.61% | 6만 |
|---|
| 2026.05.27 | ₩3,504 | ₩3,524 | ₩3,337 | ₩3,404 | -2.87% | 6.7만 |
|---|
| 2026.05.26 | ₩3,417 | ₩3,611 | ₩3,363 | ₩3,524 | +3.14% | 10.9만 |
|---|
| 2026.05.22 | ₩3,363 | ₩3,739 | ₩3,216 | ₩3,323 | -1.20% | 12.4만 |
|---|
| 2026.05.21 | ₩3,511 | ₩3,605 | ₩3,323 | ₩3,390 | -3.44% | 5.9만 |
|---|
| 2026.05.20 | ₩3,578 | ₩3,658 | ₩3,283 | ₩3,511 | -1.87% | 7만 |
|---|
| 2026.05.19 | ₩3,270 | ₩3,672 | ₩3,256 | ₩3,578 | +9.43% | 8.8만 |
|---|
| 2026.05.18 | ₩3,497 | ₩3,806 | ₩3,278 | ₩3,296 | -5.75% | 16만 |
|---|
| 2026.05.15 | ₩3,216 | ₩3,511 | ₩3,124 | ₩3,377 | +5.00% | 11.9만 |
|---|
| 2026.05.14 | ₩3,511 | ₩3,672 | ₩3,162 | ₩3,216 | -8.40% | 18만 |
|---|
| 2026.05.13 | ₩2,908 | ₩3,534 | ₩2,908 | ₩3,457 | +18.89% | 26.3만 |
|---|
| 2026.05.12 | ₩2,680 | ₩3,045 | ₩2,680 | ₩2,908 | +8.50% | 16.3만 |
|---|
| 2026.05.11 | ₩2,211 | ₩2,787 | ₩2,184 | ₩2,734 | +23.64% | 62.2만 |
|---|
| 2026.05.08 | ₩2,774 | ₩2,827 | ₩2,198 | ₩2,211 | -20.29% | 170.4만 |
|---|
| 2026.05.07 | ₩2,680 | ₩3,028 | ₩2,680 | ₩2,774 | +3.50% | 10.6만 |
|---|
| 2026.05.06 | ₩3,055 | ₩3,175 | ₩2,693 | ₩2,787 | -8.77% | 15.9만 |
|---|
| 2026.05.05 | ₩2,827 | ₩3,256 | ₩2,747 | ₩2,827 | 0.00% | 15.3만 |
|---|
| 2026.05.04 | ₩2,466 | ₩2,928 | ₩2,466 | ₩2,740 | +11.14% | 10.9만 |
|---|
| 2026.05.01 | ₩2,399 | ₩2,687 | ₩2,399 | ₩2,425 | +1.12% | 8.3만 |
|---|
| 2026.04.30 | ₩2,144 | ₩2,479 | ₩2,117 | ₩2,372 | +10.62% | 10.1만 |
|---|
| 2026.04.29 | ₩2,492 | ₩2,492 | ₩2,144 | ₩2,151 | -13.71% | 13.6만 |
|---|
| 2026.04.28 | ₩2,693 | ₩2,827 | ₩2,385 | ₩2,405 | -10.70% | 26.9만 |
|---|
| 2026.04.27 | ₩3,069 | ₩3,069 | ₩2,479 | ₩2,479 | -19.21% | 9.3만 |
|---|
| 2026.04.24 | ₩3,162 | ₩3,296 | ₩2,888 | ₩2,961 | -6.36% | 32.1만 |
|---|
| 2026.04.23 | ₩3,122 | ₩3,363 | ₩2,948 | ₩3,229 | +3.43% | 9.4만 |
|---|
| 2026.04.22 | ₩3,283 | ₩3,283 | ₩2,854 | ₩2,961 | -9.80% | 6.5만 |
|---|
| 2026.04.21 | ₩3,357 | ₩3,404 | ₩3,203 | ₩3,256 | -2.99% | 10.6만 |
|---|
| 2026.04.20 | ₩3,618 | ₩3,698 | ₩3,189 | ₩3,203 | -11.48% | 15.7만 |
|---|
| 2026.04.17 | ₩4,007 | ₩4,007 | ₩3,618 | ₩3,712 | -7.36% | 8.6만 |
|---|
| 2026.04.16 | ₩4,087 | ₩4,087 | ₩3,752 | ₩3,886 | -4.92% | 19.2만 |
|---|
| 2026.04.15 | ₩4,208 | ₩4,342 | ₩3,953 | ₩4,060 | -3.50% | 8.3만 |
|---|
| 2026.04.14 | ₩4,114 | ₩4,516 | ₩4,100 | ₩4,301 | +4.56% | 12.1만 |
|---|
| 2026.04.13 | ₩4,114 | ₩4,201 | ₩4,074 | ₩4,074 | -0.98% | 9.3천 |
|---|
| 2026.04.10 | ₩3,966 | ₩4,288 | ₩3,966 | ₩4,114 | +3.72% | 3.8만 |
|---|
| 2026.04.09 | ₩4,020 | ₩4,080 | ₩3,944 | ₩3,993 | -0.67% | 8.5천 |
|---|
| 2026.04.08 | ₩3,940 | ₩4,141 | ₩3,873 | ₩3,926 | -0.34% | 2.7만 |
|---|
| 2026.04.07 | ₩3,953 | ₩3,980 | ₩3,953 | ₩3,953 | 0.00% | 2.5만 |
|---|
| 2026.04.06 | ₩4,020 | ₩4,020 | ₩3,953 | ₩3,953 | -1.67% | 2.6만 |
|---|
| 2026.04.02 | ₩3,966 | ₩4,033 | ₩3,953 | ₩3,966 | 0.00% | 2만 |
|---|
| 2026.04.01 | ₩4,033 | ₩4,087 | ₩3,966 | ₩3,966 | -1.66% | 1.3만 |
|---|
| 2026.03.31 | ₩3,886 | ₩4,029 | ₩3,752 | ₩3,966 | +2.07% | 5.3만 |
|---|
| 2026.03.30 | ₩4,100 | ₩4,208 | ₩3,953 | ₩3,953 | -3.59% | 5만 |
|---|
| 2026.03.27 | ₩3,806 | ₩4,153 | ₩3,806 | ₩3,993 | +4.93% | 7.3만 |
|---|
| 2026.03.26 | ₩3,984 | ₩4,145 | ₩3,953 | ₩3,953 | -0.77% | 2.3만 |
|---|
| 2026.03.25 | ₩4,060 | ₩4,154 | ₩4,013 | ₩4,087 | +0.66% | 1.6만 |
|---|
| 2026.03.24 | ₩3,887 | ₩4,133 | ₩3,887 | ₩3,953 | +1.69% | 2.7만 |
|---|
| 2026.03.23 | ₩3,953 | ₩4,194 | ₩3,953 | ₩3,980 | +0.68% | 1.7만 |
|---|
| 2026.03.20 | ₩3,792 | ₩3,993 | ₩3,792 | ₩3,873 | +2.12% | 4.4만 |
|---|
| 2026.03.19 | ₩4,130 | ₩4,245 | ₩3,953 | ₩3,953 | -4.28% | 2만 |
|---|
| 2026.03.18 | ₩4,328 | ₩4,328 | ₩4,033 | ₩4,033 | -6.81% | 2.6만 |
|---|
| 2026.03.17 | ₩4,114 | ₩4,355 | ₩4,114 | ₩4,234 | +2.93% | 12만 |
|---|
| 2026.03.16 | ₩4,087 | ₩4,315 | ₩4,047 | ₩4,047 | -0.98% | 6.5만 |
|---|
| 2026.03.13 | ₩3,953 | ₩4,114 | ₩3,953 | ₩3,953 | 0.00% | 2.4만 |
|---|
| 2026.03.12 | ₩3,980 | ₩4,114 | ₩3,953 | ₩3,953 | -0.67% | 8.8만 |
|---|
| 2026.03.11 | ₩3,969 | ₩4,556 | ₩3,953 | ₩3,953 | -0.41% | 14.4만 |
|---|
| 2026.03.10 | ₩4,007 | ₩4,245 | ₩3,980 | ₩4,221 | +5.35% | 5.4만 |
|---|
| 2026.03.09 | ₩3,886 | ₩4,067 | ₩3,672 | ₩3,953 | +1.72% | 5.9만 |
|---|
| 2026.03.06 | ₩3,953 | ₩4,141 | ₩3,886 | ₩3,966 | +0.34% | 58.1만 |
|---|
| 2026.03.05 | ₩4,121 | ₩4,121 | ₩3,953 | ₩3,953 | -4.07% | 2.9만 |
|---|
| 2026.03.04 | ₩3,953 | ₩4,167 | ₩3,953 | ₩4,020 | +1.69% | 6만 |
|---|
| 2026.03.03 | ₩4,020 | ₩4,020 | ₩3,953 | ₩3,953 | -1.67% | 3만 |
|---|
| 2026.03.02 | ₩3,953 | ₩4,020 | ₩3,953 | ₩3,953 | 0.00% | 1.6만 |
|---|
| 2026.02.27 | ₩3,953 | ₩4,087 | ₩3,953 | ₩3,953 | 0.00% | 11.5만 |
|---|
| 2026.02.26 | ₩4,020 | ₩4,020 | ₩3,953 | ₩3,953 | -1.67% | 2.6만 |
|---|
| 2026.02.25 | ₩4,020 | ₩4,033 | ₩3,953 | ₩4,000 | -0.50% | 3.2만 |
|---|
| 2026.02.24 | ₩4,033 | ₩4,127 | ₩3,953 | ₩3,980 | -1.33% | 7.1만 |
|---|
| 2026.02.23 | ₩4,221 | ₩4,288 | ₩4,060 | ₩4,060 | -3.81% | 1.6만 |
|---|
| 2026.02.20 | ₩4,221 | ₩4,402 | ₩4,060 | ₩4,060 | -3.81% | 1.6만 |
|---|
| 2026.02.19 | ₩4,328 | ₩4,328 | ₩4,181 | ₩4,208 | -2.79% | 1.7만 |
|---|
| 2026.02.18 | ₩4,328 | ₩4,489 | ₩4,074 | ₩4,074 | -5.88% | 3만 |
|---|
| 2026.02.17 | ₩4,543 | ₩4,543 | ₩4,181 | ₩4,355 | -4.13% | 4.1만 |
|---|
| 2026.02.13 | ₩4,288 | ₩4,462 | ₩4,060 | ₩4,355 | +1.56% | 7.5만 |
|---|
| 2026.02.12 | ₩4,214 | ₩4,288 | ₩3,953 | ₩3,953 | -6.20% | 4.8만 |
|---|
| 2026.02.11 | ₩4,114 | ₩4,261 | ₩3,966 | ₩4,047 | -1.63% | 1.4만 |
|---|
| 2026.02.10 | ₩4,020 | ₩4,435 | ₩4,020 | ₩4,127 | +2.67% | 1.7만 |
|---|
| 2026.02.09 | ₩4,189 | ₩4,422 | ₩4,020 | ₩4,020 | -4.03% | 3.7만 |
|---|
| 2026.02.06 | ₩4,020 | ₩4,382 | ₩4,020 | ₩4,208 | +4.67% | 5.3만 |
|---|
| 2026.02.05 | ₩4,087 | ₩4,221 | ₩3,765 | ₩4,007 | -1.97% | 11.4만 |
|---|
| 2026.02.04 | ₩4,154 | ₩4,261 | ₩3,832 | ₩3,966 | -4.52% | 9.4만 |
|---|
| 2026.02.03 | ₩4,320 | ₩4,653 | ₩4,114 | ₩4,114 | -4.78% | 2.4만 |
|---|
| 2026.02.02 | ₩4,261 | ₩4,824 | ₩4,261 | ₩4,382 | +2.83% | 3.8만 |
|---|
| 2026.01.30 | ₩4,703 | ₩4,904 | ₩4,301 | ₩4,301 | -8.55% | 6.5만 |
|---|
| 2026.01.29 | ₩4,891 | ₩4,977 | ₩4,342 | ₩4,690 | -4.11% | 3.8만 |
|---|
| 2026.01.28 | ₩5,025 | ₩5,146 | ₩4,918 | ₩4,918 | -2.13% | 2.5만 |
|---|
| 2026.01.27 | ₩5,119 | ₩5,119 | ₩4,904 | ₩4,998 | -2.36% | 2.6만 |
|---|
| 2026.01.26 | ₩4,904 | ₩5,199 | ₩4,904 | ₩4,904 | 0.00% | 2.3만 |
|---|
| 2026.01.23 | ₩4,925 | ₩5,079 | ₩4,811 | ₩4,985 | +1.22% | 1.2만 |
|---|
| 2026.01.22 | ₩4,971 | ₩5,105 | ₩4,757 | ₩4,985 | +0.27% | 2.7만 |
|---|
| 2026.01.21 | ₩4,851 | ₩4,985 | ₩4,730 | ₩4,757 | -1.93% | 2만 |
|---|
| 2026.01.20 | ₩4,864 | ₩5,159 | ₩4,717 | ₩4,717 | -3.03% | 3.6만 |
|---|
| 2026.01.16 | ₩5,158 | ₩5,333 | ₩4,971 | ₩4,998 | -3.09% | 3.4만 |
|---|
| 2026.01.15 | ₩4,958 | ₩5,213 | ₩4,864 | ₩4,998 | +0.81% | 2.2만 |
|---|
| 2026.01.14 | ₩4,584 | ₩5,226 | ₩4,584 | ₩4,918 | +7.28% | 5.8만 |
|---|
| 2026.01.13 | ₩4,596 | ₩4,864 | ₩4,583 | ₩4,583 | -0.29% | 2.2만 |
|---|
| 2026.01.12 | ₩4,663 | ₩4,886 | ₩4,439 | ₩4,623 | -0.86% | 5.5만 |
|---|
| 2026.01.09 | ₩4,623 | ₩4,864 | ₩4,435 | ₩4,623 | 0.00% | 2만 |
|---|
| 2026.01.08 | ₩4,441 | ₩4,580 | ₩4,382 | ₩4,449 | +0.18% | 1.7만 |
|---|
| 2026.01.07 | ₩4,677 | ₩4,756 | ₩4,181 | ₩4,462 | -4.58% | 9.8만 |
|---|
| 2026.01.06 | ₩4,770 | ₩4,870 | ₩4,516 | ₩4,757 | -0.28% | 3.7만 |
|---|
| 2026.01.05 | ₩4,650 | ₩4,864 | ₩4,476 | ₩4,770 | +2.59% | 7만 |
|---|
| 2026.01.02 | ₩4,308 | ₩4,462 | ₩4,206 | ₩4,395 | +2.02% | 3.9만 |
|---|
| 2025.12.31 | ₩4,288 | ₩4,288 | ₩4,074 | ₩4,221 | -1.56% | 4.8만 |
|---|
| 2025.12.30 | ₩4,154 | ₩4,288 | ₩4,047 | ₩4,074 | -1.94% | 5.9만 |
|---|
| 2025.12.29 | ₩4,181 | ₩4,301 | ₩4,067 | ₩4,167 | -0.32% | 3.6만 |
|---|
| 2025.12.26 | ₩4,355 | ₩4,411 | ₩4,167 | ₩4,234 | -2.77% | 4.5만 |
|---|
| 2025.12.24 | ₩4,556 | ₩4,556 | ₩4,288 | ₩4,422 | -2.94% | 2.2만 |
|---|
| 2025.12.23 | ₩4,429 | ₩4,556 | ₩4,194 | ₩4,301 | -2.87% | 2.4만 |
|---|
| 2025.12.22 | ₩4,181 | ₩4,630 | ₩4,181 | ₩4,449 | +6.41% | 12만 |
|---|
| 2025.12.19 | ₩4,020 | ₩4,288 | ₩4,020 | ₩4,181 | +4.00% | 4.6만 |
|---|
| 2025.12.18 | ₩4,007 | ₩4,070 | ₩3,993 | ₩4,007 | 0.00% | 3만 |
|---|
| 2025.12.17 | ₩4,007 | ₩4,127 | ₩4,007 | ₩4,033 | +0.67% | 5.5만 |
|---|
| 2025.12.16 | ₩4,033 | ₩4,114 | ₩4,020 | ₩4,033 | 0.00% | 5.9만 |
|---|
| 2025.12.15 | ₩4,074 | ₩4,099 | ₩4,020 | ₩4,033 | -0.99% | 6.3만 |
|---|
| 2025.12.12 | ₩4,221 | ₩4,228 | ₩4,020 | ₩4,020 | -4.76% | 33.2만 |
|---|
| 2025.12.11 | ₩4,020 | ₩4,154 | ₩4,020 | ₩4,154 | +3.33% | 7만 |
|---|
| 2025.12.10 | ₩4,288 | ₩4,355 | ₩4,020 | ₩4,020 | -6.25% | 22.2만 |
|---|
| 2025.12.09 | ₩4,114 | ₩4,288 | ₩4,100 | ₩4,194 | +1.95% | 4.3만 |
|---|
| 2025.12.08 | ₩3,886 | ₩4,328 | ₩3,886 | ₩4,127 | +6.21% | 15.6만 |
|---|
| 2025.12.05 | ₩4,060 | ₩4,275 | ₩3,685 | ₩4,020 | -0.99% | 41.5만 |
|---|
| 2025.12.04 | ₩5,494 | ₩5,648 | ₩3,846 | ₩4,020 | -26.83% | 87.5만 |
|---|
| 2025.12.03 | ₩5,494 | ₩5,615 | ₩5,494 | ₩5,521 | +0.49% | 10.4만 |
|---|
| 2025.12.02 | ₩5,588 | ₩5,628 | ₩5,494 | ₩5,494 | -1.68% | 3.8만 |
|---|
| 2025.12.01 | ₩5,775 | ₩5,883 | ₩5,494 | ₩5,507 | -4.64% | 23.5만 |
|---|
| 2025.11.28 | ₩5,708 | ₩5,856 | ₩5,655 | ₩5,856 | +2.58% | 2.8만 |
|---|
| 2025.11.26 | ₩5,507 | ₩5,836 | ₩5,507 | ₩5,708 | +3.65% | 7.3만 |
|---|
| 2025.11.25 | ₩5,682 | ₩5,769 | ₩5,494 | ₩5,541 | -2.48% | 14.2만 |
|---|
| 2025.11.24 | ₩5,806 | ₩6,017 | ₩5,666 | ₩5,762 | -0.76% | 5.8만 |
|---|
| 2025.11.21 | ₩6,553 | ₩6,633 | ₩5,548 | ₩5,963 | -9.00% | 18.5만 |
|---|
| 2025.11.20 | ₩6,620 | ₩6,901 | ₩6,365 | ₩6,633 | +0.20% | 16.9만 |
|---|
| 2025.11.19 | ₩6,646 | ₩6,767 | ₩6,518 | ₩6,620 | -0.40% | 7.7만 |
|---|
| 2025.11.18 | ₩6,499 | ₩6,915 | ₩6,466 | ₩6,754 | +3.92% | 15.4만 |
|---|
| 2025.11.17 | ₩6,512 | ₩6,767 | ₩6,278 | ₩6,767 | +3.91% | 29.9만 |
|---|
| 2025.11.14 | ₩5,494 | ₩6,352 | ₩5,494 | ₩6,298 | +14.63% | 27.9만 |
|---|
| 2025.11.13 | ₩5,762 | ₩5,896 | ₩5,628 | ₩5,668 | -1.63% | 4.4만 |
|---|
| 2025.11.12 | ₩5,628 | ₩6,177 | ₩5,628 | ₩5,923 | +5.24% | 8.3만 |
|---|
| 2025.11.11 | ₩6,191 | ₩6,204 | ₩5,628 | ₩5,641 | -8.87% | 1.5만 |
|---|
| 2025.11.10 | ₩5,762 | ₩6,378 | ₩5,708 | ₩6,084 | +5.58% | 5.4만 |
|---|
| 2025.11.07 | ₩5,494 | ₩5,749 | ₩5,494 | ₩5,561 | +1.22% | 6.5만 |
|---|
| 2025.11.06 | ₩5,494 | ₩5,682 | ₩5,494 | ₩5,548 | +0.98% | 8.2만 |
|---|
| 2025.11.05 | ₩5,494 | ₩5,722 | ₩5,494 | ₩5,494 | 0.00% | 4.9만 |
|---|
| 2025.11.04 | ₩5,494 | ₩5,722 | ₩5,494 | ₩5,494 | 0.00% | 13.6만 |
|---|
| 2025.11.03 | ₩5,762 | ₩5,828 | ₩5,360 | ₩5,722 | -0.70% | 5.7만 |
|---|
| 2025.10.31 | ₩6,003 | ₩6,003 | ₩5,735 | ₩5,909 | -1.56% | 5.9만 |
|---|
| 2025.10.30 | ₩6,030 | ₩6,070 | ₩5,775 | ₩5,923 | -1.78% | 6.7만 |
|---|
| 2025.10.29 | ₩6,298 | ₩6,378 | ₩6,070 | ₩6,231 | -1.06% | 2.8만 |
|---|
| 2025.10.28 | ₩6,405 | ₩6,444 | ₩6,204 | ₩6,392 | -0.21% | 3.7만 |
|---|
| 2025.10.27 | ₩6,472 | ₩6,620 | ₩6,352 | ₩6,405 | -1.04% | 3.5만 |
|---|
| 2025.10.24 | ₩6,553 | ₩6,630 | ₩6,405 | ₩6,526 | -0.41% | 4.8만 |
|---|
| 2025.10.23 | ₩6,479 | ₩6,687 | ₩6,177 | ₩6,472 | -0.10% | 5.2만 |
|---|
| 2025.10.22 | ₩6,754 | ₩6,754 | ₩6,231 | ₩6,378 | -5.56% | 12.5만 |
|---|
| 2025.10.21 | ₩6,848 | ₩6,986 | ₩6,660 | ₩6,767 | -1.17% | 2만 |
|---|
| 2025.10.20 | ₩6,794 | ₩7,023 | ₩6,646 | ₩6,848 | +0.79% | 7.6만 |
|---|
| 2025.10.17 | ₩6,848 | ₩7,047 | ₩6,579 | ₩6,740 | -1.57% | 5.7만 |
|---|
| 2025.10.16 | ₩7,571 | ₩7,571 | ₩6,767 | ₩6,982 | -7.79% | 9.4만 |
|---|
| 2025.10.15 | ₩7,786 | ₩8,000 | ₩7,162 | ₩7,370 | -5.34% | 20.7만 |
|---|
| 2025.10.14 | ₩6,874 | ₩7,571 | ₩6,620 | ₩7,518 | +9.36% | 12.6만 |
|---|
| 2025.10.13 | ₩7,156 | ₩7,343 | ₩6,968 | ₩7,209 | +0.75% | 5.5만 |
|---|
| 2025.10.10 | ₩7,504 | ₩7,551 | ₩6,968 | ₩6,982 | -6.96% | 13.7만 |
|---|