시장 데이터를 불러오는 중
전체 종목
NN Inc. 과거 주가
NN, Inc. - Common Stock · NNBR · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NN, Inc. - Common Stock · NNBR · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,471 | ₩5,551 | ₩5,216 | ₩5,297 | -3.19% | 170.4만 |
| 2026.10.08 | ₩5,310 | ₩5,431 | ₩5,203 | ₩5,377 | +1.26% | 287.2만 |
| 2026.10.07 | ₩5,297 | ₩5,457 | ₩5,230 | ₩5,390 | +1.77% | 178.7만 |
| 2026.10.06 | ₩5,685 | ₩5,752 | ₩5,310 | ₩5,417 | -4.72% | 285.6만 |
| 2026.10.05 | ₩6,155 | ₩6,155 | ₩5,645 | ₩5,685 | -7.63% | 318.9만 |
| 2026.10.02 | ₩5,055 | ₩6,423 | ₩4,921 | ₩6,047 | +19.63% | 1468.2만 |
| 2026.10.01 | ₩4,948 | ₩5,055 | ₩4,774 | ₩4,867 | -1.63% | 126.2만 |
| 2026.09.30 | ₩5,243 | ₩5,377 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,908 |
| ₩4,921 |
| -6.14% |
| 157.6만 |
| 2026.09.29 | ₩5,122 | ₩5,297 | ₩5,028 | ₩5,203 | +1.57% | 471.8만 |
|---|
| 2026.09.28 | ₩4,908 | ₩5,109 | ₩4,800 | ₩4,988 | +1.64% | 161.7만 |
|---|
| 2026.09.25 | ₩4,935 | ₩5,069 | ₩4,814 | ₩4,921 | -0.27% | 165.6만 |
|---|
| 2026.09.24 | ₩5,162 | ₩5,216 | ₩4,814 | ₩4,827 | -6.49% | 263.8만 |
|---|
| 2026.09.23 | ₩5,015 | ₩5,390 | ₩4,760 | ₩5,176 | +3.21% | 971.2만 |
|---|
| 2026.09.22 | ₩4,492 | ₩4,626 | ₩4,452 | ₩4,519 | +0.60% | 306.8만 |
|---|
| 2026.09.21 | ₩4,546 | ₩4,546 | ₩4,385 | ₩4,492 | -1.18% | 119.4만 |
|---|
| 2026.09.18 | ₩4,546 | ₩4,546 | ₩4,371 | ₩4,438 | -2.36% | 194.2만 |
|---|
| 2026.09.17 | ₩4,505 | ₩4,572 | ₩4,452 | ₩4,519 | +0.30% | 98.6만 |
|---|
| 2026.09.16 | ₩4,479 | ₩4,559 | ₩4,277 | ₩4,371 | -2.40% | 143.9만 |
|---|
| 2026.09.15 | ₩4,653 | ₩4,707 | ₩4,371 | ₩4,412 | -5.19% | 156.3만 |
|---|
| 2026.09.14 | ₩4,666 | ₩4,760 | ₩4,572 | ₩4,653 | -0.29% | 73.8만 |
|---|
| 2026.09.11 | ₩4,814 | ₩5,015 | ₩4,720 | ₩4,800 | -0.28% | 91만 |
|---|
| 2026.09.10 | ₩4,894 | ₩4,935 | ₩4,693 | ₩4,774 | -2.47% | 99만 |
|---|
| 2026.09.09 | ₩5,028 | ₩5,095 | ₩4,894 | ₩4,935 | -1.87% | 102.7만 |
|---|
| 2026.09.08 | ₩4,894 | ₩5,122 | ₩4,841 | ₩5,015 | +2.47% | 132.8만 |
|---|
| 2026.09.04 | ₩4,680 | ₩4,921 | ₩4,626 | ₩4,908 | +4.87% | 121.5만 |
|---|
| 2026.09.03 | ₩4,586 | ₩4,666 | ₩4,465 | ₩4,640 | +1.17% | 85.6만 |
|---|
| 2026.09.02 | ₩4,492 | ₩4,640 | ₩4,412 | ₩4,559 | +1.49% | 109만 |
|---|
| 2026.09.01 | ₩4,505 | ₩4,572 | ₩4,425 | ₩4,465 | -0.89% | 105.2만 |
|---|
| 2026.08.31 | ₩4,586 | ₩4,653 | ₩4,452 | ₩4,599 | +0.29% | 129.6만 |
|---|
| 2026.08.28 | ₩4,760 | ₩4,814 | ₩4,519 | ₩4,546 | -4.51% | 139.5만 |
|---|
| 2026.08.27 | ₩4,760 | ₩4,948 | ₩4,747 | ₩4,787 | +0.56% | 99.7만 |
|---|
| 2026.08.26 | ₩4,720 | ₩4,908 | ₩4,707 | ₩4,733 | +0.28% | 104.4만 |
|---|
| 2026.08.25 | ₩4,961 | ₩5,028 | ₩4,720 | ₩4,733 | -4.59% | 135.8만 |
|---|
| 2026.08.24 | ₩5,283 | ₩5,283 | ₩4,894 | ₩4,894 | -7.36% | 131.9만 |
|---|
| 2026.08.21 | ₩5,095 | ₩5,176 | ₩4,975 | ₩5,069 | -0.53% | 137.8만 |
|---|
| 2026.08.20 | ₩4,961 | ₩5,149 | ₩4,787 | ₩5,109 | +2.97% | 256.8만 |
|---|
| 2026.08.19 | ₩5,216 | ₩5,283 | ₩4,921 | ₩4,975 | -4.63% | 195.7만 |
|---|
| 2026.08.18 | ₩5,377 | ₩5,525 | ₩5,109 | ₩5,149 | -4.24% | 210.3만 |
|---|
| 2026.08.17 | ₩5,310 | ₩5,685 | ₩5,270 | ₩5,511 | +3.79% | 327만 |
|---|
| 2026.08.14 | ₩4,854 | ₩5,337 | ₩4,854 | ₩5,230 | +7.73% | 684.8만 |
|---|
| 2026.08.13 | ₩4,935 | ₩4,988 | ₩4,774 | ₩4,841 | -1.90% | 194.3만 |
|---|
| 2026.08.12 | ₩5,028 | ₩5,028 | ₩4,787 | ₩4,908 | -2.40% | 194.7만 |
|---|
| 2026.08.11 | ₩4,961 | ₩5,176 | ₩4,881 | ₩4,894 | -1.35% | 372.3만 |
|---|
| 2026.08.10 | ₩5,015 | ₩5,082 | ₩4,814 | ₩4,867 | -2.94% | 512.6만 |
|---|
| 2026.08.07 | ₩5,162 | ₩5,390 | ₩4,948 | ₩5,055 | -2.08% | 514만 |
|---|
| 2026.08.06 | ₩5,927 | ₩6,007 | ₩4,988 | ₩5,189 | -12.44% | 1395만 |
|---|
| 2026.08.05 | ₩5,149 | ₩5,270 | ₩5,055 | ₩5,230 | +1.56% | 256.2만 |
|---|
| 2026.08.04 | ₩4,908 | ₩5,203 | ₩4,867 | ₩5,162 | +5.19% | 202.9만 |
|---|
| 2026.08.03 | ₩4,546 | ₩4,935 | ₩4,465 | ₩4,854 | +6.78% | 97.8만 |
|---|
| 2026.07.31 | ₩4,492 | ₩4,599 | ₩4,304 | ₩4,438 | -1.19% | 78.2만 |
|---|
| 2026.07.30 | ₩4,170 | ₩4,532 | ₩4,090 | ₩4,479 | +7.40% | 142.2만 |
|---|
| 2026.07.29 | ₩4,546 | ₩4,626 | ₩4,103 | ₩4,130 | -9.14% | 185.1만 |
|---|
| 2026.07.28 | ₩4,733 | ₩4,760 | ₩4,425 | ₩4,546 | -3.97% | 112.4만 |
|---|
| 2026.07.27 | ₩4,827 | ₩4,961 | ₩4,666 | ₩4,747 | -1.67% | 96만 |
|---|
| 2026.07.24 | ₩4,559 | ₩5,028 | ₩4,452 | ₩4,733 | +3.82% | 223.9만 |
|---|
| 2026.07.23 | ₩4,505 | ₩4,613 | ₩4,398 | ₩4,586 | +1.79% | 171.1만 |
|---|
| 2026.07.22 | ₩4,559 | ₩4,747 | ₩4,452 | ₩4,626 | +1.47% | 123.4만 |
|---|
| 2026.07.21 | ₩4,720 | ₩4,827 | ₩4,532 | ₩4,586 | -2.84% | 128.3만 |
|---|
| 2026.07.20 | ₩4,707 | ₩4,881 | ₩4,505 | ₩4,666 | -0.85% | 320.1만 |
|---|
| 2026.07.17 | ₩3,996 | ₩4,318 | ₩3,929 | ₩4,264 | +6.71% | 146.2만 |
|---|
| 2026.07.16 | ₩4,452 | ₩4,452 | ₩4,036 | ₩4,050 | -9.04% | 164.9만 |
|---|
| 2026.07.15 | ₩4,572 | ₩4,680 | ₩4,331 | ₩4,492 | -1.76% | 110.1만 |
|---|
| 2026.07.14 | ₩4,559 | ₩4,841 | ₩4,532 | ₩4,586 | +0.59% | 130.2만 |
|---|
| 2026.07.13 | ₩4,640 | ₩4,814 | ₩4,479 | ₩4,586 | -1.16% | 185.5만 |
|---|
| 2026.07.10 | ₩4,774 | ₩4,774 | ₩4,532 | ₩4,666 | -2.25% | 98.8만 |
|---|
| 2026.07.09 | ₩4,653 | ₩4,988 | ₩4,640 | ₩4,787 | +2.88% | 197.6만 |
|---|
| 2026.07.08 | ₩4,666 | ₩4,760 | ₩4,412 | ₩4,653 | -0.29% | 197.9만 |
|---|
| 2026.07.07 | ₩4,854 | ₩4,908 | ₩4,505 | ₩4,680 | -3.59% | 221.1만 |
|---|
| 2026.07.06 | ₩4,787 | ₩5,109 | ₩4,559 | ₩4,961 | +3.64% | 330.7만 |
|---|
| 2026.07.02 | ₩5,525 | ₩5,954 | ₩4,532 | ₩4,680 | -15.29% | 623.6만 |
|---|
| 2026.07.01 | ₩4,559 | ₩5,431 | ₩4,412 | ₩5,350 | +17.35% | 1078.7만 |
|---|
| 2026.06.30 | ₩4,894 | ₩5,364 | ₩4,707 | ₩4,814 | -1.64% | 925.5만 |
|---|
| 2026.06.29 | ₩5,122 | ₩5,833 | ₩4,572 | ₩4,854 | -5.24% | 9701.8만 |
|---|
| 2026.06.26 | ₩3,567 | ₩3,755 | ₩3,567 | ₩3,701 | +3.76% | 27만 |
|---|
| 2026.06.25 | ₩3,620 | ₩3,728 | ₩3,527 | ₩3,594 | -0.74% | 34.9만 |
|---|
| 2026.06.24 | ₩3,862 | ₩3,915 | ₩3,513 | ₩3,527 | -8.68% | 57.6만 |
|---|
| 2026.06.23 | ₩3,634 | ₩4,009 | ₩3,567 | ₩3,862 | +6.27% | 68.7만 |
|---|
| 2026.06.22 | ₩3,701 | ₩3,755 | ₩3,527 | ₩3,620 | -2.17% | 38.6만 |
|---|
| 2026.06.18 | ₩3,755 | ₩3,969 | ₩3,674 | ₩3,741 | -0.36% | 63.5만 |
|---|
| 2026.06.17 | ₩3,835 | ₩3,942 | ₩3,701 | ₩3,728 | -2.80% | 51.5만 |
|---|
| 2026.06.16 | ₩4,009 | ₩4,103 | ₩3,808 | ₩3,822 | -4.68% | 113.1만 |
|---|
| 2026.06.15 | ₩4,130 | ₩4,210 | ₩4,009 | ₩4,023 | -2.60% | 33.7만 |
|---|
| 2026.06.12 | ₩4,009 | ₩4,157 | ₩3,996 | ₩4,023 | +0.33% | 29.7만 |
|---|
| 2026.06.11 | ₩3,889 | ₩4,050 | ₩3,768 | ₩3,996 | +2.76% | 41.2만 |
|---|
| 2026.06.10 | ₩3,755 | ₩3,929 | ₩3,755 | ₩3,862 | +2.86% | 24.6만 |
|---|
| 2026.06.09 | ₩3,875 | ₩4,076 | ₩3,674 | ₩3,822 | -1.38% | 39.3만 |
|---|
| 2026.06.08 | ₩3,848 | ₩4,090 | ₩3,795 | ₩3,889 | +1.05% | 30.4만 |
|---|
| 2026.06.05 | ₩4,009 | ₩4,090 | ₩3,768 | ₩3,768 | -6.02% | 67만 |
|---|
| 2026.06.04 | ₩3,942 | ₩4,130 | ₩3,835 | ₩4,117 | +4.42% | 36.7만 |
|---|
| 2026.06.03 | ₩4,210 | ₩4,264 | ₩3,902 | ₩3,942 | -6.37% | 63.9만 |
|---|
| 2026.06.02 | ₩4,197 | ₩4,345 | ₩4,117 | ₩4,210 | +0.32% | 53.2만 |
|---|
| 2026.06.01 | ₩3,996 | ₩4,264 | ₩3,848 | ₩4,197 | +5.03% | 86.6만 |
|---|
| 2026.05.29 | ₩4,117 | ₩4,117 | ₩3,889 | ₩3,982 | -3.26% | 63.5만 |
|---|
| 2026.05.28 | ₩4,157 | ₩4,224 | ₩4,050 | ₩4,130 | -0.65% | 118.9만 |
|---|
| 2026.05.27 | ₩3,808 | ₩4,237 | ₩3,768 | ₩4,090 | +7.39% | 373만 |
|---|
| 2026.05.26 | ₩3,352 | ₩3,835 | ₩3,352 | ₩3,674 | +9.60% | 241.1만 |
|---|
| 2026.05.22 | ₩3,285 | ₩3,352 | ₩3,218 | ₩3,285 | 0.00% | 47.4만 |
|---|
| 2026.05.21 | ₩3,111 | ₩3,379 | ₩3,084 | ₩3,245 | +4.31% | 69.8만 |
|---|
| 2026.05.20 | ₩3,030 | ₩3,191 | ₩2,910 | ₩3,165 | +4.42% | 53만 |
|---|
| 2026.05.19 | ₩2,896 | ₩3,017 | ₩2,816 | ₩2,977 | +2.78% | 45.9만 |
|---|
| 2026.05.18 | ₩2,977 | ₩3,017 | ₩2,910 | ₩2,923 | -1.80% | 34만 |
|---|
| 2026.05.15 | ₩3,044 | ₩3,071 | ₩2,883 | ₩2,977 | -2.20% | 64.6만 |
|---|
| 2026.05.14 | ₩3,057 | ₩3,205 | ₩2,977 | ₩3,124 | +2.19% | 78.8만 |
|---|
| 2026.05.13 | ₩3,097 | ₩3,151 | ₩3,004 | ₩3,030 | -2.16% | 58.1만 |
|---|
| 2026.05.12 | ₩3,419 | ₩3,419 | ₩3,111 | ₩3,178 | -7.06% | 127.7만 |
|---|
| 2026.05.11 | ₩3,687 | ₩3,768 | ₩3,446 | ₩3,460 | -6.18% | 112.9만 |
|---|
| 2026.05.08 | ₩3,728 | ₩3,902 | ₩3,620 | ₩3,755 | +0.72% | 203.3만 |
|---|
| 2026.05.07 | ₩3,956 | ₩4,009 | ₩3,513 | ₩3,701 | -6.44% | 377.3만 |
|---|
| 2026.05.06 | ₩3,379 | ₩3,620 | ₩3,339 | ₩3,379 | 0.00% | 219.1만 |
|---|
| 2026.05.05 | ₩3,325 | ₩3,446 | ₩3,285 | ₩3,312 | -0.40% | 42만 |
|---|
| 2026.05.04 | ₩3,339 | ₩3,392 | ₩3,205 | ₩3,285 | -1.61% | 40.5만 |
|---|
| 2026.05.01 | ₩3,030 | ₩3,325 | ₩3,030 | ₩3,299 | +8.85% | 35.4만 |
|---|
| 2026.04.30 | ₩3,111 | ₩3,178 | ₩3,017 | ₩3,111 | 0.00% | 41.8만 |
|---|
| 2026.04.29 | ₩3,406 | ₩3,406 | ₩3,044 | ₩3,084 | -9.45% | 98.5만 |
|---|
| 2026.04.28 | ₩3,486 | ₩3,580 | ₩3,312 | ₩3,406 | -2.31% | 57만 |
|---|
| 2026.04.27 | ₩3,325 | ₩3,634 | ₩3,285 | ₩3,553 | +6.85% | 137.7만 |
|---|
| 2026.04.24 | ₩3,540 | ₩3,553 | ₩3,245 | ₩3,339 | -5.68% | 116.8만 |
|---|
| 2026.04.23 | ₩3,473 | ₩3,862 | ₩3,339 | ₩3,500 | +0.77% | 407.6만 |
|---|
| 2026.04.22 | ₩2,937 | ₩3,191 | ₩2,843 | ₩3,165 | +7.76% | 117.5만 |
|---|
| 2026.04.21 | ₩2,950 | ₩3,124 | ₩2,856 | ₩2,937 | -0.45% | 81만 |
|---|
| 2026.04.20 | ₩2,990 | ₩3,258 | ₩2,896 | ₩2,963 | -0.90% | 137.3만 |
|---|
| 2026.04.17 | ₩2,789 | ₩3,299 | ₩2,709 | ₩3,111 | +11.54% | 244.4만 |
|---|
| 2026.04.16 | ₩2,588 | ₩2,843 | ₩2,561 | ₩2,735 | +5.70% | 123.7만 |
|---|
| 2026.04.15 | ₩2,414 | ₩3,017 | ₩2,159 | ₩2,655 | +10.00% | 1197.9만 |
|---|
| 2026.04.14 | ₩2,119 | ₩2,145 | ₩2,078 | ₩2,105 | -0.63% | 123.8만 |
|---|
| 2026.04.13 | ₩2,025 | ₩2,145 | ₩1,998 | ₩2,119 | +4.64% | 20.6만 |
|---|
| 2026.04.10 | ₩2,078 | ₩2,105 | ₩2,025 | ₩2,038 | -1.94% | 5.9만 |
|---|
| 2026.04.09 | ₩2,011 | ₩2,119 | ₩2,011 | ₩2,078 | +3.33% | 5.7만 |
|---|
| 2026.04.08 | ₩2,011 | ₩2,172 | ₩2,011 | ₩2,038 | +1.33% | 8.4만 |
|---|
| 2026.04.07 | ₩1,958 | ₩2,065 | ₩1,931 | ₩1,944 | -0.68% | 7.6만 |
|---|
| 2026.04.06 | ₩1,944 | ₩2,266 | ₩1,917 | ₩1,971 | +1.38% | 27.7만 |
|---|
| 2026.04.02 | ₩1,944 | ₩1,998 | ₩1,877 | ₩1,917 | -1.38% | 8.1만 |
|---|
| 2026.04.01 | ₩1,958 | ₩2,025 | ₩1,891 | ₩1,944 | -0.68% | 14.2만 |
|---|
| 2026.03.31 | ₩1,891 | ₩1,958 | ₩1,864 | ₩1,944 | +2.84% | 25.1만 |
|---|
| 2026.03.30 | ₩2,038 | ₩2,078 | ₩1,770 | ₩1,877 | -7.89% | 50.1만 |
|---|
| 2026.03.27 | ₩2,119 | ₩2,212 | ₩1,998 | ₩2,025 | -4.43% | 59.7만 |
|---|
| 2026.03.26 | ₩2,320 | ₩2,333 | ₩2,092 | ₩2,092 | -9.83% | 32.7만 |
|---|
| 2026.03.25 | ₩2,400 | ₩2,427 | ₩2,306 | ₩2,333 | -2.79% | 31.7만 |
|---|
| 2026.03.24 | ₩2,360 | ₩2,481 | ₩2,306 | ₩2,387 | +1.14% | 35.9만 |
|---|
| 2026.03.23 | ₩2,400 | ₩2,414 | ₩2,239 | ₩2,347 | -2.23% | 70.9만 |
|---|
| 2026.03.20 | ₩2,065 | ₩2,561 | ₩1,998 | ₩2,293 | +11.04% | 446.7만 |
|---|
| 2026.03.19 | ₩1,703 | ₩1,985 | ₩1,690 | ₩1,985 | +16.54% | 96.9만 |
|---|
| 2026.03.18 | ₩1,649 | ₩1,690 | ₩1,596 | ₩1,649 | 0.00% | 55만 |
|---|
| 2026.03.17 | ₩1,730 | ₩1,770 | ₩1,649 | ₩1,676 | -3.10% | 20.6만 |
|---|
| 2026.03.16 | ₩1,730 | ₩1,783 | ₩1,663 | ₩1,730 | 0.00% | 21.2만 |
|---|
| 2026.03.13 | ₩1,690 | ₩1,716 | ₩1,649 | ₩1,690 | 0.00% | 22.9만 |
|---|
| 2026.03.12 | ₩1,716 | ₩1,730 | ₩1,649 | ₩1,703 | -0.78% | 35.2만 |
|---|
| 2026.03.11 | ₩1,757 | ₩1,770 | ₩1,676 | ₩1,716 | -2.29% | 22만 |
|---|
| 2026.03.10 | ₩1,716 | ₩1,810 | ₩1,676 | ₩1,743 | +1.56% | 26.8만 |
|---|
| 2026.03.09 | ₩1,797 | ₩1,864 | ₩1,703 | ₩1,716 | -4.48% | 41.8만 |
|---|
| 2026.03.06 | ₩1,877 | ₩1,904 | ₩1,783 | ₩1,824 | -2.86% | 28.1만 |
|---|
| 2026.03.05 | ₩1,944 | ₩2,186 | ₩1,917 | ₩1,944 | 0.00% | 54.3만 |
|---|
| 2026.03.04 | ₩2,011 | ₩2,078 | ₩1,998 | ₩2,052 | +2.00% | 30.8만 |
|---|
| 2026.03.03 | ₩2,011 | ₩2,038 | ₩1,917 | ₩1,998 | -0.67% | 31.8만 |
|---|
| 2026.03.02 | ₩2,011 | ₩2,132 | ₩1,944 | ₩1,985 | -1.33% | 15.4만 |
|---|
| 2026.02.27 | ₩1,985 | ₩2,025 | ₩1,944 | ₩2,025 | +2.03% | 13.2만 |
|---|
| 2026.02.26 | ₩2,025 | ₩2,038 | ₩1,958 | ₩2,011 | -0.66% | 9만 |
|---|
| 2026.02.25 | ₩2,092 | ₩2,092 | ₩1,958 | ₩2,011 | -3.85% | 11.3만 |
|---|
| 2026.02.24 | ₩2,065 | ₩2,132 | ₩2,038 | ₩2,065 | 0.00% | 15.9만 |
|---|
| 2026.02.23 | ₩2,145 | ₩2,172 | ₩2,011 | ₩2,052 | -4.38% | 23.7만 |
|---|
| 2026.02.20 | ₩2,239 | ₩2,266 | ₩2,172 | ₩2,199 | -1.80% | 26.2만 |
|---|
| 2026.02.19 | ₩2,239 | ₩2,280 | ₩2,199 | ₩2,253 | +0.60% | 13.1만 |
|---|
| 2026.02.18 | ₩2,266 | ₩2,320 | ₩2,226 | ₩2,266 | 0.00% | 13.8만 |
|---|
| 2026.02.17 | ₩2,347 | ₩2,387 | ₩2,145 | ₩2,253 | -4.00% | 27.9만 |
|---|
| 2026.02.13 | ₩2,293 | ₩2,414 | ₩2,239 | ₩2,306 | +0.58% | 28.2만 |
|---|
| 2026.02.12 | ₩2,306 | ₩2,400 | ₩2,199 | ₩2,293 | -0.58% | 11.7만 |
|---|
| 2026.02.11 | ₩2,373 | ₩2,373 | ₩2,159 | ₩2,306 | -2.82% | 38.1만 |
|---|
| 2026.02.10 | ₩2,320 | ₩2,414 | ₩2,293 | ₩2,333 | +0.58% | 34.7만 |
|---|
| 2026.02.09 | ₩2,159 | ₩2,333 | ₩2,145 | ₩2,306 | +6.83% | 33.3만 |
|---|
| 2026.02.06 | ₩2,105 | ₩2,239 | ₩2,078 | ₩2,186 | +3.82% | 47만 |
|---|
| 2026.02.05 | ₩2,145 | ₩2,199 | ₩2,025 | ₩2,065 | -3.75% | 130.5만 |
|---|
| 2026.02.04 | ₩2,105 | ₩2,212 | ₩2,105 | ₩2,145 | +1.91% | 18.3만 |
|---|
| 2026.02.03 | ₩2,078 | ₩2,132 | ₩2,038 | ₩2,105 | +1.29% | 27.4만 |
|---|
| 2026.02.02 | ₩2,011 | ₩2,078 | ₩1,958 | ₩2,038 | +1.33% | 19.9만 |
|---|
| 2026.01.30 | ₩2,011 | ₩2,105 | ₩1,985 | ₩1,998 | -0.67% | 17만 |
|---|
| 2026.01.29 | ₩2,038 | ₩2,078 | ₩1,971 | ₩2,038 | 0.00% | 11.4만 |
|---|
| 2026.01.28 | ₩2,052 | ₩2,105 | ₩1,971 | ₩2,025 | -1.31% | 101.2만 |
|---|
| 2026.01.27 | ₩2,025 | ₩2,105 | ₩1,958 | ₩2,038 | +0.66% | 31.9만 |
|---|
| 2026.01.26 | ₩2,052 | ₩2,132 | ₩1,958 | ₩2,038 | -0.65% | 35.1만 |
|---|
| 2026.01.23 | ₩2,172 | ₩2,172 | ₩1,998 | ₩2,038 | -6.17% | 30.5만 |
|---|
| 2026.01.22 | ₩2,119 | ₩2,239 | ₩2,119 | ₩2,159 | +1.90% | 38.4만 |
|---|
| 2026.01.21 | ₩2,052 | ₩2,212 | ₩1,985 | ₩2,092 | +1.96% | 50.2만 |
|---|
| 2026.01.20 | ₩1,944 | ₩2,025 | ₩1,904 | ₩1,985 | +2.07% | 33.8만 |
|---|
| 2026.01.16 | ₩1,958 | ₩1,998 | ₩1,904 | ₩1,944 | -0.68% | 12.6만 |
|---|
| 2026.01.15 | ₩1,985 | ₩2,011 | ₩1,877 | ₩1,958 | -1.35% | 53.9만 |
|---|
| 2026.01.14 | ₩1,998 | ₩2,065 | ₩1,904 | ₩1,971 | -1.34% | 24만 |
|---|
| 2026.01.13 | ₩1,944 | ₩2,011 | ₩1,837 | ₩1,971 | +1.38% | 47.5만 |
|---|
| 2026.01.12 | ₩1,850 | ₩1,931 | ₩1,783 | ₩1,931 | +4.35% | 25.6만 |
|---|
| 2026.01.09 | ₩1,797 | ₩1,864 | ₩1,797 | ₩1,837 | +2.24% | 15.9만 |
|---|
| 2026.01.08 | ₩1,730 | ₩1,783 | ₩1,690 | ₩1,770 | +2.33% | 33.9만 |
|---|
| 2026.01.07 | ₩1,770 | ₩1,810 | ₩1,703 | ₩1,730 | -2.27% | 19.4만 |
|---|
| 2026.01.06 | ₩1,824 | ₩1,824 | ₩1,730 | ₩1,743 | -4.41% | 33.6만 |
|---|
| 2026.01.05 | ₩1,797 | ₩1,877 | ₩1,770 | ₩1,797 | 0.00% | 34.7만 |
|---|
| 2026.01.02 | ₩1,703 | ₩1,810 | ₩1,703 | ₩1,797 | +5.51% | 24.6만 |
|---|
| 2025.12.31 | ₩1,663 | ₩1,730 | ₩1,609 | ₩1,716 | +3.23% | 29.5만 |
|---|
| 2025.12.30 | ₩1,663 | ₩1,730 | ₩1,622 | ₩1,636 | -1.61% | 37.5만 |
|---|
| 2025.12.29 | ₩1,837 | ₩1,904 | ₩1,649 | ₩1,690 | -8.03% | 61.6만 |
|---|
| 2025.12.26 | ₩1,609 | ₩1,864 | ₩1,609 | ₩1,824 | +13.33% | 108.6만 |
|---|
| 2025.12.24 | ₩1,542 | ₩1,609 | ₩1,542 | ₩1,596 | +3.48% | 14.1만 |
|---|
| 2025.12.23 | ₩1,609 | ₩1,649 | ₩1,542 | ₩1,542 | -4.17% | 37.6만 |
|---|
| 2025.12.22 | ₩1,582 | ₩1,649 | ₩1,555 | ₩1,622 | +2.54% | 23.7만 |
|---|
| 2025.12.19 | ₩1,569 | ₩1,596 | ₩1,542 | ₩1,596 | +1.71% | 61.5만 |
|---|
| 2025.12.18 | ₩1,609 | ₩1,663 | ₩1,542 | ₩1,582 | -1.67% | 103.8만 |
|---|
| 2025.12.17 | ₩1,622 | ₩1,622 | ₩1,542 | ₩1,609 | -0.83% | 19.3만 |
|---|
| 2025.12.16 | ₩1,690 | ₩1,730 | ₩1,582 | ₩1,636 | -3.17% | 29.3만 |
|---|
| 2025.12.15 | ₩1,703 | ₩1,703 | ₩1,569 | ₩1,690 | -0.79% | 42.6만 |
|---|
| 2025.12.12 | ₩1,757 | ₩1,944 | ₩1,622 | ₩1,703 | -3.05% | 65만 |
|---|
| 2025.12.11 | ₩1,542 | ₩1,636 | ₩1,502 | ₩1,596 | +3.48% | 69.3만 |
|---|
| 2025.12.10 | ₩1,622 | ₩1,676 | ₩1,515 | ₩1,529 | -5.79% | 157.4만 |
|---|
| 2025.12.09 | ₩1,582 | ₩1,622 | ₩1,555 | ₩1,596 | +0.85% | 27.6만 |
|---|
| 2025.12.08 | ₩1,663 | ₩1,663 | ₩1,475 | ₩1,555 | -6.45% | 74.2만 |
|---|
| 2025.12.05 | ₩1,690 | ₩1,716 | ₩1,609 | ₩1,636 | -3.17% | 37.2만 |
|---|
| 2025.12.04 | ₩1,716 | ₩1,810 | ₩1,676 | ₩1,703 | -0.78% | 52.8만 |
|---|
| 2025.12.03 | ₩1,730 | ₩1,730 | ₩1,663 | ₩1,703 | -1.55% | 33.6만 |
|---|
| 2025.12.02 | ₩1,690 | ₩1,837 | ₩1,663 | ₩1,663 | -1.59% | 52.2만 |
|---|
| 2025.12.01 | ₩1,703 | ₩1,770 | ₩1,636 | ₩1,636 | -3.94% | 46.8만 |
|---|
| 2025.11.28 | ₩1,690 | ₩1,743 | ₩1,676 | ₩1,703 | +0.79% | 14.8만 |
|---|
| 2025.11.26 | ₩1,837 | ₩1,837 | ₩1,636 | ₩1,676 | -8.76% | 69.5만 |
|---|
| 2025.11.25 | ₩1,757 | ₩1,931 | ₩1,743 | ₩1,824 | +3.82% | 42.2만 |
|---|
| 2025.11.24 | ₩1,690 | ₩1,958 | ₩1,690 | ₩1,730 | +2.38% | 67.8만 |
|---|
| 2025.11.21 | ₩1,730 | ₩1,757 | ₩1,663 | ₩1,676 | -3.10% | 16.2만 |
|---|
| 2025.11.20 | ₩1,703 | ₩1,730 | ₩1,609 | ₩1,716 | +0.79% | 17.9만 |
|---|
| 2025.11.19 | ₩1,783 | ₩1,824 | ₩1,690 | ₩1,703 | -4.51% | 20.9만 |
|---|
| 2025.11.18 | ₩1,904 | ₩1,944 | ₩1,770 | ₩1,797 | -5.63% | 41.9만 |
|---|
| 2025.11.17 | ₩2,038 | ₩2,078 | ₩1,891 | ₩1,891 | -7.24% | 31.8만 |
|---|
| 2025.11.14 | ₩1,958 | ₩2,025 | ₩1,904 | ₩1,944 | -0.68% | 37.5만 |
|---|
| 2025.11.13 | ₩2,025 | ₩2,078 | ₩1,958 | ₩1,998 | -1.32% | 15.1만 |
|---|
| 2025.11.12 | ₩2,119 | ₩2,199 | ₩1,998 | ₩2,025 | -4.43% | 35만 |
|---|
| 2025.11.11 | ₩2,119 | ₩2,132 | ₩2,065 | ₩2,092 | -1.27% | 25.6만 |
|---|
| 2025.11.10 | ₩2,253 | ₩2,360 | ₩2,025 | ₩2,119 | -5.95% | 11.7만 |
|---|
| 2025.11.07 | ₩2,253 | ₩2,266 | ₩2,172 | ₩2,226 | -1.19% | 7.3만 |
|---|
| 2025.11.06 | ₩2,387 | ₩2,400 | ₩2,253 | ₩2,280 | -4.49% | 10.1만 |
|---|
| 2025.11.05 | ₩2,414 | ₩2,507 | ₩2,387 | ₩2,400 | -0.56% | 11.5만 |
|---|
| 2025.11.04 | ₩2,387 | ₩2,534 | ₩2,360 | ₩2,414 | +1.12% | 17.3만 |
|---|
| 2025.11.03 | ₩2,293 | ₩2,481 | ₩2,280 | ₩2,481 | +8.19% | 22만 |
|---|
| 2025.10.31 | ₩2,186 | ₩2,333 | ₩2,132 | ₩2,293 | +4.91% | 18.4만 |
|---|
| 2025.10.30 | ₩2,293 | ₩2,293 | ₩2,105 | ₩2,186 | -4.68% | 42.5만 |
|---|
| 2025.10.29 | ₩2,588 | ₩2,655 | ₩2,521 | ₩2,548 | -1.55% | 29만 |
|---|
| 2025.10.28 | ₩2,588 | ₩2,615 | ₩2,521 | ₩2,521 | -2.59% | 4.3만 |
|---|
| 2025.10.27 | ₩2,481 | ₩2,615 | ₩2,427 | ₩2,575 | +3.78% | 16.9만 |
|---|
| 2025.10.24 | ₩2,467 | ₩2,507 | ₩2,440 | ₩2,440 | -1.09% | 6.7만 |
|---|
| 2025.10.23 | ₩2,481 | ₩2,521 | ₩2,387 | ₩2,400 | -3.24% | 5.7만 |
|---|
| 2025.10.22 | ₩2,427 | ₩2,507 | ₩2,387 | ₩2,400 | -1.10% | 5.9만 |
|---|
| 2025.10.21 | ₩2,494 | ₩2,507 | ₩2,427 | ₩2,440 | -2.15% | 3.8만 |
|---|
| 2025.10.20 | ₩2,440 | ₩2,575 | ₩2,440 | ₩2,494 | +2.20% | 4.1만 |
|---|
| 2025.10.17 | ₩2,440 | ₩2,521 | ₩2,320 | ₩2,347 | -3.85% | 12.7만 |
|---|
| 2025.10.16 | ₩2,521 | ₩2,548 | ₩2,414 | ₩2,427 | -3.72% | 7.8만 |
|---|
| 2025.10.15 | ₩2,588 | ₩2,628 | ₩2,481 | ₩2,507 | -3.11% | 12만 |
|---|
| 2025.10.14 | ₩2,561 | ₩2,642 | ₩2,507 | ₩2,507 | -2.09% | 9.6만 |
|---|
| 2025.10.13 | ₩2,655 | ₩2,668 | ₩2,534 | ₩2,534 | -4.55% | 9.4만 |
|---|
| 2025.10.10 | ₩2,615 | ₩2,615 | ₩2,427 | ₩2,440 | -6.67% | 20.3만 |
|---|