시장 데이터를 불러오는 중
전체 종목
NaaS Technology Inc. - American Depositary Shares 과거 주가
NaaS Technology Inc. - American Depositary Shares · NAAS · NASDAQ
주요 사업 분야는 전문상품 소매유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NaaS Technology Inc. - American Depositary Shares · NAAS · NASDAQ
주요 사업 분야는 전문상품 소매유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,077 | ₩4,170 | ₩3,997 | ₩4,084 | +0.16% | 1.5만 |
| 2026.10.08 | ₩3,970 | ₩4,064 | ₩3,930 | ₩4,058 | +2.22% | 1.4만 |
| 2026.10.07 | ₩4,144 | ₩4,195 | ₩4,010 | ₩4,023 | -2.90% | 1.3만 |
| 2026.10.06 | ₩3,997 | ₩4,184 | ₩3,970 | ₩4,121 | +3.11% | 3.6만 |
| 2026.10.05 | ₩4,325 | ₩4,325 | ₩3,916 | ₩4,074 | -5.81% | 1.9만 |
| 2026.10.02 | ₩4,344 | ₩4,411 | ₩4,117 | ₩4,411 | +1.54% | 1.8만 |
| 2026.10.01 | ₩4,291 | ₩4,491 | ₩4,251 | ₩4,424 | +3.12% | 1.5만 |
| 2026.09.30 | ₩4,424 | ₩4,598 | ₩4,344 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,358 |
| -1.51% |
| 1.4만 |
| 2026.09.29 | ₩4,309 | ₩4,411 | ₩4,277 | ₩4,411 | +2.36% | 1.2만 |
|---|
| 2026.09.28 | ₩4,335 | ₩4,545 | ₩4,251 | ₩4,315 | -0.46% | 1.4만 |
|---|
| 2026.09.25 | ₩4,224 | ₩4,411 | ₩4,224 | ₩4,358 | +3.16% | 1.6만 |
|---|
| 2026.09.24 | ₩4,600 | ₩4,732 | ₩4,438 | ₩4,505 | -2.06% | 1.8만 |
|---|
| 2026.09.23 | ₩4,317 | ₩4,571 | ₩4,277 | ₩4,571 | +5.88% | 1.5만 |
|---|
| 2026.09.22 | ₩4,154 | ₩4,398 | ₩4,130 | ₩4,317 | +3.93% | 1.3만 |
|---|
| 2026.09.21 | ₩4,023 | ₩4,251 | ₩4,023 | ₩4,144 | +2.99% | 1.7만 |
|---|
| 2026.09.18 | ₩4,166 | ₩4,166 | ₩4,023 | ₩4,037 | -3.11% | 1.6만 |
|---|
| 2026.09.17 | ₩4,184 | ₩4,251 | ₩4,077 | ₩4,144 | -0.96% | 1.4만 |
|---|
| 2026.09.16 | ₩4,211 | ₩4,251 | ₩4,050 | ₩4,137 | -1.75% | 1.7만 |
|---|
| 2026.09.15 | ₩4,275 | ₩4,275 | ₩4,088 | ₩4,161 | -2.66% | 1.7만 |
|---|
| 2026.09.14 | ₩4,451 | ₩4,545 | ₩4,144 | ₩4,244 | -4.65% | 1.4만 |
|---|
| 2026.09.11 | ₩4,224 | ₩4,585 | ₩4,224 | ₩4,344 | +2.85% | 1.7만 |
|---|
| 2026.09.10 | ₩4,411 | ₩4,558 | ₩4,251 | ₩4,384 | -0.61% | 1.8만 |
|---|
| 2026.09.09 | ₩4,289 | ₩4,451 | ₩4,277 | ₩4,358 | +1.59% | 1.4만 |
|---|
| 2026.09.08 | ₩3,903 | ₩4,197 | ₩3,903 | ₩4,144 | +6.16% | 1.6만 |
|---|
| 2026.09.04 | ₩4,216 | ₩4,304 | ₩3,943 | ₩4,047 | -3.99% | 2.1만 |
|---|
| 2026.09.03 | ₩4,144 | ₩4,237 | ₩4,117 | ₩4,197 | +1.29% | 1.4만 |
|---|
| 2026.09.02 | ₩4,050 | ₩4,277 | ₩4,050 | ₩4,064 | +0.33% | 1.7만 |
|---|
| 2026.09.01 | ₩4,257 | ₩4,384 | ₩4,104 | ₩4,224 | -0.78% | 1.9만 |
|---|
| 2026.08.31 | ₩4,248 | ₩4,358 | ₩4,184 | ₩4,344 | +2.27% | 2.2만 |
|---|
| 2026.08.28 | ₩4,291 | ₩4,291 | ₩4,144 | ₩4,211 | -1.87% | 1.7만 |
|---|
| 2026.08.27 | ₩4,398 | ₩4,804 | ₩4,157 | ₩4,319 | -1.79% | 2.2만 |
|---|
| 2026.08.26 | ₩4,336 | ₩4,465 | ₩4,277 | ₩4,291 | -1.05% | 1.8만 |
|---|
| 2026.08.25 | ₩4,452 | ₩4,452 | ₩4,211 | ₩4,339 | -2.55% | 2.6만 |
|---|
| 2026.08.24 | ₩4,587 | ₩4,587 | ₩4,344 | ₩4,384 | -4.43% | 1.8만 |
|---|
| 2026.08.21 | ₩4,351 | ₩4,638 | ₩4,351 | ₩4,505 | +3.53% | 1.7만 |
|---|
| 2026.08.20 | ₩4,470 | ₩4,505 | ₩4,358 | ₩4,364 | -2.36% | 1.7만 |
|---|
| 2026.08.19 | ₩4,478 | ₩4,658 | ₩4,398 | ₩4,424 | -1.19% | 1.6만 |
|---|
| 2026.08.18 | ₩4,503 | ₩4,503 | ₩4,398 | ₩4,461 | -0.95% | 1.8만 |
|---|
| 2026.08.17 | ₩4,531 | ₩4,670 | ₩4,384 | ₩4,518 | -0.29% | 1.7만 |
|---|
| 2026.08.14 | ₩4,612 | ₩4,625 | ₩4,344 | ₩4,478 | -2.90% | 2.4만 |
|---|
| 2026.08.13 | ₩4,558 | ₩4,705 | ₩4,398 | ₩4,598 | +0.88% | 1.8만 |
|---|
| 2026.08.12 | ₩4,545 | ₩4,598 | ₩4,277 | ₩4,491 | -1.18% | 1.7만 |
|---|
| 2026.08.11 | ₩4,454 | ₩4,625 | ₩4,384 | ₩4,478 | +0.54% | 1.9만 |
|---|
| 2026.08.10 | ₩4,571 | ₩4,852 | ₩4,478 | ₩4,625 | +1.17% | 2.4만 |
|---|
| 2026.08.07 | ₩4,439 | ₩4,632 | ₩4,331 | ₩4,632 | +4.34% | 1.7만 |
|---|
| 2026.08.06 | ₩4,545 | ₩4,545 | ₩4,317 | ₩4,451 | -2.06% | 1.9만 |
|---|
| 2026.08.05 | ₩4,502 | ₩4,502 | ₩4,331 | ₩4,358 | -3.21% | 3.1만 |
|---|
| 2026.08.04 | ₩4,514 | ₩4,678 | ₩4,411 | ₩4,515 | +0.03% | 1.8만 |
|---|
| 2026.08.03 | ₩4,497 | ₩4,497 | ₩4,344 | ₩4,438 | -1.31% | 1.7만 |
|---|
| 2026.07.31 | ₩4,336 | ₩4,649 | ₩4,224 | ₩4,324 | -0.28% | 2만 |
|---|
| 2026.07.30 | ₩4,355 | ₩4,355 | ₩4,117 | ₩4,200 | -3.56% | 1.8만 |
|---|
| 2026.07.29 | ₩4,497 | ₩4,497 | ₩4,077 | ₩4,291 | -4.58% | 2.2만 |
|---|
| 2026.07.28 | ₩4,424 | ₩4,641 | ₩4,331 | ₩4,461 | +0.82% | 1.9만 |
|---|
| 2026.07.27 | ₩4,130 | ₩4,678 | ₩4,130 | ₩4,451 | +7.77% | 2.4만 |
|---|
| 2026.07.24 | ₩4,192 | ₩4,335 | ₩4,104 | ₩4,170 | -0.51% | 2만 |
|---|
| 2026.07.23 | ₩4,104 | ₩4,284 | ₩3,957 | ₩4,117 | +0.33% | 2.4만 |
|---|
| 2026.07.22 | ₩4,144 | ₩4,239 | ₩4,077 | ₩4,197 | +1.29% | 2.7만 |
|---|
| 2026.07.21 | ₩4,330 | ₩4,330 | ₩4,077 | ₩4,220 | -2.53% | 1.6만 |
|---|
| 2026.07.20 | ₩4,346 | ₩4,346 | ₩4,104 | ₩4,224 | -2.80% | 1.8만 |
|---|
| 2026.07.17 | ₩4,358 | ₩4,384 | ₩4,170 | ₩4,211 | -3.37% | 1.7만 |
|---|
| 2026.07.16 | ₩4,478 | ₩4,478 | ₩4,144 | ₩4,368 | -2.45% | 2만 |
|---|
| 2026.07.15 | ₩4,585 | ₩4,625 | ₩4,424 | ₩4,465 | -2.62% | 2.4만 |
|---|
| 2026.07.14 | ₩4,665 | ₩4,718 | ₩4,538 | ₩4,612 | -1.15% | 1.6만 |
|---|
| 2026.07.13 | ₩4,545 | ₩4,908 | ₩4,465 | ₩4,640 | +2.09% | 2.4만 |
|---|
| 2026.07.10 | ₩4,558 | ₩4,571 | ₩4,438 | ₩4,545 | -0.29% | 1.7만 |
|---|
| 2026.07.09 | ₩4,718 | ₩4,772 | ₩4,424 | ₩4,625 | -1.98% | 11만 |
|---|
| 2026.07.08 | ₩4,424 | ₩4,812 | ₩4,424 | ₩4,678 | +5.74% | 2.2만 |
|---|
| 2026.07.07 | ₩4,023 | ₩5,206 | ₩4,023 | ₩4,665 | +15.95% | 5.1만 |
|---|
| 2026.07.06 | ₩3,957 | ₩4,077 | ₩3,943 | ₩4,077 | +3.04% | 1.6만 |
|---|
| 2026.07.02 | ₩4,093 | ₩4,093 | ₩3,823 | ₩3,983 | -2.68% | 3.4만 |
|---|
| 2026.07.01 | ₩4,010 | ₩4,064 | ₩3,743 | ₩4,010 | 0.00% | 2만 |
|---|
| 2026.06.30 | ₩4,223 | ₩4,223 | ₩3,916 | ₩3,957 | -6.30% | 7.9만 |
|---|
| 2026.06.29 | ₩4,090 | ₩4,130 | ₩3,649 | ₩3,938 | -3.73% | 22.2만 |
|---|
| 2026.06.26 | ₩4,105 | ₩4,331 | ₩4,010 | ₩4,157 | +1.27% | 2.5만 |
|---|
| 2026.06.25 | ₩4,117 | ₩4,157 | ₩4,077 | ₩4,117 | 0.00% | 1.4만 |
|---|
| 2026.06.24 | ₩4,137 | ₩4,144 | ₩4,010 | ₩4,130 | -0.16% | 7.1천 |
|---|
| 2026.06.23 | ₩4,130 | ₩4,144 | ₩4,069 | ₩4,130 | 0.00% | 3.3천 |
|---|
| 2026.06.22 | ₩4,253 | ₩4,253 | ₩4,130 | ₩4,130 | -2.89% | 3천 |
|---|
| 2026.06.18 | ₩4,224 | ₩4,224 | ₩4,025 | ₩4,142 | -1.93% | 2.9천 |
|---|
| 2026.06.17 | ₩4,264 | ₩4,264 | ₩4,104 | ₩4,251 | -0.31% | 4.1천 |
|---|
| 2026.06.16 | ₩4,074 | ₩4,074 | ₩3,957 | ₩4,035 | -0.95% | 2.9천 |
|---|
| 2026.06.15 | ₩4,077 | ₩4,077 | ₩3,943 | ₩3,943 | -3.28% | 1.9천 |
|---|
| 2026.06.12 | ₩3,796 | ₩4,130 | ₩3,743 | ₩3,943 | +3.87% | 4.9천 |
|---|
| 2026.06.11 | ₩3,863 | ₩4,010 | ₩3,756 | ₩3,997 | +3.46% | 4.9천 |
|---|
| 2026.06.10 | ₩3,810 | ₩3,983 | ₩3,810 | ₩3,983 | +4.56% | 4.2천 |
|---|
| 2026.06.09 | ₩4,010 | ₩4,037 | ₩3,890 | ₩4,037 | +0.67% | 8.4천 |
|---|
| 2026.06.08 | ₩4,168 | ₩4,168 | ₩4,077 | ₩4,077 | -2.18% | 3천 |
|---|
| 2026.06.05 | ₩3,970 | ₩4,185 | ₩3,876 | ₩4,185 | +5.42% | 1.3만 |
|---|
| 2026.06.04 | ₩3,622 | ₩4,264 | ₩3,622 | ₩4,236 | +16.94% | 2.7천 |
|---|
| 2026.06.03 | ₩4,003 | ₩4,224 | ₩3,903 | ₩4,197 | +4.84% | 1.9천 |
|---|
| 2026.06.02 | ₩4,197 | ₩4,237 | ₩4,157 | ₩4,237 | +0.96% | 1.6천 |
|---|
| 2026.06.01 | ₩4,037 | ₩4,237 | ₩4,037 | ₩4,197 | +3.97% | 2.2천 |
|---|
| 2026.05.29 | ₩4,064 | ₩4,235 | ₩3,850 | ₩4,235 | +4.21% | 6천 |
|---|
| 2026.05.28 | ₩3,852 | ₩4,239 | ₩3,846 | ₩4,239 | +10.03% | 3.7천 |
|---|
| 2026.05.27 | ₩4,138 | ₩4,170 | ₩4,130 | ₩4,170 | +0.78% | 3.5천 |
|---|
| 2026.05.26 | ₩4,157 | ₩4,170 | ₩3,743 | ₩4,144 | -0.32% | 2.2만 |
|---|
| 2026.05.22 | ₩4,117 | ₩4,237 | ₩4,090 | ₩4,177 | +1.46% | 9.7천 |
|---|
| 2026.05.21 | ₩3,850 | ₩4,251 | ₩3,850 | ₩4,117 | +6.94% | 8.3천 |
|---|
| 2026.05.20 | ₩3,930 | ₩4,010 | ₩3,930 | ₩4,010 | +2.04% | 6.7천 |
|---|
| 2026.05.19 | ₩3,930 | ₩3,943 | ₩3,756 | ₩3,943 | +0.34% | 5.5천 |
|---|
| 2026.05.18 | ₩3,957 | ₩3,957 | ₩3,622 | ₩3,622 | -8.45% | 5.2천 |
|---|
| 2026.05.15 | ₩3,676 | ₩3,943 | ₩3,569 | ₩3,693 | +0.47% | 5.1천 |
|---|
| 2026.05.14 | ₩3,676 | ₩3,863 | ₩3,609 | ₩3,729 | +1.45% | 6.4천 |
|---|
| 2026.05.13 | ₩3,375 | ₩3,997 | ₩3,348 | ₩3,689 | +9.31% | 3.4만 |
|---|
| 2026.05.12 | ₩3,315 | ₩3,315 | ₩3,195 | ₩3,195 | -3.63% | 600 |
|---|
| 2026.05.11 | ₩3,114 | ₩3,783 | ₩2,901 | ₩3,168 | +1.72% | 3.5만 |
|---|
| 2026.05.08 | ₩3,172 | ₩3,328 | ₩3,155 | ₩3,188 | +0.51% | 2.4천 |
|---|
| 2026.05.07 | ₩2,989 | ₩3,155 | ₩2,941 | ₩3,034 | +1.52% | 5.1천 |
|---|
| 2026.05.06 | ₩2,941 | ₩3,342 | ₩2,941 | ₩2,941 | 0.00% | 9.6천 |
|---|
| 2026.05.05 | ₩2,676 | ₩3,368 | ₩2,676 | ₩3,342 | +24.88% | 1.5만 |
|---|
| 2026.05.04 | ₩2,758 | ₩2,887 | ₩2,758 | ₩2,780 | +0.82% | 4.2천 |
|---|
| 2026.05.01 | ₩2,780 | ₩2,887 | ₩2,780 | ₩2,787 | +0.24% | 5.5천 |
|---|
| 2026.04.30 | ₩2,687 | ₩2,860 | ₩2,687 | ₩2,734 | +1.74% | 1.6천 |
|---|
| 2026.04.29 | ₩2,727 | ₩2,740 | ₩2,727 | ₩2,727 | 0.00% | 3.7천 |
|---|
| 2026.04.28 | ₩2,826 | ₩2,927 | ₩2,826 | ₩2,927 | +3.60% | 1천 |
|---|
| 2026.04.27 | ₩3,048 | ₩3,048 | ₩2,780 | ₩3,034 | -0.44% | 3.5천 |
|---|
| 2026.04.24 | ₩3,048 | ₩3,048 | ₩2,820 | ₩3,048 | 0.00% | 5.2천 |
|---|
| 2026.04.23 | ₩2,967 | ₩3,094 | ₩2,633 | ₩2,807 | -5.41% | 1.3만 |
|---|
| 2026.04.22 | ₩2,808 | ₩2,914 | ₩2,647 | ₩2,914 | +3.76% | 1.4만 |
|---|
| 2026.04.21 | ₩2,967 | ₩3,101 | ₩2,696 | ₩2,847 | -4.05% | 6.9천 |
|---|
| 2026.04.20 | ₩3,342 | ₩3,342 | ₩2,941 | ₩3,008 | -10.00% | 9.9천 |
|---|
| 2026.04.17 | ₩3,181 | ₩3,181 | ₩3,008 | ₩3,074 | -3.36% | 6천 |
|---|
| 2026.04.16 | ₩3,410 | ₩3,435 | ₩3,181 | ₩3,315 | -2.78% | 2천 |
|---|
| 2026.04.15 | ₩3,609 | ₩3,609 | ₩3,008 | ₩3,074 | -14.81% | 4.6천 |
|---|
| 2026.04.14 | ₩3,175 | ₩3,368 | ₩3,139 | ₩3,139 | -1.14% | 6.8천 |
|---|
| 2026.04.13 | ₩3,048 | ₩3,195 | ₩3,048 | ₩3,195 | +4.82% | 1.7천 |
|---|
| 2026.04.10 | ₩3,128 | ₩3,141 | ₩3,074 | ₩3,141 | +0.43% | 1.1천 |
|---|
| 2026.04.09 | ₩3,195 | ₩3,195 | ₩2,970 | ₩3,008 | -5.86% | 7.9천 |
|---|
| 2026.04.08 | ₩3,368 | ₩3,368 | ₩3,021 | ₩3,155 | -6.35% | 7.2천 |
|---|
| 2026.04.07 | ₩3,355 | ₩3,368 | ₩3,181 | ₩3,355 | 0.00% | 1.6천 |
|---|
| 2026.04.06 | ₩3,208 | ₩3,368 | ₩3,181 | ₩3,368 | +5.00% | 9.3천 |
|---|
| 2026.04.02 | ₩3,288 | ₩3,375 | ₩3,288 | ₩3,368 | +2.44% | 1.5천 |
|---|
| 2026.04.01 | ₩3,261 | ₩3,449 | ₩3,141 | ₩3,422 | +4.92% | 3.2천 |
|---|
| 2026.03.31 | ₩3,108 | ₩3,409 | ₩3,108 | ₩3,248 | +4.52% | 4.9천 |
|---|
| 2026.03.30 | ₩3,275 | ₩3,435 | ₩3,061 | ₩3,235 | -1.22% | 1.7만 |
|---|
| 2026.03.27 | ₩3,021 | ₩3,435 | ₩3,021 | ₩3,435 | +13.72% | 8.5천 |
|---|
| 2026.03.26 | ₩3,342 | ₩3,342 | ₩3,008 | ₩3,141 | -6.00% | 2.5천 |
|---|
| 2026.03.25 | ₩3,271 | ₩3,609 | ₩3,248 | ₩3,609 | +10.34% | 5.3천 |
|---|
| 2026.03.24 | ₩3,021 | ₩3,221 | ₩3,021 | ₩3,221 | +6.64% | 500 |
|---|
| 2026.03.23 | ₩3,208 | ₩3,315 | ₩3,208 | ₩3,302 | +2.92% | 1.7천 |
|---|
| 2026.03.20 | ₩3,287 | ₩3,288 | ₩3,141 | ₩3,288 | +0.04% | 2.7천 |
|---|
| 2026.03.19 | ₩3,342 | ₩3,475 | ₩3,208 | ₩3,356 | +0.44% | 8.9천 |
|---|
| 2026.03.18 | ₩3,088 | ₩3,355 | ₩3,088 | ₩3,355 | +8.66% | 1.6천 |
|---|
| 2026.03.17 | ₩2,874 | ₩3,208 | ₩2,874 | ₩3,121 | +8.60% | 5.9천 |
|---|
| 2026.03.16 | ₩2,767 | ₩2,981 | ₩2,767 | ₩2,967 | +7.25% | 2.4천 |
|---|
| 2026.03.13 | ₩2,847 | ₩2,874 | ₩2,794 | ₩2,794 | -1.88% | 4.1천 |
|---|
| 2026.03.12 | ₩2,673 | ₩2,887 | ₩2,673 | ₩2,767 | +3.50% | 7.2천 |
|---|
| 2026.03.11 | ₩2,727 | ₩2,727 | ₩2,713 | ₩2,713 | -0.49% | 900 |
|---|
| 2026.03.10 | ₩2,740 | ₩2,754 | ₩2,707 | ₩2,754 | +0.49% | 2.7천 |
|---|
| 2026.03.09 | ₩2,607 | ₩2,673 | ₩2,540 | ₩2,660 | +2.05% | 3.8천 |
|---|
| 2026.03.06 | ₩2,807 | ₩2,807 | ₩2,624 | ₩2,633 | -6.19% | 4.3천 |
|---|
| 2026.03.05 | ₩2,820 | ₩2,820 | ₩2,820 | ₩2,820 | 0.00% | 700 |
|---|
| 2026.03.04 | ₩2,774 | ₩2,807 | ₩2,607 | ₩2,754 | -0.72% | 1.1만 |
|---|
| 2026.03.03 | ₩2,754 | ₩2,807 | ₩2,406 | ₩2,727 | -0.97% | 7.3천 |
|---|
| 2026.03.02 | ₩2,820 | ₩2,901 | ₩2,780 | ₩2,860 | +1.42% | 7.4천 |
|---|
| 2026.02.27 | ₩2,860 | ₩3,021 | ₩2,860 | ₩2,927 | +2.34% | 1.1만 |
|---|
| 2026.02.26 | ₩2,981 | ₩3,141 | ₩2,981 | ₩3,141 | +5.38% | 2.4천 |
|---|
| 2026.02.25 | ₩3,081 | ₩3,081 | ₩2,981 | ₩2,981 | -3.25% | 2.9천 |
|---|
| 2026.02.24 | ₩2,874 | ₩2,927 | ₩2,794 | ₩2,927 | +1.86% | 5.2천 |
|---|
| 2026.02.23 | ₩2,860 | ₩2,927 | ₩2,800 | ₩2,815 | -1.59% | 7.9천 |
|---|
| 2026.02.20 | ₩3,181 | ₩3,181 | ₩3,181 | ₩3,181 | 0.00% | 300 |
|---|
| 2026.02.19 | ₩3,275 | ₩3,275 | ₩3,275 | ₩3,275 | 0.00% | 700 |
|---|
| 2026.02.18 | ₩3,101 | ₩3,328 | ₩2,941 | ₩3,328 | +7.33% | 7.3천 |
|---|
| 2026.02.17 | ₩3,328 | ₩3,328 | ₩3,074 | ₩3,155 | -5.22% | 7.4천 |
|---|
| 2026.02.13 | ₩3,382 | ₩3,382 | ₩3,382 | ₩3,382 | 0.00% | 1.1천 |
|---|
| 2026.02.12 | ₩3,446 | ₩3,449 | ₩3,275 | ₩3,435 | -0.31% | 5.2천 |
|---|
| 2026.02.11 | ₩3,475 | ₩3,475 | ₩3,249 | ₩3,449 | -0.77% | 2.8천 |
|---|
| 2026.02.10 | ₩3,328 | ₩3,739 | ₩3,328 | ₩3,475 | +4.42% | 8.3천 |
|---|
| 2026.02.09 | ₩3,074 | ₩3,489 | ₩3,074 | ₩3,462 | +12.61% | 3.7천 |
|---|
| 2026.02.06 | ₩3,074 | ₩3,221 | ₩3,074 | ₩3,221 | +4.78% | 6천 |
|---|
| 2026.02.05 | ₩3,663 | ₩3,663 | ₩2,967 | ₩3,128 | -14.60% | 2.1만 |
|---|
| 2026.02.04 | ₩3,743 | ₩3,776 | ₩3,596 | ₩3,645 | -2.61% | 4.7천 |
|---|
| 2026.02.03 | ₩3,876 | ₩3,876 | ₩3,769 | ₩3,863 | -0.34% | 2.1천 |
|---|
| 2026.02.02 | ₩3,836 | ₩4,077 | ₩3,836 | ₩4,077 | +6.27% | 1.5만 |
|---|
| 2026.01.30 | ₩3,943 | ₩4,217 | ₩3,937 | ₩4,077 | +3.39% | 3.4만 |
|---|
| 2026.01.29 | ₩4,077 | ₩4,077 | ₩3,622 | ₩3,769 | -7.54% | 1.6만 |
|---|
| 2026.01.28 | ₩4,057 | ₩4,104 | ₩4,010 | ₩4,104 | +1.15% | 1.1천 |
|---|
| 2026.01.27 | ₩4,224 | ₩4,224 | ₩4,077 | ₩4,104 | -2.85% | 6.8천 |
|---|
| 2026.01.26 | ₩4,211 | ₩4,277 | ₩4,117 | ₩4,277 | +1.59% | 1천 |
|---|
| 2026.01.23 | ₩4,211 | ₩4,277 | ₩4,117 | ₩4,197 | -0.32% | 5.8천 |
|---|
| 2026.01.22 | ₩4,184 | ₩4,284 | ₩4,170 | ₩4,277 | +2.24% | 4.5천 |
|---|
| 2026.01.21 | ₩4,211 | ₩4,211 | ₩3,970 | ₩4,170 | -0.95% | 5.2천 |
|---|
| 2026.01.20 | ₩4,211 | ₩4,211 | ₩3,970 | ₩4,184 | -0.63% | 6.1천 |
|---|
| 2026.01.16 | ₩4,598 | ₩4,598 | ₩4,064 | ₩4,384 | -4.65% | 5만 |
|---|
| 2026.01.15 | ₩4,050 | ₩4,358 | ₩4,023 | ₩4,358 | +7.59% | 6.2천 |
|---|
| 2026.01.14 | ₩4,157 | ₩4,411 | ₩4,144 | ₩4,411 | +6.11% | 7천 |
|---|
| 2026.01.13 | ₩4,200 | ₩4,237 | ₩4,023 | ₩4,224 | +0.57% | 2.3천 |
|---|
| 2026.01.12 | ₩4,010 | ₩4,197 | ₩3,943 | ₩4,197 | +4.67% | 1.1만 |
|---|
| 2026.01.09 | ₩3,943 | ₩3,997 | ₩3,903 | ₩3,997 | +1.36% | 5.8천 |
|---|
| 2026.01.08 | ₩4,097 | ₩4,104 | ₩4,010 | ₩4,010 | -2.12% | 2.8천 |
|---|
| 2026.01.07 | ₩4,130 | ₩4,144 | ₩3,890 | ₩4,144 | +0.32% | 7.4천 |
|---|
| 2026.01.06 | ₩4,144 | ₩4,197 | ₩4,010 | ₩4,170 | +0.65% | 1.9천 |
|---|
| 2026.01.05 | ₩4,050 | ₩4,251 | ₩3,983 | ₩4,197 | +3.63% | 2.1만 |
|---|
| 2026.01.02 | ₩4,130 | ₩4,398 | ₩4,117 | ₩4,264 | +3.24% | 8.3천 |
|---|
| 2025.12.31 | ₩4,638 | ₩4,652 | ₩4,122 | ₩4,518 | -2.59% | 30.5만 |
|---|
| 2025.12.30 | ₩4,505 | ₩4,505 | ₩4,478 | ₩4,505 | 0.00% | 3.7천 |
|---|
| 2025.12.29 | ₩4,598 | ₩4,739 | ₩4,451 | ₩4,531 | -1.45% | 9.5천 |
|---|
| 2025.12.26 | ₩4,812 | ₩4,812 | ₩4,545 | ₩4,678 | -2.78% | 5천 |
|---|
| 2025.12.24 | ₩4,612 | ₩4,668 | ₩4,558 | ₩4,652 | +0.87% | 2.1천 |
|---|
| 2025.12.23 | ₩4,678 | ₩4,759 | ₩4,571 | ₩4,665 | -0.29% | 7.7천 |
|---|
| 2025.12.22 | ₩4,732 | ₩4,879 | ₩4,718 | ₩4,745 | +0.28% | 8.3천 |
|---|
| 2025.12.19 | ₩4,739 | ₩4,812 | ₩4,692 | ₩4,812 | +1.55% | 6.3천 |
|---|
| 2025.12.18 | ₩4,768 | ₩4,785 | ₩4,692 | ₩4,732 | -0.76% | 4.7천 |
|---|
| 2025.12.17 | ₩4,739 | ₩4,812 | ₩4,692 | ₩4,772 | +0.71% | 6천 |
|---|
| 2025.12.16 | ₩4,795 | ₩4,879 | ₩4,692 | ₩4,812 | +0.36% | 2.2만 |
|---|
| 2025.12.15 | ₩5,333 | ₩5,333 | ₩4,789 | ₩4,919 | -7.77% | 1.4만 |
|---|
| 2025.12.12 | ₩5,467 | ₩5,480 | ₩5,066 | ₩5,333 | -2.44% | 2.3만 |
|---|
| 2025.12.11 | ₩4,799 | ₩5,400 | ₩4,799 | ₩5,387 | +12.26% | 2.6만 |
|---|
| 2025.12.10 | ₩4,545 | ₩4,812 | ₩4,545 | ₩4,772 | +5.00% | 1.5만 |
|---|
| 2025.12.09 | ₩4,745 | ₩4,745 | ₩4,478 | ₩4,678 | -1.41% | 1.8만 |
|---|
| 2025.12.08 | ₩4,519 | ₩4,825 | ₩4,424 | ₩4,705 | +4.11% | 2.7만 |
|---|
| 2025.12.05 | ₩5,079 | ₩5,204 | ₩4,451 | ₩4,678 | -7.89% | 42.2만 |
|---|
| 2025.12.04 | ₩4,866 | ₩4,882 | ₩4,759 | ₩4,759 | -2.20% | 4.1천 |
|---|
| 2025.12.03 | ₩4,678 | ₩4,919 | ₩4,612 | ₩4,799 | +2.57% | 1.1만 |
|---|
| 2025.12.02 | ₩4,892 | ₩4,892 | ₩4,638 | ₩4,732 | -3.28% | 1.1만 |
|---|
| 2025.12.01 | ₩4,906 | ₩4,932 | ₩4,678 | ₩4,852 | -1.09% | 9천 |
|---|
| 2025.11.28 | ₩4,866 | ₩4,879 | ₩4,692 | ₩4,745 | -2.47% | 8.6천 |
|---|
| 2025.11.26 | ₩4,815 | ₩4,946 | ₩4,772 | ₩4,851 | +0.75% | 1.5만 |
|---|
| 2025.11.25 | ₩4,772 | ₩4,972 | ₩4,745 | ₩4,919 | +3.08% | 1.6만 |
|---|
| 2025.11.24 | ₩5,053 | ₩5,053 | ₩4,729 | ₩4,799 | -5.03% | 9.5천 |
|---|
| 2025.11.21 | ₩4,638 | ₩5,053 | ₩4,545 | ₩5,026 | +8.36% | 1.1만 |
|---|
| 2025.11.20 | ₩4,759 | ₩5,066 | ₩4,291 | ₩4,692 | -1.40% | 3.6만 |
|---|
| 2025.11.19 | ₩4,799 | ₩4,959 | ₩4,785 | ₩4,799 | 0.00% | 7.4천 |
|---|
| 2025.11.18 | ₩5,013 | ₩5,079 | ₩4,879 | ₩4,906 | -2.13% | 9.6천 |
|---|
| 2025.11.17 | ₩4,812 | ₩5,079 | ₩4,812 | ₩5,026 | +4.44% | 1.1만 |
|---|
| 2025.11.14 | ₩4,732 | ₩5,066 | ₩4,732 | ₩4,892 | +3.39% | 9.3천 |
|---|
| 2025.11.13 | ₩4,772 | ₩4,812 | ₩4,678 | ₩4,745 | -0.56% | 3.9천 |
|---|
| 2025.11.12 | ₩4,812 | ₩4,972 | ₩4,638 | ₩4,759 | -1.11% | 9.4천 |
|---|
| 2025.11.11 | ₩4,585 | ₩4,799 | ₩4,585 | ₩4,773 | +4.11% | 5.2천 |
|---|
| 2025.11.10 | ₩4,638 | ₩4,799 | ₩4,596 | ₩4,745 | +2.31% | 5.1천 |
|---|
| 2025.11.07 | ₩4,678 | ₩4,692 | ₩4,558 | ₩4,638 | -0.86% | 3.6천 |
|---|
| 2025.11.06 | ₩4,852 | ₩4,986 | ₩4,678 | ₩4,705 | -3.03% | 4.7천 |
|---|
| 2025.11.05 | ₩4,478 | ₩5,053 | ₩4,478 | ₩4,797 | +7.13% | 3.6만 |
|---|
| 2025.11.04 | ₩4,356 | ₩4,799 | ₩4,331 | ₩4,451 | +2.18% | 1.3만 |
|---|
| 2025.11.03 | ₩4,879 | ₩4,879 | ₩4,037 | ₩4,598 | -5.75% | 2천 |
|---|
| 2025.10.31 | ₩4,551 | ₩4,812 | ₩4,545 | ₩4,812 | +5.73% | 1.7만 |
|---|
| 2025.10.30 | ₩4,799 | ₩4,799 | ₩4,344 | ₩4,558 | -5.01% | 1.8만 |
|---|
| 2025.10.29 | ₩4,672 | ₩4,879 | ₩4,665 | ₩4,799 | +2.72% | 3만 |
|---|
| 2025.10.28 | ₩4,678 | ₩4,932 | ₩4,612 | ₩4,678 | 0.00% | 1.5만 |
|---|
| 2025.10.27 | ₩4,725 | ₩4,779 | ₩4,546 | ₩4,638 | -1.84% | 1.1만 |
|---|
| 2025.10.24 | ₩4,676 | ₩4,972 | ₩4,545 | ₩4,545 | -2.80% | 6.6천 |
|---|
| 2025.10.23 | ₩4,531 | ₩4,678 | ₩4,411 | ₩4,598 | +1.47% | 1만 |
|---|
| 2025.10.22 | ₩4,665 | ₩4,665 | ₩4,186 | ₩4,424 | -5.16% | 1.4만 |
|---|
| 2025.10.21 | ₩4,384 | ₩4,652 | ₩4,317 | ₩4,612 | +5.18% | 2.2만 |
|---|
| 2025.10.20 | ₩4,424 | ₩4,652 | ₩4,371 | ₩4,411 | -0.30% | 1.8만 |
|---|
| 2025.10.17 | ₩4,451 | ₩4,451 | ₩4,050 | ₩4,211 | -5.41% | 2.8만 |
|---|
| 2025.10.16 | ₩4,491 | ₩4,585 | ₩4,277 | ₩4,451 | -0.89% | 2.5만 |
|---|
| 2025.10.15 | ₩4,812 | ₩4,812 | ₩4,424 | ₩4,478 | -6.94% | 3만 |
|---|
| 2025.10.14 | ₩5,253 | ₩5,253 | ₩3,876 | ₩4,638 | -11.70% | 30.7만 |
|---|
| 2025.10.13 | ₩5,160 | ₩5,601 | ₩4,951 | ₩5,480 | +6.22% | 7만 |
|---|
| 2025.10.10 | ₩5,574 | ₩5,574 | ₩4,982 | ₩5,160 | -7.43% | 4.5만 |
|---|