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 | ₩2,927 | ₩2,927 | ₩2,806 | ₩2,820 | -3.65% | 2.8만 |
| 2026.10.08 | ₩2,846 | ₩2,960 | ₩2,820 | ₩2,860 | +0.47% | 2만 |
| 2026.10.07 | ₩2,933 | ₩2,948 | ₩2,820 | ₩2,913 | -0.68% | 2.7만 |
| 2026.10.06 | ₩2,927 | ₩2,969 | ₩2,846 | ₩2,900 | -0.91% | 2.5만 |
| 2026.10.05 | ₩2,927 | ₩2,967 | ₩2,846 | ₩2,860 | -2.28% | 2.3만 |
| 2026.10.02 | ₩2,900 | ₩3,047 | ₩2,886 | ₩2,940 | +1.38% | 6.2만 |
| 2026.10.01 | ₩2,820 | ₩2,980 | ₩2,820 | ₩2,873 | +1.90% | 1.8만 |
| 2026.09.30 | ₩2,923 | ₩3,047 | ₩2,913 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,953 |
| +1.05% |
| 2.1만 |
| 2026.09.29 | ₩2,967 | ₩3,114 | ₩2,900 | ₩2,900 | -2.25% | 2.1만 |
|---|
| 2026.09.28 | ₩3,154 | ₩3,167 | ₩2,893 | ₩2,927 | -7.20% | 2.5만 |
|---|
| 2026.09.25 | ₩3,033 | ₩3,180 | ₩3,033 | ₩3,180 | +4.85% | 1.4만 |
|---|
| 2026.09.24 | ₩3,000 | ₩3,127 | ₩3,000 | ₩3,094 | +3.12% | 1.2만 |
|---|
| 2026.09.23 | ₩3,154 | ₩3,221 | ₩3,007 | ₩3,087 | -2.12% | 3.2만 |
|---|
| 2026.09.22 | ₩3,087 | ₩3,287 | ₩3,087 | ₩3,154 | +2.16% | 7.2만 |
|---|
| 2026.09.21 | ₩3,033 | ₩3,154 | ₩2,940 | ₩3,140 | +3.52% | 15.4만 |
|---|
| 2026.09.18 | ₩3,021 | ₩3,047 | ₩2,967 | ₩2,967 | -1.81% | 4.5만 |
|---|
| 2026.09.17 | ₩3,127 | ₩3,207 | ₩2,967 | ₩2,967 | -5.13% | 5.4만 |
|---|
| 2026.09.16 | ₩3,033 | ₩3,154 | ₩3,033 | ₩3,140 | +3.52% | 3만 |
|---|
| 2026.09.15 | ₩3,154 | ₩3,214 | ₩2,967 | ₩2,993 | -5.08% | 3.2만 |
|---|
| 2026.09.14 | ₩3,287 | ₩3,341 | ₩3,047 | ₩3,154 | -4.07% | 4.2만 |
|---|
| 2026.09.11 | ₩3,160 | ₩3,473 | ₩3,160 | ₩3,314 | +4.86% | 9.7만 |
|---|
| 2026.09.10 | ₩3,007 | ₩3,207 | ₩3,007 | ₩3,167 | +5.33% | 5.2만 |
|---|
| 2026.09.09 | ₩2,967 | ₩3,140 | ₩2,967 | ₩3,060 | +3.15% | 5.3만 |
|---|
| 2026.09.08 | ₩2,980 | ₩3,127 | ₩2,820 | ₩3,060 | +2.69% | 17.8만 |
|---|
| 2026.09.04 | ₩3,033 | ₩3,180 | ₩2,953 | ₩2,993 | -1.32% | 9.5만 |
|---|
| 2026.09.03 | ₩2,886 | ₩3,127 | ₩2,806 | ₩2,993 | +3.70% | 8.4만 |
|---|
| 2026.09.02 | ₩2,699 | ₩3,007 | ₩2,699 | ₩2,820 | +4.46% | 15.7만 |
|---|
| 2026.09.01 | ₩2,739 | ₩3,191 | ₩2,673 | ₩2,673 | -2.44% | 14.7만 |
|---|
| 2026.08.31 | ₩2,713 | ₩3,261 | ₩2,699 | ₩2,900 | +6.90% | 32.4만 |
|---|
| 2026.08.28 | ₩2,980 | ₩3,167 | ₩2,432 | ₩2,967 | -0.45% | 1332.9만 |
|---|
| 2026.08.27 | ₩2,927 | ₩3,007 | ₩2,646 | ₩2,833 | -3.20% | 23.7만 |
|---|
| 2026.08.26 | ₩2,726 | ₩2,886 | ₩2,633 | ₩2,806 | +2.94% | 2.2만 |
|---|
| 2026.08.25 | ₩2,780 | ₩2,881 | ₩2,699 | ₩2,726 | -1.92% | 2.8만 |
|---|
| 2026.08.24 | ₩2,713 | ₩2,773 | ₩2,526 | ₩2,693 | -0.74% | 1.6만 |
|---|
| 2026.08.21 | ₩2,619 | ₩2,846 | ₩2,566 | ₩2,673 | +2.04% | 6.1만 |
|---|
| 2026.08.20 | ₩2,546 | ₩2,595 | ₩2,512 | ₩2,566 | +0.79% | 3.7만 |
|---|
| 2026.08.19 | ₩2,519 | ₩2,596 | ₩2,405 | ₩2,566 | +1.86% | 2.1만 |
|---|
| 2026.08.18 | ₩2,566 | ₩2,566 | ₩2,419 | ₩2,445 | -4.69% | 1만 |
|---|
| 2026.08.17 | ₩2,502 | ₩2,606 | ₩2,499 | ₩2,579 | +3.10% | 1.3만 |
|---|
| 2026.08.14 | ₩2,486 | ₩2,499 | ₩2,405 | ₩2,499 | +0.54% | 2.2만 |
|---|
| 2026.08.13 | ₩2,486 | ₩2,499 | ₩2,432 | ₩2,452 | -1.34% | 2.3만 |
|---|
| 2026.08.12 | ₩2,486 | ₩2,486 | ₩2,419 | ₩2,419 | -2.69% | 5.5천 |
|---|
| 2026.08.11 | ₩2,408 | ₩2,487 | ₩2,408 | ₩2,445 | +1.55% | 3천 |
|---|
| 2026.08.10 | ₩2,499 | ₩2,499 | ₩2,419 | ₩2,419 | -3.21% | 1만 |
|---|
| 2026.08.07 | ₩2,526 | ₩2,526 | ₩2,405 | ₩2,486 | -1.59% | 3.6천 |
|---|
| 2026.08.06 | ₩2,499 | ₩2,499 | ₩2,445 | ₩2,445 | -2.14% | 4.7천 |
|---|
| 2026.08.05 | ₩2,445 | ₩2,579 | ₩2,445 | ₩2,579 | +5.46% | 1.3만 |
|---|
| 2026.08.04 | ₩2,365 | ₩2,579 | ₩2,285 | ₩2,512 | +6.21% | 3.4만 |
|---|
| 2026.08.03 | ₩2,392 | ₩2,586 | ₩2,392 | ₩2,472 | +3.35% | 2.3만 |
|---|
| 2026.07.31 | ₩2,445 | ₩2,526 | ₩2,387 | ₩2,392 | -2.19% | 9.4천 |
|---|
| 2026.07.30 | ₩2,392 | ₩2,543 | ₩2,379 | ₩2,445 | +2.23% | 3.2만 |
|---|
| 2026.07.29 | ₩2,365 | ₩2,498 | ₩2,361 | ₩2,432 | +2.82% | 6.8천 |
|---|
| 2026.07.28 | ₩2,472 | ₩2,566 | ₩2,349 | ₩2,352 | -4.86% | 2.9만 |
|---|
| 2026.07.27 | ₩2,579 | ₩2,579 | ₩2,432 | ₩2,499 | -3.11% | 2.6만 |
|---|
| 2026.07.24 | ₩2,606 | ₩2,633 | ₩2,412 | ₩2,579 | -1.03% | 3.6만 |
|---|
| 2026.07.23 | ₩2,486 | ₩2,646 | ₩2,405 | ₩2,566 | +3.23% | 2.2만 |
|---|
| 2026.07.22 | ₩2,405 | ₩2,499 | ₩2,405 | ₩2,499 | +3.89% | 6.4천 |
|---|
| 2026.07.21 | ₩2,419 | ₩2,499 | ₩2,325 | ₩2,495 | +3.15% | 2.2만 |
|---|
| 2026.07.20 | ₩2,325 | ₩2,459 | ₩2,325 | ₩2,352 | +1.15% | 9.6천 |
|---|
| 2026.07.17 | ₩2,359 | ₩2,419 | ₩2,339 | ₩2,365 | +0.28% | 2.2만 |
|---|
| 2026.07.16 | ₩2,592 | ₩2,641 | ₩2,325 | ₩2,405 | -7.22% | 5만 |
|---|
| 2026.07.15 | ₩2,566 | ₩2,686 | ₩2,512 | ₩2,666 | +3.91% | 3.6만 |
|---|
| 2026.07.14 | ₩2,486 | ₩2,552 | ₩2,389 | ₩2,445 | -1.61% | 5.8만 |
|---|
| 2026.07.13 | ₩2,592 | ₩2,592 | ₩2,419 | ₩2,419 | -6.70% | 3.3만 |
|---|
| 2026.07.10 | ₩2,381 | ₩2,846 | ₩2,381 | ₩2,646 | +11.11% | 6.6만 |
|---|
| 2026.07.09 | ₩2,419 | ₩2,539 | ₩2,405 | ₩2,424 | +0.22% | 1.2만 |
|---|
| 2026.07.08 | ₩2,432 | ₩2,552 | ₩2,379 | ₩2,539 | +4.40% | 1.9만 |
|---|
| 2026.07.07 | ₩2,459 | ₩2,486 | ₩2,352 | ₩2,419 | -1.63% | 3.3만 |
|---|
| 2026.07.06 | ₩2,419 | ₩2,592 | ₩2,339 | ₩2,499 | +3.31% | 3.3만 |
|---|
| 2026.07.02 | ₩2,379 | ₩2,459 | ₩2,272 | ₩2,272 | -4.49% | 4.5만 |
|---|
| 2026.07.01 | ₩2,499 | ₩2,539 | ₩2,392 | ₩2,459 | -1.60% | 2.8만 |
|---|
| 2026.06.30 | ₩2,472 | ₩2,486 | ₩2,379 | ₩2,472 | 0.00% | 3.2만 |
|---|
| 2026.06.29 | ₩2,205 | ₩2,526 | ₩2,192 | ₩2,445 | +10.91% | 8.5만 |
|---|
| 2026.06.26 | ₩2,379 | ₩2,392 | ₩2,218 | ₩2,298 | -3.37% | 5.5만 |
|---|
| 2026.06.25 | ₩2,419 | ₩2,579 | ₩2,365 | ₩2,365 | -2.21% | 6.5만 |
|---|
| 2026.06.24 | ₩2,365 | ₩2,459 | ₩2,352 | ₩2,352 | -0.56% | 4.6만 |
|---|
| 2026.06.23 | ₩2,298 | ₩2,606 | ₩2,298 | ₩2,325 | +1.16% | 7.8만 |
|---|
| 2026.06.22 | ₩2,673 | ₩2,739 | ₩2,345 | ₩2,352 | -12.00% | 17.4만 |
|---|
| 2026.06.18 | ₩2,659 | ₩2,753 | ₩2,606 | ₩2,633 | -1.01% | 3만 |
|---|
| 2026.06.17 | ₩2,686 | ₩2,713 | ₩2,572 | ₩2,606 | -2.99% | 4.4만 |
|---|
| 2026.06.16 | ₩2,646 | ₩2,793 | ₩2,619 | ₩2,699 | +2.02% | 7.5만 |
|---|
| 2026.06.15 | ₩2,379 | ₩2,713 | ₩2,365 | ₩2,566 | +7.87% | 11.1만 |
|---|
| 2026.06.12 | ₩2,486 | ₩2,673 | ₩2,352 | ₩2,352 | -5.38% | 22.5만 |
|---|
| 2026.06.11 | ₩2,486 | ₩2,726 | ₩2,405 | ₩2,486 | 0.00% | 131.5만 |
|---|
| 2026.06.10 | ₩2,673 | ₩2,806 | ₩2,633 | ₩2,659 | -0.50% | 7만 |
|---|
| 2026.06.09 | ₩2,793 | ₩2,980 | ₩2,472 | ₩2,606 | -6.70% | 16.1만 |
|---|
| 2026.06.08 | ₩2,860 | ₩2,913 | ₩2,592 | ₩2,793 | -2.34% | 18.3만 |
|---|
| 2026.06.05 | ₩2,793 | ₩3,207 | ₩2,793 | ₩2,833 | +1.44% | 21.5만 |
|---|
| 2026.06.04 | ₩2,993 | ₩3,341 | ₩2,673 | ₩2,673 | -10.71% | 7.2만 |
|---|
| 2026.06.03 | ₩3,461 | ₩3,541 | ₩3,007 | ₩3,080 | -11.00% | 10.8만 |
|---|
| 2026.06.02 | ₩3,742 | ₩3,929 | ₩3,341 | ₩3,341 | -10.71% | 15.5만 |
|---|
| 2026.06.01 | ₩3,621 | ₩3,942 | ₩3,595 | ₩3,595 | -0.74% | 13.2만 |
|---|
| 2026.05.29 | ₩3,341 | ₩3,661 | ₩3,341 | ₩3,568 | +6.80% | 12.4만 |
|---|
| 2026.05.28 | ₩3,327 | ₩3,381 | ₩3,207 | ₩3,274 | -1.61% | 6만 |
|---|
| 2026.05.27 | ₩3,494 | ₩3,514 | ₩3,327 | ₩3,394 | -2.87% | 6.7만 |
|---|
| 2026.05.26 | ₩3,408 | ₩3,601 | ₩3,354 | ₩3,514 | +3.14% | 10.9만 |
|---|
| 2026.05.22 | ₩3,354 | ₩3,728 | ₩3,207 | ₩3,314 | -1.20% | 12.4만 |
|---|
| 2026.05.21 | ₩3,501 | ₩3,595 | ₩3,314 | ₩3,381 | -3.44% | 5.9만 |
|---|
| 2026.05.20 | ₩3,568 | ₩3,648 | ₩3,274 | ₩3,501 | -1.87% | 7만 |
|---|
| 2026.05.19 | ₩3,261 | ₩3,661 | ₩3,247 | ₩3,568 | +9.43% | 8.8만 |
|---|
| 2026.05.18 | ₩3,488 | ₩3,795 | ₩3,269 | ₩3,287 | -5.75% | 16만 |
|---|
| 2026.05.15 | ₩3,207 | ₩3,501 | ₩3,115 | ₩3,368 | +5.00% | 11.9만 |
|---|
| 2026.05.14 | ₩3,501 | ₩3,661 | ₩3,154 | ₩3,207 | -8.40% | 18만 |
|---|
| 2026.05.13 | ₩2,900 | ₩3,524 | ₩2,900 | ₩3,448 | +18.89% | 26.3만 |
|---|
| 2026.05.12 | ₩2,673 | ₩3,036 | ₩2,673 | ₩2,900 | +8.50% | 16.3만 |
|---|
| 2026.05.11 | ₩2,205 | ₩2,780 | ₩2,178 | ₩2,726 | +23.64% | 62.2만 |
|---|
| 2026.05.08 | ₩2,766 | ₩2,820 | ₩2,192 | ₩2,205 | -20.29% | 170.4만 |
|---|
| 2026.05.07 | ₩2,673 | ₩3,020 | ₩2,673 | ₩2,766 | +3.50% | 10.6만 |
|---|
| 2026.05.06 | ₩3,047 | ₩3,166 | ₩2,686 | ₩2,780 | -8.77% | 15.9만 |
|---|
| 2026.05.05 | ₩2,820 | ₩3,247 | ₩2,739 | ₩2,820 | 0.00% | 15.3만 |
|---|
| 2026.05.04 | ₩2,459 | ₩2,920 | ₩2,459 | ₩2,733 | +11.14% | 10.9만 |
|---|
| 2026.05.01 | ₩2,392 | ₩2,679 | ₩2,392 | ₩2,419 | +1.12% | 8.3만 |
|---|
| 2026.04.30 | ₩2,138 | ₩2,472 | ₩2,111 | ₩2,365 | +10.62% | 10.1만 |
|---|
| 2026.04.29 | ₩2,486 | ₩2,486 | ₩2,138 | ₩2,145 | -13.71% | 13.6만 |
|---|
| 2026.04.28 | ₩2,686 | ₩2,820 | ₩2,379 | ₩2,399 | -10.70% | 26.9만 |
|---|
| 2026.04.27 | ₩3,060 | ₩3,060 | ₩2,472 | ₩2,472 | -19.21% | 9.3만 |
|---|
| 2026.04.24 | ₩3,154 | ₩3,287 | ₩2,880 | ₩2,953 | -6.36% | 32.1만 |
|---|
| 2026.04.23 | ₩3,114 | ₩3,354 | ₩2,940 | ₩3,221 | +3.43% | 9.4만 |
|---|
| 2026.04.22 | ₩3,274 | ₩3,274 | ₩2,846 | ₩2,953 | -9.80% | 6.5만 |
|---|
| 2026.04.21 | ₩3,347 | ₩3,394 | ₩3,194 | ₩3,247 | -2.99% | 10.6만 |
|---|
| 2026.04.20 | ₩3,608 | ₩3,688 | ₩3,180 | ₩3,194 | -11.48% | 15.7만 |
|---|
| 2026.04.17 | ₩3,996 | ₩3,996 | ₩3,608 | ₩3,702 | -7.36% | 8.6만 |
|---|
| 2026.04.16 | ₩4,076 | ₩4,076 | ₩3,742 | ₩3,875 | -4.92% | 19.2만 |
|---|
| 2026.04.15 | ₩4,196 | ₩4,330 | ₩3,942 | ₩4,049 | -3.50% | 8.3만 |
|---|
| 2026.04.14 | ₩4,102 | ₩4,503 | ₩4,089 | ₩4,290 | +4.56% | 12.1만 |
|---|
| 2026.04.13 | ₩4,102 | ₩4,189 | ₩4,062 | ₩4,062 | -0.98% | 9.3천 |
|---|
| 2026.04.10 | ₩3,955 | ₩4,276 | ₩3,955 | ₩4,102 | +3.72% | 3.8만 |
|---|
| 2026.04.09 | ₩4,009 | ₩4,069 | ₩3,933 | ₩3,982 | -0.67% | 8.5천 |
|---|
| 2026.04.08 | ₩3,929 | ₩4,129 | ₩3,862 | ₩3,915 | -0.34% | 2.7만 |
|---|
| 2026.04.07 | ₩3,942 | ₩3,969 | ₩3,942 | ₩3,942 | 0.00% | 2.5만 |
|---|
| 2026.04.06 | ₩4,009 | ₩4,009 | ₩3,942 | ₩3,942 | -1.67% | 2.6만 |
|---|
| 2026.04.02 | ₩3,955 | ₩4,022 | ₩3,942 | ₩3,955 | 0.00% | 2만 |
|---|
| 2026.04.01 | ₩4,022 | ₩4,076 | ₩3,955 | ₩3,955 | -1.66% | 1.3만 |
|---|
| 2026.03.31 | ₩3,875 | ₩4,018 | ₩3,742 | ₩3,955 | +2.07% | 5.3만 |
|---|
| 2026.03.30 | ₩4,089 | ₩4,196 | ₩3,942 | ₩3,942 | -3.59% | 5만 |
|---|
| 2026.03.27 | ₩3,795 | ₩4,141 | ₩3,795 | ₩3,982 | +4.93% | 7.3만 |
|---|
| 2026.03.26 | ₩3,973 | ₩4,133 | ₩3,942 | ₩3,942 | -0.77% | 2.3만 |
|---|
| 2026.03.25 | ₩4,049 | ₩4,143 | ₩4,002 | ₩4,076 | +0.66% | 1.6만 |
|---|
| 2026.03.24 | ₩3,877 | ₩4,121 | ₩3,877 | ₩3,942 | +1.69% | 2.7만 |
|---|
| 2026.03.23 | ₩3,942 | ₩4,183 | ₩3,942 | ₩3,969 | +0.68% | 1.7만 |
|---|
| 2026.03.20 | ₩3,782 | ₩3,982 | ₩3,782 | ₩3,862 | +2.12% | 4.4만 |
|---|
| 2026.03.19 | ₩4,119 | ₩4,233 | ₩3,942 | ₩3,942 | -4.28% | 2만 |
|---|
| 2026.03.18 | ₩4,316 | ₩4,316 | ₩4,022 | ₩4,022 | -6.81% | 2.6만 |
|---|
| 2026.03.17 | ₩4,102 | ₩4,343 | ₩4,102 | ₩4,223 | +2.93% | 12만 |
|---|
| 2026.03.16 | ₩4,076 | ₩4,303 | ₩4,036 | ₩4,036 | -0.98% | 6.5만 |
|---|
| 2026.03.13 | ₩3,942 | ₩4,102 | ₩3,942 | ₩3,942 | 0.00% | 2.4만 |
|---|
| 2026.03.12 | ₩3,969 | ₩4,102 | ₩3,942 | ₩3,942 | -0.67% | 8.8만 |
|---|
| 2026.03.11 | ₩3,958 | ₩4,543 | ₩3,942 | ₩3,942 | -0.41% | 14.4만 |
|---|
| 2026.03.10 | ₩3,996 | ₩4,233 | ₩3,969 | ₩4,209 | +5.35% | 5.4만 |
|---|
| 2026.03.09 | ₩3,875 | ₩4,056 | ₩3,661 | ₩3,942 | +1.72% | 5.9만 |
|---|
| 2026.03.06 | ₩3,942 | ₩4,129 | ₩3,875 | ₩3,955 | +0.34% | 58.1만 |
|---|
| 2026.03.05 | ₩4,109 | ₩4,109 | ₩3,942 | ₩3,942 | -4.07% | 2.9만 |
|---|
| 2026.03.04 | ₩3,942 | ₩4,156 | ₩3,942 | ₩4,009 | +1.69% | 6만 |
|---|
| 2026.03.03 | ₩4,009 | ₩4,009 | ₩3,942 | ₩3,942 | -1.67% | 3만 |
|---|
| 2026.03.02 | ₩3,942 | ₩4,009 | ₩3,942 | ₩3,942 | 0.00% | 1.6만 |
|---|
| 2026.02.27 | ₩3,942 | ₩4,076 | ₩3,942 | ₩3,942 | 0.00% | 11.5만 |
|---|
| 2026.02.26 | ₩4,009 | ₩4,009 | ₩3,942 | ₩3,942 | -1.67% | 2.6만 |
|---|
| 2026.02.25 | ₩4,009 | ₩4,022 | ₩3,942 | ₩3,989 | -0.50% | 3.2만 |
|---|
| 2026.02.24 | ₩4,022 | ₩4,116 | ₩3,942 | ₩3,969 | -1.33% | 7.1만 |
|---|
| 2026.02.23 | ₩4,209 | ₩4,276 | ₩4,049 | ₩4,049 | -3.81% | 1.6만 |
|---|
| 2026.02.20 | ₩4,209 | ₩4,390 | ₩4,049 | ₩4,049 | -3.81% | 1.6만 |
|---|
| 2026.02.19 | ₩4,316 | ₩4,316 | ₩4,169 | ₩4,196 | -2.79% | 1.7만 |
|---|
| 2026.02.18 | ₩4,316 | ₩4,477 | ₩4,062 | ₩4,062 | -5.88% | 3만 |
|---|
| 2026.02.17 | ₩4,530 | ₩4,530 | ₩4,169 | ₩4,343 | -4.13% | 4.1만 |
|---|
| 2026.02.13 | ₩4,276 | ₩4,450 | ₩4,049 | ₩4,343 | +1.56% | 7.5만 |
|---|
| 2026.02.12 | ₩4,203 | ₩4,276 | ₩3,942 | ₩3,942 | -6.20% | 4.8만 |
|---|
| 2026.02.11 | ₩4,102 | ₩4,249 | ₩3,955 | ₩4,036 | -1.63% | 1.4만 |
|---|
| 2026.02.10 | ₩4,009 | ₩4,423 | ₩4,009 | ₩4,116 | +2.67% | 1.7만 |
|---|
| 2026.02.09 | ₩4,177 | ₩4,410 | ₩4,009 | ₩4,009 | -4.03% | 3.7만 |
|---|
| 2026.02.06 | ₩4,009 | ₩4,370 | ₩4,009 | ₩4,196 | +4.67% | 5.3만 |
|---|
| 2026.02.05 | ₩4,076 | ₩4,209 | ₩3,755 | ₩3,996 | -1.97% | 11.4만 |
|---|
| 2026.02.04 | ₩4,143 | ₩4,249 | ₩3,822 | ₩3,955 | -4.52% | 9.4만 |
|---|
| 2026.02.03 | ₩4,308 | ₩4,640 | ₩4,102 | ₩4,102 | -4.78% | 2.4만 |
|---|
| 2026.02.02 | ₩4,249 | ₩4,811 | ₩4,249 | ₩4,370 | +2.83% | 3.8만 |
|---|
| 2026.01.30 | ₩4,690 | ₩4,891 | ₩4,290 | ₩4,290 | -8.55% | 6.5만 |
|---|
| 2026.01.29 | ₩4,878 | ₩4,963 | ₩4,330 | ₩4,677 | -4.11% | 3.8만 |
|---|
| 2026.01.28 | ₩5,011 | ₩5,131 | ₩4,904 | ₩4,904 | -2.13% | 2.5만 |
|---|
| 2026.01.27 | ₩5,105 | ₩5,105 | ₩4,891 | ₩4,984 | -2.36% | 2.6만 |
|---|
| 2026.01.26 | ₩4,891 | ₩5,185 | ₩4,891 | ₩4,891 | 0.00% | 2.3만 |
|---|
| 2026.01.23 | ₩4,911 | ₩5,065 | ₩4,797 | ₩4,971 | +1.22% | 1.2만 |
|---|
| 2026.01.22 | ₩4,958 | ₩5,091 | ₩4,744 | ₩4,971 | +0.27% | 2.7만 |
|---|
| 2026.01.21 | ₩4,837 | ₩4,971 | ₩4,717 | ₩4,744 | -1.93% | 2만 |
|---|
| 2026.01.20 | ₩4,851 | ₩5,145 | ₩4,704 | ₩4,704 | -3.03% | 3.6만 |
|---|
| 2026.01.16 | ₩5,143 | ₩5,319 | ₩4,958 | ₩4,984 | -3.09% | 3.4만 |
|---|
| 2026.01.15 | ₩4,944 | ₩5,198 | ₩4,851 | ₩4,984 | +0.81% | 2.2만 |
|---|
| 2026.01.14 | ₩4,572 | ₩5,212 | ₩4,572 | ₩4,904 | +7.28% | 5.8만 |
|---|
| 2026.01.13 | ₩4,584 | ₩4,851 | ₩4,570 | ₩4,570 | -0.29% | 2.2만 |
|---|
| 2026.01.12 | ₩4,650 | ₩4,872 | ₩4,427 | ₩4,610 | -0.86% | 5.5만 |
|---|
| 2026.01.09 | ₩4,610 | ₩4,851 | ₩4,423 | ₩4,610 | 0.00% | 2만 |
|---|
| 2026.01.08 | ₩4,429 | ₩4,568 | ₩4,370 | ₩4,437 | +0.18% | 1.7만 |
|---|
| 2026.01.07 | ₩4,664 | ₩4,743 | ₩4,169 | ₩4,450 | -4.58% | 9.8만 |
|---|
| 2026.01.06 | ₩4,757 | ₩4,856 | ₩4,503 | ₩4,744 | -0.28% | 3.7만 |
|---|
| 2026.01.05 | ₩4,637 | ₩4,851 | ₩4,463 | ₩4,757 | +2.59% | 7만 |
|---|
| 2026.01.02 | ₩4,296 | ₩4,450 | ₩4,195 | ₩4,383 | +2.02% | 3.9만 |
|---|
| 2025.12.31 | ₩4,276 | ₩4,276 | ₩4,062 | ₩4,209 | -1.56% | 4.8만 |
|---|
| 2025.12.30 | ₩4,143 | ₩4,276 | ₩4,036 | ₩4,062 | -1.94% | 5.9만 |
|---|
| 2025.12.29 | ₩4,169 | ₩4,290 | ₩4,056 | ₩4,156 | -0.32% | 3.6만 |
|---|
| 2025.12.26 | ₩4,343 | ₩4,399 | ₩4,156 | ₩4,223 | -2.77% | 4.5만 |
|---|
| 2025.12.24 | ₩4,543 | ₩4,543 | ₩4,276 | ₩4,410 | -2.94% | 2.2만 |
|---|
| 2025.12.23 | ₩4,417 | ₩4,543 | ₩4,183 | ₩4,290 | -2.87% | 2.4만 |
|---|
| 2025.12.22 | ₩4,169 | ₩4,617 | ₩4,169 | ₩4,437 | +6.41% | 12만 |
|---|
| 2025.12.19 | ₩4,009 | ₩4,276 | ₩4,009 | ₩4,169 | +4.00% | 4.6만 |
|---|
| 2025.12.18 | ₩3,996 | ₩4,058 | ₩3,982 | ₩3,996 | 0.00% | 3만 |
|---|
| 2025.12.17 | ₩3,996 | ₩4,116 | ₩3,996 | ₩4,022 | +0.67% | 5.5만 |
|---|
| 2025.12.16 | ₩4,022 | ₩4,102 | ₩4,009 | ₩4,022 | 0.00% | 5.9만 |
|---|
| 2025.12.15 | ₩4,062 | ₩4,088 | ₩4,009 | ₩4,022 | -0.99% | 6.3만 |
|---|
| 2025.12.12 | ₩4,209 | ₩4,216 | ₩4,009 | ₩4,009 | -4.76% | 33.2만 |
|---|
| 2025.12.11 | ₩4,009 | ₩4,143 | ₩4,009 | ₩4,143 | +3.33% | 7만 |
|---|
| 2025.12.10 | ₩4,276 | ₩4,343 | ₩4,009 | ₩4,009 | -6.25% | 22.2만 |
|---|
| 2025.12.09 | ₩4,102 | ₩4,276 | ₩4,089 | ₩4,183 | +1.95% | 4.3만 |
|---|
| 2025.12.08 | ₩3,875 | ₩4,316 | ₩3,875 | ₩4,116 | +6.21% | 15.6만 |
|---|
| 2025.12.05 | ₩4,049 | ₩4,263 | ₩3,675 | ₩4,009 | -0.99% | 41.5만 |
|---|
| 2025.12.04 | ₩5,479 | ₩5,633 | ₩3,835 | ₩4,009 | -26.83% | 87.5만 |
|---|
| 2025.12.03 | ₩5,479 | ₩5,599 | ₩5,479 | ₩5,506 | +0.49% | 10.4만 |
|---|
| 2025.12.02 | ₩5,572 | ₩5,613 | ₩5,479 | ₩5,479 | -1.68% | 3.8만 |
|---|
| 2025.12.01 | ₩5,759 | ₩5,866 | ₩5,479 | ₩5,492 | -4.64% | 23.5만 |
|---|
| 2025.11.28 | ₩5,693 | ₩5,840 | ₩5,639 | ₩5,840 | +2.58% | 2.8만 |
|---|
| 2025.11.26 | ₩5,492 | ₩5,820 | ₩5,492 | ₩5,693 | +3.65% | 7.3만 |
|---|
| 2025.11.25 | ₩5,666 | ₩5,753 | ₩5,479 | ₩5,526 | -2.48% | 14.2만 |
|---|
| 2025.11.24 | ₩5,790 | ₩6,000 | ₩5,650 | ₩5,746 | -0.76% | 5.8만 |
|---|
| 2025.11.21 | ₩6,535 | ₩6,615 | ₩5,532 | ₩5,947 | -9.00% | 18.5만 |
|---|
| 2025.11.20 | ₩6,601 | ₩6,882 | ₩6,347 | ₩6,615 | +0.20% | 16.9만 |
|---|
| 2025.11.19 | ₩6,628 | ₩6,748 | ₩6,500 | ₩6,601 | -0.40% | 7.7만 |
|---|
| 2025.11.18 | ₩6,481 | ₩6,895 | ₩6,448 | ₩6,735 | +3.92% | 15.4만 |
|---|
| 2025.11.17 | ₩6,494 | ₩6,748 | ₩6,261 | ₩6,748 | +3.91% | 29.9만 |
|---|
| 2025.11.14 | ₩5,479 | ₩6,334 | ₩5,479 | ₩6,281 | +14.63% | 27.9만 |
|---|
| 2025.11.13 | ₩5,746 | ₩5,880 | ₩5,613 | ₩5,653 | -1.63% | 4.4만 |
|---|
| 2025.11.12 | ₩5,613 | ₩6,160 | ₩5,613 | ₩5,906 | +5.24% | 8.3만 |
|---|
| 2025.11.11 | ₩6,174 | ₩6,187 | ₩5,613 | ₩5,626 | -8.87% | 1.5만 |
|---|
| 2025.11.10 | ₩5,746 | ₩6,361 | ₩5,693 | ₩6,067 | +5.58% | 5.4만 |
|---|
| 2025.11.07 | ₩5,479 | ₩5,733 | ₩5,479 | ₩5,546 | +1.22% | 6.5만 |
|---|
| 2025.11.06 | ₩5,479 | ₩5,666 | ₩5,479 | ₩5,532 | +0.98% | 8.2만 |
|---|
| 2025.11.05 | ₩5,479 | ₩5,706 | ₩5,479 | ₩5,479 | 0.00% | 4.9만 |
|---|
| 2025.11.04 | ₩5,479 | ₩5,706 | ₩5,479 | ₩5,479 | 0.00% | 13.6만 |
|---|
| 2025.11.03 | ₩5,746 | ₩5,812 | ₩5,345 | ₩5,706 | -0.70% | 5.7만 |
|---|
| 2025.10.31 | ₩5,987 | ₩5,987 | ₩5,719 | ₩5,893 | -1.56% | 5.9만 |
|---|
| 2025.10.30 | ₩6,013 | ₩6,053 | ₩5,759 | ₩5,906 | -1.78% | 6.7만 |
|---|
| 2025.10.29 | ₩6,281 | ₩6,361 | ₩6,053 | ₩6,214 | -1.06% | 2.8만 |
|---|
| 2025.10.28 | ₩6,388 | ₩6,426 | ₩6,187 | ₩6,374 | -0.21% | 3.7만 |
|---|
| 2025.10.27 | ₩6,454 | ₩6,601 | ₩6,334 | ₩6,388 | -1.04% | 3.5만 |
|---|
| 2025.10.24 | ₩6,535 | ₩6,612 | ₩6,388 | ₩6,508 | -0.41% | 4.8만 |
|---|
| 2025.10.23 | ₩6,461 | ₩6,668 | ₩6,160 | ₩6,454 | -0.10% | 5.2만 |
|---|
| 2025.10.22 | ₩6,735 | ₩6,735 | ₩6,214 | ₩6,361 | -5.56% | 12.5만 |
|---|
| 2025.10.21 | ₩6,829 | ₩6,966 | ₩6,641 | ₩6,748 | -1.17% | 2만 |
|---|
| 2025.10.20 | ₩6,775 | ₩7,004 | ₩6,628 | ₩6,829 | +0.79% | 7.6만 |
|---|
| 2025.10.17 | ₩6,829 | ₩7,028 | ₩6,561 | ₩6,722 | -1.57% | 5.7만 |
|---|
| 2025.10.16 | ₩7,550 | ₩7,550 | ₩6,748 | ₩6,962 | -7.79% | 9.4만 |
|---|
| 2025.10.15 | ₩7,764 | ₩7,978 | ₩7,143 | ₩7,350 | -5.34% | 20.7만 |
|---|
| 2025.10.14 | ₩6,855 | ₩7,550 | ₩6,601 | ₩7,497 | +9.36% | 12.6만 |
|---|
| 2025.10.13 | ₩7,136 | ₩7,323 | ₩6,949 | ₩7,189 | +0.75% | 5.5만 |
|---|
| 2025.10.10 | ₩7,483 | ₩7,530 | ₩6,949 | ₩6,962 | -6.96% | 13.7만 |
|---|