시장 데이터를 불러오는 중
전체 종목
나노 뉴클리어 에너지 과거 주가
Nano Nuclear Energy Inc. - common stock · NNE · NASDAQ
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nano Nuclear Energy Inc. - common stock · NNE · NASDAQ
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩20,555 | ₩20,622 | ₩19,901 | ₩20,462 | -0.45% | 158.4만 |
| 2026.10.08 | ₩20,955 | ₩21,242 | ₩19,768 | ₩20,355 | -2.86% | 254.5만 |
| 2026.10.07 | ₩21,315 | ₩21,369 | ₩20,515 | ₩21,355 | +0.19% | 178.4만 |
| 2026.10.06 | ₩21,475 | ₩22,596 | ₩21,342 | ₩21,996 | +2.42% | 293만 |
| 2026.10.05 | ₩20,942 | ₩21,289 | ₩20,355 | ₩20,688 | -1.21% | 220만 |
| 2026.10.02 | ₩21,769 | ₩21,876 | ₩20,802 | ₩20,835 | -4.29% | 171.5만 |
| 2026.10.01 | ₩21,142 | ₩21,542 | ₩20,702 | ₩20,982 | -0.76% | 185만 |
| 2026.09.30 | ₩21,462 | ₩22,076 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,142 |
| -1.49% |
| 146.1만 |
| 2026.09.29 | ₩22,069 | ₩22,142 | ₩21,022 | ₩21,062 | -4.56% | 173.4만 |
|---|
| 2026.09.28 | ₩22,302 | ₩22,476 | ₩21,462 | ₩21,556 | -3.35% | 143.5만 |
|---|
| 2026.09.25 | ₩22,756 | ₩23,236 | ₩22,369 | ₩22,663 | -0.41% | 132.8만 |
|---|
| 2026.09.24 | ₩22,236 | ₩22,823 | ₩21,822 | ₩22,703 | +2.10% | 188.7만 |
|---|
| 2026.09.23 | ₩22,943 | ₩23,263 | ₩22,342 | ₩22,689 | -1.10% | 159.4만 |
|---|
| 2026.09.22 | ₩22,783 | ₩23,236 | ₩22,249 | ₩23,103 | +1.41% | 168만 |
|---|
| 2026.09.21 | ₩22,076 | ₩23,036 | ₩21,809 | ₩22,809 | +3.32% | 318.7만 |
|---|
| 2026.09.18 | ₩22,569 | ₩22,903 | ₩20,542 | ₩20,982 | -7.03% | 484.3만 |
|---|
| 2026.09.17 | ₩21,636 | ₩22,863 | ₩21,419 | ₩22,636 | +4.62% | 234.4만 |
|---|
| 2026.09.16 | ₩21,435 | ₩21,542 | ₩20,048 | ₩20,862 | -2.68% | 197만 |
|---|
| 2026.09.15 | ₩21,075 | ₩21,295 | ₩20,595 | ₩21,049 | -0.13% | 115.6만 |
|---|
| 2026.09.14 | ₩20,982 | ₩21,666 | ₩20,942 | ₩21,195 | +1.02% | 149.1만 |
|---|
| 2026.09.11 | ₩23,156 | ₩23,414 | ₩21,876 | ₩21,889 | -5.47% | 225.9만 |
|---|
| 2026.09.10 | ₩23,803 | ₩23,858 | ₩22,983 | ₩23,156 | -2.72% | 167.3만 |
|---|
| 2026.09.09 | ₩25,384 | ₩25,811 | ₩24,183 | ₩24,237 | -4.52% | 151.1만 |
|---|
| 2026.09.08 | ₩24,010 | ₩26,144 | ₩24,010 | ₩25,811 | +7.50% | 236.8만 |
|---|
| 2026.09.04 | ₩23,676 | ₩24,030 | ₩22,943 | ₩23,636 | -0.17% | 128.7만 |
|---|
| 2026.09.03 | ₩23,623 | ₩24,335 | ₩23,463 | ₩23,543 | -0.34% | 127.9만 |
|---|
| 2026.09.02 | ₩23,250 | ₩23,690 | ₩22,903 | ₩23,463 | +0.92% | 135.6만 |
|---|
| 2026.09.01 | ₩23,223 | ₩23,743 | ₩22,703 | ₩23,303 | +0.34% | 162.8만 |
|---|
| 2026.08.31 | ₩23,796 | ₩24,517 | ₩23,743 | ₩24,397 | +2.52% | 118.8만 |
|---|
| 2026.08.28 | ₩25,604 | ₩25,744 | ₩23,756 | ₩23,970 | -6.38% | 194.8만 |
|---|
| 2026.08.27 | ₩25,144 | ₩26,077 | ₩24,543 | ₩25,664 | +2.07% | 172.3만 |
|---|
| 2026.08.26 | ₩25,504 | ₩26,507 | ₩24,263 | ₩24,677 | -3.24% | 172.5만 |
|---|
| 2026.08.25 | ₩24,583 | ₩25,951 | ₩24,143 | ₩25,664 | +4.40% | 138만 |
|---|
| 2026.08.24 | ₩25,104 | ₩25,174 | ₩23,756 | ₩24,370 | -2.92% | 140.1만 |
|---|
| 2026.08.21 | ₩24,717 | ₩25,851 | ₩24,610 | ₩25,144 | +1.73% | 149.5만 |
|---|
| 2026.08.20 | ₩24,957 | ₩25,293 | ₩23,730 | ₩24,317 | -2.57% | 153.9만 |
|---|
| 2026.08.19 | ₩24,437 | ₩25,731 | ₩24,037 | ₩25,544 | +4.53% | 164.5만 |
|---|
| 2026.08.18 | ₩25,170 | ₩25,760 | ₩24,250 | ₩24,343 | -3.29% | 188.1만 |
|---|
| 2026.08.17 | ₩26,277 | ₩26,598 | ₩25,502 | ₩26,131 | -0.56% | 128.1만 |
|---|
| 2026.08.14 | ₩27,011 | ₩28,185 | ₩26,011 | ₩26,224 | -2.91% | 182.8만 |
|---|
| 2026.08.13 | ₩26,157 | ₩27,705 | ₩25,684 | ₩27,371 | +4.64% | 327.4만 |
|---|
| 2026.08.12 | ₩26,384 | ₩26,624 | ₩25,149 | ₩25,357 | -3.89% | 249.7만 |
|---|
| 2026.08.11 | ₩24,944 | ₩25,943 | ₩24,463 | ₩25,851 | +3.64% | 184.6만 |
|---|
| 2026.08.10 | ₩25,330 | ₩25,651 | ₩24,410 | ₩24,770 | -2.21% | 151.2만 |
|---|
| 2026.08.07 | ₩24,410 | ₩25,570 | ₩23,650 | ₩25,144 | +3.01% | 184.2만 |
|---|
| 2026.08.06 | ₩23,963 | ₩24,103 | ₩23,049 | ₩23,490 | -1.98% | 172.2만 |
|---|
| 2026.08.05 | ₩24,097 | ₩24,677 | ₩23,516 | ₩23,850 | -1.02% | 142.7만 |
|---|
| 2026.08.04 | ₩24,650 | ₩24,877 | ₩23,618 | ₩24,237 | -1.68% | 224.9만 |
|---|
| 2026.08.03 | ₩21,209 | ₩23,516 | ₩20,889 | ₩23,450 | +10.57% | 260.3만 |
|---|
| 2026.07.31 | ₩22,849 | ₩22,943 | ₩20,982 | ₩21,222 | -7.12% | 210.5만 |
|---|
| 2026.07.30 | ₩20,675 | ₩22,409 | ₩20,208 | ₩22,249 | +7.61% | 215.2만 |
|---|
| 2026.07.29 | ₩21,102 | ₩21,422 | ₩19,621 | ₩19,848 | -5.94% | 224.4만 |
|---|
| 2026.07.28 | ₩21,275 | ₩21,742 | ₩20,275 | ₩21,422 | +0.69% | 207.6만 |
|---|
| 2026.07.27 | ₩22,142 | ₩23,342 | ₩21,649 | ₩22,396 | +1.14% | 235.9만 |
|---|
| 2026.07.24 | ₩22,196 | ₩22,496 | ₩20,682 | ₩20,795 | -6.31% | 219.6만 |
|---|
| 2026.07.23 | ₩22,543 | ₩23,250 | ₩22,156 | ₩22,516 | -0.12% | 142.4만 |
|---|
| 2026.07.22 | ₩23,156 | ₩24,477 | ₩22,836 | ₩23,103 | -0.23% | 179.5만 |
|---|
| 2026.07.21 | ₩22,329 | ₩23,089 | ₩22,142 | ₩23,076 | +3.35% | 179.5만 |
|---|
| 2026.07.20 | ₩21,582 | ₩22,342 | ₩21,075 | ₩21,889 | +1.42% | 169.8만 |
|---|
| 2026.07.17 | ₩21,035 | ₩22,329 | ₩20,596 | ₩21,382 | +1.65% | 207.7만 |
|---|
| 2026.07.16 | ₩23,089 | ₩23,270 | ₩21,049 | ₩21,609 | -6.41% | 412만 |
|---|
| 2026.07.15 | ₩24,663 | ₩25,010 | ₩23,023 | ₩23,836 | -3.35% | 222.3만 |
|---|
| 2026.07.14 | ₩24,143 | ₩24,650 | ₩23,876 | ₩24,197 | +0.22% | 171.4만 |
|---|
| 2026.07.13 | ₩24,637 | ₩24,864 | ₩23,670 | ₩24,037 | -2.44% | 202.1만 |
|---|
| 2026.07.10 | ₩26,077 | ₩26,144 | ₩24,770 | ₩25,157 | -3.53% | 139만 |
|---|
| 2026.07.09 | ₩25,357 | ₩25,997 | ₩24,825 | ₩25,731 | +1.47% | 178.8만 |
|---|
| 2026.07.08 | ₩24,463 | ₩25,617 | ₩24,063 | ₩25,290 | +3.38% | 225.2만 |
|---|
| 2026.07.07 | ₩26,344 | ₩26,676 | ₩24,117 | ₩25,177 | -4.43% | 290.6만 |
|---|
| 2026.07.06 | ₩26,838 | ₩27,651 | ₩26,317 | ₩26,931 | +0.35% | 218.2만 |
|---|
| 2026.07.02 | ₩27,985 | ₩29,866 | ₩26,212 | ₩26,718 | -4.53% | 309.7만 |
|---|
| 2026.07.01 | ₩28,278 | ₩29,052 | ₩27,358 | ₩27,678 | -2.12% | 226만 |
|---|
| 2026.06.30 | ₩28,305 | ₩28,798 | ₩27,678 | ₩28,198 | -0.38% | 187.6만 |
|---|
| 2026.06.29 | ₩28,078 | ₩28,879 | ₩27,024 | ₩28,438 | +1.28% | 271.8만 |
|---|
| 2026.06.26 | ₩26,744 | ₩27,371 | ₩26,171 | ₩26,504 | -0.90% | 438.4만 |
|---|
| 2026.06.25 | ₩30,012 | ₩30,666 | ₩27,478 | ₩27,545 | -8.22% | 381.5만 |
|---|
| 2026.06.24 | ₩31,880 | ₩32,086 | ₩29,959 | ₩30,879 | -3.14% | 260.9만 |
|---|
| 2026.06.23 | ₩32,547 | ₩35,415 | ₩31,826 | ₩31,880 | -2.05% | 281.5만 |
|---|
| 2026.06.22 | ₩36,508 | ₩36,775 | ₩34,181 | ₩34,201 | -6.32% | 317.5만 |
|---|
| 2026.06.18 | ₩35,348 | ₩38,277 | ₩34,694 | ₩37,629 | +6.45% | 540.5만 |
|---|
| 2026.06.17 | ₩32,800 | ₩36,535 | ₩32,653 | ₩33,761 | +2.93% | 475.8만 |
|---|
| 2026.06.16 | ₩32,947 | ₩34,374 | ₩31,893 | ₩32,026 | -2.79% | 174.6만 |
|---|
| 2026.06.15 | ₩33,080 | ₩34,361 | ₩32,960 | ₩33,454 | +1.13% | 251.1만 |
|---|
| 2026.06.12 | ₩31,613 | ₩32,440 | ₩30,546 | ₩30,919 | -2.19% | 191만 |
|---|
| 2026.06.11 | ₩29,479 | ₩31,733 | ₩28,678 | ₩31,413 | +6.56% | 331.9만 |
|---|
| 2026.06.10 | ₩31,279 | ₩32,451 | ₩29,279 | ₩29,499 | -5.69% | 301만 |
|---|
| 2026.06.09 | ₩34,908 | ₩35,588 | ₩30,079 | ₩31,933 | -8.52% | 370만 |
|---|
| 2026.06.08 | ₩35,081 | ₩35,508 | ₩32,947 | ₩34,481 | -1.71% | 432.5만 |
|---|
| 2026.06.05 | ₩33,907 | ₩34,014 | ₩30,359 | ₩31,426 | -7.32% | 385.2만 |
|---|
| 2026.06.04 | ₩34,334 | ₩35,348 | ₩33,374 | ₩34,894 | +1.63% | 237.9만 |
|---|
| 2026.06.03 | ₩39,896 | ₩39,896 | ₩34,281 | ₩35,174 | -11.84% | 662.5만 |
|---|
| 2026.06.02 | ₩38,869 | ₩42,137 | ₩38,416 | ₩40,777 | +4.91% | 337.7만 |
|---|
| 2026.06.01 | ₩37,896 | ₩41,417 | ₩36,775 | ₩39,616 | +4.54% | 360.3만 |
|---|
| 2026.05.29 | ₩37,349 | ₩39,109 | ₩35,254 | ₩38,522 | +3.14% | 287.9만 |
|---|
| 2026.05.28 | ₩35,761 | ₩38,983 | ₩35,321 | ₩38,216 | +6.86% | 214.6만 |
|---|
| 2026.05.27 | ₩38,696 | ₩38,787 | ₩35,748 | ₩36,495 | -5.69% | 251.8만 |
|---|
| 2026.05.26 | ₩38,776 | ₩41,991 | ₩37,362 | ₩38,776 | 0.00% | 521.9만 |
|---|
| 2026.05.22 | ₩33,801 | ₩36,654 | ₩33,627 | ₩35,655 | +5.49% | 213.4만 |
|---|
| 2026.05.21 | ₩31,946 | ₩33,881 | ₩31,613 | ₩33,454 | +4.72% | 164.7만 |
|---|
| 2026.05.20 | ₩31,213 | ₩33,267 | ₩30,359 | ₩32,427 | +3.89% | 253만 |
|---|
| 2026.05.19 | ₩30,866 | ₩31,186 | ₩28,968 | ₩29,739 | -3.65% | 229.7만 |
|---|
| 2026.05.18 | ₩33,227 | ₩33,347 | ₩31,119 | ₩32,213 | -3.05% | 203.8만 |
|---|
| 2026.05.15 | ₩36,015 | ₩36,148 | ₩33,040 | ₩33,240 | -7.70% | 280.6만 |
|---|
| 2026.05.14 | ₩36,015 | ₩36,975 | ₩34,295 | ₩36,735 | +2.00% | 210.5만 |
|---|
| 2026.05.13 | ₩36,908 | ₩37,215 | ₩35,148 | ₩36,081 | -2.24% | 174.7만 |
|---|
| 2026.05.12 | ₩37,162 | ₩37,789 | ₩34,014 | ₩36,135 | -2.76% | 221.1만 |
|---|
| 2026.05.11 | ₩35,508 | ₩39,656 | ₩34,214 | ₩37,815 | +6.50% | 289.4만 |
|---|
| 2026.05.08 | ₩36,675 | ₩37,069 | ₩34,681 | ₩36,615 | -0.16% | 227.9만 |
|---|
| 2026.05.07 | ₩37,082 | ₩37,653 | ₩34,521 | ₩35,615 | -3.96% | 369.5만 |
|---|
| 2026.05.06 | ₩33,160 | ₩39,043 | ₩32,693 | ₩38,776 | +16.93% | 709.4만 |
|---|
| 2026.05.05 | ₩31,279 | ₩31,573 | ₩29,479 | ₩30,372 | -2.90% | 175.8만 |
|---|
| 2026.05.04 | ₩30,933 | ₩32,480 | ₩30,559 | ₩31,106 | +0.56% | 246.3만 |
|---|
| 2026.05.01 | ₩30,999 | ₩31,706 | ₩30,012 | ₩31,226 | +0.73% | 148.7만 |
|---|
| 2026.04.30 | ₩30,026 | ₩31,506 | ₩29,572 | ₩31,186 | +3.86% | 193.1만 |
|---|
| 2026.04.29 | ₩32,093 | ₩32,147 | ₩29,039 | ₩29,906 | -6.82% | 216.1만 |
|---|
| 2026.04.28 | ₩32,960 | ₩32,960 | ₩30,613 | ₩31,626 | -4.05% | 212.7만 |
|---|
| 2026.04.27 | ₩32,066 | ₩34,668 | ₩31,876 | ₩34,361 | +7.15% | 163.7만 |
|---|
| 2026.04.24 | ₩34,708 | ₩35,014 | ₩32,373 | ₩32,673 | -5.86% | 173.8만 |
|---|
| 2026.04.23 | ₩37,642 | ₩37,789 | ₩33,116 | ₩33,787 | -10.24% | 245.7만 |
|---|
| 2026.04.22 | ₩33,200 | ₩36,655 | ₩33,107 | ₩36,535 | +10.04% | 259.1만 |
|---|
| 2026.04.21 | ₩34,267 | ₩34,621 | ₩31,533 | ₩31,720 | -7.43% | 194.6만 |
|---|
| 2026.04.20 | ₩33,347 | ₩34,281 | ₩32,360 | ₩34,054 | +2.12% | 157.1만 |
|---|
| 2026.04.17 | ₩33,634 | ₩36,081 | ₩33,094 | ₩34,481 | +2.52% | 278.6만 |
|---|
| 2026.04.16 | ₩34,014 | ₩34,401 | ₩30,706 | ₩32,747 | -3.73% | 285.1만 |
|---|
| 2026.04.15 | ₩32,813 | ₩33,134 | ₩31,653 | ₩32,400 | -1.26% | 302.5만 |
|---|
| 2026.04.14 | ₩31,119 | ₩32,640 | ₩30,679 | ₩31,373 | +0.81% | 251.4만 |
|---|
| 2026.04.13 | ₩27,278 | ₩29,345 | ₩26,518 | ₩29,172 | +6.94% | 199.7만 |
|---|
| 2026.04.10 | ₩28,332 | ₩29,185 | ₩27,411 | ₩27,691 | -2.26% | 118.1만 |
|---|
| 2026.04.09 | ₩29,932 | ₩30,066 | ₩28,132 | ₩28,158 | -5.93% | 182.9만 |
|---|
| 2026.04.08 | ₩28,478 | ₩30,132 | ₩28,145 | ₩29,999 | +5.34% | 306.7만 |
|---|
| 2026.04.07 | ₩27,945 | ₩28,278 | ₩25,557 | ₩26,824 | -4.01% | 281.9만 |
|---|
| 2026.04.06 | ₩28,558 | ₩29,399 | ₩27,811 | ₩28,692 | +0.47% | 154.3만 |
|---|
| 2026.04.02 | ₩26,504 | ₩29,319 | ₩26,400 | ₩28,518 | +7.60% | 172.4만 |
|---|
| 2026.04.01 | ₩27,478 | ₩28,617 | ₩27,091 | ₩27,211 | -0.97% | 126.6만 |
|---|
| 2026.03.31 | ₩25,731 | ₩27,478 | ₩25,517 | ₩27,318 | +6.17% | 141.4만 |
|---|
| 2026.03.30 | ₩26,731 | ₩27,040 | ₩25,250 | ₩25,344 | -5.19% | 167.3만 |
|---|
| 2026.03.27 | ₩27,665 | ₩28,212 | ₩26,944 | ₩27,064 | -2.17% | 107.8만 |
|---|
| 2026.03.26 | ₩28,598 | ₩29,499 | ₩27,911 | ₩28,212 | -1.35% | 116.8만 |
|---|
| 2026.03.25 | ₩29,559 | ₩30,172 | ₩28,812 | ₩29,265 | -0.99% | 118.2만 |
|---|
| 2026.03.24 | ₩28,572 | ₩29,332 | ₩27,878 | ₩28,825 | +0.89% | 96.5만 |
|---|
| 2026.03.23 | ₩28,025 | ₩30,079 | ₩27,691 | ₩29,372 | +4.81% | 149.7만 |
|---|
| 2026.03.20 | ₩27,625 | ₩28,465 | ₩27,118 | ₩28,145 | +1.88% | 529.3만 |
|---|
| 2026.03.19 | ₩27,371 | ₩28,758 | ₩26,698 | ₩28,025 | +2.39% | 374.1만 |
|---|
| 2026.03.18 | ₩28,665 | ₩29,625 | ₩28,118 | ₩28,332 | -1.16% | 202.9만 |
|---|
| 2026.03.17 | ₩29,866 | ₩30,513 | ₩27,985 | ₩28,919 | -3.17% | 320.7만 |
|---|
| 2026.03.16 | ₩30,439 | ₩30,639 | ₩27,678 | ₩29,292 | -3.77% | 490.9만 |
|---|
| 2026.03.13 | ₩32,026 | ₩32,547 | ₩30,092 | ₩30,439 | -4.96% | 115.6만 |
|---|
| 2026.03.12 | ₩32,347 | ₩33,020 | ₩31,613 | ₩31,653 | -2.14% | 82.1만 |
|---|
| 2026.03.11 | ₩31,880 | ₩33,068 | ₩31,880 | ₩32,987 | +3.47% | 75.2만 |
|---|
| 2026.03.10 | ₩32,227 | ₩32,974 | ₩31,613 | ₩31,880 | -1.08% | 125.4만 |
|---|
| 2026.03.09 | ₩30,559 | ₩31,853 | ₩29,425 | ₩31,586 | +3.36% | 183.8만 |
|---|
| 2026.03.06 | ₩33,467 | ₩34,961 | ₩31,279 | ₩31,400 | -6.18% | 225.6만 |
|---|
| 2026.03.05 | ₩35,054 | ₩35,804 | ₩33,014 | ₩34,107 | -2.70% | 94.3만 |
|---|
| 2026.03.04 | ₩35,268 | ₩36,548 | ₩34,307 | ₩35,161 | -0.30% | 111만 |
|---|
| 2026.03.03 | ₩35,174 | ₩35,588 | ₩33,881 | ₩34,708 | -1.33% | 122.6만 |
|---|
| 2026.03.02 | ₩34,401 | ₩37,709 | ₩34,094 | ₩36,775 | +6.90% | 137.9만 |
|---|
| 2026.02.27 | ₩35,455 | ₩36,415 | ₩34,774 | ₩35,468 | +0.04% | 100.2만 |
|---|
| 2026.02.26 | ₩36,148 | ₩37,095 | ₩34,442 | ₩36,975 | +2.29% | 180.9만 |
|---|
| 2026.02.25 | ₩34,681 | ₩36,535 | ₩33,614 | ₩36,282 | +4.62% | 163.2만 |
|---|
| 2026.02.24 | ₩32,307 | ₩33,987 | ₩31,480 | ₩33,907 | +4.95% | 130.1만 |
|---|
| 2026.02.23 | ₩31,746 | ₩32,840 | ₩31,493 | ₩32,600 | +2.69% | 116.7만 |
|---|
| 2026.02.20 | ₩33,627 | ₩33,971 | ₩32,213 | ₩32,813 | -2.42% | 117.1만 |
|---|
| 2026.02.19 | ₩32,627 | ₩34,854 | ₩31,886 | ₩34,227 | +4.91% | 129.7만 |
|---|
| 2026.02.18 | ₩35,161 | ₩35,415 | ₩32,421 | ₩33,440 | -4.89% | 184.4만 |
|---|
| 2026.02.17 | ₩32,707 | ₩34,107 | ₩31,213 | ₩33,654 | +2.90% | 138.2만 |
|---|
| 2026.02.13 | ₩33,067 | ₩34,281 | ₩32,213 | ₩33,067 | 0.00% | 96.1만 |
|---|
| 2026.02.12 | ₩34,801 | ₩35,081 | ₩32,840 | ₩33,054 | -5.02% | 118.5만 |
|---|
| 2026.02.11 | ₩35,975 | ₩36,181 | ₩32,173 | ₩34,894 | -3.00% | 231.9만 |
|---|
| 2026.02.10 | ₩37,789 | ₩37,949 | ₩34,948 | ₩35,321 | -6.53% | 143.5만 |
|---|
| 2026.02.09 | ₩38,469 | ₩40,176 | ₩37,642 | ₩38,042 | -1.11% | 204.6만 |
|---|
| 2026.02.06 | ₩36,682 | ₩39,323 | ₩35,628 | ₩38,949 | +6.18% | 177.1만 |
|---|
| 2026.02.05 | ₩35,615 | ₩36,612 | ₩34,734 | ₩34,848 | -2.15% | 147.5만 |
|---|
| 2026.02.04 | ₩39,990 | ₩40,283 | ₩34,881 | ₩37,095 | -7.24% | 198.2만 |
|---|
| 2026.02.03 | ₩37,956 | ₩40,417 | ₩37,562 | ₩39,870 | +5.04% | 159.3만 |
|---|
| 2026.02.02 | ₩38,749 | ₩39,267 | ₩36,895 | ₩36,962 | -4.61% | 172.1만 |
|---|
| 2026.01.30 | ₩41,617 | ₩43,498 | ₩38,356 | ₩39,209 | -5.79% | 299.2만 |
|---|
| 2026.01.29 | ₩45,359 | ₩45,499 | ₩40,216 | ₩42,831 | -5.57% | 255.3만 |
|---|
| 2026.01.28 | ₩47,019 | ₩47,326 | ₩44,151 | ₩46,086 | -1.99% | 407.7만 |
|---|
| 2026.01.27 | ₩43,484 | ₩48,166 | ₩42,684 | ₩46,793 | +7.61% | 178.1만 |
|---|
| 2026.01.26 | ₩45,219 | ₩46,352 | ₩43,084 | ₩43,738 | -3.27% | 148.4만 |
|---|
| 2026.01.23 | ₩47,406 | ₩48,420 | ₩45,138 | ₩46,326 | -2.28% | 142.7만 |
|---|
| 2026.01.22 | ₩47,166 | ₩49,367 | ₩46,366 | ₩48,140 | +2.06% | 150.6만 |
|---|
| 2026.01.21 | ₩47,940 | ₩51,354 | ₩42,952 | ₩46,366 | -3.28% | 385만 |
|---|
| 2026.01.20 | ₩44,858 | ₩47,126 | ₩44,685 | ₩45,165 | +0.68% | 174.5만 |
|---|
| 2026.01.16 | ₩44,365 | ₩48,633 | ₩43,529 | ₩47,579 | +7.25% | 202.9만 |
|---|
| 2026.01.15 | ₩46,072 | ₩47,820 | ₩44,365 | ₩44,525 | -3.36% | 177.3만 |
|---|
| 2026.01.14 | ₩42,818 | ₩46,886 | ₩41,684 | ₩45,845 | +7.07% | 167만 |
|---|
| 2026.01.13 | ₩45,232 | ₩45,685 | ₩42,684 | ₩43,244 | -4.39% | 111.2만 |
|---|
| 2026.01.12 | ₩42,337 | ₩44,785 | ₩41,470 | ₩44,632 | +5.42% | 159.3만 |
|---|
| 2026.01.09 | ₩46,833 | ₩47,886 | ₩42,391 | ₩42,697 | -8.83% | 354.2만 |
|---|
| 2026.01.08 | ₩41,057 | ₩44,418 | ₩40,457 | ₩44,085 | +7.37% | 176만 |
|---|
| 2026.01.07 | ₩41,617 | ₩43,551 | ₩41,017 | ₩41,830 | +0.51% | 182.6만 |
|---|
| 2026.01.06 | ₩42,938 | ₩43,271 | ₩39,923 | ₩42,577 | -0.84% | 247.5만 |
|---|
| 2026.01.05 | ₩38,669 | ₩42,191 | ₩37,349 | ₩41,284 | +6.76% | 313.1만 |
|---|
| 2026.01.02 | ₩33,547 | ₩36,828 | ₩31,853 | ₩36,828 | +9.78% | 262.5만 |
|---|
| 2025.12.31 | ₩32,280 | ₩33,187 | ₩31,493 | ₩32,026 | -0.79% | 244.7만 |
|---|
| 2025.12.30 | ₩34,681 | ₩35,001 | ₩32,933 | ₩33,200 | -4.27% | 302.7만 |
|---|
| 2025.12.29 | ₩36,948 | ₩38,282 | ₩34,988 | ₩35,241 | -4.62% | 295.6만 |
|---|
| 2025.12.26 | ₩39,696 | ₩39,736 | ₩37,402 | ₩38,002 | -4.27% | 197.1만 |
|---|
| 2025.12.24 | ₩41,750 | ₩42,091 | ₩39,115 | ₩40,417 | -3.19% | 209.6만 |
|---|
| 2025.12.23 | ₩43,565 | ₩44,817 | ₩42,284 | ₩42,351 | -2.79% | 197만 |
|---|
| 2025.12.22 | ₩45,245 | ₩45,325 | ₩42,911 | ₩43,991 | -2.77% | 147.8만 |
|---|
| 2025.12.19 | ₩41,350 | ₩44,572 | ₩40,897 | ₩44,058 | +6.55% | 418.6만 |
|---|
| 2025.12.18 | ₩41,324 | ₩43,151 | ₩40,046 | ₩40,323 | -2.42% | 166.3만 |
|---|
| 2025.12.17 | ₩43,198 | ₩43,951 | ₩39,683 | ₩40,003 | -7.40% | 165만 |
|---|
| 2025.12.16 | ₩41,084 | ₩43,638 | ₩40,603 | ₩43,098 | +4.90% | 112.1만 |
|---|
| 2025.12.15 | ₩47,593 | ₩47,860 | ₩41,704 | ₩41,817 | -12.14% | 191.6만 |
|---|
| 2025.12.12 | ₩51,768 | ₩51,835 | ₩46,206 | ₩47,233 | -8.76% | 153.4만 |
|---|
| 2025.12.11 | ₩47,753 | ₩53,182 | ₩45,619 | ₩51,835 | +8.55% | 213.4만 |
|---|
| 2025.12.10 | ₩47,353 | ₩49,407 | ₩46,419 | ₩48,633 | +2.70% | 151.6만 |
|---|
| 2025.12.09 | ₩47,019 | ₩48,713 | ₩46,486 | ₩48,273 | +2.67% | 91.6만 |
|---|
| 2025.12.08 | ₩49,380 | ₩50,527 | ₩46,726 | ₩47,713 | -3.38% | 110.7만 |
|---|
| 2025.12.05 | ₩47,433 | ₩48,687 | ₩46,152 | ₩47,700 | +0.56% | 152.7만 |
|---|
| 2025.12.04 | ₩44,965 | ₩49,754 | ₩44,518 | ₩48,780 | +8.48% | 236.4만 |
|---|
| 2025.12.03 | ₩43,124 | ₩45,339 | ₩42,271 | ₩45,205 | +4.83% | 108.5만 |
|---|
| 2025.12.02 | ₩42,818 | ₩45,872 | ₩42,778 | ₩43,885 | +2.49% | 163.7만 |
|---|
| 2025.12.01 | ₩42,351 | ₩42,911 | ₩41,454 | ₩42,057 | -0.69% | 110.6만 |
|---|
| 2025.11.28 | ₩42,057 | ₩44,018 | ₩41,497 | ₩43,618 | +3.71% | 98만 |
|---|
| 2025.11.26 | ₩41,817 | ₩42,351 | ₩40,550 | ₩41,137 | -1.63% | 163.4만 |
|---|
| 2025.11.25 | ₩39,576 | ₩40,763 | ₩37,509 | ₩40,363 | +1.99% | 150.9만 |
|---|
| 2025.11.24 | ₩40,537 | ₩40,757 | ₩39,123 | ₩40,403 | -0.33% | 206.1만 |
|---|
| 2025.11.21 | ₩39,483 | ₩40,790 | ₩36,682 | ₩39,736 | +0.64% | 221.1만 |
|---|
| 2025.11.20 | ₩46,146 | ₩46,539 | ₩38,789 | ₩39,123 | -15.22% | 261.2만 |
|---|
| 2025.11.19 | ₩44,125 | ₩45,352 | ₩43,084 | ₩43,298 | -1.87% | 184.6만 |
|---|
| 2025.11.18 | ₩41,257 | ₩43,151 | ₩40,697 | ₩42,431 | +2.85% | 149.4만 |
|---|
| 2025.11.17 | ₩43,911 | ₩44,352 | ₩40,070 | ₩41,324 | -5.89% | 214.3만 |
|---|
| 2025.11.14 | ₩42,684 | ₩46,232 | ₩41,764 | ₩43,698 | +2.37% | 209.7만 |
|---|
| 2025.11.13 | ₩47,753 | ₩47,813 | ₩44,018 | ₩44,952 | -5.87% | 221.7만 |
|---|
| 2025.11.12 | ₩49,220 | ₩50,834 | ₩47,419 | ₩48,780 | -0.89% | 164만 |
|---|
| 2025.11.11 | ₩49,554 | ₩49,847 | ₩47,529 | ₩48,193 | -2.75% | 173.9만 |
|---|
| 2025.11.10 | ₩54,849 | ₩55,356 | ₩49,100 | ₩50,554 | -7.83% | 222.4만 |
|---|
| 2025.11.07 | ₩49,220 | ₩52,355 | ₩46,419 | ₩52,261 | +6.18% | 262.2만 |
|---|
| 2025.11.06 | ₩57,784 | ₩57,850 | ₩51,221 | ₩51,261 | -11.29% | 232.3만 |
|---|
| 2025.11.05 | ₩57,930 | ₩60,638 | ₩56,690 | ₩57,984 | +0.09% | 229.2만 |
|---|
| 2025.11.04 | ₩57,357 | ₩58,877 | ₩55,423 | ₩55,463 | -3.30% | 213.9만 |
|---|
| 2025.11.03 | ₩63,466 | ₩63,466 | ₩57,223 | ₩60,345 | -4.92% | 288.2만 |
|---|
| 2025.10.31 | ₩65,000 | ₩66,027 | ₩60,758 | ₩63,413 | -2.44% | 321.1만 |
|---|
| 2025.10.30 | ₩61,358 | ₩65,627 | ₩60,972 | ₩62,706 | +2.20% | 254.3만 |
|---|
| 2025.10.29 | ₩59,358 | ₩64,853 | ₩58,212 | ₩63,799 | +7.48% | 321.2만 |
|---|
| 2025.10.28 | ₩58,771 | ₩62,292 | ₩57,810 | ₩58,877 | +0.18% | 334.5만 |
|---|
| 2025.10.27 | ₩61,839 | ₩61,972 | ₩56,423 | ₩58,077 | -6.08% | 311.1만 |
|---|
| 2025.10.24 | ₩60,425 | ₩60,932 | ₩57,944 | ₩59,144 | -2.12% | 363.4만 |
|---|
| 2025.10.23 | ₩54,196 | ₩57,810 | ₩52,155 | ₩56,677 | +4.58% | 421.3만 |
|---|
| 2025.10.22 | ₩55,303 | ₩55,609 | ₩48,953 | ₩51,821 | -6.30% | 617.6만 |
|---|
| 2025.10.21 | ₩60,158 | ₩60,278 | ₩55,689 | ₩56,143 | -6.67% | 369.5만 |
|---|
| 2025.10.20 | ₩65,980 | ₩66,427 | ₩60,158 | ₩61,452 | -6.86% | 277.5만 |
|---|
| 2025.10.17 | ₩61,919 | ₩65,160 | ₩60,439 | ₩63,813 | +3.06% | 358.3만 |
|---|
| 2025.10.16 | ₩71,869 | ₩72,030 | ₩62,628 | ₩64,573 | -10.15% | 583.8만 |
|---|
| 2025.10.15 | ₩76,431 | ₩81,193 | ₩66,841 | ₩70,322 | -7.99% | 786.4만 |
|---|
| 2025.10.14 | ₩69,582 | ₩76,165 | ₩69,508 | ₩72,536 | +4.25% | 596.4만 |
|---|
| 2025.10.13 | ₩64,493 | ₩73,844 | ₩63,533 | ₩72,616 | +12.60% | 743.1만 |
|---|
| 2025.10.10 | ₩64,420 | ₩68,695 | ₩59,830 | ₩61,132 | -5.10% | 929.8만 |
|---|