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 | ₩5,459 | ₩5,539 | ₩5,204 | ₩5,285 | -3.19% | 170.4만 |
| 2026.10.08 | ₩5,298 | ₩5,418 | ₩5,191 | ₩5,365 | +1.26% | 287.2만 |
| 2026.10.07 | ₩5,285 | ₩5,445 | ₩5,218 | ₩5,378 | +1.77% | 178.7만 |
| 2026.10.06 | ₩5,673 | ₩5,740 | ₩5,298 | ₩5,405 | -4.72% | 285.6만 |
| 2026.10.05 | ₩6,141 | ₩6,141 | ₩5,632 | ₩5,673 | -7.63% | 318.9만 |
| 2026.10.02 | ₩5,044 | ₩6,408 | ₩4,910 | ₩6,034 | +19.63% | 1468.2만 |
| 2026.10.01 | ₩4,937 | ₩5,044 | ₩4,763 | ₩4,857 | -1.63% | 126.2만 |
| 2026.09.30 | ₩5,231 | ₩5,365 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,910 |
| -6.14% |
| 157.6만 |
| 2026.09.29 | ₩5,111 | ₩5,285 | ₩5,017 | ₩5,191 | +1.57% | 471.8만 |
|---|
| 2026.09.28 | ₩4,897 | ₩5,097 | ₩4,790 | ₩4,977 | +1.64% | 161.7만 |
|---|
| 2026.09.25 | ₩4,923 | ₩5,057 | ₩4,803 | ₩4,910 | -0.27% | 165.6만 |
|---|
| 2026.09.24 | ₩5,151 | ₩5,204 | ₩4,803 | ₩4,816 | -6.49% | 263.8만 |
|---|
| 2026.09.23 | ₩5,004 | ₩5,378 | ₩4,749 | ₩5,164 | +3.21% | 971.2만 |
|---|
| 2026.09.22 | ₩4,482 | ₩4,616 | ₩4,442 | ₩4,509 | +0.60% | 306.8만 |
|---|
| 2026.09.21 | ₩4,535 | ₩4,535 | ₩4,375 | ₩4,482 | -1.18% | 119.4만 |
|---|
| 2026.09.18 | ₩4,535 | ₩4,535 | ₩4,361 | ₩4,428 | -2.36% | 194.2만 |
|---|
| 2026.09.17 | ₩4,495 | ₩4,562 | ₩4,442 | ₩4,509 | +0.30% | 98.6만 |
|---|
| 2026.09.16 | ₩4,469 | ₩4,549 | ₩4,268 | ₩4,361 | -2.40% | 143.9만 |
|---|
| 2026.09.15 | ₩4,642 | ₩4,696 | ₩4,361 | ₩4,402 | -5.19% | 156.3만 |
|---|
| 2026.09.14 | ₩4,656 | ₩4,749 | ₩4,562 | ₩4,642 | -0.29% | 73.8만 |
|---|
| 2026.09.11 | ₩4,803 | ₩5,004 | ₩4,709 | ₩4,790 | -0.28% | 91만 |
|---|
| 2026.09.10 | ₩4,883 | ₩4,923 | ₩4,683 | ₩4,763 | -2.47% | 99만 |
|---|
| 2026.09.09 | ₩5,017 | ₩5,084 | ₩4,883 | ₩4,923 | -1.87% | 102.7만 |
|---|
| 2026.09.08 | ₩4,883 | ₩5,111 | ₩4,830 | ₩5,004 | +2.47% | 132.8만 |
|---|
| 2026.09.04 | ₩4,669 | ₩4,910 | ₩4,616 | ₩4,897 | +4.87% | 121.5만 |
|---|
| 2026.09.03 | ₩4,576 | ₩4,656 | ₩4,455 | ₩4,629 | +1.17% | 85.6만 |
|---|
| 2026.09.02 | ₩4,482 | ₩4,629 | ₩4,402 | ₩4,549 | +1.49% | 109만 |
|---|
| 2026.09.01 | ₩4,495 | ₩4,562 | ₩4,415 | ₩4,455 | -0.89% | 105.2만 |
|---|
| 2026.08.31 | ₩4,576 | ₩4,642 | ₩4,442 | ₩4,589 | +0.29% | 129.6만 |
|---|
| 2026.08.28 | ₩4,749 | ₩4,803 | ₩4,509 | ₩4,535 | -4.51% | 139.5만 |
|---|
| 2026.08.27 | ₩4,749 | ₩4,937 | ₩4,736 | ₩4,776 | +0.56% | 99.7만 |
|---|
| 2026.08.26 | ₩4,709 | ₩4,897 | ₩4,696 | ₩4,723 | +0.28% | 104.4만 |
|---|
| 2026.08.25 | ₩4,950 | ₩5,017 | ₩4,709 | ₩4,723 | -4.59% | 135.8만 |
|---|
| 2026.08.24 | ₩5,271 | ₩5,271 | ₩4,883 | ₩4,883 | -7.36% | 131.9만 |
|---|
| 2026.08.21 | ₩5,084 | ₩5,164 | ₩4,964 | ₩5,057 | -0.53% | 137.8만 |
|---|
| 2026.08.20 | ₩4,950 | ₩5,137 | ₩4,776 | ₩5,097 | +2.97% | 256.8만 |
|---|
| 2026.08.19 | ₩5,204 | ₩5,271 | ₩4,910 | ₩4,964 | -4.63% | 195.7만 |
|---|
| 2026.08.18 | ₩5,365 | ₩5,512 | ₩5,097 | ₩5,137 | -4.24% | 210.3만 |
|---|
| 2026.08.17 | ₩5,298 | ₩5,673 | ₩5,258 | ₩5,499 | +3.79% | 327만 |
|---|
| 2026.08.14 | ₩4,843 | ₩5,325 | ₩4,843 | ₩5,218 | +7.73% | 684.8만 |
|---|
| 2026.08.13 | ₩4,923 | ₩4,977 | ₩4,763 | ₩4,830 | -1.90% | 194.3만 |
|---|
| 2026.08.12 | ₩5,017 | ₩5,017 | ₩4,776 | ₩4,897 | -2.40% | 194.7만 |
|---|
| 2026.08.11 | ₩4,950 | ₩5,164 | ₩4,870 | ₩4,883 | -1.35% | 372.3만 |
|---|
| 2026.08.10 | ₩5,004 | ₩5,071 | ₩4,803 | ₩4,857 | -2.94% | 512.6만 |
|---|
| 2026.08.07 | ₩5,151 | ₩5,378 | ₩4,937 | ₩5,044 | -2.08% | 514만 |
|---|
| 2026.08.06 | ₩5,913 | ₩5,994 | ₩4,977 | ₩5,178 | -12.44% | 1395만 |
|---|
| 2026.08.05 | ₩5,137 | ₩5,258 | ₩5,044 | ₩5,218 | +1.56% | 256.2만 |
|---|
| 2026.08.04 | ₩4,897 | ₩5,191 | ₩4,857 | ₩5,151 | +5.19% | 202.9만 |
|---|
| 2026.08.03 | ₩4,535 | ₩4,923 | ₩4,455 | ₩4,843 | +6.78% | 97.8만 |
|---|
| 2026.07.31 | ₩4,482 | ₩4,589 | ₩4,295 | ₩4,428 | -1.19% | 78.2만 |
|---|
| 2026.07.30 | ₩4,161 | ₩4,522 | ₩4,081 | ₩4,469 | +7.40% | 142.2만 |
|---|
| 2026.07.29 | ₩4,535 | ₩4,616 | ₩4,094 | ₩4,121 | -9.14% | 185.1만 |
|---|
| 2026.07.28 | ₩4,723 | ₩4,749 | ₩4,415 | ₩4,535 | -3.97% | 112.4만 |
|---|
| 2026.07.27 | ₩4,816 | ₩4,950 | ₩4,656 | ₩4,736 | -1.67% | 96만 |
|---|
| 2026.07.24 | ₩4,549 | ₩5,017 | ₩4,442 | ₩4,723 | +3.82% | 223.9만 |
|---|
| 2026.07.23 | ₩4,495 | ₩4,602 | ₩4,388 | ₩4,576 | +1.79% | 171.1만 |
|---|
| 2026.07.22 | ₩4,549 | ₩4,736 | ₩4,442 | ₩4,616 | +1.47% | 123.4만 |
|---|
| 2026.07.21 | ₩4,709 | ₩4,816 | ₩4,522 | ₩4,576 | -2.84% | 128.3만 |
|---|
| 2026.07.20 | ₩4,696 | ₩4,870 | ₩4,495 | ₩4,656 | -0.85% | 320.1만 |
|---|
| 2026.07.17 | ₩3,987 | ₩4,308 | ₩3,920 | ₩4,254 | +6.71% | 146.2만 |
|---|
| 2026.07.16 | ₩4,442 | ₩4,442 | ₩4,027 | ₩4,040 | -9.04% | 164.9만 |
|---|
| 2026.07.15 | ₩4,562 | ₩4,669 | ₩4,321 | ₩4,482 | -1.76% | 110.1만 |
|---|
| 2026.07.14 | ₩4,549 | ₩4,830 | ₩4,522 | ₩4,576 | +0.59% | 130.2만 |
|---|
| 2026.07.13 | ₩4,629 | ₩4,803 | ₩4,469 | ₩4,576 | -1.16% | 185.5만 |
|---|
| 2026.07.10 | ₩4,763 | ₩4,763 | ₩4,522 | ₩4,656 | -2.25% | 98.8만 |
|---|
| 2026.07.09 | ₩4,642 | ₩4,977 | ₩4,629 | ₩4,776 | +2.88% | 197.6만 |
|---|
| 2026.07.08 | ₩4,656 | ₩4,749 | ₩4,402 | ₩4,642 | -0.29% | 197.9만 |
|---|
| 2026.07.07 | ₩4,843 | ₩4,897 | ₩4,495 | ₩4,669 | -3.59% | 221.1만 |
|---|
| 2026.07.06 | ₩4,776 | ₩5,097 | ₩4,549 | ₩4,950 | +3.64% | 330.7만 |
|---|
| 2026.07.02 | ₩5,512 | ₩5,940 | ₩4,522 | ₩4,669 | -15.29% | 623.6만 |
|---|
| 2026.07.01 | ₩4,549 | ₩5,418 | ₩4,402 | ₩5,338 | +17.35% | 1078.7만 |
|---|
| 2026.06.30 | ₩4,883 | ₩5,352 | ₩4,696 | ₩4,803 | -1.64% | 925.5만 |
|---|
| 2026.06.29 | ₩5,111 | ₩5,820 | ₩4,562 | ₩4,843 | -5.24% | 9701.8만 |
|---|
| 2026.06.26 | ₩3,559 | ₩3,746 | ₩3,559 | ₩3,693 | +3.76% | 27만 |
|---|
| 2026.06.25 | ₩3,612 | ₩3,719 | ₩3,519 | ₩3,586 | -0.74% | 34.9만 |
|---|
| 2026.06.24 | ₩3,853 | ₩3,907 | ₩3,505 | ₩3,519 | -8.68% | 57.6만 |
|---|
| 2026.06.23 | ₩3,626 | ₩4,000 | ₩3,559 | ₩3,853 | +6.27% | 68.7만 |
|---|
| 2026.06.22 | ₩3,693 | ₩3,746 | ₩3,519 | ₩3,612 | -2.17% | 38.6만 |
|---|
| 2026.06.18 | ₩3,746 | ₩3,960 | ₩3,666 | ₩3,733 | -0.36% | 63.5만 |
|---|
| 2026.06.17 | ₩3,826 | ₩3,933 | ₩3,693 | ₩3,719 | -2.80% | 51.5만 |
|---|
| 2026.06.16 | ₩4,000 | ₩4,094 | ₩3,800 | ₩3,813 | -4.68% | 113.1만 |
|---|
| 2026.06.15 | ₩4,121 | ₩4,201 | ₩4,000 | ₩4,014 | -2.60% | 33.7만 |
|---|
| 2026.06.12 | ₩4,000 | ₩4,147 | ₩3,987 | ₩4,014 | +0.33% | 29.7만 |
|---|
| 2026.06.11 | ₩3,880 | ₩4,040 | ₩3,759 | ₩3,987 | +2.76% | 41.2만 |
|---|
| 2026.06.10 | ₩3,746 | ₩3,920 | ₩3,746 | ₩3,853 | +2.86% | 24.6만 |
|---|
| 2026.06.09 | ₩3,866 | ₩4,067 | ₩3,666 | ₩3,813 | -1.38% | 39.3만 |
|---|
| 2026.06.08 | ₩3,840 | ₩4,081 | ₩3,786 | ₩3,880 | +1.05% | 30.4만 |
|---|
| 2026.06.05 | ₩4,000 | ₩4,081 | ₩3,759 | ₩3,759 | -6.02% | 67만 |
|---|
| 2026.06.04 | ₩3,933 | ₩4,121 | ₩3,826 | ₩4,107 | +4.42% | 36.7만 |
|---|
| 2026.06.03 | ₩4,201 | ₩4,254 | ₩3,893 | ₩3,933 | -6.37% | 63.9만 |
|---|
| 2026.06.02 | ₩4,188 | ₩4,335 | ₩4,107 | ₩4,201 | +0.32% | 53.2만 |
|---|
| 2026.06.01 | ₩3,987 | ₩4,254 | ₩3,840 | ₩4,188 | +5.03% | 86.6만 |
|---|
| 2026.05.29 | ₩4,107 | ₩4,107 | ₩3,880 | ₩3,974 | -3.26% | 63.5만 |
|---|
| 2026.05.28 | ₩4,147 | ₩4,214 | ₩4,040 | ₩4,121 | -0.65% | 118.9만 |
|---|
| 2026.05.27 | ₩3,800 | ₩4,228 | ₩3,759 | ₩4,081 | +7.39% | 373만 |
|---|
| 2026.05.26 | ₩3,345 | ₩3,826 | ₩3,345 | ₩3,666 | +9.60% | 241.1만 |
|---|
| 2026.05.22 | ₩3,278 | ₩3,345 | ₩3,211 | ₩3,278 | 0.00% | 47.4만 |
|---|
| 2026.05.21 | ₩3,104 | ₩3,371 | ₩3,077 | ₩3,238 | +4.31% | 69.8만 |
|---|
| 2026.05.20 | ₩3,024 | ₩3,184 | ₩2,903 | ₩3,157 | +4.42% | 53만 |
|---|
| 2026.05.19 | ₩2,890 | ₩3,010 | ₩2,810 | ₩2,970 | +2.78% | 45.9만 |
|---|
| 2026.05.18 | ₩2,970 | ₩3,010 | ₩2,903 | ₩2,917 | -1.80% | 34만 |
|---|
| 2026.05.15 | ₩3,037 | ₩3,064 | ₩2,876 | ₩2,970 | -2.20% | 64.6만 |
|---|
| 2026.05.14 | ₩3,050 | ₩3,198 | ₩2,970 | ₩3,117 | +2.19% | 78.8만 |
|---|
| 2026.05.13 | ₩3,091 | ₩3,144 | ₩2,997 | ₩3,024 | -2.16% | 58.1만 |
|---|
| 2026.05.12 | ₩3,412 | ₩3,412 | ₩3,104 | ₩3,171 | -7.06% | 127.7만 |
|---|
| 2026.05.11 | ₩3,679 | ₩3,759 | ₩3,438 | ₩3,452 | -6.18% | 112.9만 |
|---|
| 2026.05.08 | ₩3,719 | ₩3,893 | ₩3,612 | ₩3,746 | +0.72% | 203.3만 |
|---|
| 2026.05.07 | ₩3,947 | ₩4,000 | ₩3,505 | ₩3,693 | -6.44% | 377.3만 |
|---|
| 2026.05.06 | ₩3,371 | ₩3,612 | ₩3,331 | ₩3,371 | 0.00% | 219.1만 |
|---|
| 2026.05.05 | ₩3,318 | ₩3,438 | ₩3,278 | ₩3,305 | -0.40% | 42만 |
|---|
| 2026.05.04 | ₩3,331 | ₩3,385 | ₩3,198 | ₩3,278 | -1.61% | 40.5만 |
|---|
| 2026.05.01 | ₩3,024 | ₩3,318 | ₩3,024 | ₩3,291 | +8.85% | 35.4만 |
|---|
| 2026.04.30 | ₩3,104 | ₩3,171 | ₩3,010 | ₩3,104 | 0.00% | 41.8만 |
|---|
| 2026.04.29 | ₩3,398 | ₩3,398 | ₩3,037 | ₩3,077 | -9.45% | 98.5만 |
|---|
| 2026.04.28 | ₩3,478 | ₩3,572 | ₩3,305 | ₩3,398 | -2.31% | 57만 |
|---|
| 2026.04.27 | ₩3,318 | ₩3,626 | ₩3,278 | ₩3,545 | +6.85% | 137.7만 |
|---|
| 2026.04.24 | ₩3,532 | ₩3,545 | ₩3,238 | ₩3,331 | -5.68% | 116.8만 |
|---|
| 2026.04.23 | ₩3,465 | ₩3,853 | ₩3,331 | ₩3,492 | +0.77% | 407.6만 |
|---|
| 2026.04.22 | ₩2,930 | ₩3,184 | ₩2,836 | ₩3,157 | +7.76% | 117.5만 |
|---|
| 2026.04.21 | ₩2,943 | ₩3,117 | ₩2,850 | ₩2,930 | -0.45% | 81만 |
|---|
| 2026.04.20 | ₩2,983 | ₩3,251 | ₩2,890 | ₩2,957 | -0.90% | 137.3만 |
|---|
| 2026.04.17 | ₩2,783 | ₩3,291 | ₩2,703 | ₩3,104 | +11.54% | 244.4만 |
|---|
| 2026.04.16 | ₩2,582 | ₩2,836 | ₩2,555 | ₩2,729 | +5.70% | 123.7만 |
|---|
| 2026.04.15 | ₩2,408 | ₩3,010 | ₩2,154 | ₩2,649 | +10.00% | 1197.9만 |
|---|
| 2026.04.14 | ₩2,114 | ₩2,141 | ₩2,074 | ₩2,100 | -0.63% | 123.8만 |
|---|
| 2026.04.13 | ₩2,020 | ₩2,141 | ₩1,993 | ₩2,114 | +4.64% | 20.6만 |
|---|
| 2026.04.10 | ₩2,074 | ₩2,100 | ₩2,020 | ₩2,034 | -1.94% | 5.9만 |
|---|
| 2026.04.09 | ₩2,007 | ₩2,114 | ₩2,007 | ₩2,074 | +3.33% | 5.7만 |
|---|
| 2026.04.08 | ₩2,007 | ₩2,167 | ₩2,007 | ₩2,034 | +1.33% | 8.4만 |
|---|
| 2026.04.07 | ₩1,953 | ₩2,060 | ₩1,927 | ₩1,940 | -0.68% | 7.6만 |
|---|
| 2026.04.06 | ₩1,940 | ₩2,261 | ₩1,913 | ₩1,967 | +1.38% | 27.7만 |
|---|
| 2026.04.02 | ₩1,940 | ₩1,993 | ₩1,873 | ₩1,913 | -1.38% | 8.1만 |
|---|
| 2026.04.01 | ₩1,953 | ₩2,020 | ₩1,886 | ₩1,940 | -0.68% | 14.2만 |
|---|
| 2026.03.31 | ₩1,886 | ₩1,953 | ₩1,860 | ₩1,940 | +2.84% | 25.1만 |
|---|
| 2026.03.30 | ₩2,034 | ₩2,074 | ₩1,766 | ₩1,873 | -7.89% | 50.1만 |
|---|
| 2026.03.27 | ₩2,114 | ₩2,208 | ₩1,993 | ₩2,020 | -4.43% | 59.7만 |
|---|
| 2026.03.26 | ₩2,315 | ₩2,328 | ₩2,087 | ₩2,087 | -9.83% | 32.7만 |
|---|
| 2026.03.25 | ₩2,395 | ₩2,422 | ₩2,301 | ₩2,328 | -2.79% | 31.7만 |
|---|
| 2026.03.24 | ₩2,355 | ₩2,475 | ₩2,301 | ₩2,381 | +1.14% | 35.9만 |
|---|
| 2026.03.23 | ₩2,395 | ₩2,408 | ₩2,234 | ₩2,341 | -2.23% | 70.9만 |
|---|
| 2026.03.20 | ₩2,060 | ₩2,555 | ₩1,993 | ₩2,288 | +11.04% | 446.7만 |
|---|
| 2026.03.19 | ₩1,699 | ₩1,980 | ₩1,686 | ₩1,980 | +16.54% | 96.9만 |
|---|
| 2026.03.18 | ₩1,646 | ₩1,686 | ₩1,592 | ₩1,646 | 0.00% | 55만 |
|---|
| 2026.03.17 | ₩1,726 | ₩1,766 | ₩1,646 | ₩1,672 | -3.10% | 20.6만 |
|---|
| 2026.03.16 | ₩1,726 | ₩1,779 | ₩1,659 | ₩1,726 | 0.00% | 21.2만 |
|---|
| 2026.03.13 | ₩1,686 | ₩1,712 | ₩1,646 | ₩1,686 | 0.00% | 22.9만 |
|---|
| 2026.03.12 | ₩1,712 | ₩1,726 | ₩1,646 | ₩1,699 | -0.78% | 35.2만 |
|---|
| 2026.03.11 | ₩1,753 | ₩1,766 | ₩1,672 | ₩1,712 | -2.29% | 22만 |
|---|
| 2026.03.10 | ₩1,712 | ₩1,806 | ₩1,672 | ₩1,739 | +1.56% | 26.8만 |
|---|
| 2026.03.09 | ₩1,793 | ₩1,860 | ₩1,699 | ₩1,712 | -4.48% | 41.8만 |
|---|
| 2026.03.06 | ₩1,873 | ₩1,900 | ₩1,779 | ₩1,820 | -2.86% | 28.1만 |
|---|
| 2026.03.05 | ₩1,940 | ₩2,181 | ₩1,913 | ₩1,940 | 0.00% | 54.3만 |
|---|
| 2026.03.04 | ₩2,007 | ₩2,074 | ₩1,993 | ₩2,047 | +2.00% | 30.8만 |
|---|
| 2026.03.03 | ₩2,007 | ₩2,034 | ₩1,913 | ₩1,993 | -0.67% | 31.8만 |
|---|
| 2026.03.02 | ₩2,007 | ₩2,127 | ₩1,940 | ₩1,980 | -1.33% | 15.4만 |
|---|
| 2026.02.27 | ₩1,980 | ₩2,020 | ₩1,940 | ₩2,020 | +2.03% | 13.2만 |
|---|
| 2026.02.26 | ₩2,020 | ₩2,034 | ₩1,953 | ₩2,007 | -0.66% | 9만 |
|---|
| 2026.02.25 | ₩2,087 | ₩2,087 | ₩1,953 | ₩2,007 | -3.85% | 11.3만 |
|---|
| 2026.02.24 | ₩2,060 | ₩2,127 | ₩2,034 | ₩2,060 | 0.00% | 15.9만 |
|---|
| 2026.02.23 | ₩2,141 | ₩2,167 | ₩2,007 | ₩2,047 | -4.38% | 23.7만 |
|---|
| 2026.02.20 | ₩2,234 | ₩2,261 | ₩2,167 | ₩2,194 | -1.80% | 26.2만 |
|---|
| 2026.02.19 | ₩2,234 | ₩2,274 | ₩2,194 | ₩2,248 | +0.60% | 13.1만 |
|---|
| 2026.02.18 | ₩2,261 | ₩2,315 | ₩2,221 | ₩2,261 | 0.00% | 13.8만 |
|---|
| 2026.02.17 | ₩2,341 | ₩2,381 | ₩2,141 | ₩2,248 | -4.00% | 27.9만 |
|---|
| 2026.02.13 | ₩2,288 | ₩2,408 | ₩2,234 | ₩2,301 | +0.58% | 28.2만 |
|---|
| 2026.02.12 | ₩2,301 | ₩2,395 | ₩2,194 | ₩2,288 | -0.58% | 11.7만 |
|---|
| 2026.02.11 | ₩2,368 | ₩2,368 | ₩2,154 | ₩2,301 | -2.82% | 38.1만 |
|---|
| 2026.02.10 | ₩2,315 | ₩2,408 | ₩2,288 | ₩2,328 | +0.58% | 34.7만 |
|---|
| 2026.02.09 | ₩2,154 | ₩2,328 | ₩2,141 | ₩2,301 | +6.83% | 33.3만 |
|---|
| 2026.02.06 | ₩2,100 | ₩2,234 | ₩2,074 | ₩2,181 | +3.82% | 47만 |
|---|
| 2026.02.05 | ₩2,141 | ₩2,194 | ₩2,020 | ₩2,060 | -3.75% | 130.5만 |
|---|
| 2026.02.04 | ₩2,100 | ₩2,208 | ₩2,100 | ₩2,141 | +1.91% | 18.3만 |
|---|
| 2026.02.03 | ₩2,074 | ₩2,127 | ₩2,034 | ₩2,100 | +1.29% | 27.4만 |
|---|
| 2026.02.02 | ₩2,007 | ₩2,074 | ₩1,953 | ₩2,034 | +1.33% | 19.9만 |
|---|
| 2026.01.30 | ₩2,007 | ₩2,100 | ₩1,980 | ₩1,993 | -0.67% | 17만 |
|---|
| 2026.01.29 | ₩2,034 | ₩2,074 | ₩1,967 | ₩2,034 | 0.00% | 11.4만 |
|---|
| 2026.01.28 | ₩2,047 | ₩2,100 | ₩1,967 | ₩2,020 | -1.31% | 101.2만 |
|---|
| 2026.01.27 | ₩2,020 | ₩2,100 | ₩1,953 | ₩2,034 | +0.66% | 31.9만 |
|---|
| 2026.01.26 | ₩2,047 | ₩2,127 | ₩1,953 | ₩2,034 | -0.65% | 35.1만 |
|---|
| 2026.01.23 | ₩2,167 | ₩2,167 | ₩1,993 | ₩2,034 | -6.17% | 30.5만 |
|---|
| 2026.01.22 | ₩2,114 | ₩2,234 | ₩2,114 | ₩2,154 | +1.90% | 38.4만 |
|---|
| 2026.01.21 | ₩2,047 | ₩2,208 | ₩1,980 | ₩2,087 | +1.96% | 50.2만 |
|---|
| 2026.01.20 | ₩1,940 | ₩2,020 | ₩1,900 | ₩1,980 | +2.07% | 33.8만 |
|---|
| 2026.01.16 | ₩1,953 | ₩1,993 | ₩1,900 | ₩1,940 | -0.68% | 12.6만 |
|---|
| 2026.01.15 | ₩1,980 | ₩2,007 | ₩1,873 | ₩1,953 | -1.35% | 53.9만 |
|---|
| 2026.01.14 | ₩1,993 | ₩2,060 | ₩1,900 | ₩1,967 | -1.34% | 24만 |
|---|
| 2026.01.13 | ₩1,940 | ₩2,007 | ₩1,833 | ₩1,967 | +1.38% | 47.5만 |
|---|
| 2026.01.12 | ₩1,846 | ₩1,927 | ₩1,779 | ₩1,927 | +4.35% | 25.6만 |
|---|
| 2026.01.09 | ₩1,793 | ₩1,860 | ₩1,793 | ₩1,833 | +2.24% | 15.9만 |
|---|
| 2026.01.08 | ₩1,726 | ₩1,779 | ₩1,686 | ₩1,766 | +2.33% | 33.9만 |
|---|
| 2026.01.07 | ₩1,766 | ₩1,806 | ₩1,699 | ₩1,726 | -2.27% | 19.4만 |
|---|
| 2026.01.06 | ₩1,820 | ₩1,820 | ₩1,726 | ₩1,739 | -4.41% | 33.6만 |
|---|
| 2026.01.05 | ₩1,793 | ₩1,873 | ₩1,766 | ₩1,793 | 0.00% | 34.7만 |
|---|
| 2026.01.02 | ₩1,699 | ₩1,806 | ₩1,699 | ₩1,793 | +5.51% | 24.6만 |
|---|
| 2025.12.31 | ₩1,659 | ₩1,726 | ₩1,605 | ₩1,712 | +3.23% | 29.5만 |
|---|
| 2025.12.30 | ₩1,659 | ₩1,726 | ₩1,619 | ₩1,632 | -1.61% | 37.5만 |
|---|
| 2025.12.29 | ₩1,833 | ₩1,900 | ₩1,646 | ₩1,686 | -8.03% | 61.6만 |
|---|
| 2025.12.26 | ₩1,605 | ₩1,860 | ₩1,605 | ₩1,820 | +13.33% | 108.6만 |
|---|
| 2025.12.24 | ₩1,539 | ₩1,605 | ₩1,539 | ₩1,592 | +3.48% | 14.1만 |
|---|
| 2025.12.23 | ₩1,605 | ₩1,646 | ₩1,539 | ₩1,539 | -4.17% | 37.6만 |
|---|
| 2025.12.22 | ₩1,579 | ₩1,646 | ₩1,552 | ₩1,619 | +2.54% | 23.7만 |
|---|
| 2025.12.19 | ₩1,565 | ₩1,592 | ₩1,539 | ₩1,592 | +1.71% | 61.5만 |
|---|
| 2025.12.18 | ₩1,605 | ₩1,659 | ₩1,539 | ₩1,579 | -1.67% | 103.8만 |
|---|
| 2025.12.17 | ₩1,619 | ₩1,619 | ₩1,539 | ₩1,605 | -0.83% | 19.3만 |
|---|
| 2025.12.16 | ₩1,686 | ₩1,726 | ₩1,579 | ₩1,632 | -3.17% | 29.3만 |
|---|
| 2025.12.15 | ₩1,699 | ₩1,699 | ₩1,565 | ₩1,686 | -0.79% | 42.6만 |
|---|
| 2025.12.12 | ₩1,753 | ₩1,940 | ₩1,619 | ₩1,699 | -3.05% | 65만 |
|---|
| 2025.12.11 | ₩1,539 | ₩1,632 | ₩1,498 | ₩1,592 | +3.48% | 69.3만 |
|---|
| 2025.12.10 | ₩1,619 | ₩1,672 | ₩1,512 | ₩1,525 | -5.79% | 157.4만 |
|---|
| 2025.12.09 | ₩1,579 | ₩1,619 | ₩1,552 | ₩1,592 | +0.85% | 27.6만 |
|---|
| 2025.12.08 | ₩1,659 | ₩1,659 | ₩1,472 | ₩1,552 | -6.45% | 74.2만 |
|---|
| 2025.12.05 | ₩1,686 | ₩1,712 | ₩1,605 | ₩1,632 | -3.17% | 37.2만 |
|---|
| 2025.12.04 | ₩1,712 | ₩1,806 | ₩1,672 | ₩1,699 | -0.78% | 52.8만 |
|---|
| 2025.12.03 | ₩1,726 | ₩1,726 | ₩1,659 | ₩1,699 | -1.55% | 33.6만 |
|---|
| 2025.12.02 | ₩1,686 | ₩1,833 | ₩1,659 | ₩1,659 | -1.59% | 52.2만 |
|---|
| 2025.12.01 | ₩1,699 | ₩1,766 | ₩1,632 | ₩1,632 | -3.94% | 46.8만 |
|---|
| 2025.11.28 | ₩1,686 | ₩1,739 | ₩1,672 | ₩1,699 | +0.79% | 14.8만 |
|---|
| 2025.11.26 | ₩1,833 | ₩1,833 | ₩1,632 | ₩1,672 | -8.76% | 69.5만 |
|---|
| 2025.11.25 | ₩1,753 | ₩1,927 | ₩1,739 | ₩1,820 | +3.82% | 42.2만 |
|---|
| 2025.11.24 | ₩1,686 | ₩1,953 | ₩1,686 | ₩1,726 | +2.38% | 67.8만 |
|---|
| 2025.11.21 | ₩1,726 | ₩1,753 | ₩1,659 | ₩1,672 | -3.10% | 16.2만 |
|---|
| 2025.11.20 | ₩1,699 | ₩1,726 | ₩1,605 | ₩1,712 | +0.79% | 17.9만 |
|---|
| 2025.11.19 | ₩1,779 | ₩1,820 | ₩1,686 | ₩1,699 | -4.51% | 20.9만 |
|---|
| 2025.11.18 | ₩1,900 | ₩1,940 | ₩1,766 | ₩1,793 | -5.63% | 41.9만 |
|---|
| 2025.11.17 | ₩2,034 | ₩2,074 | ₩1,886 | ₩1,886 | -7.24% | 31.8만 |
|---|
| 2025.11.14 | ₩1,953 | ₩2,020 | ₩1,900 | ₩1,940 | -0.68% | 37.5만 |
|---|
| 2025.11.13 | ₩2,020 | ₩2,074 | ₩1,953 | ₩1,993 | -1.32% | 15.1만 |
|---|
| 2025.11.12 | ₩2,114 | ₩2,194 | ₩1,993 | ₩2,020 | -4.43% | 35만 |
|---|
| 2025.11.11 | ₩2,114 | ₩2,127 | ₩2,060 | ₩2,087 | -1.27% | 25.6만 |
|---|
| 2025.11.10 | ₩2,248 | ₩2,355 | ₩2,020 | ₩2,114 | -5.95% | 11.7만 |
|---|
| 2025.11.07 | ₩2,248 | ₩2,261 | ₩2,167 | ₩2,221 | -1.19% | 7.3만 |
|---|
| 2025.11.06 | ₩2,381 | ₩2,395 | ₩2,248 | ₩2,274 | -4.49% | 10.1만 |
|---|
| 2025.11.05 | ₩2,408 | ₩2,502 | ₩2,381 | ₩2,395 | -0.56% | 11.5만 |
|---|
| 2025.11.04 | ₩2,381 | ₩2,529 | ₩2,355 | ₩2,408 | +1.12% | 17.3만 |
|---|
| 2025.11.03 | ₩2,288 | ₩2,475 | ₩2,274 | ₩2,475 | +8.19% | 22만 |
|---|
| 2025.10.31 | ₩2,181 | ₩2,328 | ₩2,127 | ₩2,288 | +4.91% | 18.4만 |
|---|
| 2025.10.30 | ₩2,288 | ₩2,288 | ₩2,100 | ₩2,181 | -4.68% | 42.5만 |
|---|
| 2025.10.29 | ₩2,582 | ₩2,649 | ₩2,515 | ₩2,542 | -1.55% | 29만 |
|---|
| 2025.10.28 | ₩2,582 | ₩2,609 | ₩2,515 | ₩2,515 | -2.59% | 4.3만 |
|---|
| 2025.10.27 | ₩2,475 | ₩2,609 | ₩2,422 | ₩2,569 | +3.78% | 16.9만 |
|---|
| 2025.10.24 | ₩2,462 | ₩2,502 | ₩2,435 | ₩2,435 | -1.09% | 6.7만 |
|---|
| 2025.10.23 | ₩2,475 | ₩2,515 | ₩2,381 | ₩2,395 | -3.24% | 5.7만 |
|---|
| 2025.10.22 | ₩2,422 | ₩2,502 | ₩2,381 | ₩2,395 | -1.10% | 5.9만 |
|---|
| 2025.10.21 | ₩2,488 | ₩2,502 | ₩2,422 | ₩2,435 | -2.15% | 3.8만 |
|---|
| 2025.10.20 | ₩2,435 | ₩2,569 | ₩2,435 | ₩2,488 | +2.20% | 4.1만 |
|---|
| 2025.10.17 | ₩2,435 | ₩2,515 | ₩2,315 | ₩2,341 | -3.85% | 12.7만 |
|---|
| 2025.10.16 | ₩2,515 | ₩2,542 | ₩2,408 | ₩2,422 | -3.72% | 7.8만 |
|---|
| 2025.10.15 | ₩2,582 | ₩2,622 | ₩2,475 | ₩2,502 | -3.11% | 12만 |
|---|
| 2025.10.14 | ₩2,555 | ₩2,636 | ₩2,502 | ₩2,502 | -2.09% | 9.6만 |
|---|
| 2025.10.13 | ₩2,649 | ₩2,662 | ₩2,529 | ₩2,529 | -4.55% | 9.4만 |
|---|
| 2025.10.10 | ₩2,609 | ₩2,609 | ₩2,422 | ₩2,435 | -6.67% | 20.3만 |
|---|