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 | ₩5,445 | ₩5,525 | ₩5,191 | ₩5,271 | -3.19% | 170.4만 |
| 2026.10.08 | ₩5,285 | ₩5,405 | ₩5,178 | ₩5,351 | +1.26% | 287.2만 |
| 2026.10.07 | ₩5,271 | ₩5,431 | ₩5,204 | ₩5,365 | +1.77% | 178.7만 |
| 2026.10.06 | ₩5,658 | ₩5,725 | ₩5,285 | ₩5,391 | -4.72% | 285.6만 |
| 2026.10.05 | ₩6,125 | ₩6,125 | ₩5,618 | ₩5,658 | -7.63% | 318.9만 |
| 2026.10.02 | ₩5,031 | ₩6,392 | ₩4,898 | ₩6,019 | +19.63% | 1468.2만 |
| 2026.10.01 | ₩4,924 | ₩5,031 | ₩4,751 | ₩4,844 | -1.63% | 126.2만 |
| 2026.09.30 | ₩5,218 | ₩5,351 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,898 |
| -6.14% |
| 157.6만 |
| 2026.09.29 | ₩5,098 | ₩5,271 | ₩5,004 | ₩5,178 | +1.57% | 471.8만 |
|---|
| 2026.09.28 | ₩4,884 | ₩5,084 | ₩4,777 | ₩4,964 | +1.64% | 161.7만 |
|---|
| 2026.09.25 | ₩4,911 | ₩5,044 | ₩4,791 | ₩4,898 | -0.27% | 165.6만 |
|---|
| 2026.09.24 | ₩5,138 | ₩5,191 | ₩4,791 | ₩4,804 | -6.49% | 263.8만 |
|---|
| 2026.09.23 | ₩4,991 | ₩5,365 | ₩4,737 | ₩5,151 | +3.21% | 971.2만 |
|---|
| 2026.09.22 | ₩4,471 | ₩4,604 | ₩4,430 | ₩4,497 | +0.60% | 306.8만 |
|---|
| 2026.09.21 | ₩4,524 | ₩4,524 | ₩4,364 | ₩4,471 | -1.18% | 119.4만 |
|---|
| 2026.09.18 | ₩4,524 | ₩4,524 | ₩4,350 | ₩4,417 | -2.36% | 194.2만 |
|---|
| 2026.09.17 | ₩4,484 | ₩4,551 | ₩4,430 | ₩4,497 | +0.30% | 98.6만 |
|---|
| 2026.09.16 | ₩4,457 | ₩4,537 | ₩4,257 | ₩4,350 | -2.40% | 143.9만 |
|---|
| 2026.09.15 | ₩4,631 | ₩4,684 | ₩4,350 | ₩4,390 | -5.19% | 156.3만 |
|---|
| 2026.09.14 | ₩4,644 | ₩4,737 | ₩4,551 | ₩4,631 | -0.29% | 73.8만 |
|---|
| 2026.09.11 | ₩4,791 | ₩4,991 | ₩4,697 | ₩4,777 | -0.28% | 91만 |
|---|
| 2026.09.10 | ₩4,871 | ₩4,911 | ₩4,671 | ₩4,751 | -2.47% | 99만 |
|---|
| 2026.09.09 | ₩5,004 | ₩5,071 | ₩4,871 | ₩4,911 | -1.87% | 102.7만 |
|---|
| 2026.09.08 | ₩4,871 | ₩5,098 | ₩4,817 | ₩4,991 | +2.47% | 132.8만 |
|---|
| 2026.09.04 | ₩4,657 | ₩4,898 | ₩4,604 | ₩4,884 | +4.87% | 121.5만 |
|---|
| 2026.09.03 | ₩4,564 | ₩4,644 | ₩4,444 | ₩4,617 | +1.17% | 85.6만 |
|---|
| 2026.09.02 | ₩4,471 | ₩4,617 | ₩4,390 | ₩4,537 | +1.49% | 109만 |
|---|
| 2026.09.01 | ₩4,484 | ₩4,551 | ₩4,404 | ₩4,444 | -0.89% | 105.2만 |
|---|
| 2026.08.31 | ₩4,564 | ₩4,631 | ₩4,430 | ₩4,577 | +0.29% | 129.6만 |
|---|
| 2026.08.28 | ₩4,737 | ₩4,791 | ₩4,497 | ₩4,524 | -4.51% | 139.5만 |
|---|
| 2026.08.27 | ₩4,737 | ₩4,924 | ₩4,724 | ₩4,764 | +0.56% | 99.7만 |
|---|
| 2026.08.26 | ₩4,697 | ₩4,884 | ₩4,684 | ₩4,711 | +0.28% | 104.4만 |
|---|
| 2026.08.25 | ₩4,938 | ₩5,004 | ₩4,697 | ₩4,711 | -4.59% | 135.8만 |
|---|
| 2026.08.24 | ₩5,258 | ₩5,258 | ₩4,871 | ₩4,871 | -7.36% | 131.9만 |
|---|
| 2026.08.21 | ₩5,071 | ₩5,151 | ₩4,951 | ₩5,044 | -0.53% | 137.8만 |
|---|
| 2026.08.20 | ₩4,938 | ₩5,124 | ₩4,764 | ₩5,084 | +2.97% | 256.8만 |
|---|
| 2026.08.19 | ₩5,191 | ₩5,258 | ₩4,898 | ₩4,951 | -4.63% | 195.7만 |
|---|
| 2026.08.18 | ₩5,351 | ₩5,498 | ₩5,084 | ₩5,124 | -4.24% | 210.3만 |
|---|
| 2026.08.17 | ₩5,285 | ₩5,658 | ₩5,245 | ₩5,485 | +3.79% | 327만 |
|---|
| 2026.08.14 | ₩4,831 | ₩5,311 | ₩4,831 | ₩5,204 | +7.73% | 684.8만 |
|---|
| 2026.08.13 | ₩4,911 | ₩4,964 | ₩4,751 | ₩4,817 | -1.90% | 194.3만 |
|---|
| 2026.08.12 | ₩5,004 | ₩5,004 | ₩4,764 | ₩4,884 | -2.40% | 194.7만 |
|---|
| 2026.08.11 | ₩4,938 | ₩5,151 | ₩4,858 | ₩4,871 | -1.35% | 372.3만 |
|---|
| 2026.08.10 | ₩4,991 | ₩5,058 | ₩4,791 | ₩4,844 | -2.94% | 512.6만 |
|---|
| 2026.08.07 | ₩5,138 | ₩5,365 | ₩4,924 | ₩5,031 | -2.08% | 514만 |
|---|
| 2026.08.06 | ₩5,898 | ₩5,978 | ₩4,964 | ₩5,164 | -12.44% | 1395만 |
|---|
| 2026.08.05 | ₩5,124 | ₩5,245 | ₩5,031 | ₩5,204 | +1.56% | 256.2만 |
|---|
| 2026.08.04 | ₩4,884 | ₩5,178 | ₩4,844 | ₩5,138 | +5.19% | 202.9만 |
|---|
| 2026.08.03 | ₩4,524 | ₩4,911 | ₩4,444 | ₩4,831 | +6.78% | 97.8만 |
|---|
| 2026.07.31 | ₩4,471 | ₩4,577 | ₩4,284 | ₩4,417 | -1.19% | 78.2만 |
|---|
| 2026.07.30 | ₩4,150 | ₩4,511 | ₩4,070 | ₩4,457 | +7.40% | 142.2만 |
|---|
| 2026.07.29 | ₩4,524 | ₩4,604 | ₩4,084 | ₩4,110 | -9.14% | 185.1만 |
|---|
| 2026.07.28 | ₩4,711 | ₩4,737 | ₩4,404 | ₩4,524 | -3.97% | 112.4만 |
|---|
| 2026.07.27 | ₩4,804 | ₩4,938 | ₩4,644 | ₩4,724 | -1.67% | 96만 |
|---|
| 2026.07.24 | ₩4,537 | ₩5,004 | ₩4,430 | ₩4,711 | +3.82% | 223.9만 |
|---|
| 2026.07.23 | ₩4,484 | ₩4,591 | ₩4,377 | ₩4,564 | +1.79% | 171.1만 |
|---|
| 2026.07.22 | ₩4,537 | ₩4,724 | ₩4,430 | ₩4,604 | +1.47% | 123.4만 |
|---|
| 2026.07.21 | ₩4,697 | ₩4,804 | ₩4,511 | ₩4,564 | -2.84% | 128.3만 |
|---|
| 2026.07.20 | ₩4,684 | ₩4,858 | ₩4,484 | ₩4,644 | -0.85% | 320.1만 |
|---|
| 2026.07.17 | ₩3,977 | ₩4,297 | ₩3,910 | ₩4,244 | +6.71% | 146.2만 |
|---|
| 2026.07.16 | ₩4,430 | ₩4,430 | ₩4,017 | ₩4,030 | -9.04% | 164.9만 |
|---|
| 2026.07.15 | ₩4,551 | ₩4,657 | ₩4,310 | ₩4,471 | -1.76% | 110.1만 |
|---|
| 2026.07.14 | ₩4,537 | ₩4,817 | ₩4,511 | ₩4,564 | +0.59% | 130.2만 |
|---|
| 2026.07.13 | ₩4,617 | ₩4,791 | ₩4,457 | ₩4,564 | -1.16% | 185.5만 |
|---|
| 2026.07.10 | ₩4,751 | ₩4,751 | ₩4,511 | ₩4,644 | -2.25% | 98.8만 |
|---|
| 2026.07.09 | ₩4,631 | ₩4,964 | ₩4,617 | ₩4,764 | +2.88% | 197.6만 |
|---|
| 2026.07.08 | ₩4,644 | ₩4,737 | ₩4,390 | ₩4,631 | -0.29% | 197.9만 |
|---|
| 2026.07.07 | ₩4,831 | ₩4,884 | ₩4,484 | ₩4,657 | -3.59% | 221.1만 |
|---|
| 2026.07.06 | ₩4,764 | ₩5,084 | ₩4,537 | ₩4,938 | +3.64% | 330.7만 |
|---|
| 2026.07.02 | ₩5,498 | ₩5,925 | ₩4,511 | ₩4,657 | -15.29% | 623.6만 |
|---|
| 2026.07.01 | ₩4,537 | ₩5,405 | ₩4,390 | ₩5,325 | +17.35% | 1078.7만 |
|---|
| 2026.06.30 | ₩4,871 | ₩5,338 | ₩4,684 | ₩4,791 | -1.64% | 925.5만 |
|---|
| 2026.06.29 | ₩5,098 | ₩5,805 | ₩4,551 | ₩4,831 | -5.24% | 9701.8만 |
|---|
| 2026.06.26 | ₩3,550 | ₩3,737 | ₩3,550 | ₩3,683 | +3.76% | 27만 |
|---|
| 2026.06.25 | ₩3,603 | ₩3,710 | ₩3,510 | ₩3,576 | -0.74% | 34.9만 |
|---|
| 2026.06.24 | ₩3,843 | ₩3,897 | ₩3,496 | ₩3,510 | -8.68% | 57.6만 |
|---|
| 2026.06.23 | ₩3,616 | ₩3,990 | ₩3,550 | ₩3,843 | +6.27% | 68.7만 |
|---|
| 2026.06.22 | ₩3,683 | ₩3,737 | ₩3,510 | ₩3,603 | -2.17% | 38.6만 |
|---|
| 2026.06.18 | ₩3,737 | ₩3,950 | ₩3,656 | ₩3,723 | -0.36% | 63.5만 |
|---|
| 2026.06.17 | ₩3,817 | ₩3,923 | ₩3,683 | ₩3,710 | -2.80% | 51.5만 |
|---|
| 2026.06.16 | ₩3,990 | ₩4,084 | ₩3,790 | ₩3,803 | -4.68% | 113.1만 |
|---|
| 2026.06.15 | ₩4,110 | ₩4,190 | ₩3,990 | ₩4,003 | -2.60% | 33.7만 |
|---|
| 2026.06.12 | ₩3,990 | ₩4,137 | ₩3,977 | ₩4,003 | +0.33% | 29.7만 |
|---|
| 2026.06.11 | ₩3,870 | ₩4,030 | ₩3,750 | ₩3,977 | +2.76% | 41.2만 |
|---|
| 2026.06.10 | ₩3,737 | ₩3,910 | ₩3,737 | ₩3,843 | +2.86% | 24.6만 |
|---|
| 2026.06.09 | ₩3,857 | ₩4,057 | ₩3,656 | ₩3,803 | -1.38% | 39.3만 |
|---|
| 2026.06.08 | ₩3,830 | ₩4,070 | ₩3,777 | ₩3,870 | +1.05% | 30.4만 |
|---|
| 2026.06.05 | ₩3,990 | ₩4,070 | ₩3,750 | ₩3,750 | -6.02% | 67만 |
|---|
| 2026.06.04 | ₩3,923 | ₩4,110 | ₩3,817 | ₩4,097 | +4.42% | 36.7만 |
|---|
| 2026.06.03 | ₩4,190 | ₩4,244 | ₩3,883 | ₩3,923 | -6.37% | 63.9만 |
|---|
| 2026.06.02 | ₩4,177 | ₩4,324 | ₩4,097 | ₩4,190 | +0.32% | 53.2만 |
|---|
| 2026.06.01 | ₩3,977 | ₩4,244 | ₩3,830 | ₩4,177 | +5.03% | 86.6만 |
|---|
| 2026.05.29 | ₩4,097 | ₩4,097 | ₩3,870 | ₩3,963 | -3.26% | 63.5만 |
|---|
| 2026.05.28 | ₩4,137 | ₩4,204 | ₩4,030 | ₩4,110 | -0.65% | 118.9만 |
|---|
| 2026.05.27 | ₩3,790 | ₩4,217 | ₩3,750 | ₩4,070 | +7.39% | 373만 |
|---|
| 2026.05.26 | ₩3,336 | ₩3,817 | ₩3,336 | ₩3,656 | +9.60% | 241.1만 |
|---|
| 2026.05.22 | ₩3,269 | ₩3,336 | ₩3,203 | ₩3,269 | 0.00% | 47.4만 |
|---|
| 2026.05.21 | ₩3,096 | ₩3,363 | ₩3,069 | ₩3,229 | +4.31% | 69.8만 |
|---|
| 2026.05.20 | ₩3,016 | ₩3,176 | ₩2,896 | ₩3,149 | +4.42% | 53만 |
|---|
| 2026.05.19 | ₩2,882 | ₩3,003 | ₩2,802 | ₩2,963 | +2.78% | 45.9만 |
|---|
| 2026.05.18 | ₩2,963 | ₩3,003 | ₩2,896 | ₩2,909 | -1.80% | 34만 |
|---|
| 2026.05.15 | ₩3,029 | ₩3,056 | ₩2,869 | ₩2,963 | -2.20% | 64.6만 |
|---|
| 2026.05.14 | ₩3,043 | ₩3,189 | ₩2,963 | ₩3,109 | +2.19% | 78.8만 |
|---|
| 2026.05.13 | ₩3,083 | ₩3,136 | ₩2,989 | ₩3,016 | -2.16% | 58.1만 |
|---|
| 2026.05.12 | ₩3,403 | ₩3,403 | ₩3,096 | ₩3,163 | -7.06% | 127.7만 |
|---|
| 2026.05.11 | ₩3,670 | ₩3,750 | ₩3,430 | ₩3,443 | -6.18% | 112.9만 |
|---|
| 2026.05.08 | ₩3,710 | ₩3,883 | ₩3,603 | ₩3,737 | +0.72% | 203.3만 |
|---|
| 2026.05.07 | ₩3,937 | ₩3,990 | ₩3,496 | ₩3,683 | -6.44% | 377.3만 |
|---|
| 2026.05.06 | ₩3,363 | ₩3,603 | ₩3,323 | ₩3,363 | 0.00% | 219.1만 |
|---|
| 2026.05.05 | ₩3,310 | ₩3,430 | ₩3,269 | ₩3,296 | -0.40% | 42만 |
|---|
| 2026.05.04 | ₩3,323 | ₩3,376 | ₩3,189 | ₩3,269 | -1.61% | 40.5만 |
|---|
| 2026.05.01 | ₩3,016 | ₩3,310 | ₩3,016 | ₩3,283 | +8.85% | 35.4만 |
|---|
| 2026.04.30 | ₩3,096 | ₩3,163 | ₩3,003 | ₩3,096 | 0.00% | 41.8만 |
|---|
| 2026.04.29 | ₩3,390 | ₩3,390 | ₩3,029 | ₩3,069 | -9.45% | 98.5만 |
|---|
| 2026.04.28 | ₩3,470 | ₩3,563 | ₩3,296 | ₩3,390 | -2.31% | 57만 |
|---|
| 2026.04.27 | ₩3,310 | ₩3,616 | ₩3,269 | ₩3,536 | +6.85% | 137.7만 |
|---|
| 2026.04.24 | ₩3,523 | ₩3,536 | ₩3,229 | ₩3,323 | -5.68% | 116.8만 |
|---|
| 2026.04.23 | ₩3,456 | ₩3,843 | ₩3,323 | ₩3,483 | +0.77% | 407.6만 |
|---|
| 2026.04.22 | ₩2,923 | ₩3,176 | ₩2,829 | ₩3,149 | +7.76% | 117.5만 |
|---|
| 2026.04.21 | ₩2,936 | ₩3,109 | ₩2,842 | ₩2,923 | -0.45% | 81만 |
|---|
| 2026.04.20 | ₩2,976 | ₩3,243 | ₩2,882 | ₩2,949 | -0.90% | 137.3만 |
|---|
| 2026.04.17 | ₩2,776 | ₩3,283 | ₩2,696 | ₩3,096 | +11.54% | 244.4만 |
|---|
| 2026.04.16 | ₩2,576 | ₩2,829 | ₩2,549 | ₩2,722 | +5.70% | 123.7만 |
|---|
| 2026.04.15 | ₩2,402 | ₩3,003 | ₩2,149 | ₩2,642 | +10.00% | 1197.9만 |
|---|
| 2026.04.14 | ₩2,108 | ₩2,135 | ₩2,068 | ₩2,095 | -0.63% | 123.8만 |
|---|
| 2026.04.13 | ₩2,015 | ₩2,135 | ₩1,988 | ₩2,108 | +4.64% | 20.6만 |
|---|
| 2026.04.10 | ₩2,068 | ₩2,095 | ₩2,015 | ₩2,028 | -1.94% | 5.9만 |
|---|
| 2026.04.09 | ₩2,002 | ₩2,108 | ₩2,002 | ₩2,068 | +3.33% | 5.7만 |
|---|
| 2026.04.08 | ₩2,002 | ₩2,162 | ₩2,002 | ₩2,028 | +1.33% | 8.4만 |
|---|
| 2026.04.07 | ₩1,948 | ₩2,055 | ₩1,922 | ₩1,935 | -0.68% | 7.6만 |
|---|
| 2026.04.06 | ₩1,935 | ₩2,255 | ₩1,908 | ₩1,962 | +1.38% | 27.7만 |
|---|
| 2026.04.02 | ₩1,935 | ₩1,988 | ₩1,868 | ₩1,908 | -1.38% | 8.1만 |
|---|
| 2026.04.01 | ₩1,948 | ₩2,015 | ₩1,882 | ₩1,935 | -0.68% | 14.2만 |
|---|
| 2026.03.31 | ₩1,882 | ₩1,948 | ₩1,855 | ₩1,935 | +2.84% | 25.1만 |
|---|
| 2026.03.30 | ₩2,028 | ₩2,068 | ₩1,762 | ₩1,868 | -7.89% | 50.1만 |
|---|
| 2026.03.27 | ₩2,108 | ₩2,202 | ₩1,988 | ₩2,015 | -4.43% | 59.7만 |
|---|
| 2026.03.26 | ₩2,309 | ₩2,322 | ₩2,082 | ₩2,082 | -9.83% | 32.7만 |
|---|
| 2026.03.25 | ₩2,389 | ₩2,415 | ₩2,295 | ₩2,322 | -2.79% | 31.7만 |
|---|
| 2026.03.24 | ₩2,349 | ₩2,469 | ₩2,295 | ₩2,375 | +1.14% | 35.9만 |
|---|
| 2026.03.23 | ₩2,389 | ₩2,402 | ₩2,229 | ₩2,335 | -2.23% | 70.9만 |
|---|
| 2026.03.20 | ₩2,055 | ₩2,549 | ₩1,988 | ₩2,282 | +11.04% | 446.7만 |
|---|
| 2026.03.19 | ₩1,695 | ₩1,975 | ₩1,681 | ₩1,975 | +16.54% | 96.9만 |
|---|
| 2026.03.18 | ₩1,641 | ₩1,681 | ₩1,588 | ₩1,641 | 0.00% | 55만 |
|---|
| 2026.03.17 | ₩1,721 | ₩1,762 | ₩1,641 | ₩1,668 | -3.10% | 20.6만 |
|---|
| 2026.03.16 | ₩1,721 | ₩1,775 | ₩1,655 | ₩1,721 | 0.00% | 21.2만 |
|---|
| 2026.03.13 | ₩1,681 | ₩1,708 | ₩1,641 | ₩1,681 | 0.00% | 22.9만 |
|---|
| 2026.03.12 | ₩1,708 | ₩1,721 | ₩1,641 | ₩1,695 | -0.78% | 35.2만 |
|---|
| 2026.03.11 | ₩1,748 | ₩1,762 | ₩1,668 | ₩1,708 | -2.29% | 22만 |
|---|
| 2026.03.10 | ₩1,708 | ₩1,802 | ₩1,668 | ₩1,735 | +1.56% | 26.8만 |
|---|
| 2026.03.09 | ₩1,788 | ₩1,855 | ₩1,695 | ₩1,708 | -4.48% | 41.8만 |
|---|
| 2026.03.06 | ₩1,868 | ₩1,895 | ₩1,775 | ₩1,815 | -2.86% | 28.1만 |
|---|
| 2026.03.05 | ₩1,935 | ₩2,175 | ₩1,908 | ₩1,935 | 0.00% | 54.3만 |
|---|
| 2026.03.04 | ₩2,002 | ₩2,068 | ₩1,988 | ₩2,042 | +2.00% | 30.8만 |
|---|
| 2026.03.03 | ₩2,002 | ₩2,028 | ₩1,908 | ₩1,988 | -0.67% | 31.8만 |
|---|
| 2026.03.02 | ₩2,002 | ₩2,122 | ₩1,935 | ₩1,975 | -1.33% | 15.4만 |
|---|
| 2026.02.27 | ₩1,975 | ₩2,015 | ₩1,935 | ₩2,015 | +2.03% | 13.2만 |
|---|
| 2026.02.26 | ₩2,015 | ₩2,028 | ₩1,948 | ₩2,002 | -0.66% | 9만 |
|---|
| 2026.02.25 | ₩2,082 | ₩2,082 | ₩1,948 | ₩2,002 | -3.85% | 11.3만 |
|---|
| 2026.02.24 | ₩2,055 | ₩2,122 | ₩2,028 | ₩2,055 | 0.00% | 15.9만 |
|---|
| 2026.02.23 | ₩2,135 | ₩2,162 | ₩2,002 | ₩2,042 | -4.38% | 23.7만 |
|---|
| 2026.02.20 | ₩2,229 | ₩2,255 | ₩2,162 | ₩2,189 | -1.80% | 26.2만 |
|---|
| 2026.02.19 | ₩2,229 | ₩2,269 | ₩2,189 | ₩2,242 | +0.60% | 13.1만 |
|---|
| 2026.02.18 | ₩2,255 | ₩2,309 | ₩2,215 | ₩2,255 | 0.00% | 13.8만 |
|---|
| 2026.02.17 | ₩2,335 | ₩2,375 | ₩2,135 | ₩2,242 | -4.00% | 27.9만 |
|---|
| 2026.02.13 | ₩2,282 | ₩2,402 | ₩2,229 | ₩2,295 | +0.58% | 28.2만 |
|---|
| 2026.02.12 | ₩2,295 | ₩2,389 | ₩2,189 | ₩2,282 | -0.58% | 11.7만 |
|---|
| 2026.02.11 | ₩2,362 | ₩2,362 | ₩2,149 | ₩2,295 | -2.82% | 38.1만 |
|---|
| 2026.02.10 | ₩2,309 | ₩2,402 | ₩2,282 | ₩2,322 | +0.58% | 34.7만 |
|---|
| 2026.02.09 | ₩2,149 | ₩2,322 | ₩2,135 | ₩2,295 | +6.83% | 33.3만 |
|---|
| 2026.02.06 | ₩2,095 | ₩2,229 | ₩2,068 | ₩2,175 | +3.82% | 47만 |
|---|
| 2026.02.05 | ₩2,135 | ₩2,189 | ₩2,015 | ₩2,055 | -3.75% | 130.5만 |
|---|
| 2026.02.04 | ₩2,095 | ₩2,202 | ₩2,095 | ₩2,135 | +1.91% | 18.3만 |
|---|
| 2026.02.03 | ₩2,068 | ₩2,122 | ₩2,028 | ₩2,095 | +1.29% | 27.4만 |
|---|
| 2026.02.02 | ₩2,002 | ₩2,068 | ₩1,948 | ₩2,028 | +1.33% | 19.9만 |
|---|
| 2026.01.30 | ₩2,002 | ₩2,095 | ₩1,975 | ₩1,988 | -0.67% | 17만 |
|---|
| 2026.01.29 | ₩2,028 | ₩2,068 | ₩1,962 | ₩2,028 | 0.00% | 11.4만 |
|---|
| 2026.01.28 | ₩2,042 | ₩2,095 | ₩1,962 | ₩2,015 | -1.31% | 101.2만 |
|---|
| 2026.01.27 | ₩2,015 | ₩2,095 | ₩1,948 | ₩2,028 | +0.66% | 31.9만 |
|---|
| 2026.01.26 | ₩2,042 | ₩2,122 | ₩1,948 | ₩2,028 | -0.65% | 35.1만 |
|---|
| 2026.01.23 | ₩2,162 | ₩2,162 | ₩1,988 | ₩2,028 | -6.17% | 30.5만 |
|---|
| 2026.01.22 | ₩2,108 | ₩2,229 | ₩2,108 | ₩2,149 | +1.90% | 38.4만 |
|---|
| 2026.01.21 | ₩2,042 | ₩2,202 | ₩1,975 | ₩2,082 | +1.96% | 50.2만 |
|---|
| 2026.01.20 | ₩1,935 | ₩2,015 | ₩1,895 | ₩1,975 | +2.07% | 33.8만 |
|---|
| 2026.01.16 | ₩1,948 | ₩1,988 | ₩1,895 | ₩1,935 | -0.68% | 12.6만 |
|---|
| 2026.01.15 | ₩1,975 | ₩2,002 | ₩1,868 | ₩1,948 | -1.35% | 53.9만 |
|---|
| 2026.01.14 | ₩1,988 | ₩2,055 | ₩1,895 | ₩1,962 | -1.34% | 24만 |
|---|
| 2026.01.13 | ₩1,935 | ₩2,002 | ₩1,828 | ₩1,962 | +1.38% | 47.5만 |
|---|
| 2026.01.12 | ₩1,842 | ₩1,922 | ₩1,775 | ₩1,922 | +4.35% | 25.6만 |
|---|
| 2026.01.09 | ₩1,788 | ₩1,855 | ₩1,788 | ₩1,828 | +2.24% | 15.9만 |
|---|
| 2026.01.08 | ₩1,721 | ₩1,775 | ₩1,681 | ₩1,762 | +2.33% | 33.9만 |
|---|
| 2026.01.07 | ₩1,762 | ₩1,802 | ₩1,695 | ₩1,721 | -2.27% | 19.4만 |
|---|
| 2026.01.06 | ₩1,815 | ₩1,815 | ₩1,721 | ₩1,735 | -4.41% | 33.6만 |
|---|
| 2026.01.05 | ₩1,788 | ₩1,868 | ₩1,762 | ₩1,788 | 0.00% | 34.7만 |
|---|
| 2026.01.02 | ₩1,695 | ₩1,802 | ₩1,695 | ₩1,788 | +5.51% | 24.6만 |
|---|
| 2025.12.31 | ₩1,655 | ₩1,721 | ₩1,601 | ₩1,708 | +3.23% | 29.5만 |
|---|
| 2025.12.30 | ₩1,655 | ₩1,721 | ₩1,615 | ₩1,628 | -1.61% | 37.5만 |
|---|
| 2025.12.29 | ₩1,828 | ₩1,895 | ₩1,641 | ₩1,681 | -8.03% | 61.6만 |
|---|
| 2025.12.26 | ₩1,601 | ₩1,855 | ₩1,601 | ₩1,815 | +13.33% | 108.6만 |
|---|
| 2025.12.24 | ₩1,535 | ₩1,601 | ₩1,535 | ₩1,588 | +3.48% | 14.1만 |
|---|
| 2025.12.23 | ₩1,601 | ₩1,641 | ₩1,535 | ₩1,535 | -4.17% | 37.6만 |
|---|
| 2025.12.22 | ₩1,575 | ₩1,641 | ₩1,548 | ₩1,615 | +2.54% | 23.7만 |
|---|
| 2025.12.19 | ₩1,561 | ₩1,588 | ₩1,535 | ₩1,588 | +1.71% | 61.5만 |
|---|
| 2025.12.18 | ₩1,601 | ₩1,655 | ₩1,535 | ₩1,575 | -1.67% | 103.8만 |
|---|
| 2025.12.17 | ₩1,615 | ₩1,615 | ₩1,535 | ₩1,601 | -0.83% | 19.3만 |
|---|
| 2025.12.16 | ₩1,681 | ₩1,721 | ₩1,575 | ₩1,628 | -3.17% | 29.3만 |
|---|
| 2025.12.15 | ₩1,695 | ₩1,695 | ₩1,561 | ₩1,681 | -0.79% | 42.6만 |
|---|
| 2025.12.12 | ₩1,748 | ₩1,935 | ₩1,615 | ₩1,695 | -3.05% | 65만 |
|---|
| 2025.12.11 | ₩1,535 | ₩1,628 | ₩1,495 | ₩1,588 | +3.48% | 69.3만 |
|---|
| 2025.12.10 | ₩1,615 | ₩1,668 | ₩1,508 | ₩1,521 | -5.79% | 157.4만 |
|---|
| 2025.12.09 | ₩1,575 | ₩1,615 | ₩1,548 | ₩1,588 | +0.85% | 27.6만 |
|---|
| 2025.12.08 | ₩1,655 | ₩1,655 | ₩1,468 | ₩1,548 | -6.45% | 74.2만 |
|---|
| 2025.12.05 | ₩1,681 | ₩1,708 | ₩1,601 | ₩1,628 | -3.17% | 37.2만 |
|---|
| 2025.12.04 | ₩1,708 | ₩1,802 | ₩1,668 | ₩1,695 | -0.78% | 52.8만 |
|---|
| 2025.12.03 | ₩1,721 | ₩1,721 | ₩1,655 | ₩1,695 | -1.55% | 33.6만 |
|---|
| 2025.12.02 | ₩1,681 | ₩1,828 | ₩1,655 | ₩1,655 | -1.59% | 52.2만 |
|---|
| 2025.12.01 | ₩1,695 | ₩1,762 | ₩1,628 | ₩1,628 | -3.94% | 46.8만 |
|---|
| 2025.11.28 | ₩1,681 | ₩1,735 | ₩1,668 | ₩1,695 | +0.79% | 14.8만 |
|---|
| 2025.11.26 | ₩1,828 | ₩1,828 | ₩1,628 | ₩1,668 | -8.76% | 69.5만 |
|---|
| 2025.11.25 | ₩1,748 | ₩1,922 | ₩1,735 | ₩1,815 | +3.82% | 42.2만 |
|---|
| 2025.11.24 | ₩1,681 | ₩1,948 | ₩1,681 | ₩1,721 | +2.38% | 67.8만 |
|---|
| 2025.11.21 | ₩1,721 | ₩1,748 | ₩1,655 | ₩1,668 | -3.10% | 16.2만 |
|---|
| 2025.11.20 | ₩1,695 | ₩1,721 | ₩1,601 | ₩1,708 | +0.79% | 17.9만 |
|---|
| 2025.11.19 | ₩1,775 | ₩1,815 | ₩1,681 | ₩1,695 | -4.51% | 20.9만 |
|---|
| 2025.11.18 | ₩1,895 | ₩1,935 | ₩1,762 | ₩1,788 | -5.63% | 41.9만 |
|---|
| 2025.11.17 | ₩2,028 | ₩2,068 | ₩1,882 | ₩1,882 | -7.24% | 31.8만 |
|---|
| 2025.11.14 | ₩1,948 | ₩2,015 | ₩1,895 | ₩1,935 | -0.68% | 37.5만 |
|---|
| 2025.11.13 | ₩2,015 | ₩2,068 | ₩1,948 | ₩1,988 | -1.32% | 15.1만 |
|---|
| 2025.11.12 | ₩2,108 | ₩2,189 | ₩1,988 | ₩2,015 | -4.43% | 35만 |
|---|
| 2025.11.11 | ₩2,108 | ₩2,122 | ₩2,055 | ₩2,082 | -1.27% | 25.6만 |
|---|
| 2025.11.10 | ₩2,242 | ₩2,349 | ₩2,015 | ₩2,108 | -5.95% | 11.7만 |
|---|
| 2025.11.07 | ₩2,242 | ₩2,255 | ₩2,162 | ₩2,215 | -1.19% | 7.3만 |
|---|
| 2025.11.06 | ₩2,375 | ₩2,389 | ₩2,242 | ₩2,269 | -4.49% | 10.1만 |
|---|
| 2025.11.05 | ₩2,402 | ₩2,495 | ₩2,375 | ₩2,389 | -0.56% | 11.5만 |
|---|
| 2025.11.04 | ₩2,375 | ₩2,522 | ₩2,349 | ₩2,402 | +1.12% | 17.3만 |
|---|
| 2025.11.03 | ₩2,282 | ₩2,469 | ₩2,269 | ₩2,469 | +8.19% | 22만 |
|---|
| 2025.10.31 | ₩2,175 | ₩2,322 | ₩2,122 | ₩2,282 | +4.91% | 18.4만 |
|---|
| 2025.10.30 | ₩2,282 | ₩2,282 | ₩2,095 | ₩2,175 | -4.68% | 42.5만 |
|---|
| 2025.10.29 | ₩2,576 | ₩2,642 | ₩2,509 | ₩2,536 | -1.55% | 29만 |
|---|
| 2025.10.28 | ₩2,576 | ₩2,602 | ₩2,509 | ₩2,509 | -2.59% | 4.3만 |
|---|
| 2025.10.27 | ₩2,469 | ₩2,602 | ₩2,415 | ₩2,562 | +3.78% | 16.9만 |
|---|
| 2025.10.24 | ₩2,455 | ₩2,495 | ₩2,429 | ₩2,429 | -1.09% | 6.7만 |
|---|
| 2025.10.23 | ₩2,469 | ₩2,509 | ₩2,375 | ₩2,389 | -3.24% | 5.7만 |
|---|
| 2025.10.22 | ₩2,415 | ₩2,495 | ₩2,375 | ₩2,389 | -1.10% | 5.9만 |
|---|
| 2025.10.21 | ₩2,482 | ₩2,495 | ₩2,415 | ₩2,429 | -2.15% | 3.8만 |
|---|
| 2025.10.20 | ₩2,429 | ₩2,562 | ₩2,429 | ₩2,482 | +2.20% | 4.1만 |
|---|
| 2025.10.17 | ₩2,429 | ₩2,509 | ₩2,309 | ₩2,335 | -3.85% | 12.7만 |
|---|
| 2025.10.16 | ₩2,509 | ₩2,536 | ₩2,402 | ₩2,415 | -3.72% | 7.8만 |
|---|
| 2025.10.15 | ₩2,576 | ₩2,616 | ₩2,469 | ₩2,495 | -3.11% | 12만 |
|---|
| 2025.10.14 | ₩2,549 | ₩2,629 | ₩2,495 | ₩2,495 | -2.09% | 9.6만 |
|---|
| 2025.10.13 | ₩2,642 | ₩2,656 | ₩2,522 | ₩2,522 | -4.55% | 9.4만 |
|---|
| 2025.10.10 | ₩2,602 | ₩2,602 | ₩2,415 | ₩2,429 | -6.67% | 20.3만 |
|---|