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 | ₩2,931 | ₩2,931 | ₩2,810 | ₩2,824 | -3.65% | 2.8만 |
| 2026.10.08 | ₩2,850 | ₩2,964 | ₩2,824 | ₩2,864 | +0.47% | 2만 |
| 2026.10.07 | ₩2,937 | ₩2,952 | ₩2,824 | ₩2,917 | -0.68% | 2.7만 |
| 2026.10.06 | ₩2,931 | ₩2,973 | ₩2,850 | ₩2,904 | -0.91% | 2.5만 |
| 2026.10.05 | ₩2,931 | ₩2,971 | ₩2,850 | ₩2,864 | -2.28% | 2.3만 |
| 2026.10.02 | ₩2,904 | ₩3,051 | ₩2,890 | ₩2,944 | +1.38% | 6.2만 |
| 2026.10.01 | ₩2,824 | ₩2,984 | ₩2,824 | ₩2,877 | +1.90% | 1.8만 |
| 2026.09.30 | ₩2,927 | ₩3,051 | ₩2,917 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,957 |
| +1.05% |
| 2.1만 |
| 2026.09.29 | ₩2,971 | ₩3,118 | ₩2,904 | ₩2,904 | -2.25% | 2.1만 |
|---|
| 2026.09.28 | ₩3,158 | ₩3,171 | ₩2,897 | ₩2,931 | -7.20% | 2.5만 |
|---|
| 2026.09.25 | ₩3,038 | ₩3,185 | ₩3,038 | ₩3,185 | +4.85% | 1.4만 |
|---|
| 2026.09.24 | ₩3,004 | ₩3,131 | ₩3,004 | ₩3,098 | +3.12% | 1.2만 |
|---|
| 2026.09.23 | ₩3,158 | ₩3,225 | ₩3,011 | ₩3,091 | -2.12% | 3.2만 |
|---|
| 2026.09.22 | ₩3,091 | ₩3,292 | ₩3,091 | ₩3,158 | +2.16% | 7.2만 |
|---|
| 2026.09.21 | ₩3,038 | ₩3,158 | ₩2,944 | ₩3,145 | +3.52% | 15.4만 |
|---|
| 2026.09.18 | ₩3,026 | ₩3,051 | ₩2,971 | ₩2,971 | -1.81% | 4.5만 |
|---|
| 2026.09.17 | ₩3,131 | ₩3,212 | ₩2,971 | ₩2,971 | -5.13% | 5.4만 |
|---|
| 2026.09.16 | ₩3,038 | ₩3,158 | ₩3,038 | ₩3,145 | +3.52% | 3만 |
|---|
| 2026.09.15 | ₩3,158 | ₩3,218 | ₩2,971 | ₩2,998 | -5.08% | 3.2만 |
|---|
| 2026.09.14 | ₩3,292 | ₩3,345 | ₩3,051 | ₩3,158 | -4.07% | 4.2만 |
|---|
| 2026.09.11 | ₩3,165 | ₩3,478 | ₩3,165 | ₩3,319 | +4.86% | 9.7만 |
|---|
| 2026.09.10 | ₩3,011 | ₩3,212 | ₩3,011 | ₩3,171 | +5.33% | 5.2만 |
|---|
| 2026.09.09 | ₩2,971 | ₩3,145 | ₩2,971 | ₩3,064 | +3.15% | 5.3만 |
|---|
| 2026.09.08 | ₩2,984 | ₩3,131 | ₩2,824 | ₩3,064 | +2.69% | 17.8만 |
|---|
| 2026.09.04 | ₩3,038 | ₩3,185 | ₩2,957 | ₩2,998 | -1.32% | 9.5만 |
|---|
| 2026.09.03 | ₩2,890 | ₩3,131 | ₩2,810 | ₩2,998 | +3.70% | 8.4만 |
|---|
| 2026.09.02 | ₩2,703 | ₩3,011 | ₩2,703 | ₩2,824 | +4.46% | 15.7만 |
|---|
| 2026.09.01 | ₩2,743 | ₩3,196 | ₩2,676 | ₩2,676 | -2.44% | 14.7만 |
|---|
| 2026.08.31 | ₩2,717 | ₩3,265 | ₩2,703 | ₩2,904 | +6.90% | 32.4만 |
|---|
| 2026.08.28 | ₩2,984 | ₩3,171 | ₩2,435 | ₩2,971 | -0.45% | 1332.9만 |
|---|
| 2026.08.27 | ₩2,931 | ₩3,011 | ₩2,650 | ₩2,837 | -3.20% | 23.7만 |
|---|
| 2026.08.26 | ₩2,730 | ₩2,890 | ₩2,636 | ₩2,810 | +2.94% | 2.2만 |
|---|
| 2026.08.25 | ₩2,783 | ₩2,885 | ₩2,703 | ₩2,730 | -1.92% | 2.8만 |
|---|
| 2026.08.24 | ₩2,717 | ₩2,777 | ₩2,529 | ₩2,696 | -0.74% | 1.6만 |
|---|
| 2026.08.21 | ₩2,623 | ₩2,850 | ₩2,569 | ₩2,676 | +2.04% | 6.1만 |
|---|
| 2026.08.20 | ₩2,549 | ₩2,599 | ₩2,516 | ₩2,569 | +0.79% | 3.7만 |
|---|
| 2026.08.19 | ₩2,522 | ₩2,600 | ₩2,409 | ₩2,569 | +1.86% | 2.1만 |
|---|
| 2026.08.18 | ₩2,569 | ₩2,569 | ₩2,422 | ₩2,449 | -4.69% | 1만 |
|---|
| 2026.08.17 | ₩2,505 | ₩2,609 | ₩2,502 | ₩2,583 | +3.10% | 1.3만 |
|---|
| 2026.08.14 | ₩2,489 | ₩2,502 | ₩2,409 | ₩2,502 | +0.54% | 2.2만 |
|---|
| 2026.08.13 | ₩2,489 | ₩2,502 | ₩2,435 | ₩2,456 | -1.34% | 2.3만 |
|---|
| 2026.08.12 | ₩2,489 | ₩2,489 | ₩2,422 | ₩2,422 | -2.69% | 5.5천 |
|---|
| 2026.08.11 | ₩2,411 | ₩2,490 | ₩2,411 | ₩2,449 | +1.55% | 3천 |
|---|
| 2026.08.10 | ₩2,502 | ₩2,502 | ₩2,422 | ₩2,422 | -3.21% | 1만 |
|---|
| 2026.08.07 | ₩2,529 | ₩2,529 | ₩2,409 | ₩2,489 | -1.59% | 3.6천 |
|---|
| 2026.08.06 | ₩2,502 | ₩2,502 | ₩2,449 | ₩2,449 | -2.14% | 4.7천 |
|---|
| 2026.08.05 | ₩2,449 | ₩2,583 | ₩2,449 | ₩2,583 | +5.46% | 1.3만 |
|---|
| 2026.08.04 | ₩2,369 | ₩2,583 | ₩2,288 | ₩2,516 | +6.21% | 3.4만 |
|---|
| 2026.08.03 | ₩2,395 | ₩2,589 | ₩2,395 | ₩2,476 | +3.35% | 2.3만 |
|---|
| 2026.07.31 | ₩2,449 | ₩2,529 | ₩2,390 | ₩2,395 | -2.19% | 9.4천 |
|---|
| 2026.07.30 | ₩2,395 | ₩2,547 | ₩2,382 | ₩2,449 | +2.23% | 3.2만 |
|---|
| 2026.07.29 | ₩2,369 | ₩2,501 | ₩2,365 | ₩2,435 | +2.82% | 6.8천 |
|---|
| 2026.07.28 | ₩2,476 | ₩2,569 | ₩2,353 | ₩2,355 | -4.86% | 2.9만 |
|---|
| 2026.07.27 | ₩2,583 | ₩2,583 | ₩2,435 | ₩2,502 | -3.11% | 2.6만 |
|---|
| 2026.07.24 | ₩2,609 | ₩2,636 | ₩2,415 | ₩2,583 | -1.03% | 3.6만 |
|---|
| 2026.07.23 | ₩2,489 | ₩2,650 | ₩2,409 | ₩2,569 | +3.23% | 2.2만 |
|---|
| 2026.07.22 | ₩2,409 | ₩2,502 | ₩2,409 | ₩2,502 | +3.89% | 6.4천 |
|---|
| 2026.07.21 | ₩2,422 | ₩2,502 | ₩2,328 | ₩2,498 | +3.15% | 2.2만 |
|---|
| 2026.07.20 | ₩2,328 | ₩2,462 | ₩2,328 | ₩2,355 | +1.15% | 9.6천 |
|---|
| 2026.07.17 | ₩2,362 | ₩2,422 | ₩2,342 | ₩2,369 | +0.28% | 2.2만 |
|---|
| 2026.07.16 | ₩2,596 | ₩2,644 | ₩2,328 | ₩2,409 | -7.22% | 5만 |
|---|
| 2026.07.15 | ₩2,569 | ₩2,690 | ₩2,516 | ₩2,670 | +3.91% | 3.6만 |
|---|
| 2026.07.14 | ₩2,489 | ₩2,556 | ₩2,393 | ₩2,449 | -1.61% | 5.8만 |
|---|
| 2026.07.13 | ₩2,596 | ₩2,596 | ₩2,422 | ₩2,422 | -6.70% | 3.3만 |
|---|
| 2026.07.10 | ₩2,385 | ₩2,850 | ₩2,385 | ₩2,650 | +11.11% | 6.6만 |
|---|
| 2026.07.09 | ₩2,422 | ₩2,543 | ₩2,409 | ₩2,427 | +0.22% | 1.2만 |
|---|
| 2026.07.08 | ₩2,435 | ₩2,556 | ₩2,382 | ₩2,543 | +4.40% | 1.9만 |
|---|
| 2026.07.07 | ₩2,462 | ₩2,489 | ₩2,355 | ₩2,422 | -1.63% | 3.3만 |
|---|
| 2026.07.06 | ₩2,422 | ₩2,596 | ₩2,342 | ₩2,502 | +3.31% | 3.3만 |
|---|
| 2026.07.02 | ₩2,382 | ₩2,462 | ₩2,275 | ₩2,275 | -4.49% | 4.5만 |
|---|
| 2026.07.01 | ₩2,502 | ₩2,543 | ₩2,395 | ₩2,462 | -1.60% | 2.8만 |
|---|
| 2026.06.30 | ₩2,476 | ₩2,489 | ₩2,382 | ₩2,476 | 0.00% | 3.2만 |
|---|
| 2026.06.29 | ₩2,208 | ₩2,529 | ₩2,195 | ₩2,449 | +10.91% | 8.5만 |
|---|
| 2026.06.26 | ₩2,382 | ₩2,395 | ₩2,221 | ₩2,302 | -3.37% | 5.5만 |
|---|
| 2026.06.25 | ₩2,422 | ₩2,583 | ₩2,369 | ₩2,369 | -2.21% | 6.5만 |
|---|
| 2026.06.24 | ₩2,369 | ₩2,462 | ₩2,355 | ₩2,355 | -0.56% | 4.6만 |
|---|
| 2026.06.23 | ₩2,302 | ₩2,609 | ₩2,302 | ₩2,328 | +1.16% | 7.8만 |
|---|
| 2026.06.22 | ₩2,676 | ₩2,743 | ₩2,349 | ₩2,355 | -12.00% | 17.4만 |
|---|
| 2026.06.18 | ₩2,663 | ₩2,757 | ₩2,609 | ₩2,636 | -1.01% | 3만 |
|---|
| 2026.06.17 | ₩2,690 | ₩2,717 | ₩2,576 | ₩2,609 | -2.99% | 4.4만 |
|---|
| 2026.06.16 | ₩2,650 | ₩2,797 | ₩2,623 | ₩2,703 | +2.02% | 7.5만 |
|---|
| 2026.06.15 | ₩2,382 | ₩2,717 | ₩2,369 | ₩2,569 | +7.87% | 11.1만 |
|---|
| 2026.06.12 | ₩2,489 | ₩2,676 | ₩2,355 | ₩2,355 | -5.38% | 22.5만 |
|---|
| 2026.06.11 | ₩2,489 | ₩2,730 | ₩2,409 | ₩2,489 | 0.00% | 131.5만 |
|---|
| 2026.06.10 | ₩2,676 | ₩2,810 | ₩2,636 | ₩2,663 | -0.50% | 7만 |
|---|
| 2026.06.09 | ₩2,797 | ₩2,984 | ₩2,476 | ₩2,609 | -6.70% | 16.1만 |
|---|
| 2026.06.08 | ₩2,864 | ₩2,917 | ₩2,596 | ₩2,797 | -2.34% | 18.3만 |
|---|
| 2026.06.05 | ₩2,797 | ₩3,212 | ₩2,797 | ₩2,837 | +1.44% | 21.5만 |
|---|
| 2026.06.04 | ₩2,998 | ₩3,345 | ₩2,676 | ₩2,676 | -10.71% | 7.2만 |
|---|
| 2026.06.03 | ₩3,466 | ₩3,546 | ₩3,011 | ₩3,085 | -11.00% | 10.8만 |
|---|
| 2026.06.02 | ₩3,747 | ₩3,934 | ₩3,345 | ₩3,345 | -10.71% | 15.5만 |
|---|
| 2026.06.01 | ₩3,626 | ₩3,948 | ₩3,600 | ₩3,600 | -0.74% | 13.2만 |
|---|
| 2026.05.29 | ₩3,345 | ₩3,667 | ₩3,345 | ₩3,573 | +6.80% | 12.4만 |
|---|
| 2026.05.28 | ₩3,332 | ₩3,386 | ₩3,212 | ₩3,279 | -1.61% | 6만 |
|---|
| 2026.05.27 | ₩3,499 | ₩3,519 | ₩3,332 | ₩3,399 | -2.87% | 6.7만 |
|---|
| 2026.05.26 | ₩3,412 | ₩3,606 | ₩3,359 | ₩3,519 | +3.14% | 10.9만 |
|---|
| 2026.05.22 | ₩3,359 | ₩3,734 | ₩3,212 | ₩3,319 | -1.20% | 12.4만 |
|---|
| 2026.05.21 | ₩3,506 | ₩3,600 | ₩3,319 | ₩3,386 | -3.44% | 5.9만 |
|---|
| 2026.05.20 | ₩3,573 | ₩3,653 | ₩3,279 | ₩3,506 | -1.87% | 7만 |
|---|
| 2026.05.19 | ₩3,265 | ₩3,667 | ₩3,252 | ₩3,573 | +9.43% | 8.8만 |
|---|
| 2026.05.18 | ₩3,493 | ₩3,800 | ₩3,273 | ₩3,292 | -5.75% | 16만 |
|---|
| 2026.05.15 | ₩3,212 | ₩3,506 | ₩3,119 | ₩3,372 | +5.00% | 11.9만 |
|---|
| 2026.05.14 | ₩3,506 | ₩3,667 | ₩3,158 | ₩3,212 | -8.40% | 18만 |
|---|
| 2026.05.13 | ₩2,904 | ₩3,529 | ₩2,904 | ₩3,453 | +18.89% | 26.3만 |
|---|
| 2026.05.12 | ₩2,676 | ₩3,040 | ₩2,676 | ₩2,904 | +8.50% | 16.3만 |
|---|
| 2026.05.11 | ₩2,208 | ₩2,783 | ₩2,181 | ₩2,730 | +23.64% | 62.2만 |
|---|
| 2026.05.08 | ₩2,770 | ₩2,824 | ₩2,195 | ₩2,208 | -20.29% | 170.4만 |
|---|
| 2026.05.07 | ₩2,676 | ₩3,024 | ₩2,676 | ₩2,770 | +3.50% | 10.6만 |
|---|
| 2026.05.06 | ₩3,051 | ₩3,170 | ₩2,690 | ₩2,783 | -8.77% | 15.9만 |
|---|
| 2026.05.05 | ₩2,824 | ₩3,252 | ₩2,743 | ₩2,824 | 0.00% | 15.3만 |
|---|
| 2026.05.04 | ₩2,462 | ₩2,924 | ₩2,462 | ₩2,737 | +11.14% | 10.9만 |
|---|
| 2026.05.01 | ₩2,395 | ₩2,683 | ₩2,395 | ₩2,422 | +1.12% | 8.3만 |
|---|
| 2026.04.30 | ₩2,141 | ₩2,476 | ₩2,114 | ₩2,369 | +10.62% | 10.1만 |
|---|
| 2026.04.29 | ₩2,489 | ₩2,489 | ₩2,141 | ₩2,148 | -13.71% | 13.6만 |
|---|
| 2026.04.28 | ₩2,690 | ₩2,824 | ₩2,382 | ₩2,402 | -10.70% | 26.9만 |
|---|
| 2026.04.27 | ₩3,064 | ₩3,064 | ₩2,476 | ₩2,476 | -19.21% | 9.3만 |
|---|
| 2026.04.24 | ₩3,158 | ₩3,292 | ₩2,884 | ₩2,957 | -6.36% | 32.1만 |
|---|
| 2026.04.23 | ₩3,118 | ₩3,359 | ₩2,944 | ₩3,225 | +3.43% | 9.4만 |
|---|
| 2026.04.22 | ₩3,279 | ₩3,279 | ₩2,850 | ₩2,957 | -9.80% | 6.5만 |
|---|
| 2026.04.21 | ₩3,352 | ₩3,399 | ₩3,198 | ₩3,252 | -2.99% | 10.6만 |
|---|
| 2026.04.20 | ₩3,613 | ₩3,693 | ₩3,185 | ₩3,198 | -11.48% | 15.7만 |
|---|
| 2026.04.17 | ₩4,001 | ₩4,001 | ₩3,613 | ₩3,707 | -7.36% | 8.6만 |
|---|
| 2026.04.16 | ₩4,081 | ₩4,081 | ₩3,747 | ₩3,881 | -4.92% | 19.2만 |
|---|
| 2026.04.15 | ₩4,202 | ₩4,336 | ₩3,948 | ₩4,055 | -3.50% | 8.3만 |
|---|
| 2026.04.14 | ₩4,108 | ₩4,510 | ₩4,095 | ₩4,296 | +4.56% | 12.1만 |
|---|
| 2026.04.13 | ₩4,108 | ₩4,195 | ₩4,068 | ₩4,068 | -0.98% | 9.3천 |
|---|
| 2026.04.10 | ₩3,961 | ₩4,282 | ₩3,961 | ₩4,108 | +3.72% | 3.8만 |
|---|
| 2026.04.09 | ₩4,015 | ₩4,075 | ₩3,938 | ₩3,988 | -0.67% | 8.5천 |
|---|
| 2026.04.08 | ₩3,934 | ₩4,135 | ₩3,867 | ₩3,921 | -0.34% | 2.7만 |
|---|
| 2026.04.07 | ₩3,948 | ₩3,974 | ₩3,948 | ₩3,948 | 0.00% | 2.5만 |
|---|
| 2026.04.06 | ₩4,015 | ₩4,015 | ₩3,948 | ₩3,948 | -1.67% | 2.6만 |
|---|
| 2026.04.02 | ₩3,961 | ₩4,028 | ₩3,948 | ₩3,961 | 0.00% | 2만 |
|---|
| 2026.04.01 | ₩4,028 | ₩4,081 | ₩3,961 | ₩3,961 | -1.66% | 1.3만 |
|---|
| 2026.03.31 | ₩3,881 | ₩4,024 | ₩3,747 | ₩3,961 | +2.07% | 5.3만 |
|---|
| 2026.03.30 | ₩4,095 | ₩4,202 | ₩3,948 | ₩3,948 | -3.59% | 5만 |
|---|
| 2026.03.27 | ₩3,800 | ₩4,147 | ₩3,800 | ₩3,988 | +4.93% | 7.3만 |
|---|
| 2026.03.26 | ₩3,978 | ₩4,139 | ₩3,948 | ₩3,948 | -0.77% | 2.3만 |
|---|
| 2026.03.25 | ₩4,055 | ₩4,148 | ₩4,008 | ₩4,081 | +0.66% | 1.6만 |
|---|
| 2026.03.24 | ₩3,882 | ₩4,127 | ₩3,882 | ₩3,948 | +1.69% | 2.7만 |
|---|
| 2026.03.23 | ₩3,948 | ₩4,189 | ₩3,948 | ₩3,974 | +0.68% | 1.7만 |
|---|
| 2026.03.20 | ₩3,787 | ₩3,988 | ₩3,787 | ₩3,867 | +2.12% | 4.4만 |
|---|
| 2026.03.19 | ₩4,124 | ₩4,239 | ₩3,948 | ₩3,948 | -4.28% | 2만 |
|---|
| 2026.03.18 | ₩4,322 | ₩4,322 | ₩4,028 | ₩4,028 | -6.81% | 2.6만 |
|---|
| 2026.03.17 | ₩4,108 | ₩4,349 | ₩4,108 | ₩4,229 | +2.93% | 12만 |
|---|
| 2026.03.16 | ₩4,081 | ₩4,309 | ₩4,041 | ₩4,041 | -0.98% | 6.5만 |
|---|
| 2026.03.13 | ₩3,948 | ₩4,108 | ₩3,948 | ₩3,948 | 0.00% | 2.4만 |
|---|
| 2026.03.12 | ₩3,974 | ₩4,108 | ₩3,948 | ₩3,948 | -0.67% | 8.8만 |
|---|
| 2026.03.11 | ₩3,964 | ₩4,550 | ₩3,948 | ₩3,948 | -0.41% | 14.4만 |
|---|
| 2026.03.10 | ₩4,001 | ₩4,239 | ₩3,974 | ₩4,215 | +5.35% | 5.4만 |
|---|
| 2026.03.09 | ₩3,881 | ₩4,061 | ₩3,667 | ₩3,948 | +1.72% | 5.9만 |
|---|
| 2026.03.06 | ₩3,948 | ₩4,135 | ₩3,881 | ₩3,961 | +0.34% | 58.1만 |
|---|
| 2026.03.05 | ₩4,115 | ₩4,115 | ₩3,948 | ₩3,948 | -4.07% | 2.9만 |
|---|
| 2026.03.04 | ₩3,948 | ₩4,162 | ₩3,948 | ₩4,015 | +1.69% | 6만 |
|---|
| 2026.03.03 | ₩4,015 | ₩4,015 | ₩3,948 | ₩3,948 | -1.67% | 3만 |
|---|
| 2026.03.02 | ₩3,948 | ₩4,015 | ₩3,948 | ₩3,948 | 0.00% | 1.6만 |
|---|
| 2026.02.27 | ₩3,948 | ₩4,081 | ₩3,948 | ₩3,948 | 0.00% | 11.5만 |
|---|
| 2026.02.26 | ₩4,015 | ₩4,015 | ₩3,948 | ₩3,948 | -1.67% | 2.6만 |
|---|
| 2026.02.25 | ₩4,015 | ₩4,028 | ₩3,948 | ₩3,994 | -0.50% | 3.2만 |
|---|
| 2026.02.24 | ₩4,028 | ₩4,122 | ₩3,948 | ₩3,974 | -1.33% | 7.1만 |
|---|
| 2026.02.23 | ₩4,215 | ₩4,282 | ₩4,055 | ₩4,055 | -3.81% | 1.6만 |
|---|
| 2026.02.20 | ₩4,215 | ₩4,396 | ₩4,055 | ₩4,055 | -3.81% | 1.6만 |
|---|
| 2026.02.19 | ₩4,322 | ₩4,322 | ₩4,175 | ₩4,202 | -2.79% | 1.7만 |
|---|
| 2026.02.18 | ₩4,322 | ₩4,483 | ₩4,068 | ₩4,068 | -5.88% | 3만 |
|---|
| 2026.02.17 | ₩4,536 | ₩4,536 | ₩4,175 | ₩4,349 | -4.13% | 4.1만 |
|---|
| 2026.02.13 | ₩4,282 | ₩4,456 | ₩4,055 | ₩4,349 | +1.56% | 7.5만 |
|---|
| 2026.02.12 | ₩4,209 | ₩4,282 | ₩3,948 | ₩3,948 | -6.20% | 4.8만 |
|---|
| 2026.02.11 | ₩4,108 | ₩4,255 | ₩3,961 | ₩4,041 | -1.63% | 1.4만 |
|---|
| 2026.02.10 | ₩4,015 | ₩4,429 | ₩4,015 | ₩4,122 | +2.67% | 1.7만 |
|---|
| 2026.02.09 | ₩4,183 | ₩4,416 | ₩4,015 | ₩4,015 | -4.03% | 3.7만 |
|---|
| 2026.02.06 | ₩4,015 | ₩4,376 | ₩4,015 | ₩4,202 | +4.67% | 5.3만 |
|---|
| 2026.02.05 | ₩4,081 | ₩4,215 | ₩3,760 | ₩4,001 | -1.97% | 11.4만 |
|---|
| 2026.02.04 | ₩4,148 | ₩4,255 | ₩3,827 | ₩3,961 | -4.52% | 9.4만 |
|---|
| 2026.02.03 | ₩4,314 | ₩4,646 | ₩4,108 | ₩4,108 | -4.78% | 2.4만 |
|---|
| 2026.02.02 | ₩4,255 | ₩4,817 | ₩4,255 | ₩4,376 | +2.83% | 3.8만 |
|---|
| 2026.01.30 | ₩4,697 | ₩4,898 | ₩4,296 | ₩4,296 | -8.55% | 6.5만 |
|---|
| 2026.01.29 | ₩4,884 | ₩4,970 | ₩4,336 | ₩4,684 | -4.11% | 3.8만 |
|---|
| 2026.01.28 | ₩5,018 | ₩5,139 | ₩4,911 | ₩4,911 | -2.13% | 2.5만 |
|---|
| 2026.01.27 | ₩5,112 | ₩5,112 | ₩4,898 | ₩4,991 | -2.36% | 2.6만 |
|---|
| 2026.01.26 | ₩4,898 | ₩5,192 | ₩4,898 | ₩4,898 | 0.00% | 2.3만 |
|---|
| 2026.01.23 | ₩4,918 | ₩5,072 | ₩4,804 | ₩4,978 | +1.22% | 1.2만 |
|---|
| 2026.01.22 | ₩4,965 | ₩5,098 | ₩4,751 | ₩4,978 | +0.27% | 2.7만 |
|---|
| 2026.01.21 | ₩4,844 | ₩4,978 | ₩4,724 | ₩4,751 | -1.93% | 2만 |
|---|
| 2026.01.20 | ₩4,858 | ₩5,152 | ₩4,710 | ₩4,710 | -3.03% | 3.6만 |
|---|
| 2026.01.16 | ₩5,151 | ₩5,326 | ₩4,965 | ₩4,991 | -3.09% | 3.4만 |
|---|
| 2026.01.15 | ₩4,951 | ₩5,206 | ₩4,858 | ₩4,991 | +0.81% | 2.2만 |
|---|
| 2026.01.14 | ₩4,578 | ₩5,219 | ₩4,578 | ₩4,911 | +7.28% | 5.8만 |
|---|
| 2026.01.13 | ₩4,590 | ₩4,858 | ₩4,577 | ₩4,577 | -0.29% | 2.2만 |
|---|
| 2026.01.12 | ₩4,657 | ₩4,879 | ₩4,433 | ₩4,617 | -0.86% | 5.5만 |
|---|
| 2026.01.09 | ₩4,617 | ₩4,858 | ₩4,429 | ₩4,617 | 0.00% | 2만 |
|---|
| 2026.01.08 | ₩4,435 | ₩4,574 | ₩4,376 | ₩4,443 | +0.18% | 1.7만 |
|---|
| 2026.01.07 | ₩4,670 | ₩4,749 | ₩4,175 | ₩4,456 | -4.58% | 9.8만 |
|---|
| 2026.01.06 | ₩4,764 | ₩4,863 | ₩4,510 | ₩4,751 | -0.28% | 3.7만 |
|---|
| 2026.01.05 | ₩4,643 | ₩4,858 | ₩4,470 | ₩4,764 | +2.59% | 7만 |
|---|
| 2026.01.02 | ₩4,302 | ₩4,456 | ₩4,201 | ₩4,389 | +2.02% | 3.9만 |
|---|
| 2025.12.31 | ₩4,282 | ₩4,282 | ₩4,068 | ₩4,215 | -1.56% | 4.8만 |
|---|
| 2025.12.30 | ₩4,148 | ₩4,282 | ₩4,041 | ₩4,068 | -1.94% | 5.9만 |
|---|
| 2025.12.29 | ₩4,175 | ₩4,296 | ₩4,061 | ₩4,162 | -0.32% | 3.6만 |
|---|
| 2025.12.26 | ₩4,349 | ₩4,405 | ₩4,162 | ₩4,229 | -2.77% | 4.5만 |
|---|
| 2025.12.24 | ₩4,550 | ₩4,550 | ₩4,282 | ₩4,416 | -2.94% | 2.2만 |
|---|
| 2025.12.23 | ₩4,423 | ₩4,550 | ₩4,189 | ₩4,296 | -2.87% | 2.4만 |
|---|
| 2025.12.22 | ₩4,175 | ₩4,623 | ₩4,175 | ₩4,443 | +6.41% | 12만 |
|---|
| 2025.12.19 | ₩4,015 | ₩4,282 | ₩4,015 | ₩4,175 | +4.00% | 4.6만 |
|---|
| 2025.12.18 | ₩4,001 | ₩4,064 | ₩3,988 | ₩4,001 | 0.00% | 3만 |
|---|
| 2025.12.17 | ₩4,001 | ₩4,122 | ₩4,001 | ₩4,028 | +0.67% | 5.5만 |
|---|
| 2025.12.16 | ₩4,028 | ₩4,108 | ₩4,015 | ₩4,028 | 0.00% | 5.9만 |
|---|
| 2025.12.15 | ₩4,068 | ₩4,093 | ₩4,015 | ₩4,028 | -0.99% | 6.3만 |
|---|
| 2025.12.12 | ₩4,215 | ₩4,222 | ₩4,015 | ₩4,015 | -4.76% | 33.2만 |
|---|
| 2025.12.11 | ₩4,015 | ₩4,148 | ₩4,015 | ₩4,148 | +3.33% | 7만 |
|---|
| 2025.12.10 | ₩4,282 | ₩4,349 | ₩4,015 | ₩4,015 | -6.25% | 22.2만 |
|---|
| 2025.12.09 | ₩4,108 | ₩4,282 | ₩4,095 | ₩4,189 | +1.95% | 4.3만 |
|---|
| 2025.12.08 | ₩3,881 | ₩4,322 | ₩3,881 | ₩4,122 | +6.21% | 15.6만 |
|---|
| 2025.12.05 | ₩4,055 | ₩4,269 | ₩3,680 | ₩4,015 | -0.99% | 41.5만 |
|---|
| 2025.12.04 | ₩5,487 | ₩5,640 | ₩3,841 | ₩4,015 | -26.83% | 87.5만 |
|---|
| 2025.12.03 | ₩5,487 | ₩5,607 | ₩5,487 | ₩5,513 | +0.49% | 10.4만 |
|---|
| 2025.12.02 | ₩5,580 | ₩5,620 | ₩5,487 | ₩5,487 | -1.68% | 3.8만 |
|---|
| 2025.12.01 | ₩5,768 | ₩5,875 | ₩5,487 | ₩5,500 | -4.64% | 23.5만 |
|---|
| 2025.11.28 | ₩5,701 | ₩5,848 | ₩5,647 | ₩5,848 | +2.58% | 2.8만 |
|---|
| 2025.11.26 | ₩5,500 | ₩5,828 | ₩5,500 | ₩5,701 | +3.65% | 7.3만 |
|---|
| 2025.11.25 | ₩5,674 | ₩5,761 | ₩5,487 | ₩5,533 | -2.48% | 14.2만 |
|---|
| 2025.11.24 | ₩5,798 | ₩6,008 | ₩5,658 | ₩5,754 | -0.76% | 5.8만 |
|---|
| 2025.11.21 | ₩6,544 | ₩6,624 | ₩5,540 | ₩5,955 | -9.00% | 18.5만 |
|---|
| 2025.11.20 | ₩6,611 | ₩6,892 | ₩6,356 | ₩6,624 | +0.20% | 16.9만 |
|---|
| 2025.11.19 | ₩6,637 | ₩6,758 | ₩6,509 | ₩6,611 | -0.40% | 7.7만 |
|---|
| 2025.11.18 | ₩6,490 | ₩6,905 | ₩6,457 | ₩6,744 | +3.92% | 15.4만 |
|---|
| 2025.11.17 | ₩6,504 | ₩6,758 | ₩6,269 | ₩6,758 | +3.91% | 29.9만 |
|---|
| 2025.11.14 | ₩5,487 | ₩6,343 | ₩5,487 | ₩6,289 | +14.63% | 27.9만 |
|---|
| 2025.11.13 | ₩5,754 | ₩5,888 | ₩5,620 | ₩5,661 | -1.63% | 4.4만 |
|---|
| 2025.11.12 | ₩5,620 | ₩6,169 | ₩5,620 | ₩5,915 | +5.24% | 8.3만 |
|---|
| 2025.11.11 | ₩6,182 | ₩6,196 | ₩5,620 | ₩5,634 | -8.87% | 1.5만 |
|---|
| 2025.11.10 | ₩5,754 | ₩6,370 | ₩5,701 | ₩6,075 | +5.58% | 5.4만 |
|---|
| 2025.11.07 | ₩5,487 | ₩5,741 | ₩5,487 | ₩5,553 | +1.22% | 6.5만 |
|---|
| 2025.11.06 | ₩5,487 | ₩5,674 | ₩5,487 | ₩5,540 | +0.98% | 8.2만 |
|---|
| 2025.11.05 | ₩5,487 | ₩5,714 | ₩5,487 | ₩5,487 | 0.00% | 4.9만 |
|---|
| 2025.11.04 | ₩5,487 | ₩5,714 | ₩5,487 | ₩5,487 | 0.00% | 13.6만 |
|---|
| 2025.11.03 | ₩5,754 | ₩5,820 | ₩5,353 | ₩5,714 | -0.70% | 5.7만 |
|---|
| 2025.10.31 | ₩5,995 | ₩5,995 | ₩5,727 | ₩5,901 | -1.56% | 5.9만 |
|---|
| 2025.10.30 | ₩6,022 | ₩6,062 | ₩5,768 | ₩5,915 | -1.78% | 6.7만 |
|---|
| 2025.10.29 | ₩6,289 | ₩6,370 | ₩6,062 | ₩6,223 | -1.06% | 2.8만 |
|---|
| 2025.10.28 | ₩6,397 | ₩6,435 | ₩6,196 | ₩6,383 | -0.21% | 3.7만 |
|---|
| 2025.10.27 | ₩6,463 | ₩6,611 | ₩6,343 | ₩6,397 | -1.04% | 3.5만 |
|---|
| 2025.10.24 | ₩6,544 | ₩6,621 | ₩6,397 | ₩6,517 | -0.41% | 4.8만 |
|---|
| 2025.10.23 | ₩6,470 | ₩6,678 | ₩6,169 | ₩6,463 | -0.10% | 5.2만 |
|---|
| 2025.10.22 | ₩6,744 | ₩6,744 | ₩6,223 | ₩6,370 | -5.56% | 12.5만 |
|---|
| 2025.10.21 | ₩6,838 | ₩6,976 | ₩6,651 | ₩6,758 | -1.17% | 2만 |
|---|
| 2025.10.20 | ₩6,785 | ₩7,013 | ₩6,637 | ₩6,838 | +0.79% | 7.6만 |
|---|
| 2025.10.17 | ₩6,838 | ₩7,037 | ₩6,570 | ₩6,731 | -1.57% | 5.7만 |
|---|
| 2025.10.16 | ₩7,561 | ₩7,561 | ₩6,758 | ₩6,972 | -7.79% | 9.4만 |
|---|
| 2025.10.15 | ₩7,775 | ₩7,989 | ₩7,153 | ₩7,360 | -5.34% | 20.7만 |
|---|
| 2025.10.14 | ₩6,865 | ₩7,561 | ₩6,611 | ₩7,507 | +9.36% | 12.6만 |
|---|
| 2025.10.13 | ₩7,146 | ₩7,333 | ₩6,959 | ₩7,199 | +0.75% | 5.5만 |
|---|
| 2025.10.10 | ₩7,494 | ₩7,541 | ₩6,959 | ₩6,972 | -6.96% | 13.7만 |
|---|