시장 데이터를 불러오는 중
전체 종목
나노 디멘션 ADR 과거 주가
Nano Dimension Ltd. - American Depositary Shares · NNDM · NASDAQ
주요 사업 분야는 전기기기·전기제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nano Dimension Ltd. - American Depositary Shares · NNDM · NASDAQ
주요 사업 분야는 전기기기·전기제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,083 | ₩2,093 | ₩2,070 | ₩2,070 | -0.64% | 89.2만 |
| 2026.10.08 | ₩2,070 | ₩2,090 | ₩2,063 | ₩2,083 | +0.65% | 116.2만 |
| 2026.10.07 | ₩2,083 | ₩2,117 | ₩2,070 | ₩2,070 | -0.64% | 77.4만 |
| 2026.10.06 | ₩2,137 | ₩2,150 | ₩2,083 | ₩2,097 | -1.87% | 121.2만 |
| 2026.10.05 | ₩2,177 | ₩2,177 | ₩2,137 | ₩2,150 | -1.23% | 169.6만 |
| 2026.10.02 | ₩2,164 | ₩2,190 | ₩2,137 | ₩2,177 | +0.62% | 170.8만 |
| 2026.10.01 | ₩2,110 | ₩2,177 | ₩2,097 | ₩2,164 | +2.53% | 297.3만 |
| 2026.09.30 | ₩2,137 | ₩2,164 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,090 |
| ₩2,097 |
| -1.87% |
| 262.1만 |
| 2026.09.29 | ₩2,083 | ₩2,123 | ₩2,077 | ₩2,110 | +1.28% | 113.2만 |
|---|
| 2026.09.28 | ₩2,097 | ₩2,103 | ₩2,070 | ₩2,083 | -0.64% | 95만 |
|---|
| 2026.09.25 | ₩2,123 | ₩2,123 | ₩2,070 | ₩2,097 | -1.26% | 104.9만 |
|---|
| 2026.09.24 | ₩2,070 | ₩2,117 | ₩2,070 | ₩2,110 | +1.94% | 141.7만 |
|---|
| 2026.09.23 | ₩2,097 | ₩2,117 | ₩2,083 | ₩2,097 | 0.00% | 121.6만 |
|---|
| 2026.09.22 | ₩2,083 | ₩2,123 | ₩2,057 | ₩2,110 | +1.28% | 190.5만 |
|---|
| 2026.09.21 | ₩2,110 | ₩2,123 | ₩2,070 | ₩2,070 | -1.90% | 146.4만 |
|---|
| 2026.09.18 | ₩2,070 | ₩2,097 | ₩2,057 | ₩2,097 | +1.29% | 125.9만 |
|---|
| 2026.09.17 | ₩2,070 | ₩2,117 | ₩2,057 | ₩2,070 | 0.00% | 289.3만 |
|---|
| 2026.09.16 | ₩2,057 | ₩2,090 | ₩2,043 | ₩2,057 | 0.00% | 188.2만 |
|---|
| 2026.09.15 | ₩2,057 | ₩2,083 | ₩2,037 | ₩2,043 | -0.65% | 155.2만 |
|---|
| 2026.09.14 | ₩2,043 | ₩2,083 | ₩2,017 | ₩2,057 | +0.65% | 114.2만 |
|---|
| 2026.09.11 | ₩2,017 | ₩2,077 | ₩2,017 | ₩2,043 | +1.32% | 189.8만 |
|---|
| 2026.09.10 | ₩2,003 | ₩2,057 | ₩1,990 | ₩2,030 | +1.33% | 139.9만 |
|---|
| 2026.09.09 | ₩2,057 | ₩2,070 | ₩1,990 | ₩2,003 | -2.60% | 268만 |
|---|
| 2026.09.08 | ₩2,164 | ₩2,190 | ₩2,057 | ₩2,077 | -4.01% | 208.7만 |
|---|
| 2026.09.04 | ₩2,137 | ₩2,177 | ₩2,123 | ₩2,164 | +1.25% | 289.2만 |
|---|
| 2026.09.03 | ₩2,137 | ₩2,177 | ₩2,117 | ₩2,137 | 0.00% | 383.5만 |
|---|
| 2026.09.02 | ₩2,097 | ₩2,150 | ₩2,097 | ₩2,110 | +0.64% | 138.4만 |
|---|
| 2026.09.01 | ₩2,110 | ₩2,117 | ₩2,070 | ₩2,083 | -1.27% | 139.7만 |
|---|
| 2026.08.31 | ₩2,097 | ₩2,137 | ₩2,083 | ₩2,097 | 0.00% | 147.2만 |
|---|
| 2026.08.28 | ₩2,110 | ₩2,177 | ₩2,097 | ₩2,110 | 0.00% | 118.7만 |
|---|
| 2026.08.27 | ₩2,137 | ₩2,164 | ₩2,110 | ₩2,110 | -1.25% | 165.5만 |
|---|
| 2026.08.26 | ₩2,057 | ₩2,150 | ₩2,043 | ₩2,123 | +3.25% | 137.7만 |
|---|
| 2026.08.25 | ₩2,070 | ₩2,097 | ₩2,043 | ₩2,057 | -0.65% | 147.2만 |
|---|
| 2026.08.24 | ₩2,017 | ₩2,070 | ₩2,017 | ₩2,057 | +1.99% | 156.7만 |
|---|
| 2026.08.21 | ₩2,083 | ₩2,083 | ₩2,030 | ₩2,057 | -1.28% | 149.7만 |
|---|
| 2026.08.20 | ₩2,043 | ₩2,083 | ₩2,017 | ₩2,030 | -0.65% | 136.8만 |
|---|
| 2026.08.19 | ₩2,097 | ₩2,123 | ₩2,030 | ₩2,043 | -2.55% | 151.5만 |
|---|
| 2026.08.18 | ₩2,110 | ₩2,150 | ₩2,043 | ₩2,070 | -1.90% | 129.7만 |
|---|
| 2026.08.17 | ₩2,164 | ₩2,204 | ₩2,123 | ₩2,123 | -1.85% | 142.2만 |
|---|
| 2026.08.14 | ₩2,217 | ₩2,224 | ₩2,157 | ₩2,177 | -1.81% | 129.3만 |
|---|
| 2026.08.13 | ₩2,217 | ₩2,230 | ₩2,164 | ₩2,204 | -0.60% | 168.5만 |
|---|
| 2026.08.12 | ₩2,230 | ₩2,257 | ₩2,164 | ₩2,177 | -2.40% | 144.9만 |
|---|
| 2026.08.11 | ₩2,204 | ₩2,244 | ₩2,184 | ₩2,217 | +0.61% | 151.5만 |
|---|
| 2026.08.10 | ₩2,177 | ₩2,244 | ₩2,164 | ₩2,177 | 0.00% | 311만 |
|---|
| 2026.08.07 | ₩2,097 | ₩2,197 | ₩2,097 | ₩2,177 | +3.82% | 339.1만 |
|---|
| 2026.08.06 | ₩2,070 | ₩2,137 | ₩2,070 | ₩2,097 | +1.29% | 116.7만 |
|---|
| 2026.08.05 | ₩2,110 | ₩2,130 | ₩2,043 | ₩2,083 | -1.27% | 153.7만 |
|---|
| 2026.08.04 | ₩2,083 | ₩2,137 | ₩2,083 | ₩2,110 | +1.28% | 310.3만 |
|---|
| 2026.08.03 | ₩1,990 | ₩2,097 | ₩1,963 | ₩2,083 | +4.70% | 353.7만 |
|---|
| 2026.07.31 | ₩2,070 | ₩2,083 | ₩1,990 | ₩2,003 | -3.23% | 132만 |
|---|
| 2026.07.30 | ₩1,990 | ₩2,083 | ₩1,990 | ₩2,057 | +3.36% | 232.4만 |
|---|
| 2026.07.29 | ₩1,977 | ₩2,023 | ₩1,970 | ₩1,990 | +0.68% | 187.1만 |
|---|
| 2026.07.28 | ₩1,977 | ₩2,003 | ₩1,936 | ₩1,990 | +0.68% | 145만 |
|---|
| 2026.07.27 | ₩1,963 | ₩2,003 | ₩1,950 | ₩1,977 | +0.68% | 136.3만 |
|---|
| 2026.07.24 | ₩1,963 | ₩1,977 | ₩1,943 | ₩1,963 | 0.00% | 145.7만 |
|---|
| 2026.07.23 | ₩1,983 | ₩2,003 | ₩1,923 | ₩1,963 | -1.01% | 334.2만 |
|---|
| 2026.07.22 | ₩1,990 | ₩2,003 | ₩1,950 | ₩1,977 | -0.67% | 260.5만 |
|---|
| 2026.07.21 | ₩2,043 | ₩2,070 | ₩1,950 | ₩1,990 | -2.61% | 321.1만 |
|---|
| 2026.07.20 | ₩2,057 | ₩2,110 | ₩1,977 | ₩2,043 | -0.65% | 1394.1만 |
|---|
| 2026.07.17 | ₩1,977 | ₩2,077 | ₩1,963 | ₩2,070 | +4.73% | 239만 |
|---|
| 2026.07.16 | ₩1,977 | ₩2,003 | ₩1,950 | ₩1,977 | 0.00% | 264.7만 |
|---|
| 2026.07.15 | ₩1,990 | ₩2,030 | ₩1,977 | ₩1,977 | -0.67% | 178.6만 |
|---|
| 2026.07.14 | ₩1,977 | ₩2,030 | ₩1,963 | ₩2,003 | +1.35% | 310.5만 |
|---|
| 2026.07.13 | ₩1,990 | ₩2,010 | ₩1,977 | ₩1,977 | -0.67% | 112.3만 |
|---|
| 2026.07.10 | ₩2,003 | ₩2,017 | ₩1,970 | ₩2,003 | 0.00% | 245.5만 |
|---|
| 2026.07.09 | ₩2,017 | ₩2,043 | ₩1,977 | ₩2,003 | -0.66% | 227만 |
|---|
| 2026.07.08 | ₩1,936 | ₩2,038 | ₩1,923 | ₩2,017 | +4.14% | 188.6만 |
|---|
| 2026.07.07 | ₩1,950 | ₩1,950 | ₩1,883 | ₩1,950 | 0.00% | 110.3만 |
|---|
| 2026.07.06 | ₩1,936 | ₩1,977 | ₩1,930 | ₩1,950 | +0.69% | 117.7만 |
|---|
| 2026.07.02 | ₩2,003 | ₩2,043 | ₩1,899 | ₩1,936 | -3.33% | 179.1만 |
|---|
| 2026.07.01 | ₩1,977 | ₩2,043 | ₩1,957 | ₩1,990 | +0.68% | 155.3만 |
|---|
| 2026.06.30 | ₩1,896 | ₩1,950 | ₩1,883 | ₩1,936 | +2.11% | 127.3만 |
|---|
| 2026.06.29 | ₩1,816 | ₩1,923 | ₩1,816 | ₩1,910 | +5.15% | 203.7만 |
|---|
| 2026.06.26 | ₩1,816 | ₩1,883 | ₩1,776 | ₩1,843 | +1.47% | 299.7만 |
|---|
| 2026.06.25 | ₩1,803 | ₩1,896 | ₩1,803 | ₩1,856 | +2.96% | 354.4만 |
|---|
| 2026.06.24 | ₩1,830 | ₩1,850 | ₩1,736 | ₩1,830 | 0.00% | 480.7만 |
|---|
| 2026.06.23 | ₩1,830 | ₩1,923 | ₩1,776 | ₩1,843 | +0.73% | 511.6만 |
|---|
| 2026.06.22 | ₩1,803 | ₩1,896 | ₩1,763 | ₩1,856 | +2.96% | 1436.1만 |
|---|
| 2026.06.18 | ₩1,803 | ₩1,830 | ₩1,723 | ₩1,803 | 0.00% | 2931만 |
|---|
| 2026.06.17 | ₩1,643 | ₩1,830 | ₩1,589 | ₩1,790 | +8.94% | 770.4만 |
|---|
| 2026.06.16 | ₩1,629 | ₩1,803 | ₩1,603 | ₩1,643 | +0.82% | 616.5만 |
|---|
| 2026.06.15 | ₩2,017 | ₩2,043 | ₩1,596 | ₩1,669 | -17.22% | 4617.5만 |
|---|
| 2026.06.12 | ₩2,017 | ₩2,043 | ₩1,963 | ₩1,990 | -1.32% | 166.5만 |
|---|
| 2026.06.11 | ₩2,003 | ₩2,057 | ₩1,990 | ₩2,030 | +1.33% | 172.1만 |
|---|
| 2026.06.10 | ₩1,936 | ₩2,110 | ₩1,936 | ₩2,030 | +4.83% | 274.8만 |
|---|
| 2026.06.09 | ₩2,030 | ₩2,063 | ₩1,923 | ₩1,990 | -1.97% | 291.1만 |
|---|
| 2026.06.08 | ₩2,097 | ₩2,137 | ₩2,017 | ₩2,017 | -3.82% | 240.8만 |
|---|
| 2026.06.05 | ₩2,177 | ₩2,190 | ₩2,017 | ₩2,083 | -4.29% | 293.9만 |
|---|
| 2026.06.04 | ₩2,204 | ₩2,224 | ₩2,177 | ₩2,177 | -1.21% | 136.1만 |
|---|
| 2026.06.03 | ₩2,350 | ₩2,364 | ₩2,177 | ₩2,204 | -6.25% | 239.7만 |
|---|
| 2026.06.02 | ₩2,284 | ₩2,404 | ₩2,217 | ₩2,350 | +2.92% | 365.5만 |
|---|
| 2026.06.01 | ₩2,310 | ₩2,350 | ₩2,270 | ₩2,284 | -1.16% | 235.6만 |
|---|
| 2026.05.29 | ₩2,270 | ₩2,384 | ₩2,210 | ₩2,337 | +2.94% | 381.2만 |
|---|
| 2026.05.28 | ₩2,230 | ₩2,324 | ₩2,137 | ₩2,270 | +1.80% | 349.2만 |
|---|
| 2026.05.27 | ₩2,364 | ₩2,397 | ₩2,204 | ₩2,257 | -4.52% | 232.4만 |
|---|
| 2026.05.26 | ₩2,217 | ₩2,471 | ₩2,190 | ₩2,377 | +7.23% | 397.7만 |
|---|
| 2026.05.22 | ₩2,150 | ₩2,264 | ₩2,150 | ₩2,217 | +3.11% | 189.9만 |
|---|
| 2026.05.21 | ₩2,037 | ₩2,164 | ₩2,030 | ₩2,150 | +5.57% | 167.3만 |
|---|
| 2026.05.20 | ₩2,003 | ₩2,050 | ₩2,003 | ₩2,030 | +1.33% | 189.2만 |
|---|
| 2026.05.19 | ₩2,030 | ₩2,043 | ₩1,990 | ₩2,003 | -1.32% | 137.3만 |
|---|
| 2026.05.18 | ₩2,097 | ₩2,123 | ₩2,003 | ₩2,043 | -2.55% | 323.4만 |
|---|
| 2026.05.15 | ₩2,164 | ₩2,164 | ₩2,097 | ₩2,110 | -2.47% | 168.6만 |
|---|
| 2026.05.14 | ₩2,204 | ₩2,270 | ₩2,177 | ₩2,190 | -0.61% | 300.5만 |
|---|
| 2026.05.13 | ₩2,150 | ₩2,337 | ₩2,137 | ₩2,204 | +2.48% | 462.6만 |
|---|
| 2026.05.12 | ₩2,190 | ₩2,190 | ₩2,070 | ₩2,150 | -1.83% | 276.6만 |
|---|
| 2026.05.11 | ₩2,123 | ₩2,244 | ₩2,123 | ₩2,204 | +3.77% | 169.1만 |
|---|
| 2026.05.08 | ₩2,270 | ₩2,364 | ₩2,110 | ₩2,110 | -7.06% | 513.3만 |
|---|
| 2026.05.07 | ₩2,537 | ₩2,537 | ₩2,431 | ₩2,471 | -2.63% | 194만 |
|---|
| 2026.05.06 | ₩2,551 | ₩2,604 | ₩2,476 | ₩2,537 | -0.52% | 295.2만 |
|---|
| 2026.05.05 | ₩2,537 | ₩2,564 | ₩2,497 | ₩2,537 | 0.00% | 168.2만 |
|---|
| 2026.05.04 | ₩2,564 | ₩2,611 | ₩2,511 | ₩2,537 | -1.04% | 234.2만 |
|---|
| 2026.05.01 | ₩2,324 | ₩2,611 | ₩2,310 | ₩2,578 | +10.92% | 626.1만 |
|---|
| 2026.04.30 | ₩2,230 | ₩2,350 | ₩2,217 | ₩2,310 | +3.59% | 109.7만 |
|---|
| 2026.04.29 | ₩2,364 | ₩2,397 | ₩2,197 | ₩2,230 | -5.65% | 263.2만 |
|---|
| 2026.04.28 | ₩2,377 | ₩2,377 | ₩2,270 | ₩2,337 | -1.69% | 127.4만 |
|---|
| 2026.04.27 | ₩2,377 | ₩2,444 | ₩2,371 | ₩2,391 | +0.56% | 169.7만 |
|---|
| 2026.04.24 | ₩2,404 | ₩2,424 | ₩2,364 | ₩2,404 | 0.00% | 102.1만 |
|---|
| 2026.04.23 | ₩2,431 | ₩2,431 | ₩2,337 | ₩2,404 | -1.10% | 119.2만 |
|---|
| 2026.04.22 | ₩2,404 | ₩2,471 | ₩2,377 | ₩2,417 | +0.56% | 167.6만 |
|---|
| 2026.04.21 | ₩2,471 | ₩2,471 | ₩2,371 | ₩2,391 | -3.24% | 154.1만 |
|---|
| 2026.04.20 | ₩2,350 | ₩2,491 | ₩2,350 | ₩2,457 | +4.55% | 182.2만 |
|---|
| 2026.04.17 | ₩2,417 | ₩2,457 | ₩2,364 | ₩2,364 | -2.21% | 132만 |
|---|
| 2026.04.16 | ₩2,350 | ₩2,431 | ₩2,337 | ₩2,404 | +2.27% | 159.8만 |
|---|
| 2026.04.15 | ₩2,310 | ₩2,364 | ₩2,310 | ₩2,364 | +2.31% | 115.1만 |
|---|
| 2026.04.14 | ₩2,297 | ₩2,391 | ₩2,286 | ₩2,310 | +0.58% | 181.7만 |
|---|
| 2026.04.13 | ₩2,244 | ₩2,310 | ₩2,224 | ₩2,297 | +2.38% | 157.5만 |
|---|
| 2026.04.10 | ₩2,297 | ₩2,324 | ₩2,250 | ₩2,284 | -0.58% | 125.3만 |
|---|
| 2026.04.09 | ₩2,217 | ₩2,310 | ₩2,217 | ₩2,297 | +3.61% | 134.4만 |
|---|
| 2026.04.08 | ₩2,284 | ₩2,324 | ₩2,224 | ₩2,230 | -2.34% | 193.7만 |
|---|
| 2026.04.07 | ₩2,244 | ₩2,284 | ₩2,143 | ₩2,177 | -2.98% | 258.2만 |
|---|
| 2026.04.06 | ₩2,217 | ₩2,350 | ₩2,204 | ₩2,297 | +3.61% | 247.9만 |
|---|
| 2026.04.02 | ₩2,190 | ₩2,277 | ₩2,164 | ₩2,217 | +1.22% | 249.5만 |
|---|
| 2026.04.01 | ₩2,244 | ₩2,310 | ₩2,137 | ₩2,230 | -0.60% | 328만 |
|---|
| 2026.03.31 | ₩2,177 | ₩2,304 | ₩2,177 | ₩2,270 | +4.29% | 274만 |
|---|
| 2026.03.30 | ₩2,270 | ₩2,310 | ₩2,170 | ₩2,177 | -4.12% | 324.3만 |
|---|
| 2026.03.27 | ₩2,324 | ₩2,350 | ₩2,244 | ₩2,257 | -2.87% | 321.9만 |
|---|
| 2026.03.26 | ₩2,337 | ₩2,471 | ₩2,324 | ₩2,391 | +2.29% | 254.8만 |
|---|
| 2026.03.25 | ₩2,310 | ₩2,404 | ₩2,310 | ₩2,377 | +2.89% | 256.8만 |
|---|
| 2026.03.24 | ₩2,217 | ₩2,350 | ₩2,197 | ₩2,297 | +3.61% | 279.1만 |
|---|
| 2026.03.23 | ₩2,137 | ₩2,284 | ₩2,123 | ₩2,230 | +4.37% | 510만 |
|---|
| 2026.03.20 | ₩2,137 | ₩2,137 | ₩2,070 | ₩2,123 | -0.62% | 196.9만 |
|---|
| 2026.03.19 | ₩2,083 | ₩2,157 | ₩2,070 | ₩2,137 | +2.56% | 208.5만 |
|---|
| 2026.03.18 | ₩2,150 | ₩2,217 | ₩2,123 | ₩2,137 | -0.62% | 167만 |
|---|
| 2026.03.17 | ₩2,190 | ₩2,257 | ₩2,170 | ₩2,190 | 0.00% | 180.1만 |
|---|
| 2026.03.16 | ₩2,324 | ₩2,357 | ₩2,164 | ₩2,190 | -5.75% | 305.1만 |
|---|
| 2026.03.13 | ₩2,464 | ₩2,484 | ₩2,304 | ₩2,324 | -5.69% | 193.5만 |
|---|
| 2026.03.12 | ₩2,484 | ₩2,511 | ₩2,431 | ₩2,444 | -1.61% | 99.5만 |
|---|
| 2026.03.11 | ₩2,484 | ₩2,524 | ₩2,444 | ₩2,524 | +1.61% | 78.9만 |
|---|
| 2026.03.10 | ₩2,417 | ₩2,537 | ₩2,417 | ₩2,484 | +2.76% | 135.9만 |
|---|
| 2026.03.09 | ₩2,364 | ₩2,484 | ₩2,324 | ₩2,457 | +3.95% | 214.6만 |
|---|
| 2026.03.06 | ₩2,457 | ₩2,524 | ₩2,431 | ₩2,431 | -1.09% | 120.4만 |
|---|
| 2026.03.05 | ₩2,497 | ₩2,551 | ₩2,444 | ₩2,524 | +1.07% | 101만 |
|---|
| 2026.03.04 | ₩2,484 | ₩2,537 | ₩2,471 | ₩2,511 | +1.08% | 70.1만 |
|---|
| 2026.03.03 | ₩2,511 | ₩2,531 | ₩2,404 | ₩2,471 | -1.60% | 141.5만 |
|---|
| 2026.03.02 | ₩2,431 | ₩2,604 | ₩2,431 | ₩2,591 | +6.59% | 177.2만 |
|---|
| 2026.02.27 | ₩2,591 | ₩2,598 | ₩2,511 | ₩2,511 | -3.09% | 91.2만 |
|---|
| 2026.02.26 | ₩2,578 | ₩2,644 | ₩2,537 | ₩2,631 | +2.07% | 136.5만 |
|---|
| 2026.02.25 | ₩2,644 | ₩2,658 | ₩2,571 | ₩2,578 | -2.53% | 91.6만 |
|---|
| 2026.02.24 | ₩2,671 | ₩2,751 | ₩2,644 | ₩2,658 | -0.50% | 75.5만 |
|---|
| 2026.02.23 | ₩2,644 | ₩2,698 | ₩2,584 | ₩2,671 | +1.01% | 300.7만 |
|---|
| 2026.02.20 | ₩2,698 | ₩2,746 | ₩2,671 | ₩2,671 | -0.99% | 83.5만 |
|---|
| 2026.02.19 | ₩2,671 | ₩2,738 | ₩2,604 | ₩2,724 | +2.00% | 217.5만 |
|---|
| 2026.02.18 | ₩2,658 | ₩2,738 | ₩2,644 | ₩2,671 | +0.50% | 256.8만 |
|---|
| 2026.02.17 | ₩2,524 | ₩2,791 | ₩2,524 | ₩2,671 | +5.82% | 520.7만 |
|---|
| 2026.02.13 | ₩2,604 | ₩2,658 | ₩2,537 | ₩2,537 | -2.56% | 189.6만 |
|---|
| 2026.02.12 | ₩2,711 | ₩2,711 | ₩2,564 | ₩2,578 | -4.93% | 212만 |
|---|
| 2026.02.11 | ₩2,898 | ₩2,938 | ₩2,684 | ₩2,711 | -6.45% | 338만 |
|---|
| 2026.02.10 | ₩2,805 | ₩3,098 | ₩2,805 | ₩2,858 | +1.90% | 533만 |
|---|
| 2026.02.09 | ₩2,578 | ₩2,891 | ₩2,517 | ₩2,818 | +9.33% | 560만 |
|---|
| 2026.02.06 | ₩2,364 | ₩2,671 | ₩2,357 | ₩2,578 | +9.04% | 495.8만 |
|---|
| 2026.02.05 | ₩2,364 | ₩2,404 | ₩2,270 | ₩2,350 | -0.56% | 442.3만 |
|---|
| 2026.02.04 | ₩2,591 | ₩2,604 | ₩2,377 | ₩2,431 | -6.19% | 458.6만 |
|---|
| 2026.02.03 | ₩2,524 | ₩2,624 | ₩2,457 | ₩2,604 | +3.17% | 357.5만 |
|---|
| 2026.02.02 | ₩2,377 | ₩2,524 | ₩2,360 | ₩2,511 | +5.62% | 230.3만 |
|---|
| 2026.01.30 | ₩2,471 | ₩2,511 | ₩2,377 | ₩2,377 | -3.78% | 171.2만 |
|---|
| 2026.01.29 | ₩2,564 | ₩2,578 | ₩2,444 | ₩2,497 | -2.60% | 566.2만 |
|---|
| 2026.01.28 | ₩2,604 | ₩2,604 | ₩2,524 | ₩2,564 | -1.54% | 237.9만 |
|---|
| 2026.01.27 | ₩2,497 | ₩2,611 | ₩2,457 | ₩2,604 | +4.28% | 360.9만 |
|---|
| 2026.01.26 | ₩2,497 | ₩2,511 | ₩2,437 | ₩2,484 | -0.53% | 248.5만 |
|---|
| 2026.01.23 | ₩2,551 | ₩2,551 | ₩2,471 | ₩2,471 | -3.14% | 304.1만 |
|---|
| 2026.01.22 | ₩2,511 | ₩2,604 | ₩2,471 | ₩2,564 | +2.13% | 367.8만 |
|---|
| 2026.01.21 | ₩2,404 | ₩2,564 | ₩2,404 | ₩2,511 | +4.44% | 319.9만 |
|---|
| 2026.01.20 | ₩2,270 | ₩2,417 | ₩2,270 | ₩2,364 | +4.12% | 271.8만 |
|---|
| 2026.01.16 | ₩2,297 | ₩2,397 | ₩2,284 | ₩2,337 | +1.74% | 162.1만 |
|---|
| 2026.01.15 | ₩2,310 | ₩2,350 | ₩2,270 | ₩2,304 | -0.29% | 139.2만 |
|---|
| 2026.01.14 | ₩2,297 | ₩2,344 | ₩2,270 | ₩2,310 | +0.58% | 139.6만 |
|---|
| 2026.01.13 | ₩2,284 | ₩2,324 | ₩2,230 | ₩2,310 | +1.17% | 231.1만 |
|---|
| 2026.01.12 | ₩2,244 | ₩2,330 | ₩2,244 | ₩2,270 | +1.19% | 245.6만 |
|---|
| 2026.01.09 | ₩2,257 | ₩2,297 | ₩2,217 | ₩2,257 | 0.00% | 152.6만 |
|---|
| 2026.01.08 | ₩2,190 | ₩2,257 | ₩2,170 | ₩2,244 | +2.44% | 112.3만 |
|---|
| 2026.01.07 | ₩2,204 | ₩2,230 | ₩2,190 | ₩2,204 | 0.00% | 70.1만 |
|---|
| 2026.01.06 | ₩2,137 | ₩2,257 | ₩2,123 | ₩2,244 | +5.00% | 166.5만 |
|---|
| 2026.01.05 | ₩2,083 | ₩2,177 | ₩2,083 | ₩2,137 | +2.56% | 184.9만 |
|---|
| 2026.01.02 | ₩2,057 | ₩2,137 | ₩2,057 | ₩2,083 | +1.30% | 203.8만 |
|---|
| 2025.12.31 | ₩2,070 | ₩2,097 | ₩2,017 | ₩2,057 | -0.65% | 229.7만 |
|---|
| 2025.12.30 | ₩2,123 | ₩2,164 | ₩2,083 | ₩2,083 | -1.89% | 210.1만 |
|---|
| 2025.12.29 | ₩2,130 | ₩2,150 | ₩2,097 | ₩2,137 | +0.31% | 236만 |
|---|
| 2025.12.26 | ₩2,244 | ₩2,244 | ₩2,137 | ₩2,150 | -4.17% | 199.1만 |
|---|
| 2025.12.24 | ₩2,284 | ₩2,297 | ₩2,245 | ₩2,284 | 0.00% | 145.6만 |
|---|
| 2025.12.23 | ₩2,337 | ₩2,337 | ₩2,244 | ₩2,270 | -2.86% | 200.7만 |
|---|
| 2025.12.22 | ₩2,431 | ₩2,471 | ₩2,337 | ₩2,350 | -3.30% | 322.9만 |
|---|
| 2025.12.19 | ₩2,404 | ₩2,507 | ₩2,377 | ₩2,417 | +0.56% | 1499.9만 |
|---|
| 2025.12.18 | ₩2,444 | ₩2,531 | ₩2,391 | ₩2,391 | -2.19% | 364.2만 |
|---|
| 2025.12.17 | ₩2,444 | ₩2,524 | ₩2,377 | ₩2,391 | -2.19% | 384.9만 |
|---|
| 2025.12.16 | ₩2,404 | ₩2,558 | ₩2,377 | ₩2,444 | +1.67% | 362만 |
|---|
| 2025.12.15 | ₩2,364 | ₩2,497 | ₩2,350 | ₩2,404 | +1.69% | 534.7만 |
|---|
| 2025.12.12 | ₩2,391 | ₩2,417 | ₩2,337 | ₩2,364 | -1.12% | 320.5만 |
|---|
| 2025.12.11 | ₩2,350 | ₩2,424 | ₩2,337 | ₩2,377 | +1.14% | 206.5만 |
|---|
| 2025.12.10 | ₩2,391 | ₩2,417 | ₩2,337 | ₩2,377 | -0.56% | 169.8만 |
|---|
| 2025.12.09 | ₩2,417 | ₩2,417 | ₩2,391 | ₩2,404 | -0.55% | 101.5만 |
|---|
| 2025.12.08 | ₩2,431 | ₩2,471 | ₩2,404 | ₩2,444 | +0.55% | 187.7만 |
|---|
| 2025.12.05 | ₩2,391 | ₩2,471 | ₩2,391 | ₩2,431 | +1.68% | 231만 |
|---|
| 2025.12.04 | ₩2,404 | ₩2,444 | ₩2,391 | ₩2,391 | -0.56% | 241.8만 |
|---|
| 2025.12.03 | ₩2,364 | ₩2,417 | ₩2,364 | ₩2,404 | +1.69% | 197.1만 |
|---|
| 2025.12.02 | ₩2,337 | ₩2,417 | ₩2,337 | ₩2,377 | +1.71% | 326.6만 |
|---|
| 2025.12.01 | ₩2,310 | ₩2,417 | ₩2,310 | ₩2,350 | +1.73% | 429.3만 |
|---|
| 2025.11.28 | ₩2,297 | ₩2,404 | ₩2,284 | ₩2,364 | +2.91% | 230.1만 |
|---|
| 2025.11.26 | ₩2,217 | ₩2,310 | ₩2,210 | ₩2,297 | +3.61% | 181.8만 |
|---|
| 2025.11.25 | ₩2,123 | ₩2,270 | ₩2,123 | ₩2,230 | +5.03% | 296.4만 |
|---|
| 2025.11.24 | ₩2,110 | ₩2,150 | ₩2,057 | ₩2,150 | +1.90% | 236.5만 |
|---|
| 2025.11.21 | ₩1,923 | ₩2,204 | ₩1,923 | ₩2,110 | +9.72% | 716.1만 |
|---|
| 2025.11.20 | ₩2,043 | ₩2,170 | ₩1,910 | ₩1,923 | -5.88% | 663.8만 |
|---|
| 2025.11.19 | ₩2,043 | ₩2,130 | ₩2,030 | ₩2,097 | +2.61% | 316.2만 |
|---|
| 2025.11.18 | ₩2,083 | ₩2,103 | ₩1,990 | ₩2,057 | -1.28% | 317.6만 |
|---|
| 2025.11.17 | ₩2,070 | ₩2,123 | ₩2,030 | ₩2,057 | -0.65% | 196.6만 |
|---|
| 2025.11.14 | ₩1,990 | ₩2,083 | ₩1,990 | ₩2,057 | +3.36% | 280.6만 |
|---|
| 2025.11.13 | ₩2,070 | ₩2,083 | ₩2,003 | ₩2,043 | -1.29% | 203.6만 |
|---|
| 2025.11.12 | ₩2,083 | ₩2,110 | ₩2,057 | ₩2,097 | +0.64% | 105.9만 |
|---|
| 2025.11.11 | ₩2,150 | ₩2,164 | ₩2,083 | ₩2,097 | -2.48% | 92.4만 |
|---|
| 2025.11.10 | ₩2,070 | ₩2,190 | ₩2,043 | ₩2,177 | +5.16% | 358.8만 |
|---|
| 2025.11.07 | ₩2,003 | ₩2,057 | ₩1,963 | ₩2,030 | +1.33% | 355.8만 |
|---|
| 2025.11.06 | ₩2,123 | ₩2,137 | ₩2,030 | ₩2,057 | -3.14% | 384.4만 |
|---|
| 2025.11.05 | ₩2,123 | ₩2,150 | ₩2,097 | ₩2,110 | -0.63% | 315.6만 |
|---|
| 2025.11.04 | ₩2,177 | ₩2,217 | ₩2,097 | ₩2,123 | -2.45% | 305.1만 |
|---|
| 2025.11.03 | ₩2,284 | ₩2,310 | ₩2,204 | ₩2,230 | -2.34% | 391.1만 |
|---|
| 2025.10.31 | ₩2,484 | ₩2,484 | ₩2,270 | ₩2,310 | -6.99% | 468.7만 |
|---|
| 2025.10.30 | ₩2,164 | ₩2,391 | ₩2,123 | ₩2,337 | +8.02% | 1051만 |
|---|
| 2025.10.29 | ₩2,257 | ₩2,270 | ₩2,164 | ₩2,164 | -4.14% | 298만 |
|---|
| 2025.10.28 | ₩2,324 | ₩2,377 | ₩2,244 | ₩2,257 | -2.87% | 274.7만 |
|---|
| 2025.10.27 | ₩2,270 | ₩2,360 | ₩2,264 | ₩2,324 | +2.35% | 236.1만 |
|---|
| 2025.10.24 | ₩2,310 | ₩2,337 | ₩2,244 | ₩2,244 | -2.89% | 123.8만 |
|---|
| 2025.10.23 | ₩2,270 | ₩2,310 | ₩2,257 | ₩2,284 | +0.59% | 116.9만 |
|---|
| 2025.10.22 | ₩2,364 | ₩2,364 | ₩2,177 | ₩2,270 | -3.95% | 442만 |
|---|
| 2025.10.21 | ₩2,484 | ₩2,484 | ₩2,371 | ₩2,391 | -3.76% | 314.8만 |
|---|
| 2025.10.20 | ₩2,404 | ₩2,497 | ₩2,377 | ₩2,471 | +2.78% | 345.6만 |
|---|
| 2025.10.17 | ₩2,337 | ₩2,439 | ₩2,337 | ₩2,377 | +1.71% | 353.6만 |
|---|
| 2025.10.16 | ₩2,644 | ₩2,658 | ₩2,350 | ₩2,364 | -10.61% | 541.9만 |
|---|
| 2025.10.15 | ₩2,765 | ₩2,818 | ₩2,578 | ₩2,618 | -5.31% | 446.8만 |
|---|
| 2025.10.14 | ₩2,537 | ₩2,799 | ₩2,511 | ₩2,711 | +6.84% | 873.4만 |
|---|
| 2025.10.13 | ₩2,244 | ₩2,484 | ₩2,244 | ₩2,457 | +9.52% | 615.7만 |
|---|
| 2025.10.10 | ₩2,350 | ₩2,429 | ₩2,204 | ₩2,210 | -5.97% | 578.8만 |
|---|