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 | ₩2,925 | ₩2,925 | ₩2,805 | ₩2,818 | -3.65% | 2.8만 |
| 2026.10.08 | ₩2,845 | ₩2,959 | ₩2,818 | ₩2,858 | +0.47% | 2만 |
| 2026.10.07 | ₩2,932 | ₩2,947 | ₩2,818 | ₩2,912 | -0.68% | 2.7만 |
| 2026.10.06 | ₩2,925 | ₩2,968 | ₩2,845 | ₩2,898 | -0.91% | 2.5만 |
| 2026.10.05 | ₩2,925 | ₩2,965 | ₩2,845 | ₩2,858 | -2.28% | 2.3만 |
| 2026.10.02 | ₩2,898 | ₩3,045 | ₩2,885 | ₩2,938 | +1.38% | 6.2만 |
| 2026.10.01 | ₩2,818 | ₩2,979 | ₩2,818 | ₩2,872 | +1.90% | 1.8만 |
| 2026.09.30 | ₩2,921 | ₩3,045 | ₩2,912 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,952 |
| +1.05% |
| 2.1만 |
| 2026.09.29 | ₩2,965 | ₩3,112 | ₩2,898 | ₩2,898 | -2.25% | 2.1만 |
|---|
| 2026.09.28 | ₩3,152 | ₩3,166 | ₩2,892 | ₩2,925 | -7.20% | 2.5만 |
|---|
| 2026.09.25 | ₩3,032 | ₩3,179 | ₩3,032 | ₩3,179 | +4.85% | 1.4만 |
|---|
| 2026.09.24 | ₩2,999 | ₩3,125 | ₩2,999 | ₩3,092 | +3.12% | 1.2만 |
|---|
| 2026.09.23 | ₩3,152 | ₩3,219 | ₩3,005 | ₩3,085 | -2.12% | 3.2만 |
|---|
| 2026.09.22 | ₩3,085 | ₩3,286 | ₩3,085 | ₩3,152 | +2.16% | 7.2만 |
|---|
| 2026.09.21 | ₩3,032 | ₩3,152 | ₩2,938 | ₩3,139 | +3.52% | 15.4만 |
|---|
| 2026.09.18 | ₩3,020 | ₩3,045 | ₩2,965 | ₩2,965 | -1.81% | 4.5만 |
|---|
| 2026.09.17 | ₩3,125 | ₩3,206 | ₩2,965 | ₩2,965 | -5.13% | 5.4만 |
|---|
| 2026.09.16 | ₩3,032 | ₩3,152 | ₩3,032 | ₩3,139 | +3.52% | 3만 |
|---|
| 2026.09.15 | ₩3,152 | ₩3,212 | ₩2,965 | ₩2,992 | -5.08% | 3.2만 |
|---|
| 2026.09.14 | ₩3,286 | ₩3,339 | ₩3,045 | ₩3,152 | -4.07% | 4.2만 |
|---|
| 2026.09.11 | ₩3,159 | ₩3,471 | ₩3,159 | ₩3,312 | +4.86% | 9.7만 |
|---|
| 2026.09.10 | ₩3,005 | ₩3,206 | ₩3,005 | ₩3,166 | +5.33% | 5.2만 |
|---|
| 2026.09.09 | ₩2,965 | ₩3,139 | ₩2,965 | ₩3,059 | +3.15% | 5.3만 |
|---|
| 2026.09.08 | ₩2,979 | ₩3,125 | ₩2,818 | ₩3,059 | +2.69% | 17.8만 |
|---|
| 2026.09.04 | ₩3,032 | ₩3,179 | ₩2,952 | ₩2,992 | -1.32% | 9.5만 |
|---|
| 2026.09.03 | ₩2,885 | ₩3,125 | ₩2,805 | ₩2,992 | +3.70% | 8.4만 |
|---|
| 2026.09.02 | ₩2,698 | ₩3,005 | ₩2,698 | ₩2,818 | +4.46% | 15.7만 |
|---|
| 2026.09.01 | ₩2,738 | ₩3,190 | ₩2,671 | ₩2,671 | -2.44% | 14.7만 |
|---|
| 2026.08.31 | ₩2,711 | ₩3,259 | ₩2,698 | ₩2,898 | +6.90% | 32.4만 |
|---|
| 2026.08.28 | ₩2,979 | ₩3,166 | ₩2,431 | ₩2,965 | -0.45% | 1332.9만 |
|---|
| 2026.08.27 | ₩2,925 | ₩3,005 | ₩2,645 | ₩2,832 | -3.20% | 23.7만 |
|---|
| 2026.08.26 | ₩2,725 | ₩2,885 | ₩2,631 | ₩2,805 | +2.94% | 2.2만 |
|---|
| 2026.08.25 | ₩2,778 | ₩2,880 | ₩2,698 | ₩2,725 | -1.92% | 2.8만 |
|---|
| 2026.08.24 | ₩2,711 | ₩2,772 | ₩2,524 | ₩2,691 | -0.74% | 1.6만 |
|---|
| 2026.08.21 | ₩2,618 | ₩2,845 | ₩2,565 | ₩2,671 | +2.04% | 6.1만 |
|---|
| 2026.08.20 | ₩2,544 | ₩2,594 | ₩2,511 | ₩2,565 | +0.79% | 3.7만 |
|---|
| 2026.08.19 | ₩2,518 | ₩2,595 | ₩2,404 | ₩2,565 | +1.86% | 2.1만 |
|---|
| 2026.08.18 | ₩2,565 | ₩2,565 | ₩2,418 | ₩2,444 | -4.69% | 1만 |
|---|
| 2026.08.17 | ₩2,500 | ₩2,605 | ₩2,498 | ₩2,578 | +3.10% | 1.3만 |
|---|
| 2026.08.14 | ₩2,484 | ₩2,498 | ₩2,404 | ₩2,498 | +0.54% | 2.2만 |
|---|
| 2026.08.13 | ₩2,484 | ₩2,498 | ₩2,431 | ₩2,451 | -1.34% | 2.3만 |
|---|
| 2026.08.12 | ₩2,484 | ₩2,484 | ₩2,418 | ₩2,418 | -2.69% | 5.5천 |
|---|
| 2026.08.11 | ₩2,407 | ₩2,486 | ₩2,407 | ₩2,444 | +1.55% | 3천 |
|---|
| 2026.08.10 | ₩2,498 | ₩2,498 | ₩2,418 | ₩2,418 | -3.21% | 1만 |
|---|
| 2026.08.07 | ₩2,524 | ₩2,524 | ₩2,404 | ₩2,484 | -1.59% | 3.6천 |
|---|
| 2026.08.06 | ₩2,498 | ₩2,498 | ₩2,444 | ₩2,444 | -2.14% | 4.7천 |
|---|
| 2026.08.05 | ₩2,444 | ₩2,578 | ₩2,444 | ₩2,578 | +5.46% | 1.3만 |
|---|
| 2026.08.04 | ₩2,364 | ₩2,578 | ₩2,284 | ₩2,511 | +6.21% | 3.4만 |
|---|
| 2026.08.03 | ₩2,391 | ₩2,585 | ₩2,391 | ₩2,471 | +3.35% | 2.3만 |
|---|
| 2026.07.31 | ₩2,444 | ₩2,524 | ₩2,386 | ₩2,391 | -2.19% | 9.4천 |
|---|
| 2026.07.30 | ₩2,391 | ₩2,542 | ₩2,378 | ₩2,444 | +2.23% | 3.2만 |
|---|
| 2026.07.29 | ₩2,364 | ₩2,496 | ₩2,360 | ₩2,431 | +2.82% | 6.8천 |
|---|
| 2026.07.28 | ₩2,471 | ₩2,565 | ₩2,348 | ₩2,351 | -4.86% | 2.9만 |
|---|
| 2026.07.27 | ₩2,578 | ₩2,578 | ₩2,431 | ₩2,498 | -3.11% | 2.6만 |
|---|
| 2026.07.24 | ₩2,605 | ₩2,631 | ₩2,411 | ₩2,578 | -1.03% | 3.6만 |
|---|
| 2026.07.23 | ₩2,484 | ₩2,645 | ₩2,404 | ₩2,565 | +3.23% | 2.2만 |
|---|
| 2026.07.22 | ₩2,404 | ₩2,498 | ₩2,404 | ₩2,498 | +3.89% | 6.4천 |
|---|
| 2026.07.21 | ₩2,418 | ₩2,498 | ₩2,324 | ₩2,494 | +3.15% | 2.2만 |
|---|
| 2026.07.20 | ₩2,324 | ₩2,458 | ₩2,324 | ₩2,351 | +1.15% | 9.6천 |
|---|
| 2026.07.17 | ₩2,357 | ₩2,418 | ₩2,337 | ₩2,364 | +0.28% | 2.2만 |
|---|
| 2026.07.16 | ₩2,591 | ₩2,639 | ₩2,324 | ₩2,404 | -7.22% | 5만 |
|---|
| 2026.07.15 | ₩2,565 | ₩2,685 | ₩2,511 | ₩2,665 | +3.91% | 3.6만 |
|---|
| 2026.07.14 | ₩2,484 | ₩2,551 | ₩2,388 | ₩2,444 | -1.61% | 5.8만 |
|---|
| 2026.07.13 | ₩2,591 | ₩2,591 | ₩2,418 | ₩2,418 | -6.70% | 3.3만 |
|---|
| 2026.07.10 | ₩2,380 | ₩2,845 | ₩2,380 | ₩2,645 | +11.11% | 6.6만 |
|---|
| 2026.07.09 | ₩2,418 | ₩2,538 | ₩2,404 | ₩2,423 | +0.22% | 1.2만 |
|---|
| 2026.07.08 | ₩2,431 | ₩2,551 | ₩2,378 | ₩2,538 | +4.40% | 1.9만 |
|---|
| 2026.07.07 | ₩2,458 | ₩2,484 | ₩2,351 | ₩2,418 | -1.63% | 3.3만 |
|---|
| 2026.07.06 | ₩2,418 | ₩2,591 | ₩2,337 | ₩2,498 | +3.31% | 3.3만 |
|---|
| 2026.07.02 | ₩2,378 | ₩2,458 | ₩2,271 | ₩2,271 | -4.49% | 4.5만 |
|---|
| 2026.07.01 | ₩2,498 | ₩2,538 | ₩2,391 | ₩2,458 | -1.60% | 2.8만 |
|---|
| 2026.06.30 | ₩2,471 | ₩2,484 | ₩2,378 | ₩2,471 | 0.00% | 3.2만 |
|---|
| 2026.06.29 | ₩2,204 | ₩2,524 | ₩2,191 | ₩2,444 | +10.91% | 8.5만 |
|---|
| 2026.06.26 | ₩2,378 | ₩2,391 | ₩2,217 | ₩2,297 | -3.37% | 5.5만 |
|---|
| 2026.06.25 | ₩2,418 | ₩2,578 | ₩2,364 | ₩2,364 | -2.21% | 6.5만 |
|---|
| 2026.06.24 | ₩2,364 | ₩2,458 | ₩2,351 | ₩2,351 | -0.56% | 4.6만 |
|---|
| 2026.06.23 | ₩2,297 | ₩2,605 | ₩2,297 | ₩2,324 | +1.16% | 7.8만 |
|---|
| 2026.06.22 | ₩2,671 | ₩2,738 | ₩2,344 | ₩2,351 | -12.00% | 17.4만 |
|---|
| 2026.06.18 | ₩2,658 | ₩2,752 | ₩2,605 | ₩2,631 | -1.01% | 3만 |
|---|
| 2026.06.17 | ₩2,685 | ₩2,711 | ₩2,571 | ₩2,605 | -2.99% | 4.4만 |
|---|
| 2026.06.16 | ₩2,645 | ₩2,792 | ₩2,618 | ₩2,698 | +2.02% | 7.5만 |
|---|
| 2026.06.15 | ₩2,378 | ₩2,711 | ₩2,364 | ₩2,565 | +7.87% | 11.1만 |
|---|
| 2026.06.12 | ₩2,484 | ₩2,671 | ₩2,351 | ₩2,351 | -5.38% | 22.5만 |
|---|
| 2026.06.11 | ₩2,484 | ₩2,725 | ₩2,404 | ₩2,484 | 0.00% | 131.5만 |
|---|
| 2026.06.10 | ₩2,671 | ₩2,805 | ₩2,631 | ₩2,658 | -0.50% | 7만 |
|---|
| 2026.06.09 | ₩2,792 | ₩2,979 | ₩2,471 | ₩2,605 | -6.70% | 16.1만 |
|---|
| 2026.06.08 | ₩2,858 | ₩2,912 | ₩2,591 | ₩2,792 | -2.34% | 18.3만 |
|---|
| 2026.06.05 | ₩2,792 | ₩3,206 | ₩2,792 | ₩2,832 | +1.44% | 21.5만 |
|---|
| 2026.06.04 | ₩2,992 | ₩3,339 | ₩2,671 | ₩2,671 | -10.71% | 7.2만 |
|---|
| 2026.06.03 | ₩3,459 | ₩3,540 | ₩3,005 | ₩3,079 | -11.00% | 10.8만 |
|---|
| 2026.06.02 | ₩3,740 | ₩3,927 | ₩3,339 | ₩3,339 | -10.71% | 15.5만 |
|---|
| 2026.06.01 | ₩3,620 | ₩3,940 | ₩3,593 | ₩3,593 | -0.74% | 13.2만 |
|---|
| 2026.05.29 | ₩3,339 | ₩3,660 | ₩3,339 | ₩3,566 | +6.80% | 12.4만 |
|---|
| 2026.05.28 | ₩3,326 | ₩3,379 | ₩3,206 | ₩3,272 | -1.61% | 6만 |
|---|
| 2026.05.27 | ₩3,493 | ₩3,513 | ₩3,326 | ₩3,393 | -2.87% | 6.7만 |
|---|
| 2026.05.26 | ₩3,406 | ₩3,600 | ₩3,353 | ₩3,513 | +3.14% | 10.9만 |
|---|
| 2026.05.22 | ₩3,353 | ₩3,727 | ₩3,206 | ₩3,312 | -1.20% | 12.4만 |
|---|
| 2026.05.21 | ₩3,499 | ₩3,593 | ₩3,312 | ₩3,379 | -3.44% | 5.9만 |
|---|
| 2026.05.20 | ₩3,566 | ₩3,646 | ₩3,272 | ₩3,499 | -1.87% | 7만 |
|---|
| 2026.05.19 | ₩3,259 | ₩3,660 | ₩3,246 | ₩3,566 | +9.43% | 8.8만 |
|---|
| 2026.05.18 | ₩3,486 | ₩3,793 | ₩3,267 | ₩3,286 | -5.75% | 16만 |
|---|
| 2026.05.15 | ₩3,206 | ₩3,499 | ₩3,113 | ₩3,366 | +5.00% | 11.9만 |
|---|
| 2026.05.14 | ₩3,499 | ₩3,660 | ₩3,152 | ₩3,206 | -8.40% | 18만 |
|---|
| 2026.05.13 | ₩2,898 | ₩3,522 | ₩2,898 | ₩3,446 | +18.89% | 26.3만 |
|---|
| 2026.05.12 | ₩2,671 | ₩3,035 | ₩2,671 | ₩2,898 | +8.50% | 16.3만 |
|---|
| 2026.05.11 | ₩2,204 | ₩2,778 | ₩2,177 | ₩2,725 | +23.64% | 62.2만 |
|---|
| 2026.05.08 | ₩2,765 | ₩2,818 | ₩2,191 | ₩2,204 | -20.29% | 170.4만 |
|---|
| 2026.05.07 | ₩2,671 | ₩3,019 | ₩2,671 | ₩2,765 | +3.50% | 10.6만 |
|---|
| 2026.05.06 | ₩3,045 | ₩3,164 | ₩2,685 | ₩2,778 | -8.77% | 15.9만 |
|---|
| 2026.05.05 | ₩2,818 | ₩3,246 | ₩2,738 | ₩2,818 | 0.00% | 15.3만 |
|---|
| 2026.05.04 | ₩2,458 | ₩2,918 | ₩2,458 | ₩2,731 | +11.14% | 10.9만 |
|---|
| 2026.05.01 | ₩2,391 | ₩2,678 | ₩2,391 | ₩2,418 | +1.12% | 8.3만 |
|---|
| 2026.04.30 | ₩2,137 | ₩2,471 | ₩2,110 | ₩2,364 | +10.62% | 10.1만 |
|---|
| 2026.04.29 | ₩2,484 | ₩2,484 | ₩2,137 | ₩2,144 | -13.71% | 13.6만 |
|---|
| 2026.04.28 | ₩2,685 | ₩2,818 | ₩2,378 | ₩2,398 | -10.70% | 26.9만 |
|---|
| 2026.04.27 | ₩3,059 | ₩3,059 | ₩2,471 | ₩2,471 | -19.21% | 9.3만 |
|---|
| 2026.04.24 | ₩3,152 | ₩3,286 | ₩2,878 | ₩2,952 | -6.36% | 32.1만 |
|---|
| 2026.04.23 | ₩3,112 | ₩3,353 | ₩2,938 | ₩3,219 | +3.43% | 9.4만 |
|---|
| 2026.04.22 | ₩3,272 | ₩3,272 | ₩2,845 | ₩2,952 | -9.80% | 6.5만 |
|---|
| 2026.04.21 | ₩3,346 | ₩3,393 | ₩3,192 | ₩3,246 | -2.99% | 10.6만 |
|---|
| 2026.04.20 | ₩3,606 | ₩3,686 | ₩3,179 | ₩3,192 | -11.48% | 15.7만 |
|---|
| 2026.04.17 | ₩3,994 | ₩3,994 | ₩3,606 | ₩3,700 | -7.36% | 8.6만 |
|---|
| 2026.04.16 | ₩4,074 | ₩4,074 | ₩3,740 | ₩3,873 | -4.92% | 19.2만 |
|---|
| 2026.04.15 | ₩4,194 | ₩4,328 | ₩3,940 | ₩4,047 | -3.50% | 8.3만 |
|---|
| 2026.04.14 | ₩4,101 | ₩4,501 | ₩4,087 | ₩4,288 | +4.56% | 12.1만 |
|---|
| 2026.04.13 | ₩4,101 | ₩4,187 | ₩4,060 | ₩4,060 | -0.98% | 9.3천 |
|---|
| 2026.04.10 | ₩3,954 | ₩4,274 | ₩3,954 | ₩4,101 | +3.72% | 3.8만 |
|---|
| 2026.04.09 | ₩4,007 | ₩4,067 | ₩3,931 | ₩3,980 | -0.67% | 8.5천 |
|---|
| 2026.04.08 | ₩3,927 | ₩4,127 | ₩3,860 | ₩3,914 | -0.34% | 2.7만 |
|---|
| 2026.04.07 | ₩3,940 | ₩3,967 | ₩3,940 | ₩3,940 | 0.00% | 2.5만 |
|---|
| 2026.04.06 | ₩4,007 | ₩4,007 | ₩3,940 | ₩3,940 | -1.67% | 2.6만 |
|---|
| 2026.04.02 | ₩3,954 | ₩4,020 | ₩3,940 | ₩3,954 | 0.00% | 2만 |
|---|
| 2026.04.01 | ₩4,020 | ₩4,074 | ₩3,954 | ₩3,954 | -1.66% | 1.3만 |
|---|
| 2026.03.31 | ₩3,873 | ₩4,016 | ₩3,740 | ₩3,954 | +2.07% | 5.3만 |
|---|
| 2026.03.30 | ₩4,087 | ₩4,194 | ₩3,940 | ₩3,940 | -3.59% | 5만 |
|---|
| 2026.03.27 | ₩3,793 | ₩4,139 | ₩3,793 | ₩3,980 | +4.93% | 7.3만 |
|---|
| 2026.03.26 | ₩3,971 | ₩4,131 | ₩3,940 | ₩3,940 | -0.77% | 2.3만 |
|---|
| 2026.03.25 | ₩4,047 | ₩4,141 | ₩4,000 | ₩4,074 | +0.66% | 1.6만 |
|---|
| 2026.03.24 | ₩3,875 | ₩4,119 | ₩3,875 | ₩3,940 | +1.69% | 2.7만 |
|---|
| 2026.03.23 | ₩3,940 | ₩4,181 | ₩3,940 | ₩3,967 | +0.68% | 1.7만 |
|---|
| 2026.03.20 | ₩3,780 | ₩3,980 | ₩3,780 | ₩3,860 | +2.12% | 4.4만 |
|---|
| 2026.03.19 | ₩4,117 | ₩4,231 | ₩3,940 | ₩3,940 | -4.28% | 2만 |
|---|
| 2026.03.18 | ₩4,314 | ₩4,314 | ₩4,020 | ₩4,020 | -6.81% | 2.6만 |
|---|
| 2026.03.17 | ₩4,101 | ₩4,341 | ₩4,101 | ₩4,221 | +2.93% | 12만 |
|---|
| 2026.03.16 | ₩4,074 | ₩4,301 | ₩4,034 | ₩4,034 | -0.98% | 6.5만 |
|---|
| 2026.03.13 | ₩3,940 | ₩4,101 | ₩3,940 | ₩3,940 | 0.00% | 2.4만 |
|---|
| 2026.03.12 | ₩3,967 | ₩4,101 | ₩3,940 | ₩3,940 | -0.67% | 8.8만 |
|---|
| 2026.03.11 | ₩3,956 | ₩4,541 | ₩3,940 | ₩3,940 | -0.41% | 14.4만 |
|---|
| 2026.03.10 | ₩3,994 | ₩4,231 | ₩3,967 | ₩4,207 | +5.35% | 5.4만 |
|---|
| 2026.03.09 | ₩3,873 | ₩4,054 | ₩3,660 | ₩3,940 | +1.72% | 5.9만 |
|---|
| 2026.03.06 | ₩3,940 | ₩4,127 | ₩3,873 | ₩3,954 | +0.34% | 58.1만 |
|---|
| 2026.03.05 | ₩4,107 | ₩4,107 | ₩3,940 | ₩3,940 | -4.07% | 2.9만 |
|---|
| 2026.03.04 | ₩3,940 | ₩4,154 | ₩3,940 | ₩4,007 | +1.69% | 6만 |
|---|
| 2026.03.03 | ₩4,007 | ₩4,007 | ₩3,940 | ₩3,940 | -1.67% | 3만 |
|---|
| 2026.03.02 | ₩3,940 | ₩4,007 | ₩3,940 | ₩3,940 | 0.00% | 1.6만 |
|---|
| 2026.02.27 | ₩3,940 | ₩4,074 | ₩3,940 | ₩3,940 | 0.00% | 11.5만 |
|---|
| 2026.02.26 | ₩4,007 | ₩4,007 | ₩3,940 | ₩3,940 | -1.67% | 2.6만 |
|---|
| 2026.02.25 | ₩4,007 | ₩4,020 | ₩3,940 | ₩3,987 | -0.50% | 3.2만 |
|---|
| 2026.02.24 | ₩4,020 | ₩4,114 | ₩3,940 | ₩3,967 | -1.33% | 7.1만 |
|---|
| 2026.02.23 | ₩4,207 | ₩4,274 | ₩4,047 | ₩4,047 | -3.81% | 1.6만 |
|---|
| 2026.02.20 | ₩4,207 | ₩4,388 | ₩4,047 | ₩4,047 | -3.81% | 1.6만 |
|---|
| 2026.02.19 | ₩4,314 | ₩4,314 | ₩4,167 | ₩4,194 | -2.79% | 1.7만 |
|---|
| 2026.02.18 | ₩4,314 | ₩4,475 | ₩4,060 | ₩4,060 | -5.88% | 3만 |
|---|
| 2026.02.17 | ₩4,528 | ₩4,528 | ₩4,167 | ₩4,341 | -4.13% | 4.1만 |
|---|
| 2026.02.13 | ₩4,274 | ₩4,448 | ₩4,047 | ₩4,341 | +1.56% | 7.5만 |
|---|
| 2026.02.12 | ₩4,201 | ₩4,274 | ₩3,940 | ₩3,940 | -6.20% | 4.8만 |
|---|
| 2026.02.11 | ₩4,101 | ₩4,247 | ₩3,954 | ₩4,034 | -1.63% | 1.4만 |
|---|
| 2026.02.10 | ₩4,007 | ₩4,421 | ₩4,007 | ₩4,114 | +2.67% | 1.7만 |
|---|
| 2026.02.09 | ₩4,175 | ₩4,408 | ₩4,007 | ₩4,007 | -4.03% | 3.7만 |
|---|
| 2026.02.06 | ₩4,007 | ₩4,368 | ₩4,007 | ₩4,194 | +4.67% | 5.3만 |
|---|
| 2026.02.05 | ₩4,074 | ₩4,207 | ₩3,753 | ₩3,994 | -1.97% | 11.4만 |
|---|
| 2026.02.04 | ₩4,141 | ₩4,247 | ₩3,820 | ₩3,954 | -4.52% | 9.4만 |
|---|
| 2026.02.03 | ₩4,306 | ₩4,637 | ₩4,101 | ₩4,101 | -4.78% | 2.4만 |
|---|
| 2026.02.02 | ₩4,247 | ₩4,808 | ₩4,247 | ₩4,368 | +2.83% | 3.8만 |
|---|
| 2026.01.30 | ₩4,688 | ₩4,889 | ₩4,288 | ₩4,288 | -8.55% | 6.5만 |
|---|
| 2026.01.29 | ₩4,875 | ₩4,961 | ₩4,328 | ₩4,675 | -4.11% | 3.8만 |
|---|
| 2026.01.28 | ₩5,009 | ₩5,129 | ₩4,902 | ₩4,902 | -2.13% | 2.5만 |
|---|
| 2026.01.27 | ₩5,102 | ₩5,102 | ₩4,889 | ₩4,982 | -2.36% | 2.6만 |
|---|
| 2026.01.26 | ₩4,889 | ₩5,182 | ₩4,889 | ₩4,889 | 0.00% | 2.3만 |
|---|
| 2026.01.23 | ₩4,909 | ₩5,062 | ₩4,795 | ₩4,969 | +1.22% | 1.2만 |
|---|
| 2026.01.22 | ₩4,955 | ₩5,089 | ₩4,742 | ₩4,969 | +0.27% | 2.7만 |
|---|
| 2026.01.21 | ₩4,835 | ₩4,969 | ₩4,715 | ₩4,742 | -1.93% | 2만 |
|---|
| 2026.01.20 | ₩4,849 | ₩5,142 | ₩4,702 | ₩4,702 | -3.03% | 3.6만 |
|---|
| 2026.01.16 | ₩5,141 | ₩5,316 | ₩4,955 | ₩4,982 | -3.09% | 3.4만 |
|---|
| 2026.01.15 | ₩4,942 | ₩5,196 | ₩4,849 | ₩4,982 | +0.81% | 2.2만 |
|---|
| 2026.01.14 | ₩4,569 | ₩5,209 | ₩4,569 | ₩4,902 | +7.28% | 5.8만 |
|---|
| 2026.01.13 | ₩4,581 | ₩4,849 | ₩4,568 | ₩4,568 | -0.29% | 2.2만 |
|---|
| 2026.01.12 | ₩4,648 | ₩4,870 | ₩4,425 | ₩4,608 | -0.86% | 5.5만 |
|---|
| 2026.01.09 | ₩4,608 | ₩4,849 | ₩4,421 | ₩4,608 | 0.00% | 2만 |
|---|
| 2026.01.08 | ₩4,426 | ₩4,565 | ₩4,368 | ₩4,434 | +0.18% | 1.7만 |
|---|
| 2026.01.07 | ₩4,662 | ₩4,740 | ₩4,167 | ₩4,448 | -4.58% | 9.8만 |
|---|
| 2026.01.06 | ₩4,755 | ₩4,854 | ₩4,501 | ₩4,742 | -0.28% | 3.7만 |
|---|
| 2026.01.05 | ₩4,635 | ₩4,849 | ₩4,461 | ₩4,755 | +2.59% | 7만 |
|---|
| 2026.01.02 | ₩4,294 | ₩4,448 | ₩4,193 | ₩4,381 | +2.02% | 3.9만 |
|---|
| 2025.12.31 | ₩4,274 | ₩4,274 | ₩4,060 | ₩4,207 | -1.56% | 4.8만 |
|---|
| 2025.12.30 | ₩4,141 | ₩4,274 | ₩4,034 | ₩4,060 | -1.94% | 5.9만 |
|---|
| 2025.12.29 | ₩4,167 | ₩4,288 | ₩4,054 | ₩4,154 | -0.32% | 3.6만 |
|---|
| 2025.12.26 | ₩4,341 | ₩4,397 | ₩4,154 | ₩4,221 | -2.77% | 4.5만 |
|---|
| 2025.12.24 | ₩4,541 | ₩4,541 | ₩4,274 | ₩4,408 | -2.94% | 2.2만 |
|---|
| 2025.12.23 | ₩4,414 | ₩4,541 | ₩4,181 | ₩4,288 | -2.87% | 2.4만 |
|---|
| 2025.12.22 | ₩4,167 | ₩4,615 | ₩4,167 | ₩4,434 | +6.41% | 12만 |
|---|
| 2025.12.19 | ₩4,007 | ₩4,274 | ₩4,007 | ₩4,167 | +4.00% | 4.6만 |
|---|
| 2025.12.18 | ₩3,994 | ₩4,056 | ₩3,980 | ₩3,994 | 0.00% | 3만 |
|---|
| 2025.12.17 | ₩3,994 | ₩4,114 | ₩3,994 | ₩4,020 | +0.67% | 5.5만 |
|---|
| 2025.12.16 | ₩4,020 | ₩4,101 | ₩4,007 | ₩4,020 | 0.00% | 5.9만 |
|---|
| 2025.12.15 | ₩4,060 | ₩4,086 | ₩4,007 | ₩4,020 | -0.99% | 6.3만 |
|---|
| 2025.12.12 | ₩4,207 | ₩4,214 | ₩4,007 | ₩4,007 | -4.76% | 33.2만 |
|---|
| 2025.12.11 | ₩4,007 | ₩4,141 | ₩4,007 | ₩4,141 | +3.33% | 7만 |
|---|
| 2025.12.10 | ₩4,274 | ₩4,341 | ₩4,007 | ₩4,007 | -6.25% | 22.2만 |
|---|
| 2025.12.09 | ₩4,101 | ₩4,274 | ₩4,087 | ₩4,181 | +1.95% | 4.3만 |
|---|
| 2025.12.08 | ₩3,873 | ₩4,314 | ₩3,873 | ₩4,114 | +6.21% | 15.6만 |
|---|
| 2025.12.05 | ₩4,047 | ₩4,261 | ₩3,673 | ₩4,007 | -0.99% | 41.5만 |
|---|
| 2025.12.04 | ₩5,476 | ₩5,630 | ₩3,833 | ₩4,007 | -26.83% | 87.5만 |
|---|
| 2025.12.03 | ₩5,476 | ₩5,596 | ₩5,476 | ₩5,503 | +0.49% | 10.4만 |
|---|
| 2025.12.02 | ₩5,570 | ₩5,610 | ₩5,476 | ₩5,476 | -1.68% | 3.8만 |
|---|
| 2025.12.01 | ₩5,757 | ₩5,864 | ₩5,476 | ₩5,490 | -4.64% | 23.5만 |
|---|
| 2025.11.28 | ₩5,690 | ₩5,837 | ₩5,637 | ₩5,837 | +2.58% | 2.8만 |
|---|
| 2025.11.26 | ₩5,490 | ₩5,817 | ₩5,490 | ₩5,690 | +3.65% | 7.3만 |
|---|
| 2025.11.25 | ₩5,663 | ₩5,750 | ₩5,476 | ₩5,523 | -2.48% | 14.2만 |
|---|
| 2025.11.24 | ₩5,788 | ₩5,997 | ₩5,647 | ₩5,743 | -0.76% | 5.8만 |
|---|
| 2025.11.21 | ₩6,531 | ₩6,612 | ₩5,530 | ₩5,944 | -9.00% | 18.5만 |
|---|
| 2025.11.20 | ₩6,598 | ₩6,879 | ₩6,344 | ₩6,612 | +0.20% | 16.9만 |
|---|
| 2025.11.19 | ₩6,625 | ₩6,745 | ₩6,497 | ₩6,598 | -0.40% | 7.7만 |
|---|
| 2025.11.18 | ₩6,478 | ₩6,892 | ₩6,445 | ₩6,732 | +3.92% | 15.4만 |
|---|
| 2025.11.17 | ₩6,491 | ₩6,745 | ₩6,258 | ₩6,745 | +3.91% | 29.9만 |
|---|
| 2025.11.14 | ₩5,476 | ₩6,331 | ₩5,476 | ₩6,278 | +14.63% | 27.9만 |
|---|
| 2025.11.13 | ₩5,743 | ₩5,877 | ₩5,610 | ₩5,650 | -1.63% | 4.4만 |
|---|
| 2025.11.12 | ₩5,610 | ₩6,157 | ₩5,610 | ₩5,904 | +5.24% | 8.3만 |
|---|
| 2025.11.11 | ₩6,171 | ₩6,184 | ₩5,610 | ₩5,623 | -8.87% | 1.5만 |
|---|
| 2025.11.10 | ₩5,743 | ₩6,358 | ₩5,690 | ₩6,064 | +5.58% | 5.4만 |
|---|
| 2025.11.07 | ₩5,476 | ₩5,730 | ₩5,476 | ₩5,543 | +1.22% | 6.5만 |
|---|
| 2025.11.06 | ₩5,476 | ₩5,663 | ₩5,476 | ₩5,530 | +0.98% | 8.2만 |
|---|
| 2025.11.05 | ₩5,476 | ₩5,703 | ₩5,476 | ₩5,476 | 0.00% | 4.9만 |
|---|
| 2025.11.04 | ₩5,476 | ₩5,703 | ₩5,476 | ₩5,476 | 0.00% | 13.6만 |
|---|
| 2025.11.03 | ₩5,743 | ₩5,809 | ₩5,343 | ₩5,703 | -0.70% | 5.7만 |
|---|
| 2025.10.31 | ₩5,984 | ₩5,984 | ₩5,717 | ₩5,890 | -1.56% | 5.9만 |
|---|
| 2025.10.30 | ₩6,011 | ₩6,051 | ₩5,757 | ₩5,904 | -1.78% | 6.7만 |
|---|
| 2025.10.29 | ₩6,278 | ₩6,358 | ₩6,051 | ₩6,211 | -1.06% | 2.8만 |
|---|
| 2025.10.28 | ₩6,385 | ₩6,423 | ₩6,184 | ₩6,371 | -0.21% | 3.7만 |
|---|
| 2025.10.27 | ₩6,451 | ₩6,598 | ₩6,331 | ₩6,385 | -1.04% | 3.5만 |
|---|
| 2025.10.24 | ₩6,531 | ₩6,609 | ₩6,385 | ₩6,505 | -0.41% | 4.8만 |
|---|
| 2025.10.23 | ₩6,458 | ₩6,665 | ₩6,157 | ₩6,451 | -0.10% | 5.2만 |
|---|
| 2025.10.22 | ₩6,732 | ₩6,732 | ₩6,211 | ₩6,358 | -5.56% | 12.5만 |
|---|
| 2025.10.21 | ₩6,825 | ₩6,963 | ₩6,638 | ₩6,745 | -1.17% | 2만 |
|---|
| 2025.10.20 | ₩6,772 | ₩7,000 | ₩6,625 | ₩6,825 | +0.79% | 7.6만 |
|---|
| 2025.10.17 | ₩6,825 | ₩7,024 | ₩6,558 | ₩6,718 | -1.57% | 5.7만 |
|---|
| 2025.10.16 | ₩7,547 | ₩7,547 | ₩6,745 | ₩6,959 | -7.79% | 9.4만 |
|---|
| 2025.10.15 | ₩7,760 | ₩7,974 | ₩7,139 | ₩7,346 | -5.34% | 20.7만 |
|---|
| 2025.10.14 | ₩6,852 | ₩7,547 | ₩6,598 | ₩7,493 | +9.36% | 12.6만 |
|---|
| 2025.10.13 | ₩7,133 | ₩7,320 | ₩6,946 | ₩7,186 | +0.75% | 5.5만 |
|---|
| 2025.10.10 | ₩7,480 | ₩7,527 | ₩6,946 | ₩6,959 | -6.96% | 13.7만 |
|---|