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 | ₩5,465 | ₩5,545 | ₩5,211 | ₩5,291 | -3.19% | 170.4만 |
| 2026.10.08 | ₩5,304 | ₩5,425 | ₩5,197 | ₩5,371 | +1.26% | 287.2만 |
| 2026.10.07 | ₩5,291 | ₩5,452 | ₩5,224 | ₩5,385 | +1.77% | 178.7만 |
| 2026.10.06 | ₩5,679 | ₩5,746 | ₩5,304 | ₩5,411 | -4.72% | 285.6만 |
| 2026.10.05 | ₩6,148 | ₩6,148 | ₩5,639 | ₩5,679 | -7.63% | 318.9만 |
| 2026.10.02 | ₩5,050 | ₩6,416 | ₩4,916 | ₩6,041 | +19.63% | 1468.2만 |
| 2026.10.01 | ₩4,943 | ₩5,050 | ₩4,769 | ₩4,862 | -1.63% | 126.2만 |
| 2026.09.30 | ₩5,237 | ₩5,371 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,916 |
| -6.14% |
| 157.6만 |
| 2026.09.29 | ₩5,117 | ₩5,291 | ₩5,023 | ₩5,197 | +1.57% | 471.8만 |
|---|
| 2026.09.28 | ₩4,902 | ₩5,103 | ₩4,795 | ₩4,983 | +1.64% | 161.7만 |
|---|
| 2026.09.25 | ₩4,929 | ₩5,063 | ₩4,809 | ₩4,916 | -0.27% | 165.6만 |
|---|
| 2026.09.24 | ₩5,157 | ₩5,211 | ₩4,809 | ₩4,822 | -6.49% | 263.8만 |
|---|
| 2026.09.23 | ₩5,010 | ₩5,385 | ₩4,755 | ₩5,170 | +3.21% | 971.2만 |
|---|
| 2026.09.22 | ₩4,487 | ₩4,621 | ₩4,447 | ₩4,514 | +0.60% | 306.8만 |
|---|
| 2026.09.21 | ₩4,541 | ₩4,541 | ₩4,380 | ₩4,487 | -1.18% | 119.4만 |
|---|
| 2026.09.18 | ₩4,541 | ₩4,541 | ₩4,367 | ₩4,434 | -2.36% | 194.2만 |
|---|
| 2026.09.17 | ₩4,501 | ₩4,568 | ₩4,447 | ₩4,514 | +0.30% | 98.6만 |
|---|
| 2026.09.16 | ₩4,474 | ₩4,554 | ₩4,273 | ₩4,367 | -2.40% | 143.9만 |
|---|
| 2026.09.15 | ₩4,648 | ₩4,702 | ₩4,367 | ₩4,407 | -5.19% | 156.3만 |
|---|
| 2026.09.14 | ₩4,661 | ₩4,755 | ₩4,568 | ₩4,648 | -0.29% | 73.8만 |
|---|
| 2026.09.11 | ₩4,809 | ₩5,010 | ₩4,715 | ₩4,795 | -0.28% | 91만 |
|---|
| 2026.09.10 | ₩4,889 | ₩4,929 | ₩4,688 | ₩4,769 | -2.47% | 99만 |
|---|
| 2026.09.09 | ₩5,023 | ₩5,090 | ₩4,889 | ₩4,929 | -1.87% | 102.7만 |
|---|
| 2026.09.08 | ₩4,889 | ₩5,117 | ₩4,836 | ₩5,010 | +2.47% | 132.8만 |
|---|
| 2026.09.04 | ₩4,675 | ₩4,916 | ₩4,621 | ₩4,902 | +4.87% | 121.5만 |
|---|
| 2026.09.03 | ₩4,581 | ₩4,661 | ₩4,460 | ₩4,635 | +1.17% | 85.6만 |
|---|
| 2026.09.02 | ₩4,487 | ₩4,635 | ₩4,407 | ₩4,554 | +1.49% | 109만 |
|---|
| 2026.09.01 | ₩4,501 | ₩4,568 | ₩4,420 | ₩4,460 | -0.89% | 105.2만 |
|---|
| 2026.08.31 | ₩4,581 | ₩4,648 | ₩4,447 | ₩4,594 | +0.29% | 129.6만 |
|---|
| 2026.08.28 | ₩4,755 | ₩4,809 | ₩4,514 | ₩4,541 | -4.51% | 139.5만 |
|---|
| 2026.08.27 | ₩4,755 | ₩4,943 | ₩4,742 | ₩4,782 | +0.56% | 99.7만 |
|---|
| 2026.08.26 | ₩4,715 | ₩4,902 | ₩4,702 | ₩4,728 | +0.28% | 104.4만 |
|---|
| 2026.08.25 | ₩4,956 | ₩5,023 | ₩4,715 | ₩4,728 | -4.59% | 135.8만 |
|---|
| 2026.08.24 | ₩5,278 | ₩5,278 | ₩4,889 | ₩4,889 | -7.36% | 131.9만 |
|---|
| 2026.08.21 | ₩5,090 | ₩5,170 | ₩4,969 | ₩5,063 | -0.53% | 137.8만 |
|---|
| 2026.08.20 | ₩4,956 | ₩5,144 | ₩4,782 | ₩5,103 | +2.97% | 256.8만 |
|---|
| 2026.08.19 | ₩5,211 | ₩5,278 | ₩4,916 | ₩4,969 | -4.63% | 195.7만 |
|---|
| 2026.08.18 | ₩5,371 | ₩5,519 | ₩5,103 | ₩5,144 | -4.24% | 210.3만 |
|---|
| 2026.08.17 | ₩5,304 | ₩5,679 | ₩5,264 | ₩5,505 | +3.79% | 327만 |
|---|
| 2026.08.14 | ₩4,849 | ₩5,331 | ₩4,849 | ₩5,224 | +7.73% | 684.8만 |
|---|
| 2026.08.13 | ₩4,929 | ₩4,983 | ₩4,769 | ₩4,836 | -1.90% | 194.3만 |
|---|
| 2026.08.12 | ₩5,023 | ₩5,023 | ₩4,782 | ₩4,902 | -2.40% | 194.7만 |
|---|
| 2026.08.11 | ₩4,956 | ₩5,170 | ₩4,876 | ₩4,889 | -1.35% | 372.3만 |
|---|
| 2026.08.10 | ₩5,010 | ₩5,077 | ₩4,809 | ₩4,862 | -2.94% | 512.6만 |
|---|
| 2026.08.07 | ₩5,157 | ₩5,385 | ₩4,943 | ₩5,050 | -2.08% | 514만 |
|---|
| 2026.08.06 | ₩5,921 | ₩6,001 | ₩4,983 | ₩5,184 | -12.44% | 1395만 |
|---|
| 2026.08.05 | ₩5,144 | ₩5,264 | ₩5,050 | ₩5,224 | +1.56% | 256.2만 |
|---|
| 2026.08.04 | ₩4,902 | ₩5,197 | ₩4,862 | ₩5,157 | +5.19% | 202.9만 |
|---|
| 2026.08.03 | ₩4,541 | ₩4,929 | ₩4,460 | ₩4,849 | +6.78% | 97.8만 |
|---|
| 2026.07.31 | ₩4,487 | ₩4,594 | ₩4,300 | ₩4,434 | -1.19% | 78.2만 |
|---|
| 2026.07.30 | ₩4,166 | ₩4,527 | ₩4,085 | ₩4,474 | +7.40% | 142.2만 |
|---|
| 2026.07.29 | ₩4,541 | ₩4,621 | ₩4,099 | ₩4,126 | -9.14% | 185.1만 |
|---|
| 2026.07.28 | ₩4,728 | ₩4,755 | ₩4,420 | ₩4,541 | -3.97% | 112.4만 |
|---|
| 2026.07.27 | ₩4,822 | ₩4,956 | ₩4,661 | ₩4,742 | -1.67% | 96만 |
|---|
| 2026.07.24 | ₩4,554 | ₩5,023 | ₩4,447 | ₩4,728 | +3.82% | 223.9만 |
|---|
| 2026.07.23 | ₩4,501 | ₩4,608 | ₩4,393 | ₩4,581 | +1.79% | 171.1만 |
|---|
| 2026.07.22 | ₩4,554 | ₩4,742 | ₩4,447 | ₩4,621 | +1.47% | 123.4만 |
|---|
| 2026.07.21 | ₩4,715 | ₩4,822 | ₩4,527 | ₩4,581 | -2.84% | 128.3만 |
|---|
| 2026.07.20 | ₩4,702 | ₩4,876 | ₩4,501 | ₩4,661 | -0.85% | 320.1만 |
|---|
| 2026.07.17 | ₩3,992 | ₩4,313 | ₩3,925 | ₩4,260 | +6.71% | 146.2만 |
|---|
| 2026.07.16 | ₩4,447 | ₩4,447 | ₩4,032 | ₩4,045 | -9.04% | 164.9만 |
|---|
| 2026.07.15 | ₩4,568 | ₩4,675 | ₩4,327 | ₩4,487 | -1.76% | 110.1만 |
|---|
| 2026.07.14 | ₩4,554 | ₩4,836 | ₩4,527 | ₩4,581 | +0.59% | 130.2만 |
|---|
| 2026.07.13 | ₩4,635 | ₩4,809 | ₩4,474 | ₩4,581 | -1.16% | 185.5만 |
|---|
| 2026.07.10 | ₩4,769 | ₩4,769 | ₩4,527 | ₩4,661 | -2.25% | 98.8만 |
|---|
| 2026.07.09 | ₩4,648 | ₩4,983 | ₩4,635 | ₩4,782 | +2.88% | 197.6만 |
|---|
| 2026.07.08 | ₩4,661 | ₩4,755 | ₩4,407 | ₩4,648 | -0.29% | 197.9만 |
|---|
| 2026.07.07 | ₩4,849 | ₩4,902 | ₩4,501 | ₩4,675 | -3.59% | 221.1만 |
|---|
| 2026.07.06 | ₩4,782 | ₩5,103 | ₩4,554 | ₩4,956 | +3.64% | 330.7만 |
|---|
| 2026.07.02 | ₩5,519 | ₩5,947 | ₩4,527 | ₩4,675 | -15.29% | 623.6만 |
|---|
| 2026.07.01 | ₩4,554 | ₩5,425 | ₩4,407 | ₩5,345 | +17.35% | 1078.7만 |
|---|
| 2026.06.30 | ₩4,889 | ₩5,358 | ₩4,702 | ₩4,809 | -1.64% | 925.5만 |
|---|
| 2026.06.29 | ₩5,117 | ₩5,827 | ₩4,568 | ₩4,849 | -5.24% | 9701.8만 |
|---|
| 2026.06.26 | ₩3,563 | ₩3,751 | ₩3,563 | ₩3,697 | +3.76% | 27만 |
|---|
| 2026.06.25 | ₩3,617 | ₩3,724 | ₩3,523 | ₩3,590 | -0.74% | 34.9만 |
|---|
| 2026.06.24 | ₩3,858 | ₩3,911 | ₩3,509 | ₩3,523 | -8.68% | 57.6만 |
|---|
| 2026.06.23 | ₩3,630 | ₩4,005 | ₩3,563 | ₩3,858 | +6.27% | 68.7만 |
|---|
| 2026.06.22 | ₩3,697 | ₩3,751 | ₩3,523 | ₩3,617 | -2.17% | 38.6만 |
|---|
| 2026.06.18 | ₩3,751 | ₩3,965 | ₩3,670 | ₩3,737 | -0.36% | 63.5만 |
|---|
| 2026.06.17 | ₩3,831 | ₩3,938 | ₩3,697 | ₩3,724 | -2.80% | 51.5만 |
|---|
| 2026.06.16 | ₩4,005 | ₩4,099 | ₩3,804 | ₩3,818 | -4.68% | 113.1만 |
|---|
| 2026.06.15 | ₩4,126 | ₩4,206 | ₩4,005 | ₩4,018 | -2.60% | 33.7만 |
|---|
| 2026.06.12 | ₩4,005 | ₩4,152 | ₩3,992 | ₩4,018 | +0.33% | 29.7만 |
|---|
| 2026.06.11 | ₩3,884 | ₩4,045 | ₩3,764 | ₩3,992 | +2.76% | 41.2만 |
|---|
| 2026.06.10 | ₩3,751 | ₩3,925 | ₩3,751 | ₩3,858 | +2.86% | 24.6만 |
|---|
| 2026.06.09 | ₩3,871 | ₩4,072 | ₩3,670 | ₩3,818 | -1.38% | 39.3만 |
|---|
| 2026.06.08 | ₩3,844 | ₩4,085 | ₩3,791 | ₩3,884 | +1.05% | 30.4만 |
|---|
| 2026.06.05 | ₩4,005 | ₩4,085 | ₩3,764 | ₩3,764 | -6.02% | 67만 |
|---|
| 2026.06.04 | ₩3,938 | ₩4,126 | ₩3,831 | ₩4,112 | +4.42% | 36.7만 |
|---|
| 2026.06.03 | ₩4,206 | ₩4,260 | ₩3,898 | ₩3,938 | -6.37% | 63.9만 |
|---|
| 2026.06.02 | ₩4,193 | ₩4,340 | ₩4,112 | ₩4,206 | +0.32% | 53.2만 |
|---|
| 2026.06.01 | ₩3,992 | ₩4,260 | ₩3,844 | ₩4,193 | +5.03% | 86.6만 |
|---|
| 2026.05.29 | ₩4,112 | ₩4,112 | ₩3,884 | ₩3,978 | -3.26% | 63.5만 |
|---|
| 2026.05.28 | ₩4,152 | ₩4,219 | ₩4,045 | ₩4,126 | -0.65% | 118.9만 |
|---|
| 2026.05.27 | ₩3,804 | ₩4,233 | ₩3,764 | ₩4,085 | +7.39% | 373만 |
|---|
| 2026.05.26 | ₩3,349 | ₩3,831 | ₩3,349 | ₩3,670 | +9.60% | 241.1만 |
|---|
| 2026.05.22 | ₩3,282 | ₩3,349 | ₩3,215 | ₩3,282 | 0.00% | 47.4만 |
|---|
| 2026.05.21 | ₩3,108 | ₩3,375 | ₩3,081 | ₩3,242 | +4.31% | 69.8만 |
|---|
| 2026.05.20 | ₩3,027 | ₩3,188 | ₩2,907 | ₩3,161 | +4.42% | 53만 |
|---|
| 2026.05.19 | ₩2,893 | ₩3,014 | ₩2,813 | ₩2,974 | +2.78% | 45.9만 |
|---|
| 2026.05.18 | ₩2,974 | ₩3,014 | ₩2,907 | ₩2,920 | -1.80% | 34만 |
|---|
| 2026.05.15 | ₩3,041 | ₩3,067 | ₩2,880 | ₩2,974 | -2.20% | 64.6만 |
|---|
| 2026.05.14 | ₩3,054 | ₩3,201 | ₩2,974 | ₩3,121 | +2.19% | 78.8만 |
|---|
| 2026.05.13 | ₩3,094 | ₩3,148 | ₩3,000 | ₩3,027 | -2.16% | 58.1만 |
|---|
| 2026.05.12 | ₩3,416 | ₩3,416 | ₩3,108 | ₩3,175 | -7.06% | 127.7만 |
|---|
| 2026.05.11 | ₩3,684 | ₩3,764 | ₩3,442 | ₩3,456 | -6.18% | 112.9만 |
|---|
| 2026.05.08 | ₩3,724 | ₩3,898 | ₩3,617 | ₩3,751 | +0.72% | 203.3만 |
|---|
| 2026.05.07 | ₩3,951 | ₩4,005 | ₩3,509 | ₩3,697 | -6.44% | 377.3만 |
|---|
| 2026.05.06 | ₩3,375 | ₩3,617 | ₩3,335 | ₩3,375 | 0.00% | 219.1만 |
|---|
| 2026.05.05 | ₩3,322 | ₩3,442 | ₩3,282 | ₩3,309 | -0.40% | 42만 |
|---|
| 2026.05.04 | ₩3,335 | ₩3,389 | ₩3,201 | ₩3,282 | -1.61% | 40.5만 |
|---|
| 2026.05.01 | ₩3,027 | ₩3,322 | ₩3,027 | ₩3,295 | +8.85% | 35.4만 |
|---|
| 2026.04.30 | ₩3,108 | ₩3,175 | ₩3,014 | ₩3,108 | 0.00% | 41.8만 |
|---|
| 2026.04.29 | ₩3,402 | ₩3,402 | ₩3,041 | ₩3,081 | -9.45% | 98.5만 |
|---|
| 2026.04.28 | ₩3,483 | ₩3,576 | ₩3,309 | ₩3,402 | -2.31% | 57만 |
|---|
| 2026.04.27 | ₩3,322 | ₩3,630 | ₩3,282 | ₩3,550 | +6.85% | 137.7만 |
|---|
| 2026.04.24 | ₩3,536 | ₩3,550 | ₩3,242 | ₩3,335 | -5.68% | 116.8만 |
|---|
| 2026.04.23 | ₩3,469 | ₩3,858 | ₩3,335 | ₩3,496 | +0.77% | 407.6만 |
|---|
| 2026.04.22 | ₩2,933 | ₩3,188 | ₩2,840 | ₩3,161 | +7.76% | 117.5만 |
|---|
| 2026.04.21 | ₩2,947 | ₩3,121 | ₩2,853 | ₩2,933 | -0.45% | 81만 |
|---|
| 2026.04.20 | ₩2,987 | ₩3,255 | ₩2,893 | ₩2,960 | -0.90% | 137.3만 |
|---|
| 2026.04.17 | ₩2,786 | ₩3,295 | ₩2,706 | ₩3,108 | +11.54% | 244.4만 |
|---|
| 2026.04.16 | ₩2,585 | ₩2,840 | ₩2,558 | ₩2,733 | +5.70% | 123.7만 |
|---|
| 2026.04.15 | ₩2,411 | ₩3,014 | ₩2,157 | ₩2,652 | +10.00% | 1197.9만 |
|---|
| 2026.04.14 | ₩2,116 | ₩2,143 | ₩2,076 | ₩2,103 | -0.63% | 123.8만 |
|---|
| 2026.04.13 | ₩2,023 | ₩2,143 | ₩1,996 | ₩2,116 | +4.64% | 20.6만 |
|---|
| 2026.04.10 | ₩2,076 | ₩2,103 | ₩2,023 | ₩2,036 | -1.94% | 5.9만 |
|---|
| 2026.04.09 | ₩2,009 | ₩2,116 | ₩2,009 | ₩2,076 | +3.33% | 5.7만 |
|---|
| 2026.04.08 | ₩2,009 | ₩2,170 | ₩2,009 | ₩2,036 | +1.33% | 8.4만 |
|---|
| 2026.04.07 | ₩1,956 | ₩2,063 | ₩1,929 | ₩1,942 | -0.68% | 7.6만 |
|---|
| 2026.04.06 | ₩1,942 | ₩2,264 | ₩1,915 | ₩1,969 | +1.38% | 27.7만 |
|---|
| 2026.04.02 | ₩1,942 | ₩1,996 | ₩1,875 | ₩1,915 | -1.38% | 8.1만 |
|---|
| 2026.04.01 | ₩1,956 | ₩2,023 | ₩1,889 | ₩1,942 | -0.68% | 14.2만 |
|---|
| 2026.03.31 | ₩1,889 | ₩1,956 | ₩1,862 | ₩1,942 | +2.84% | 25.1만 |
|---|
| 2026.03.30 | ₩2,036 | ₩2,076 | ₩1,768 | ₩1,875 | -7.89% | 50.1만 |
|---|
| 2026.03.27 | ₩2,116 | ₩2,210 | ₩1,996 | ₩2,023 | -4.43% | 59.7만 |
|---|
| 2026.03.26 | ₩2,317 | ₩2,331 | ₩2,090 | ₩2,090 | -9.83% | 32.7만 |
|---|
| 2026.03.25 | ₩2,398 | ₩2,424 | ₩2,304 | ₩2,331 | -2.79% | 31.7만 |
|---|
| 2026.03.24 | ₩2,357 | ₩2,478 | ₩2,304 | ₩2,384 | +1.14% | 35.9만 |
|---|
| 2026.03.23 | ₩2,398 | ₩2,411 | ₩2,237 | ₩2,344 | -2.23% | 70.9만 |
|---|
| 2026.03.20 | ₩2,063 | ₩2,558 | ₩1,996 | ₩2,291 | +11.04% | 446.7만 |
|---|
| 2026.03.19 | ₩1,701 | ₩1,982 | ₩1,688 | ₩1,982 | +16.54% | 96.9만 |
|---|
| 2026.03.18 | ₩1,648 | ₩1,688 | ₩1,594 | ₩1,648 | 0.00% | 55만 |
|---|
| 2026.03.17 | ₩1,728 | ₩1,768 | ₩1,648 | ₩1,674 | -3.10% | 20.6만 |
|---|
| 2026.03.16 | ₩1,728 | ₩1,782 | ₩1,661 | ₩1,728 | 0.00% | 21.2만 |
|---|
| 2026.03.13 | ₩1,688 | ₩1,715 | ₩1,648 | ₩1,688 | 0.00% | 22.9만 |
|---|
| 2026.03.12 | ₩1,715 | ₩1,728 | ₩1,648 | ₩1,701 | -0.78% | 35.2만 |
|---|
| 2026.03.11 | ₩1,755 | ₩1,768 | ₩1,674 | ₩1,715 | -2.29% | 22만 |
|---|
| 2026.03.10 | ₩1,715 | ₩1,808 | ₩1,674 | ₩1,741 | +1.56% | 26.8만 |
|---|
| 2026.03.09 | ₩1,795 | ₩1,862 | ₩1,701 | ₩1,715 | -4.48% | 41.8만 |
|---|
| 2026.03.06 | ₩1,875 | ₩1,902 | ₩1,782 | ₩1,822 | -2.86% | 28.1만 |
|---|
| 2026.03.05 | ₩1,942 | ₩2,183 | ₩1,915 | ₩1,942 | 0.00% | 54.3만 |
|---|
| 2026.03.04 | ₩2,009 | ₩2,076 | ₩1,996 | ₩2,049 | +2.00% | 30.8만 |
|---|
| 2026.03.03 | ₩2,009 | ₩2,036 | ₩1,915 | ₩1,996 | -0.67% | 31.8만 |
|---|
| 2026.03.02 | ₩2,009 | ₩2,130 | ₩1,942 | ₩1,982 | -1.33% | 15.4만 |
|---|
| 2026.02.27 | ₩1,982 | ₩2,023 | ₩1,942 | ₩2,023 | +2.03% | 13.2만 |
|---|
| 2026.02.26 | ₩2,023 | ₩2,036 | ₩1,956 | ₩2,009 | -0.66% | 9만 |
|---|
| 2026.02.25 | ₩2,090 | ₩2,090 | ₩1,956 | ₩2,009 | -3.85% | 11.3만 |
|---|
| 2026.02.24 | ₩2,063 | ₩2,130 | ₩2,036 | ₩2,063 | 0.00% | 15.9만 |
|---|
| 2026.02.23 | ₩2,143 | ₩2,170 | ₩2,009 | ₩2,049 | -4.38% | 23.7만 |
|---|
| 2026.02.20 | ₩2,237 | ₩2,264 | ₩2,170 | ₩2,197 | -1.80% | 26.2만 |
|---|
| 2026.02.19 | ₩2,237 | ₩2,277 | ₩2,197 | ₩2,250 | +0.60% | 13.1만 |
|---|
| 2026.02.18 | ₩2,264 | ₩2,317 | ₩2,224 | ₩2,264 | 0.00% | 13.8만 |
|---|
| 2026.02.17 | ₩2,344 | ₩2,384 | ₩2,143 | ₩2,250 | -4.00% | 27.9만 |
|---|
| 2026.02.13 | ₩2,291 | ₩2,411 | ₩2,237 | ₩2,304 | +0.58% | 28.2만 |
|---|
| 2026.02.12 | ₩2,304 | ₩2,398 | ₩2,197 | ₩2,291 | -0.58% | 11.7만 |
|---|
| 2026.02.11 | ₩2,371 | ₩2,371 | ₩2,157 | ₩2,304 | -2.82% | 38.1만 |
|---|
| 2026.02.10 | ₩2,317 | ₩2,411 | ₩2,291 | ₩2,331 | +0.58% | 34.7만 |
|---|
| 2026.02.09 | ₩2,157 | ₩2,331 | ₩2,143 | ₩2,304 | +6.83% | 33.3만 |
|---|
| 2026.02.06 | ₩2,103 | ₩2,237 | ₩2,076 | ₩2,183 | +3.82% | 47만 |
|---|
| 2026.02.05 | ₩2,143 | ₩2,197 | ₩2,023 | ₩2,063 | -3.75% | 130.5만 |
|---|
| 2026.02.04 | ₩2,103 | ₩2,210 | ₩2,103 | ₩2,143 | +1.91% | 18.3만 |
|---|
| 2026.02.03 | ₩2,076 | ₩2,130 | ₩2,036 | ₩2,103 | +1.29% | 27.4만 |
|---|
| 2026.02.02 | ₩2,009 | ₩2,076 | ₩1,956 | ₩2,036 | +1.33% | 19.9만 |
|---|
| 2026.01.30 | ₩2,009 | ₩2,103 | ₩1,982 | ₩1,996 | -0.67% | 17만 |
|---|
| 2026.01.29 | ₩2,036 | ₩2,076 | ₩1,969 | ₩2,036 | 0.00% | 11.4만 |
|---|
| 2026.01.28 | ₩2,049 | ₩2,103 | ₩1,969 | ₩2,023 | -1.31% | 101.2만 |
|---|
| 2026.01.27 | ₩2,023 | ₩2,103 | ₩1,956 | ₩2,036 | +0.66% | 31.9만 |
|---|
| 2026.01.26 | ₩2,049 | ₩2,130 | ₩1,956 | ₩2,036 | -0.65% | 35.1만 |
|---|
| 2026.01.23 | ₩2,170 | ₩2,170 | ₩1,996 | ₩2,036 | -6.17% | 30.5만 |
|---|
| 2026.01.22 | ₩2,116 | ₩2,237 | ₩2,116 | ₩2,157 | +1.90% | 38.4만 |
|---|
| 2026.01.21 | ₩2,049 | ₩2,210 | ₩1,982 | ₩2,090 | +1.96% | 50.2만 |
|---|
| 2026.01.20 | ₩1,942 | ₩2,023 | ₩1,902 | ₩1,982 | +2.07% | 33.8만 |
|---|
| 2026.01.16 | ₩1,956 | ₩1,996 | ₩1,902 | ₩1,942 | -0.68% | 12.6만 |
|---|
| 2026.01.15 | ₩1,982 | ₩2,009 | ₩1,875 | ₩1,956 | -1.35% | 53.9만 |
|---|
| 2026.01.14 | ₩1,996 | ₩2,063 | ₩1,902 | ₩1,969 | -1.34% | 24만 |
|---|
| 2026.01.13 | ₩1,942 | ₩2,009 | ₩1,835 | ₩1,969 | +1.38% | 47.5만 |
|---|
| 2026.01.12 | ₩1,848 | ₩1,929 | ₩1,782 | ₩1,929 | +4.35% | 25.6만 |
|---|
| 2026.01.09 | ₩1,795 | ₩1,862 | ₩1,795 | ₩1,835 | +2.24% | 15.9만 |
|---|
| 2026.01.08 | ₩1,728 | ₩1,782 | ₩1,688 | ₩1,768 | +2.33% | 33.9만 |
|---|
| 2026.01.07 | ₩1,768 | ₩1,808 | ₩1,701 | ₩1,728 | -2.27% | 19.4만 |
|---|
| 2026.01.06 | ₩1,822 | ₩1,822 | ₩1,728 | ₩1,741 | -4.41% | 33.6만 |
|---|
| 2026.01.05 | ₩1,795 | ₩1,875 | ₩1,768 | ₩1,795 | 0.00% | 34.7만 |
|---|
| 2026.01.02 | ₩1,701 | ₩1,808 | ₩1,701 | ₩1,795 | +5.51% | 24.6만 |
|---|
| 2025.12.31 | ₩1,661 | ₩1,728 | ₩1,607 | ₩1,715 | +3.23% | 29.5만 |
|---|
| 2025.12.30 | ₩1,661 | ₩1,728 | ₩1,621 | ₩1,634 | -1.61% | 37.5만 |
|---|
| 2025.12.29 | ₩1,835 | ₩1,902 | ₩1,648 | ₩1,688 | -8.03% | 61.6만 |
|---|
| 2025.12.26 | ₩1,607 | ₩1,862 | ₩1,607 | ₩1,822 | +13.33% | 108.6만 |
|---|
| 2025.12.24 | ₩1,540 | ₩1,607 | ₩1,540 | ₩1,594 | +3.48% | 14.1만 |
|---|
| 2025.12.23 | ₩1,607 | ₩1,648 | ₩1,540 | ₩1,540 | -4.17% | 37.6만 |
|---|
| 2025.12.22 | ₩1,581 | ₩1,648 | ₩1,554 | ₩1,621 | +2.54% | 23.7만 |
|---|
| 2025.12.19 | ₩1,567 | ₩1,594 | ₩1,540 | ₩1,594 | +1.71% | 61.5만 |
|---|
| 2025.12.18 | ₩1,607 | ₩1,661 | ₩1,540 | ₩1,581 | -1.67% | 103.8만 |
|---|
| 2025.12.17 | ₩1,621 | ₩1,621 | ₩1,540 | ₩1,607 | -0.83% | 19.3만 |
|---|
| 2025.12.16 | ₩1,688 | ₩1,728 | ₩1,581 | ₩1,634 | -3.17% | 29.3만 |
|---|
| 2025.12.15 | ₩1,701 | ₩1,701 | ₩1,567 | ₩1,688 | -0.79% | 42.6만 |
|---|
| 2025.12.12 | ₩1,755 | ₩1,942 | ₩1,621 | ₩1,701 | -3.05% | 65만 |
|---|
| 2025.12.11 | ₩1,540 | ₩1,634 | ₩1,500 | ₩1,594 | +3.48% | 69.3만 |
|---|
| 2025.12.10 | ₩1,621 | ₩1,674 | ₩1,514 | ₩1,527 | -5.79% | 157.4만 |
|---|
| 2025.12.09 | ₩1,581 | ₩1,621 | ₩1,554 | ₩1,594 | +0.85% | 27.6만 |
|---|
| 2025.12.08 | ₩1,661 | ₩1,661 | ₩1,473 | ₩1,554 | -6.45% | 74.2만 |
|---|
| 2025.12.05 | ₩1,688 | ₩1,715 | ₩1,607 | ₩1,634 | -3.17% | 37.2만 |
|---|
| 2025.12.04 | ₩1,715 | ₩1,808 | ₩1,674 | ₩1,701 | -0.78% | 52.8만 |
|---|
| 2025.12.03 | ₩1,728 | ₩1,728 | ₩1,661 | ₩1,701 | -1.55% | 33.6만 |
|---|
| 2025.12.02 | ₩1,688 | ₩1,835 | ₩1,661 | ₩1,661 | -1.59% | 52.2만 |
|---|
| 2025.12.01 | ₩1,701 | ₩1,768 | ₩1,634 | ₩1,634 | -3.94% | 46.8만 |
|---|
| 2025.11.28 | ₩1,688 | ₩1,741 | ₩1,674 | ₩1,701 | +0.79% | 14.8만 |
|---|
| 2025.11.26 | ₩1,835 | ₩1,835 | ₩1,634 | ₩1,674 | -8.76% | 69.5만 |
|---|
| 2025.11.25 | ₩1,755 | ₩1,929 | ₩1,741 | ₩1,822 | +3.82% | 42.2만 |
|---|
| 2025.11.24 | ₩1,688 | ₩1,956 | ₩1,688 | ₩1,728 | +2.38% | 67.8만 |
|---|
| 2025.11.21 | ₩1,728 | ₩1,755 | ₩1,661 | ₩1,674 | -3.10% | 16.2만 |
|---|
| 2025.11.20 | ₩1,701 | ₩1,728 | ₩1,607 | ₩1,715 | +0.79% | 17.9만 |
|---|
| 2025.11.19 | ₩1,782 | ₩1,822 | ₩1,688 | ₩1,701 | -4.51% | 20.9만 |
|---|
| 2025.11.18 | ₩1,902 | ₩1,942 | ₩1,768 | ₩1,795 | -5.63% | 41.9만 |
|---|
| 2025.11.17 | ₩2,036 | ₩2,076 | ₩1,889 | ₩1,889 | -7.24% | 31.8만 |
|---|
| 2025.11.14 | ₩1,956 | ₩2,023 | ₩1,902 | ₩1,942 | -0.68% | 37.5만 |
|---|
| 2025.11.13 | ₩2,023 | ₩2,076 | ₩1,956 | ₩1,996 | -1.32% | 15.1만 |
|---|
| 2025.11.12 | ₩2,116 | ₩2,197 | ₩1,996 | ₩2,023 | -4.43% | 35만 |
|---|
| 2025.11.11 | ₩2,116 | ₩2,130 | ₩2,063 | ₩2,090 | -1.27% | 25.6만 |
|---|
| 2025.11.10 | ₩2,250 | ₩2,357 | ₩2,023 | ₩2,116 | -5.95% | 11.7만 |
|---|
| 2025.11.07 | ₩2,250 | ₩2,264 | ₩2,170 | ₩2,224 | -1.19% | 7.3만 |
|---|
| 2025.11.06 | ₩2,384 | ₩2,398 | ₩2,250 | ₩2,277 | -4.49% | 10.1만 |
|---|
| 2025.11.05 | ₩2,411 | ₩2,505 | ₩2,384 | ₩2,398 | -0.56% | 11.5만 |
|---|
| 2025.11.04 | ₩2,384 | ₩2,532 | ₩2,357 | ₩2,411 | +1.12% | 17.3만 |
|---|
| 2025.11.03 | ₩2,291 | ₩2,478 | ₩2,277 | ₩2,478 | +8.19% | 22만 |
|---|
| 2025.10.31 | ₩2,183 | ₩2,331 | ₩2,130 | ₩2,291 | +4.91% | 18.4만 |
|---|
| 2025.10.30 | ₩2,291 | ₩2,291 | ₩2,103 | ₩2,183 | -4.68% | 42.5만 |
|---|
| 2025.10.29 | ₩2,585 | ₩2,652 | ₩2,518 | ₩2,545 | -1.55% | 29만 |
|---|
| 2025.10.28 | ₩2,585 | ₩2,612 | ₩2,518 | ₩2,518 | -2.59% | 4.3만 |
|---|
| 2025.10.27 | ₩2,478 | ₩2,612 | ₩2,424 | ₩2,572 | +3.78% | 16.9만 |
|---|
| 2025.10.24 | ₩2,465 | ₩2,505 | ₩2,438 | ₩2,438 | -1.09% | 6.7만 |
|---|
| 2025.10.23 | ₩2,478 | ₩2,518 | ₩2,384 | ₩2,398 | -3.24% | 5.7만 |
|---|
| 2025.10.22 | ₩2,424 | ₩2,505 | ₩2,384 | ₩2,398 | -1.10% | 5.9만 |
|---|
| 2025.10.21 | ₩2,491 | ₩2,505 | ₩2,424 | ₩2,438 | -2.15% | 3.8만 |
|---|
| 2025.10.20 | ₩2,438 | ₩2,572 | ₩2,438 | ₩2,491 | +2.20% | 4.1만 |
|---|
| 2025.10.17 | ₩2,438 | ₩2,518 | ₩2,317 | ₩2,344 | -3.85% | 12.7만 |
|---|
| 2025.10.16 | ₩2,518 | ₩2,545 | ₩2,411 | ₩2,424 | -3.72% | 7.8만 |
|---|
| 2025.10.15 | ₩2,585 | ₩2,625 | ₩2,478 | ₩2,505 | -3.11% | 12만 |
|---|
| 2025.10.14 | ₩2,558 | ₩2,639 | ₩2,505 | ₩2,505 | -2.09% | 9.6만 |
|---|
| 2025.10.13 | ₩2,652 | ₩2,666 | ₩2,532 | ₩2,532 | -4.55% | 9.4만 |
|---|
| 2025.10.10 | ₩2,612 | ₩2,612 | ₩2,424 | ₩2,438 | -6.67% | 20.3만 |
|---|