시장 데이터를 불러오는 중
전체 종목
나코 인더스트리스 과거 주가
NACCO Industries, Inc. Common Stock · NC · NYSE
주요 사업 분야는 석탄 채굴입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NACCO Industries, Inc. Common Stock · NC · NYSE
주요 사업 분야는 석탄 채굴입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩48,533 | ₩48,761 | ₩47,514 | ₩47,702 | -1.71% | 1.4만 |
| 2026.10.08 | ₩48,627 | ₩49,298 | ₩47,715 | ₩48,989 | +0.74% | 3.9만 |
| 2026.10.07 | ₩48,828 | ₩49,258 | ₩48,332 | ₩48,332 | -1.02% | 1.8만 |
| 2026.10.06 | ₩49,633 | ₩49,982 | ₩48,828 | ₩48,828 | -1.62% | 1.6만 |
| 2026.10.05 | ₩48,681 | ₩49,754 | ₩48,493 | ₩49,217 | +1.10% | 2.6만 |
| 2026.10.02 | ₩49,150 | ₩49,955 | ₩48,225 | ₩48,614 | -1.09% | 4.1만 |
| 2026.10.01 | ₩48,493 | ₩48,855 | ₩47,541 | ₩48,775 | +0.58% | 4.1만 |
| 2026.09.30 | ₩50,424 | ₩50,424 | ₩48,506 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,003 |
| -2.82% |
| 2.8만 |
| 2026.09.29 | ₩51,068 | ₩51,068 | ₩49,874 | ₩49,874 | -2.34% | 1.3만 |
|---|
| 2026.09.28 | ₩51,376 | ₩52,154 | ₩50,572 | ₩50,666 | -1.38% | 1.7만 |
|---|
| 2026.09.25 | ₩50,585 | ₩50,934 | ₩49,566 | ₩50,518 | -0.13% | 1.7만 |
|---|
| 2026.09.24 | ₩50,290 | ₩51,953 | ₩48,667 | ₩50,585 | +0.59% | 5.5만 |
|---|
| 2026.09.23 | ₩49,338 | ₩49,700 | ₩48,413 | ₩48,734 | -1.22% | 1.4만 |
|---|
| 2026.09.22 | ₩49,405 | ₩50,357 | ₩49,244 | ₩49,284 | -0.24% | 1.9만 |
|---|
| 2026.09.21 | ₩49,794 | ₩50,371 | ₩49,794 | ₩49,915 | +0.24% | 1.5만 |
|---|
| 2026.09.18 | ₩49,821 | ₩50,263 | ₩48,319 | ₩49,499 | -0.65% | 5만 |
|---|
| 2026.09.17 | ₩52,101 | ₩52,101 | ₩50,250 | ₩50,250 | -3.55% | 1.7만 |
|---|
| 2026.09.16 | ₩52,168 | ₩52,248 | ₩51,484 | ₩51,779 | -0.75% | 1.3만 |
|---|
| 2026.09.15 | ₩51,645 | ₩52,409 | ₩50,585 | ₩51,846 | +0.39% | 4.5만 |
|---|
| 2026.09.14 | ₩53,361 | ₩53,361 | ₩51,940 | ₩52,034 | -2.49% | 2.5만 |
|---|
| 2026.09.11 | ₩54,260 | ₩54,541 | ₩53,227 | ₩53,240 | -1.88% | 8.6천 |
|---|
| 2026.09.10 | ₩53,978 | ₩53,978 | ₩53,254 | ₩53,428 | -1.02% | 2만 |
|---|
| 2026.09.09 | ₩54,595 | ₩54,836 | ₩54,085 | ₩54,085 | -0.93% | 1만 |
|---|
| 2026.09.08 | ₩56,285 | ₩56,285 | ₩54,179 | ₩54,179 | -3.74% | 1.7만 |
|---|
| 2026.09.04 | ₩54,783 | ₩56,633 | ₩54,756 | ₩56,231 | +2.64% | 2.5만 |
|---|
| 2026.09.03 | ₩56,419 | ₩56,419 | ₩54,783 | ₩54,783 | -2.90% | 9.8천 |
|---|
| 2026.09.02 | ₩56,110 | ₩56,995 | ₩55,909 | ₩55,909 | -0.36% | 2.4만 |
|---|
| 2026.09.01 | ₩57,304 | ₩57,304 | ₩55,909 | ₩56,325 | -1.71% | 7.9천 |
|---|
| 2026.08.31 | ₩58,337 | ₩59,007 | ₩56,848 | ₩57,384 | -1.63% | 1.3만 |
|---|
| 2026.08.28 | ₩57,264 | ₩59,436 | ₩55,842 | ₩57,746 | +0.84% | 2.7만 |
|---|
| 2026.08.27 | ₩56,593 | ₩58,042 | ₩56,338 | ₩57,840 | +2.20% | 1.9만 |
|---|
| 2026.08.26 | ₩54,756 | ₩57,384 | ₩54,756 | ₩57,291 | +4.63% | 2.8만 |
|---|
| 2026.08.25 | ₩54,984 | ₩55,909 | ₩54,367 | ₩55,587 | +1.10% | 2.1만 |
|---|
| 2026.08.24 | ₩54,984 | ₩55,520 | ₩54,313 | ₩54,970 | -0.02% | 1.4만 |
|---|
| 2026.08.21 | ₩55,064 | ₩55,869 | ₩54,340 | ₩54,984 | -0.15% | 2.7만 |
|---|
| 2026.08.20 | ₩55,467 | ₩56,861 | ₩54,716 | ₩55,172 | -0.53% | 1.8만 |
|---|
| 2026.08.19 | ₩56,660 | ₩58,256 | ₩55,735 | ₩56,030 | -1.11% | 1.5만 |
|---|
| 2026.08.18 | ₩56,821 | ₩57,867 | ₩55,467 | ₩56,540 | -0.50% | 1.8만 |
|---|
| 2026.08.17 | ₩56,607 | ₩58,685 | ₩55,252 | ₩55,668 | -1.66% | 1.9만 |
|---|
| 2026.08.14 | ₩56,794 | ₩58,417 | ₩55,239 | ₩57,183 | +0.68% | 2.7만 |
|---|
| 2026.08.13 | ₩56,888 | ₩57,398 | ₩55,306 | ₩56,204 | -1.20% | 1.3만 |
|---|
| 2026.08.12 | ₩53,857 | ₩56,995 | ₩53,857 | ₩56,325 | +4.58% | 1.4만 |
|---|
| 2026.08.11 | ₩56,727 | ₩56,727 | ₩54,032 | ₩54,434 | -4.04% | 2.6만 |
|---|
| 2026.08.10 | ₩57,518 | ₩57,518 | ₩54,675 | ₩55,426 | -3.64% | 2.4만 |
|---|
| 2026.08.07 | ₩56,660 | ₩58,095 | ₩56,405 | ₩56,821 | +0.28% | 1.4만 |
|---|
| 2026.08.06 | ₩62,252 | ₩62,252 | ₩55,373 | ₩57,518 | -7.60% | 1.2만 |
|---|
| 2026.08.05 | ₩62,936 | ₩64,009 | ₩62,936 | ₩63,312 | +0.60% | 1.1만 |
|---|
| 2026.08.04 | ₩63,754 | ₩64,036 | ₩63,754 | ₩64,036 | +0.44% | 6.2천 |
|---|
| 2026.08.03 | ₩63,902 | ₩65,109 | ₩63,433 | ₩64,519 | +0.97% | 9.6천 |
|---|
| 2026.07.31 | ₩62,373 | ₩63,862 | ₩62,373 | ₩63,567 | +1.91% | 1.3만 |
|---|
| 2026.07.30 | ₩63,835 | ₩63,835 | ₩62,641 | ₩63,272 | -0.88% | 4천 |
|---|
| 2026.07.29 | ₩64,505 | ₩64,505 | ₩63,406 | ₩63,848 | -1.02% | 8.2천 |
|---|
| 2026.07.28 | ₩63,272 | ₩64,345 | ₩63,164 | ₩63,795 | +0.83% | 7.6천 |
|---|
| 2026.07.27 | ₩63,634 | ₩64,908 | ₩62,762 | ₩62,762 | -1.37% | 7.2천 |
|---|
| 2026.07.24 | ₩63,030 | ₩64,385 | ₩62,360 | ₩62,775 | -0.40% | 1.1만 |
|---|
| 2026.07.23 | ₩62,105 | ₩64,251 | ₩61,957 | ₩63,352 | +2.01% | 1.4만 |
|---|
| 2026.07.22 | ₩62,024 | ₩62,802 | ₩62,024 | ₩62,601 | +0.93% | 1.4만 |
|---|
| 2026.07.21 | ₩62,132 | ₩64,237 | ₩62,132 | ₩63,231 | +1.77% | 9.5천 |
|---|
| 2026.07.20 | ₩65,042 | ₩65,283 | ₩62,172 | ₩62,306 | -4.21% | 1.6만 |
|---|
| 2026.07.17 | ₩65,069 | ₩65,310 | ₩63,164 | ₩64,331 | -1.13% | 1.1만 |
|---|
| 2026.07.16 | ₩65,914 | ₩66,919 | ₩65,431 | ₩65,431 | -0.73% | 1.1만 |
|---|
| 2026.07.15 | ₩64,854 | ₩65,981 | ₩64,505 | ₩65,109 | +0.39% | 1.7만 |
|---|
| 2026.07.14 | ₩62,024 | ₩63,862 | ₩62,024 | ₩63,741 | +2.77% | 8.9천 |
|---|
| 2026.07.13 | ₩62,856 | ₩64,988 | ₩62,293 | ₩62,521 | -0.53% | 1.1만 |
|---|
| 2026.07.10 | ₩62,145 | ₩64,921 | ₩62,145 | ₩63,473 | +2.14% | 1.2만 |
|---|
| 2026.07.09 | ₩61,971 | ₩64,076 | ₩61,971 | ₩63,701 | +2.79% | 8.6천 |
|---|
| 2026.07.08 | ₩63,433 | ₩63,473 | ₩62,038 | ₩63,003 | -0.68% | 2.6만 |
|---|
| 2026.07.07 | ₩64,505 | ₩64,666 | ₩63,258 | ₩63,486 | -1.58% | 1.5만 |
|---|
| 2026.07.06 | ₩63,701 | ₩64,948 | ₩62,896 | ₩64,760 | +1.66% | 2.1만 |
|---|
| 2026.07.02 | ₩64,814 | ₩65,578 | ₩64,666 | ₩64,908 | +0.14% | 8.3천 |
|---|
| 2026.07.01 | ₩66,276 | ₩67,858 | ₩65,109 | ₩65,109 | -1.76% | 1.1만 |
|---|
| 2026.06.30 | ₩66,584 | ₩68,059 | ₩66,584 | ₩67,121 | +0.81% | 1.1만 |
|---|
| 2026.06.29 | ₩68,193 | ₩68,797 | ₩66,611 | ₩67,255 | -1.38% | 1.3만 |
|---|
| 2026.06.26 | ₩69,803 | ₩70,165 | ₩68,328 | ₩69,347 | -0.65% | 6만 |
|---|
| 2026.06.25 | ₩70,460 | ₩70,460 | ₩68,395 | ₩69,347 | -1.58% | 1.3만 |
|---|
| 2026.06.24 | ₩67,992 | ₩71,264 | ₩67,992 | ₩69,454 | +2.15% | 2만 |
|---|
| 2026.06.23 | ₩67,805 | ₩69,414 | ₩67,805 | ₩68,770 | +1.42% | 1.2만 |
|---|
| 2026.06.22 | ₩66,919 | ₩67,751 | ₩65,055 | ₩67,711 | +1.18% | 1.5만 |
|---|
| 2026.06.18 | ₩66,651 | ₩68,488 | ₩66,088 | ₩66,879 | +0.34% | 2.2만 |
|---|
| 2026.06.17 | ₩66,933 | ₩67,429 | ₩65,096 | ₩66,182 | -1.12% | 1.7만 |
|---|
| 2026.06.16 | ₩69,400 | ₩70,862 | ₩67,308 | ₩67,308 | -3.01% | 1.1만 |
|---|
| 2026.06.15 | ₩71,747 | ₩71,747 | ₩69,762 | ₩69,789 | -2.73% | 5.9천 |
|---|
| 2026.06.12 | ₩71,063 | ₩71,881 | ₩71,063 | ₩71,519 | +0.64% | 3.6천 |
|---|
| 2026.06.11 | ₩71,358 | ₩71,358 | ₩69,803 | ₩70,473 | -1.24% | 7.2천 |
|---|
| 2026.06.10 | ₩70,594 | ₩71,023 | ₩70,446 | ₩71,010 | +0.59% | 9.4천 |
|---|
| 2026.06.09 | ₩70,661 | ₩72,015 | ₩69,964 | ₩69,964 | -0.99% | 7.3천 |
|---|
| 2026.06.08 | ₩72,109 | ₩73,196 | ₩69,776 | ₩70,339 | -2.45% | 1.4만 |
|---|
| 2026.06.05 | ₩69,803 | ₩71,908 | ₩69,494 | ₩71,358 | +2.23% | 1.3만 |
|---|
| 2026.06.04 | ₩68,931 | ₩70,004 | ₩68,100 | ₩69,749 | +1.19% | 2만 |
|---|
| 2026.06.03 | ₩67,147 | ₩68,408 | ₩67,080 | ₩68,274 | +1.68% | 1.3만 |
|---|
| 2026.06.02 | ₩66,370 | ₩69,239 | ₩66,370 | ₩67,670 | +1.96% | 7.8천 |
|---|
| 2026.06.01 | ₩67,080 | ₩68,663 | ₩66,665 | ₩67,536 | +0.68% | 1.1만 |
|---|
| 2026.05.29 | ₩67,268 | ₩68,381 | ₩67,067 | ₩67,858 | +0.88% | 1.4만 |
|---|
| 2026.05.28 | ₩65,887 | ₩68,314 | ₩65,887 | ₩68,032 | +3.26% | 7.3천 |
|---|
| 2026.05.27 | ₩66,450 | ₩67,778 | ₩65,417 | ₩67,349 | +1.35% | 8.4천 |
|---|
| 2026.05.26 | ₩66,437 | ₩66,772 | ₩65,847 | ₩66,128 | -0.46% | 1.3만 |
|---|
| 2026.05.22 | ₩66,678 | ₩66,678 | ₩65,377 | ₩65,699 | -1.47% | 1만 |
|---|
| 2026.05.21 | ₩65,712 | ₩66,530 | ₩65,042 | ₩66,329 | +0.94% | 1.7만 |
|---|
| 2026.05.20 | ₩65,203 | ₩66,356 | ₩65,042 | ₩66,101 | +1.38% | 1.2만 |
|---|
| 2026.05.19 | ₩65,377 | ₩66,115 | ₩65,350 | ₩65,659 | +0.43% | 5.6천 |
|---|
| 2026.05.18 | ₩66,705 | ₩66,785 | ₩65,176 | ₩65,176 | -2.29% | 5.3천 |
|---|
| 2026.05.15 | ₩68,381 | ₩68,381 | ₩65,900 | ₩66,235 | -3.14% | 1.4만 |
|---|
| 2026.05.14 | ₩66,101 | ₩68,663 | ₩65,833 | ₩68,596 | +3.77% | 1.3만 |
|---|
| 2026.05.13 | ₩65,042 | ₩66,101 | ₩65,042 | ₩65,350 | +0.47% | 1.9만 |
|---|
| 2026.05.12 | ₩66,879 | ₩68,260 | ₩66,142 | ₩66,142 | -1.10% | 1.3만 |
|---|
| 2026.05.11 | ₩67,268 | ₩67,925 | ₩66,718 | ₩67,067 | -0.30% | 8.3천 |
|---|
| 2026.05.08 | ₩69,937 | ₩69,937 | ₩67,550 | ₩67,550 | -3.41% | 1.1만 |
|---|
| 2026.05.07 | ₩66,799 | ₩70,674 | ₩66,370 | ₩69,883 | +4.62% | 1.8만 |
|---|
| 2026.05.06 | ₩67,389 | ₩69,025 | ₩67,389 | ₩68,046 | +0.98% | 2.1만 |
|---|
| 2026.05.05 | ₩64,009 | ₩67,094 | ₩64,009 | ₩65,860 | +2.89% | 6.3천 |
|---|
| 2026.05.04 | ₩63,741 | ₩66,477 | ₩63,714 | ₩64,385 | +1.01% | 1.2만 |
|---|
| 2026.05.01 | ₩64,613 | ₩64,827 | ₩64,237 | ₩64,438 | -0.27% | 4.1천 |
|---|
| 2026.04.30 | ₩64,774 | ₩64,841 | ₩64,170 | ₩64,613 | -0.25% | 9.5천 |
|---|
| 2026.04.29 | ₩66,209 | ₩66,209 | ₩64,023 | ₩65,538 | -1.01% | 5.8천 |
|---|
| 2026.04.28 | ₩67,094 | ₩67,885 | ₩65,109 | ₩66,785 | -0.46% | 9천 |
|---|
| 2026.04.27 | ₩68,649 | ₩68,649 | ₩66,866 | ₩67,067 | -2.31% | 9.4천 |
|---|
| 2026.04.24 | ₩63,875 | ₩68,180 | ₩63,875 | ₩67,536 | +5.73% | 8.4천 |
|---|
| 2026.04.23 | ₩63,674 | ₩64,653 | ₩63,674 | ₩64,626 | +1.50% | 5.2천 |
|---|
| 2026.04.22 | ₩63,245 | ₩65,028 | ₩63,245 | ₩64,170 | +1.46% | 5.9천 |
|---|
| 2026.04.21 | ₩64,358 | ₩65,042 | ₩63,433 | ₩63,433 | -1.44% | 5.4천 |
|---|
| 2026.04.20 | ₩66,021 | ₩66,799 | ₩65,069 | ₩65,069 | -1.44% | 7.9천 |
|---|
| 2026.04.17 | ₩64,371 | ₩66,396 | ₩64,371 | ₩65,256 | +1.37% | 8.8천 |
|---|
| 2026.04.16 | ₩65,176 | ₩65,578 | ₩63,003 | ₩63,996 | -1.81% | 1.4만 |
|---|
| 2026.04.15 | ₩65,753 | ₩66,651 | ₩63,030 | ₩65,176 | -0.88% | 2.1만 |
|---|
| 2026.04.14 | ₩68,126 | ₩68,864 | ₩66,262 | ₩66,262 | -2.74% | 1.7만 |
|---|
| 2026.04.13 | ₩69,669 | ₩70,004 | ₩68,006 | ₩68,006 | -2.39% | 7.1천 |
|---|
| 2026.04.10 | ₩68,743 | ₩68,998 | ₩68,247 | ₩68,716 | -0.04% | 5천 |
|---|
| 2026.04.09 | ₩68,971 | ₩70,031 | ₩68,663 | ₩69,467 | +0.72% | 9.8천 |
|---|
| 2026.04.08 | ₩68,730 | ₩68,931 | ₩67,389 | ₩68,274 | -0.66% | 9.9천 |
|---|
| 2026.04.07 | ₩68,341 | ₩68,448 | ₩68,059 | ₩68,260 | -0.12% | 7.4천 |
|---|
| 2026.04.06 | ₩67,818 | ₩69,092 | ₩67,630 | ₩68,448 | +0.93% | 5.1천 |
|---|
| 2026.04.02 | ₩68,354 | ₩69,146 | ₩67,617 | ₩68,395 | +0.06% | 7.4천 |
|---|
| 2026.04.01 | ₩69,897 | ₩69,897 | ₩67,764 | ₩68,019 | -2.69% | 8.8천 |
|---|
| 2026.03.31 | ₩69,239 | ₩70,071 | ₩69,052 | ₩69,695 | +0.66% | 8.3천 |
|---|
| 2026.03.30 | ₩70,071 | ₩77,085 | ₩69,065 | ₩69,521 | -0.78% | 1.3만 |
|---|
| 2026.03.27 | ₩66,960 | ₩69,508 | ₩65,699 | ₩68,797 | +2.74% | 1.6만 |
|---|
| 2026.03.26 | ₩68,515 | ₩69,427 | ₩66,638 | ₩68,006 | -0.74% | 2.2만 |
|---|
| 2026.03.25 | ₩71,761 | ₩71,761 | ₩68,770 | ₩68,770 | -4.17% | 7.2천 |
|---|
| 2026.03.24 | ₩69,615 | ₩71,184 | ₩68,435 | ₩70,513 | +1.29% | 1.8만 |
|---|
| 2026.03.23 | ₩66,893 | ₩68,810 | ₩66,691 | ₩68,703 | +2.71% | 8.6천 |
|---|
| 2026.03.20 | ₩67,898 | ₩67,898 | ₩64,854 | ₩65,176 | -4.01% | 2.3만 |
|---|
| 2026.03.19 | ₩66,276 | ₩68,234 | ₩65,793 | ₩67,684 | +2.12% | 7.7천 |
|---|
| 2026.03.18 | ₩68,918 | ₩68,918 | ₩65,203 | ₩66,383 | -3.68% | 1.2만 |
|---|
| 2026.03.17 | ₩69,964 | ₩69,964 | ₩67,375 | ₩68,569 | -1.99% | 1.3만 |
|---|
| 2026.03.16 | ₩70,205 | ₩70,205 | ₩68,918 | ₩69,695 | -0.73% | 8.5천 |
|---|
| 2026.03.13 | ₩72,753 | ₩72,954 | ₩68,435 | ₩68,985 | -5.18% | 2.4만 |
|---|
| 2026.03.12 | ₩68,234 | ₩73,088 | ₩68,234 | ₩72,753 | +6.62% | 2.7만 |
|---|
| 2026.03.11 | ₩67,711 | ₩69,213 | ₩67,161 | ₩68,797 | +1.60% | 1.2만 |
|---|
| 2026.03.10 | ₩68,609 | ₩69,508 | ₩67,067 | ₩67,255 | -1.97% | 1.6만 |
|---|
| 2026.03.09 | ₩64,385 | ₩69,306 | ₩63,687 | ₩68,730 | +6.75% | 2.6만 |
|---|
| 2026.03.06 | ₩66,839 | ₩68,395 | ₩63,392 | ₩65,592 | -1.87% | 2.3만 |
|---|
| 2026.03.05 | ₩73,370 | ₩74,577 | ₩65,216 | ₩67,965 | -7.37% | 4.6만 |
|---|
| 2026.03.04 | ₩77,018 | ₩79,686 | ₩76,508 | ₩78,064 | +1.36% | 2.5만 |
|---|
| 2026.03.03 | ₩78,654 | ₩79,499 | ₩76,025 | ₩76,173 | -3.15% | 9.7천 |
|---|
| 2026.03.02 | ₩75,770 | ₩79,606 | ₩75,770 | ₩78,909 | +4.14% | 7천 |
|---|
| 2026.02.27 | ₩76,441 | ₩78,479 | ₩76,441 | ₩76,951 | +0.67% | 1만 |
|---|
| 2026.02.26 | ₩79,002 | ₩79,137 | ₩75,583 | ₩75,583 | -4.33% | 1.3만 |
|---|
| 2026.02.25 | ₩75,113 | ₩79,110 | ₩75,113 | ₩79,110 | +5.32% | 8.5천 |
|---|
| 2026.02.24 | ₩75,100 | ₩76,387 | ₩74,738 | ₩75,301 | +0.27% | 4.2천 |
|---|
| 2026.02.23 | ₩75,087 | ₩75,100 | ₩74,416 | ₩75,046 | -0.05% | 8.2천 |
|---|
| 2026.02.20 | ₩74,617 | ₩75,207 | ₩74,617 | ₩74,791 | +0.23% | 7.4천 |
|---|
| 2026.02.19 | ₩75,408 | ₩76,441 | ₩74,389 | ₩75,087 | -0.43% | 1.5만 |
|---|
| 2026.02.18 | ₩75,690 | ₩76,280 | ₩75,502 | ₩75,583 | -0.14% | 7.3천 |
|---|
| 2026.02.17 | ₩74,429 | ₩78,774 | ₩74,027 | ₩77,795 | +4.52% | 1.6만 |
|---|
| 2026.02.13 | ₩74,429 | ₩74,899 | ₩71,935 | ₩74,429 | 0.00% | 8.3천 |
|---|
| 2026.02.12 | ₩72,418 | ₩74,698 | ₩72,418 | ₩73,571 | +1.59% | 1.3만 |
|---|
| 2026.02.11 | ₩72,391 | ₩72,391 | ₩71,922 | ₩72,136 | -0.35% | 4.1천 |
|---|
| 2026.02.10 | ₩73,209 | ₩74,429 | ₩72,364 | ₩72,364 | -1.15% | 8.8천 |
|---|
| 2026.02.09 | ₩74,537 | ₩74,537 | ₩70,044 | ₩72,136 | -3.22% | 1.2만 |
|---|
| 2026.02.06 | ₩72,083 | ₩74,832 | ₩71,600 | ₩72,686 | +0.84% | 9.4천 |
|---|
| 2026.02.05 | ₩72,834 | ₩73,035 | ₩70,044 | ₩71,546 | -1.77% | 1.2만 |
|---|
| 2026.02.04 | ₩75,006 | ₩75,489 | ₩69,481 | ₩73,692 | -1.75% | 1.4만 |
|---|
| 2026.02.03 | ₩72,083 | ₩75,100 | ₩72,083 | ₩74,081 | +2.77% | 1.1만 |
|---|
| 2026.02.02 | ₩66,209 | ₩72,418 | ₩66,048 | ₩72,217 | +9.07% | 2.7만 |
|---|
| 2026.01.30 | ₩64,908 | ₩66,370 | ₩63,862 | ₩66,021 | +1.71% | 6.7천 |
|---|
| 2026.01.29 | ₩65,364 | ₩65,377 | ₩63,352 | ₩64,908 | -0.70% | 6.2천 |
|---|
| 2026.01.28 | ₩64,774 | ₩65,082 | ₩62,427 | ₩64,036 | -1.14% | 1.2만 |
|---|
| 2026.01.27 | ₩65,686 | ₩65,686 | ₩65,055 | ₩65,122 | -0.86% | 4천 |
|---|
| 2026.01.26 | ₩65,766 | ₩66,785 | ₩65,203 | ₩65,203 | -0.86% | 1만 |
|---|
| 2026.01.23 | ₩67,054 | ₩67,054 | ₩65,458 | ₩65,645 | -2.10% | 7.1천 |
|---|
| 2026.01.22 | ₩65,203 | ₩66,893 | ₩65,203 | ₩66,893 | +2.59% | 5.6천 |
|---|
| 2026.01.21 | ₩63,969 | ₩66,785 | ₩62,936 | ₩66,785 | +4.40% | 1.6만 |
|---|
| 2026.01.20 | ₩62,159 | ₩62,829 | ₩61,890 | ₩62,373 | +0.35% | 5.1천 |
|---|
| 2026.01.16 | ₩61,501 | ₩63,325 | ₩61,501 | ₩61,984 | +0.78% | 9.4천 |
|---|
| 2026.01.15 | ₩62,065 | ₩62,320 | ₩60,992 | ₩62,320 | +0.41% | 6.1천 |
|---|
| 2026.01.14 | ₩60,630 | ₩63,044 | ₩59,342 | ₩61,770 | +1.88% | 1.2만 |
|---|
| 2026.01.13 | ₩61,837 | ₩62,802 | ₩59,785 | ₩60,992 | -1.37% | 1.3만 |
|---|
| 2026.01.12 | ₩63,594 | ₩63,701 | ₩62,172 | ₩63,285 | -0.49% | 1.2만 |
|---|
| 2026.01.09 | ₩63,781 | ₩64,868 | ₩63,781 | ₩63,781 | 0.00% | 5.1천 |
|---|
| 2026.01.08 | ₩62,494 | ₩64,264 | ₩61,139 | ₩64,103 | +2.58% | 5.7천 |
|---|
| 2026.01.07 | ₩63,299 | ₩64,277 | ₩61,555 | ₩61,810 | -2.35% | 5.7천 |
|---|
| 2026.01.06 | ₩62,641 | ₩62,641 | ₩61,019 | ₩61,944 | -1.11% | 6.9천 |
|---|
| 2026.01.05 | ₩64,827 | ₩64,827 | ₩60,375 | ₩62,333 | -3.85% | 1.7만 |
|---|
| 2026.01.02 | ₩66,370 | ₩66,370 | ₩63,701 | ₩64,224 | -3.23% | 8.6천 |
|---|
| 2025.12.31 | ₩64,841 | ₩65,981 | ₩64,841 | ₩65,766 | +1.43% | 6.1천 |
|---|
| 2025.12.30 | ₩63,902 | ₩65,820 | ₩63,902 | ₩65,820 | +3.00% | 5.3천 |
|---|
| 2025.12.29 | ₩65,149 | ₩66,598 | ₩65,149 | ₩66,115 | +1.48% | 5.9천 |
|---|
| 2025.12.26 | ₩65,350 | ₩66,249 | ₩64,586 | ₩65,297 | -0.08% | 7.4천 |
|---|
| 2025.12.24 | ₩65,632 | ₩66,611 | ₩64,640 | ₩65,417 | -0.33% | 9.9천 |
|---|
| 2025.12.23 | ₩65,042 | ₩65,820 | ₩61,206 | ₩65,417 | +0.58% | 4.4천 |
|---|
| 2025.12.22 | ₩65,619 | ₩66,370 | ₩62,695 | ₩65,753 | +0.20% | 1.5만 |
|---|
| 2025.12.19 | ₩67,174 | ₩67,174 | ₩65,377 | ₩65,954 | -1.82% | 3.3만 |
|---|
| 2025.12.18 | ₩68,126 | ₩68,314 | ₩65,847 | ₩67,389 | -1.08% | 1.5만 |
|---|
| 2025.12.17 | ₩66,691 | ₩67,791 | ₩65,176 | ₩67,764 | +1.61% | 1.3만 |
|---|
| 2025.12.16 | ₩68,126 | ₩68,126 | ₩66,034 | ₩66,142 | -2.91% | 7.4천 |
|---|
| 2025.12.15 | ₩66,611 | ₩67,939 | ₩66,611 | ₩67,147 | +0.81% | 1.4만 |
|---|
| 2025.12.12 | ₩64,586 | ₩67,054 | ₩64,586 | ₩66,276 | +2.62% | 1.1만 |
|---|
| 2025.12.11 | ₩65,552 | ₩68,046 | ₩65,484 | ₩65,860 | +0.47% | 1.3만 |
|---|
| 2025.12.10 | ₩62,454 | ₩65,645 | ₩61,850 | ₩64,774 | +3.71% | 2.4만 |
|---|
| 2025.12.09 | ₩62,239 | ₩62,816 | ₩60,885 | ₩61,542 | -1.12% | 1.1만 |
|---|
| 2025.12.08 | ₩65,806 | ₩66,745 | ₩62,480 | ₩62,480 | -5.05% | 1.2만 |
|---|
| 2025.12.05 | ₩64,774 | ₩66,946 | ₩64,707 | ₩64,854 | +0.12% | 6.3천 |
|---|
| 2025.12.04 | ₩63,634 | ₩65,055 | ₩63,634 | ₩64,640 | +1.58% | 7천 |
|---|
| 2025.12.03 | ₩59,450 | ₩62,775 | ₩59,450 | ₩62,628 | +5.35% | 1.4만 |
|---|
| 2025.12.02 | ₩61,783 | ₩64,184 | ₩58,618 | ₩58,672 | -5.04% | 1.6만 |
|---|
| 2025.12.01 | ₩62,869 | ₩64,908 | ₩59,865 | ₩60,978 | -3.01% | 1.5만 |
|---|
| 2025.11.28 | ₩62,413 | ₩64,693 | ₩62,413 | ₩64,693 | +3.65% | 3.3천 |
|---|
| 2025.11.26 | ₩64,747 | ₩65,431 | ₩63,982 | ₩64,345 | -0.62% | 7천 |
|---|
| 2025.11.25 | ₩64,747 | ₩66,115 | ₩64,747 | ₩64,975 | +0.35% | 6.7천 |
|---|
| 2025.11.24 | ₩67,054 | ₩67,080 | ₩64,666 | ₩65,109 | -2.90% | 5.1천 |
|---|
| 2025.11.21 | ₩63,299 | ₩66,732 | ₩61,810 | ₩66,423 | +4.94% | 9.9천 |
|---|
| 2025.11.20 | ₩64,304 | ₩65,525 | ₩61,944 | ₩63,299 | -1.56% | 1.4만 |
|---|
| 2025.11.19 | ₩68,421 | ₩68,421 | ₩63,500 | ₩64,358 | -5.94% | 2.4만 |
|---|
| 2025.11.18 | ₩71,291 | ₩71,291 | ₩68,421 | ₩68,421 | -4.03% | 1.3만 |
|---|
| 2025.11.17 | ₩69,803 | ₩72,257 | ₩69,199 | ₩70,661 | +1.23% | 1.8만 |
|---|
| 2025.11.14 | ₩68,113 | ₩69,870 | ₩67,255 | ₩69,320 | +1.77% | 1.1만 |
|---|
| 2025.11.13 | ₩67,188 | ₩70,285 | ₩66,195 | ₩67,657 | +0.70% | 1.3만 |
|---|
| 2025.11.12 | ₩64,170 | ₩67,724 | ₩64,170 | ₩67,469 | +5.14% | 1.6만 |
|---|
| 2025.11.11 | ₩60,214 | ₩65,216 | ₩60,214 | ₩64,787 | +7.59% | 1.8만 |
|---|
| 2025.11.10 | ₩60,026 | ₩62,306 | ₩59,798 | ₩60,965 | +1.56% | 3.1만 |
|---|
| 2025.11.07 | ₩56,499 | ₩59,678 | ₩56,499 | ₩59,329 | +5.01% | 6.6천 |
|---|
| 2025.11.06 | ₩56,325 | ₩59,289 | ₩56,325 | ₩58,779 | +4.36% | 7.8천 |
|---|
| 2025.11.05 | ₩56,312 | ₩58,229 | ₩56,204 | ₩58,229 | +3.41% | 7.2천 |
|---|
| 2025.11.04 | ₩57,170 | ₩58,672 | ₩55,708 | ₩56,566 | -1.06% | 7.3천 |
|---|
| 2025.11.03 | ₩57,827 | ₩57,827 | ₩56,392 | ₩56,687 | -1.97% | 7.7천 |
|---|
| 2025.10.31 | ₩56,312 | ₩57,572 | ₩55,869 | ₩56,700 | +0.69% | 6.7천 |
|---|
| 2025.10.30 | ₩56,124 | ₩56,982 | ₩56,124 | ₩56,405 | +0.50% | 6천 |
|---|
| 2025.10.29 | ₩56,124 | ₩58,176 | ₩56,124 | ₩56,607 | +0.86% | 5.6천 |
|---|
| 2025.10.28 | ₩56,741 | ₩56,902 | ₩56,003 | ₩56,700 | -0.07% | 6.6천 |
|---|
| 2025.10.27 | ₩58,685 | ₩58,685 | ₩56,325 | ₩56,365 | -3.95% | 8.7천 |
|---|
| 2025.10.24 | ₩57,532 | ₩59,007 | ₩57,532 | ₩58,913 | +2.40% | 3.8천 |
|---|
| 2025.10.23 | ₩58,846 | ₩59,369 | ₩58,658 | ₩59,034 | +0.32% | 1.2만 |
|---|
| 2025.10.22 | ₩58,390 | ₩59,007 | ₩57,532 | ₩58,658 | +0.46% | 7.2천 |
|---|
| 2025.10.21 | ₩60,174 | ₩60,214 | ₩58,551 | ₩58,793 | -2.30% | 1만 |
|---|
| 2025.10.20 | ₩60,013 | ₩60,281 | ₩58,377 | ₩60,281 | +0.45% | 1.5만 |
|---|
| 2025.10.17 | ₩59,597 | ₩60,281 | ₩58,337 | ₩60,013 | +0.70% | 1.1만 |
|---|
| 2025.10.16 | ₩58,658 | ₩59,731 | ₩58,082 | ₩59,611 | +1.62% | 1.2만 |
|---|
| 2025.10.15 | ₩57,076 | ₩59,074 | ₩57,076 | ₩59,074 | +3.50% | 1만 |
|---|
| 2025.10.14 | ₩54,957 | ₩57,465 | ₩54,957 | ₩56,043 | +1.98% | 1.1만 |
|---|
| 2025.10.13 | ₩54,005 | ₩55,695 | ₩53,348 | ₩55,011 | +1.86% | 1.6만 |
|---|
| 2025.10.10 | ₩54,045 | ₩54,313 | ₩53,495 | ₩53,495 | -1.02% | 1.8만 |
|---|