시장 데이터를 불러오는 중
전체 종목
나노-엑스이미징 과거 주가
NANO-X IMAGING LTD - Ordinary Shares · NNOX · NASDAQ
주요 사업 분야는 의료용 전자장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NANO-X IMAGING LTD - Ordinary Shares · NNOX · NASDAQ
주요 사업 분야는 의료용 전자장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩747 | ₩781 | ₩708 | ₩718 | -3.93% | 54.7만 |
| 2026.10.08 | ₩806 | ₩806 | ₩734 | ₩755 | -6.29% | 112.9만 |
| 2026.10.07 | ₩801 | ₩822 | ₩787 | ₩794 | -0.83% | 67.3만 |
| 2026.10.06 | ₩862 | ₩867 | ₩821 | ₩821 | -4.80% | 87.1만 |
| 2026.10.05 | ₩841 | ₩867 | ₩831 | ₩858 | +2.06% | 69.3만 |
| 2026.10.02 | ₩907 | ₩917 | ₩841 | ₩849 | -6.47% | 82.3만 |
| 2026.10.01 | ₩934 | ₩966 | ₩881 | ₩883 | -5.43% | 71.5만 |
| 2026.09.30 | ₩883 | ₩982 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩867 |
| ₩926 |
| +4.83% |
| 106.4만 |
| 2026.09.29 | ₩854 | ₩903 | ₩843 | ₩875 | +2.50% | 81.5만 |
|---|
| 2026.09.28 | ₩854 | ₩894 | ₩843 | ₩843 | -1.25% | 77.9만 |
|---|
| 2026.09.25 | ₩885 | ₩921 | ₩841 | ₩854 | -3.47% | 123.8만 |
|---|
| 2026.09.24 | ₩921 | ₩934 | ₩882 | ₩882 | -4.20% | 93.3만 |
|---|
| 2026.09.23 | ₩975 | ₩983 | ₩921 | ₩931 | -4.51% | 104.9만 |
|---|
| 2026.09.22 | ₩987 | ₩1,027 | ₩969 | ₩977 | -1.08% | 52.5만 |
|---|
| 2026.09.21 | ₩985 | ₩1,014 | ₩954 | ₩983 | -0.14% | 49.6만 |
|---|
| 2026.09.18 | ₩1,066 | ₩1,081 | ₩979 | ₩979 | -8.14% | 87.6만 |
|---|
| 2026.09.17 | ₩1,003 | ₩1,049 | ₩1,001 | ₩1,046 | +4.26% | 82.5만 |
|---|
| 2026.09.16 | ₩915 | ₩1,014 | ₩901 | ₩1,006 | +9.91% | 140.7만 |
|---|
| 2026.09.15 | ₩955 | ₩974 | ₩901 | ₩917 | -4.05% | 108.7만 |
|---|
| 2026.09.14 | ₩982 | ₩1,023 | ₩934 | ₩934 | -4.89% | 108.5만 |
|---|
| 2026.09.11 | ₩994 | ₩1,001 | ₩951 | ₩966 | -2.82% | 84.7만 |
|---|
| 2026.09.10 | ₩1,041 | ₩1,041 | ₩967 | ₩974 | -6.41% | 121.5만 |
|---|
| 2026.09.09 | ₩1,014 | ₩1,065 | ₩899 | ₩1,041 | +2.63% | 483.7만 |
|---|
| 2026.09.08 | ₩1,127 | ₩1,278 | ₩1,083 | ₩1,241 | +10.06% | 264.3만 |
|---|
| 2026.09.04 | ₩961 | ₩1,159 | ₩961 | ₩1,107 | +15.28% | 623.1만 |
|---|
| 2026.09.03 | ₩1,023 | ₩1,054 | ₩947 | ₩951 | -7.04% | 140.8만 |
|---|
| 2026.09.02 | ₩1,063 | ₩1,067 | ₩1,015 | ₩1,019 | -4.14% | 54.6만 |
|---|
| 2026.09.01 | ₩1,067 | ₩1,081 | ₩1,034 | ₩1,049 | -1.75% | 74.5만 |
|---|
| 2026.08.31 | ₩1,087 | ₩1,103 | ₩1,034 | ₩1,077 | -0.98% | 144.1만 |
|---|
| 2026.08.28 | ₩1,165 | ₩1,174 | ₩1,069 | ₩1,107 | -4.93% | 90.3만 |
|---|
| 2026.08.27 | ₩1,181 | ₩1,187 | ₩1,122 | ₩1,123 | -4.86% | 69.9만 |
|---|
| 2026.08.26 | ₩1,169 | ₩1,207 | ₩1,134 | ₩1,169 | 0.00% | 49.7만 |
|---|
| 2026.08.25 | ₩1,187 | ₩1,214 | ₩1,123 | ₩1,151 | -3.03% | 81만 |
|---|
| 2026.08.24 | ₩1,183 | ₩1,190 | ₩1,111 | ₩1,153 | -2.59% | 79.8만 |
|---|
| 2026.08.21 | ₩1,201 | ₩1,236 | ₩1,137 | ₩1,147 | -4.44% | 78.1만 |
|---|
| 2026.08.20 | ₩1,254 | ₩1,266 | ₩1,178 | ₩1,181 | -5.85% | 65.3만 |
|---|
| 2026.08.19 | ₩1,187 | ₩1,254 | ₩1,187 | ₩1,241 | +4.49% | 92.4만 |
|---|
| 2026.08.18 | ₩1,261 | ₩1,268 | ₩1,171 | ₩1,183 | -6.14% | 95.9만 |
|---|
| 2026.08.17 | ₩1,321 | ₩1,361 | ₩1,217 | ₩1,246 | -5.66% | 116.2만 |
|---|
| 2026.08.14 | ₩1,314 | ₩1,348 | ₩1,288 | ₩1,332 | +1.32% | 77.8만 |
|---|
| 2026.08.13 | ₩1,374 | ₩1,441 | ₩1,285 | ₩1,314 | -4.37% | 200.3만 |
|---|
| 2026.08.12 | ₩1,508 | ₩1,508 | ₩1,328 | ₩1,361 | -9.73% | 432.1만 |
|---|
| 2026.08.11 | ₩1,441 | ₩1,481 | ₩1,388 | ₩1,481 | +2.78% | 64.5만 |
|---|
| 2026.08.10 | ₩1,374 | ₩1,481 | ₩1,374 | ₩1,421 | +3.40% | 71.8만 |
|---|
| 2026.08.07 | ₩1,348 | ₩1,428 | ₩1,348 | ₩1,414 | +4.95% | 67만 |
|---|
| 2026.08.06 | ₩1,268 | ₩1,401 | ₩1,268 | ₩1,361 | +7.37% | 85.2만 |
|---|
| 2026.08.05 | ₩1,401 | ₩1,428 | ₩1,334 | ₩1,334 | -4.76% | 103.1만 |
|---|
| 2026.08.04 | ₩1,454 | ₩1,508 | ₩1,401 | ₩1,428 | -1.83% | 103만 |
|---|
| 2026.08.03 | ₩1,305 | ₩1,561 | ₩1,305 | ₩1,468 | +12.47% | 109.7만 |
|---|
| 2026.07.31 | ₩1,289 | ₩1,334 | ₩1,254 | ₩1,308 | +1.45% | 39.7만 |
|---|
| 2026.07.30 | ₩1,174 | ₩1,316 | ₩1,171 | ₩1,288 | +9.66% | 68.3만 |
|---|
| 2026.07.29 | ₩1,214 | ₩1,254 | ₩1,170 | ₩1,170 | -3.63% | 117.8만 |
|---|
| 2026.07.28 | ₩1,201 | ₩1,211 | ₩1,134 | ₩1,171 | -2.44% | 82.2만 |
|---|
| 2026.07.27 | ₩1,241 | ₩1,281 | ₩1,174 | ₩1,182 | -4.73% | 105.9만 |
|---|
| 2026.07.24 | ₩1,285 | ₩1,306 | ₩1,167 | ₩1,195 | -6.96% | 134.2만 |
|---|
| 2026.07.23 | ₩1,289 | ₩1,361 | ₩1,268 | ₩1,300 | +0.83% | 105.7만 |
|---|
| 2026.07.22 | ₩1,401 | ₩1,454 | ₩1,306 | ₩1,306 | -6.76% | 115.6만 |
|---|
| 2026.07.21 | ₩1,468 | ₩1,574 | ₩1,441 | ₩1,441 | -1.82% | 59.9만 |
|---|
| 2026.07.20 | ₩1,514 | ₩1,548 | ₩1,454 | ₩1,481 | -2.20% | 47.9만 |
|---|
| 2026.07.17 | ₩1,388 | ₩1,521 | ₩1,361 | ₩1,494 | +7.69% | 104.9만 |
|---|
| 2026.07.16 | ₩1,388 | ₩1,448 | ₩1,388 | ₩1,388 | 0.00% | 234.2만 |
|---|
| 2026.07.15 | ₩1,401 | ₩1,468 | ₩1,401 | ₩1,441 | +2.86% | 76.1만 |
|---|
| 2026.07.14 | ₩1,401 | ₩1,461 | ₩1,374 | ₩1,414 | +0.95% | 69.6만 |
|---|
| 2026.07.13 | ₩1,388 | ₩1,454 | ₩1,388 | ₩1,401 | +0.96% | 76.9만 |
|---|
| 2026.07.10 | ₩1,561 | ₩1,588 | ₩1,401 | ₩1,401 | -10.26% | 104.8만 |
|---|
| 2026.07.09 | ₩1,628 | ₩1,681 | ₩1,521 | ₩1,561 | -4.10% | 201.8만 |
|---|
| 2026.07.08 | ₩1,614 | ₩1,654 | ₩1,601 | ₩1,614 | 0.00% | 78.4만 |
|---|
| 2026.07.07 | ₩1,694 | ₩1,694 | ₩1,574 | ₩1,654 | -2.36% | 157.6만 |
|---|
| 2026.07.06 | ₩1,735 | ₩1,868 | ₩1,728 | ₩1,761 | +1.54% | 131.4만 |
|---|
| 2026.07.02 | ₩1,881 | ₩1,921 | ₩1,668 | ₩1,735 | -7.80% | 252.1만 |
|---|
| 2026.07.01 | ₩1,601 | ₩1,855 | ₩1,601 | ₩1,815 | +13.33% | 304.8만 |
|---|
| 2026.06.30 | ₩1,634 | ₩1,668 | ₩1,481 | ₩1,548 | -5.31% | 289.3만 |
|---|
| 2026.06.29 | ₩1,494 | ₩1,868 | ₩1,488 | ₩1,614 | +8.04% | 635.1만 |
|---|
| 2026.06.26 | ₩1,066 | ₩1,681 | ₩1,027 | ₩1,454 | +36.42% | 2848.3만 |
|---|
| 2026.06.25 | ₩1,528 | ₩1,574 | ₩979 | ₩1,173 | -23.23% | 1815.2만 |
|---|
| 2026.06.24 | ₩2,001 | ₩2,128 | ₩2,001 | ₩2,095 | +4.67% | 234.8만 |
|---|
| 2026.06.23 | ₩2,121 | ₩2,228 | ₩2,001 | ₩2,015 | -5.03% | 206.3만 |
|---|
| 2026.06.22 | ₩2,242 | ₩2,248 | ₩2,141 | ₩2,161 | -3.57% | 147.2만 |
|---|
| 2026.06.18 | ₩2,335 | ₩2,408 | ₩2,228 | ₩2,228 | -4.57% | 148.9만 |
|---|
| 2026.06.17 | ₩2,322 | ₩2,428 | ₩2,288 | ₩2,308 | -0.57% | 75.1만 |
|---|
| 2026.06.16 | ₩2,388 | ₩2,388 | ₩2,268 | ₩2,295 | -3.91% | 73.5만 |
|---|
| 2026.06.15 | ₩2,402 | ₩2,482 | ₩2,375 | ₩2,415 | +0.56% | 72.7만 |
|---|
| 2026.06.12 | ₩2,282 | ₩2,395 | ₩2,275 | ₩2,348 | +2.92% | 66.4만 |
|---|
| 2026.06.11 | ₩2,201 | ₩2,295 | ₩2,148 | ₩2,282 | +3.64% | 86.3만 |
|---|
| 2026.06.10 | ₩2,268 | ₩2,348 | ₩2,135 | ₩2,161 | -4.71% | 141만 |
|---|
| 2026.06.09 | ₩2,442 | ₩2,442 | ₩2,228 | ₩2,228 | -8.74% | 101.9만 |
|---|
| 2026.06.08 | ₩2,562 | ₩2,628 | ₩2,428 | ₩2,428 | -5.21% | 121.4만 |
|---|
| 2026.06.05 | ₩2,709 | ₩2,749 | ₩2,535 | ₩2,575 | -4.93% | 136.6만 |
|---|
| 2026.06.04 | ₩2,455 | ₩2,802 | ₩2,455 | ₩2,762 | +12.50% | 175만 |
|---|
| 2026.06.03 | ₩2,508 | ₩2,508 | ₩2,308 | ₩2,495 | -0.53% | 114.7만 |
|---|
| 2026.06.02 | ₩2,602 | ₩2,635 | ₩2,535 | ₩2,562 | -1.54% | 108.9만 |
|---|
| 2026.06.01 | ₩2,535 | ₩2,615 | ₩2,415 | ₩2,602 | +2.63% | 108만 |
|---|
| 2026.05.29 | ₩2,588 | ₩2,628 | ₩2,555 | ₩2,562 | -1.03% | 122.2만 |
|---|
| 2026.05.28 | ₩2,562 | ₩2,655 | ₩2,548 | ₩2,615 | +2.08% | 77.7만 |
|---|
| 2026.05.27 | ₩2,615 | ₩2,655 | ₩2,562 | ₩2,615 | 0.00% | 106.4만 |
|---|
| 2026.05.26 | ₩2,442 | ₩2,642 | ₩2,442 | ₩2,642 | +8.20% | 274.1만 |
|---|
| 2026.05.22 | ₩2,535 | ₩2,567 | ₩2,388 | ₩2,455 | -3.16% | 126.3만 |
|---|
| 2026.05.21 | ₩2,362 | ₩2,548 | ₩2,362 | ₩2,548 | +7.91% | 117.3만 |
|---|
| 2026.05.20 | ₩2,282 | ₩2,428 | ₩2,268 | ₩2,415 | +5.85% | 112.2만 |
|---|
| 2026.05.19 | ₩2,228 | ₩2,362 | ₩2,175 | ₩2,308 | +3.59% | 111.5만 |
|---|
| 2026.05.18 | ₩2,282 | ₩2,328 | ₩2,242 | ₩2,268 | -0.58% | 117.7만 |
|---|
| 2026.05.15 | ₩2,295 | ₩2,308 | ₩2,235 | ₩2,295 | 0.00% | 91.1만 |
|---|
| 2026.05.14 | ₩2,375 | ₩2,388 | ₩2,268 | ₩2,362 | -0.56% | 96.4만 |
|---|
| 2026.05.13 | ₩2,268 | ₩2,468 | ₩2,255 | ₩2,388 | +5.29% | 202.1만 |
|---|
| 2026.05.12 | ₩2,175 | ₩2,295 | ₩2,121 | ₩2,282 | +4.91% | 133.3만 |
|---|
| 2026.05.11 | ₩2,295 | ₩2,295 | ₩2,175 | ₩2,175 | -5.23% | 189만 |
|---|
| 2026.05.08 | ₩2,322 | ₩2,375 | ₩2,308 | ₩2,308 | -0.57% | 122.8만 |
|---|
| 2026.05.07 | ₩2,375 | ₩2,422 | ₩2,322 | ₩2,348 | -1.12% | 109.9만 |
|---|
| 2026.05.06 | ₩2,368 | ₩2,415 | ₩2,295 | ₩2,388 | +0.85% | 117.9만 |
|---|
| 2026.05.05 | ₩2,535 | ₩2,548 | ₩2,375 | ₩2,388 | -5.79% | 103.9만 |
|---|
| 2026.05.04 | ₩2,308 | ₩2,522 | ₩2,308 | ₩2,495 | +8.09% | 127.1만 |
|---|
| 2026.05.01 | ₩2,268 | ₩2,322 | ₩2,228 | ₩2,308 | +1.76% | 112.7만 |
|---|
| 2026.04.30 | ₩2,282 | ₩2,334 | ₩2,215 | ₩2,282 | 0.00% | 204.8만 |
|---|
| 2026.04.29 | ₩2,415 | ₩2,415 | ₩2,275 | ₩2,282 | -5.52% | 137.8만 |
|---|
| 2026.04.28 | ₩2,442 | ₩2,455 | ₩2,375 | ₩2,402 | -1.64% | 117.2만 |
|---|
| 2026.04.27 | ₩2,404 | ₩2,628 | ₩2,282 | ₩2,482 | +3.22% | 342.1만 |
|---|
| 2026.04.24 | ₩2,388 | ₩2,495 | ₩2,308 | ₩2,315 | -3.07% | 349.3만 |
|---|
| 2026.04.23 | ₩2,668 | ₩2,694 | ₩2,268 | ₩2,288 | -14.25% | 556.2만 |
|---|
| 2026.04.22 | ₩2,929 | ₩2,929 | ₩2,588 | ₩2,668 | -8.88% | 454.6만 |
|---|
| 2026.04.21 | ₩2,949 | ₩2,962 | ₩2,895 | ₩2,902 | -1.58% | 190.7만 |
|---|
| 2026.04.20 | ₩3,155 | ₩3,256 | ₩2,822 | ₩2,875 | -8.88% | 818.2만 |
|---|
| 2026.04.17 | ₩3,749 | ₩4,083 | ₩3,696 | ₩3,803 | +1.42% | 306.3만 |
|---|
| 2026.04.16 | ₩3,456 | ₩3,629 | ₩3,376 | ₩3,616 | +4.63% | 125.5만 |
|---|
| 2026.04.15 | ₩3,322 | ₩3,469 | ₩3,289 | ₩3,456 | +4.02% | 68.4만 |
|---|
| 2026.04.14 | ₩3,269 | ₩3,336 | ₩3,242 | ₩3,296 | +0.82% | 95.2만 |
|---|
| 2026.04.13 | ₩3,055 | ₩3,202 | ₩3,029 | ₩3,175 | +3.93% | 72.8만 |
|---|
| 2026.04.10 | ₩3,122 | ₩3,162 | ₩3,002 | ₩3,029 | -2.99% | 55.7만 |
|---|
| 2026.04.09 | ₩3,082 | ₩3,135 | ₩3,055 | ₩3,095 | +0.43% | 56.9만 |
|---|
| 2026.04.08 | ₩3,216 | ₩3,256 | ₩3,082 | ₩3,109 | -3.32% | 68.3만 |
|---|
| 2026.04.07 | ₩3,135 | ₩3,162 | ₩2,989 | ₩3,069 | -2.13% | 73만 |
|---|
| 2026.04.06 | ₩3,256 | ₩3,422 | ₩3,142 | ₩3,162 | -2.87% | 136.1만 |
|---|
| 2026.04.02 | ₩3,162 | ₩3,242 | ₩3,069 | ₩3,216 | +1.69% | 105.5만 |
|---|
| 2026.04.01 | ₩3,122 | ₩3,442 | ₩3,069 | ₩3,216 | +2.99% | 200.9만 |
|---|
| 2026.03.31 | ₩2,935 | ₩3,062 | ₩2,929 | ₩3,029 | +3.18% | 76.2만 |
|---|
| 2026.03.30 | ₩2,962 | ₩2,989 | ₩2,829 | ₩2,935 | -0.90% | 110.2만 |
|---|
| 2026.03.27 | ₩3,042 | ₩3,042 | ₩2,882 | ₩2,949 | -3.07% | 96.6만 |
|---|
| 2026.03.26 | ₩3,029 | ₩3,155 | ₩3,002 | ₩3,029 | 0.00% | 72.1만 |
|---|
| 2026.03.25 | ₩3,229 | ₩3,282 | ₩3,029 | ₩3,055 | -5.37% | 79.9만 |
|---|
| 2026.03.24 | ₩3,202 | ₩3,229 | ₩3,095 | ₩3,202 | 0.00% | 71.4만 |
|---|
| 2026.03.23 | ₩3,269 | ₩3,356 | ₩3,242 | ₩3,256 | -0.41% | 61.2만 |
|---|
| 2026.03.20 | ₩3,336 | ₩3,349 | ₩3,177 | ₩3,216 | -3.60% | 109.8만 |
|---|
| 2026.03.19 | ₩3,229 | ₩3,396 | ₩3,229 | ₩3,349 | +3.72% | 40.7만 |
|---|
| 2026.03.18 | ₩3,416 | ₩3,442 | ₩3,256 | ₩3,282 | -3.91% | 59.8만 |
|---|
| 2026.03.17 | ₩3,429 | ₩3,497 | ₩3,389 | ₩3,469 | +1.17% | 40.7만 |
|---|
| 2026.03.16 | ₩3,389 | ₩3,496 | ₩3,389 | ₩3,456 | +1.97% | 63.2만 |
|---|
| 2026.03.13 | ₩3,469 | ₩3,549 | ₩3,316 | ₩3,369 | -2.88% | 61.5만 |
|---|
| 2026.03.12 | ₩3,469 | ₩3,589 | ₩3,416 | ₩3,442 | -0.77% | 52.1만 |
|---|
| 2026.03.11 | ₩3,509 | ₩3,562 | ₩3,416 | ₩3,509 | 0.00% | 48.1만 |
|---|
| 2026.03.10 | ₩3,642 | ₩3,669 | ₩3,462 | ₩3,509 | -3.66% | 67.3만 |
|---|
| 2026.03.09 | ₩3,549 | ₩3,629 | ₩3,429 | ₩3,616 | +1.88% | 86.7만 |
|---|
| 2026.03.06 | ₩3,456 | ₩3,662 | ₩3,442 | ₩3,602 | +4.25% | 84.6만 |
|---|
| 2026.03.05 | ₩3,482 | ₩3,509 | ₩3,362 | ₩3,456 | -0.77% | 66.6만 |
|---|
| 2026.03.04 | ₩3,636 | ₩3,662 | ₩3,436 | ₩3,536 | -2.75% | 107.6만 |
|---|
| 2026.03.03 | ₩3,242 | ₩3,636 | ₩3,162 | ₩3,456 | +6.58% | 132.1만 |
|---|
| 2026.03.02 | ₩3,109 | ₩3,322 | ₩3,109 | ₩3,282 | +5.58% | 66.5만 |
|---|
| 2026.02.27 | ₩3,256 | ₩3,282 | ₩3,109 | ₩3,162 | -2.87% | 75.3만 |
|---|
| 2026.02.26 | ₩3,282 | ₩3,329 | ₩3,229 | ₩3,309 | +0.81% | 50.8만 |
|---|
| 2026.02.25 | ₩3,282 | ₩3,316 | ₩3,162 | ₩3,269 | -0.41% | 70.5만 |
|---|
| 2026.02.24 | ₩3,162 | ₩3,356 | ₩3,162 | ₩3,242 | +2.53% | 67만 |
|---|
| 2026.02.23 | ₩3,202 | ₩3,309 | ₩3,109 | ₩3,162 | -1.25% | 83.2만 |
|---|
| 2026.02.20 | ₩3,175 | ₩3,329 | ₩3,109 | ₩3,242 | +2.10% | 126.6만 |
|---|
| 2026.02.19 | ₩3,109 | ₩3,209 | ₩3,042 | ₩3,189 | +2.58% | 63.9만 |
|---|
| 2026.02.18 | ₩3,055 | ₩3,196 | ₩2,989 | ₩3,122 | +2.18% | 81.5만 |
|---|
| 2026.02.17 | ₩3,069 | ₩3,095 | ₩2,922 | ₩3,069 | 0.00% | 77.5만 |
|---|
| 2026.02.13 | ₩2,895 | ₩3,202 | ₩2,895 | ₩3,042 | +5.07% | 129.3만 |
|---|
| 2026.02.12 | ₩2,975 | ₩3,015 | ₩2,815 | ₩2,855 | -4.04% | 116.1만 |
|---|
| 2026.02.11 | ₩3,229 | ₩3,240 | ₩2,962 | ₩2,989 | -7.44% | 123.6만 |
|---|
| 2026.02.10 | ₩3,216 | ₩3,336 | ₩3,150 | ₩3,175 | -1.24% | 69.5만 |
|---|
| 2026.02.09 | ₩3,256 | ₩3,256 | ₩3,095 | ₩3,162 | -2.87% | 131.3만 |
|---|
| 2026.02.06 | ₩3,135 | ₩3,296 | ₩3,082 | ₩3,256 | +3.83% | 102.7만 |
|---|
| 2026.02.05 | ₩3,189 | ₩3,236 | ₩3,022 | ₩3,042 | -4.60% | 211.7만 |
|---|
| 2026.02.04 | ₩3,442 | ₩3,489 | ₩3,175 | ₩3,229 | -6.20% | 184.4만 |
|---|
| 2026.02.03 | ₩3,949 | ₩3,969 | ₩3,276 | ₩3,402 | -13.85% | 315.4만 |
|---|
| 2026.02.02 | ₩3,602 | ₩3,703 | ₩3,522 | ₩3,629 | +0.74% | 100.4만 |
|---|
| 2026.01.30 | ₩3,789 | ₩3,856 | ₩3,616 | ₩3,642 | -3.87% | 120.4만 |
|---|
| 2026.01.29 | ₩4,003 | ₩4,016 | ₩3,602 | ₩3,763 | -6.00% | 305.4만 |
|---|
| 2026.01.28 | ₩4,270 | ₩4,276 | ₩3,989 | ₩4,016 | -5.94% | 113.2만 |
|---|
| 2026.01.27 | ₩4,016 | ₩4,296 | ₩4,003 | ₩4,270 | +6.31% | 93.8만 |
|---|
| 2026.01.26 | ₩4,390 | ₩4,390 | ₩3,963 | ₩4,016 | -8.51% | 111만 |
|---|
| 2026.01.23 | ₩4,156 | ₩4,436 | ₩4,049 | ₩4,403 | +5.94% | 112.6만 |
|---|
| 2026.01.22 | ₩4,043 | ₩4,210 | ₩4,043 | ₩4,149 | +2.64% | 65.6만 |
|---|
| 2026.01.21 | ₩4,003 | ₩4,116 | ₩3,909 | ₩4,029 | +0.67% | 87.2만 |
|---|
| 2026.01.20 | ₩4,029 | ₩4,092 | ₩3,869 | ₩3,989 | -0.99% | 105.7만 |
|---|
| 2026.01.16 | ₩4,083 | ₩4,270 | ₩3,989 | ₩4,203 | +2.94% | 129.4만 |
|---|
| 2026.01.15 | ₩4,043 | ₩4,109 | ₩3,936 | ₩4,096 | +1.32% | 86.2만 |
|---|
| 2026.01.14 | ₩4,083 | ₩4,123 | ₩3,949 | ₩4,029 | -1.31% | 97.7만 |
|---|
| 2026.01.13 | ₩4,016 | ₩4,076 | ₩3,849 | ₩4,056 | +1.00% | 77.6만 |
|---|
| 2026.01.12 | ₩3,989 | ₩4,003 | ₩3,869 | ₩4,003 | +0.33% | 77.4만 |
|---|
| 2026.01.09 | ₩4,043 | ₩4,143 | ₩3,923 | ₩3,963 | -1.98% | 80만 |
|---|
| 2026.01.08 | ₩4,029 | ₩4,149 | ₩4,016 | ₩4,016 | -0.33% | 63.5만 |
|---|
| 2026.01.07 | ₩4,056 | ₩4,170 | ₩4,009 | ₩4,043 | -0.33% | 64.6만 |
|---|
| 2026.01.06 | ₩4,043 | ₩4,156 | ₩3,956 | ₩4,043 | 0.00% | 83.4만 |
|---|
| 2026.01.05 | ₩3,883 | ₩4,096 | ₩3,883 | ₩4,029 | +3.78% | 110.6만 |
|---|
| 2026.01.02 | ₩3,843 | ₩3,856 | ₩3,729 | ₩3,776 | -1.74% | 110.2만 |
|---|
| 2025.12.31 | ₩3,776 | ₩3,829 | ₩3,696 | ₩3,736 | -1.06% | 161.6만 |
|---|
| 2025.12.30 | ₩3,709 | ₩3,803 | ₩3,683 | ₩3,776 | +1.80% | 175.1만 |
|---|
| 2025.12.29 | ₩3,776 | ₩3,876 | ₩3,709 | ₩3,709 | -1.77% | 165.4만 |
|---|
| 2025.12.26 | ₩3,923 | ₩3,936 | ₩3,776 | ₩3,816 | -2.72% | 151.7만 |
|---|
| 2025.12.24 | ₩3,976 | ₩4,003 | ₩3,909 | ₩3,976 | 0.00% | 58.7만 |
|---|
| 2025.12.23 | ₩4,043 | ₩4,096 | ₩3,896 | ₩4,003 | -0.99% | 155.4만 |
|---|
| 2025.12.22 | ₩3,989 | ₩4,170 | ₩3,856 | ₩4,123 | +3.34% | 177.5만 |
|---|
| 2025.12.19 | ₩4,009 | ₩4,043 | ₩3,949 | ₩3,989 | -0.50% | 136.5만 |
|---|
| 2025.12.18 | ₩4,109 | ₩4,216 | ₩3,949 | ₩3,976 | -3.25% | 185.3만 |
|---|
| 2025.12.17 | ₩4,283 | ₩4,376 | ₩4,003 | ₩4,016 | -6.23% | 122.7만 |
|---|
| 2025.12.16 | ₩4,270 | ₩4,363 | ₩4,196 | ₩4,283 | +0.31% | 99.3만 |
|---|
| 2025.12.15 | ₩4,350 | ₩4,350 | ₩4,149 | ₩4,323 | -0.61% | 116만 |
|---|
| 2025.12.12 | ₩4,456 | ₩4,536 | ₩4,270 | ₩4,296 | -3.59% | 109만 |
|---|
| 2025.12.11 | ₩4,563 | ₩4,595 | ₩4,356 | ₩4,456 | -2.34% | 123만 |
|---|
| 2025.12.10 | ₩4,710 | ₩4,763 | ₩4,550 | ₩4,563 | -3.12% | 145.2만 |
|---|
| 2025.12.09 | ₩4,950 | ₩4,990 | ₩4,777 | ₩4,777 | -3.50% | 106.2만 |
|---|
| 2025.12.08 | ₩4,910 | ₩5,150 | ₩4,883 | ₩4,977 | +1.36% | 162.1만 |
|---|
| 2025.12.05 | ₩5,177 | ₩5,177 | ₩4,830 | ₩4,857 | -6.19% | 132.5만 |
|---|
| 2025.12.04 | ₩5,097 | ₩5,137 | ₩4,937 | ₩5,110 | +0.26% | 132.5만 |
|---|
| 2025.12.03 | ₩5,204 | ₩5,232 | ₩5,017 | ₩5,150 | -1.03% | 188.2만 |
|---|
| 2025.12.02 | ₩5,404 | ₩5,417 | ₩5,204 | ₩5,210 | -3.58% | 122.8만 |
|---|
| 2025.12.01 | ₩5,817 | ₩5,825 | ₩5,337 | ₩5,344 | -8.14% | 222.6만 |
|---|
| 2025.11.28 | ₩6,111 | ₩6,174 | ₩5,751 | ₩5,977 | -2.18% | 122.7만 |
|---|
| 2025.11.26 | ₩6,164 | ₩6,278 | ₩5,753 | ₩6,071 | -1.52% | 269.8만 |
|---|
| 2025.11.25 | ₩5,757 | ₩6,271 | ₩5,604 | ₩6,031 | +4.75% | 398.6만 |
|---|
| 2025.11.24 | ₩5,651 | ₩5,711 | ₩5,297 | ₩5,510 | -2.48% | 368.1만 |
|---|
| 2025.11.21 | ₩4,710 | ₩5,971 | ₩4,710 | ₩5,817 | +23.51% | 1291.4만 |
|---|
| 2025.11.20 | ₩4,777 | ₩5,310 | ₩4,483 | ₩4,603 | -3.63% | 649.9만 |
|---|
| 2025.11.19 | ₩4,470 | ₩4,510 | ₩4,029 | ₩4,043 | -9.55% | 184.5만 |
|---|
| 2025.11.18 | ₩3,909 | ₩4,455 | ₩3,909 | ₩4,416 | +12.97% | 439.5만 |
|---|
| 2025.11.17 | ₩3,923 | ₩3,936 | ₩3,709 | ₩3,776 | -3.74% | 108.7만 |
|---|
| 2025.11.14 | ₩3,789 | ₩4,029 | ₩3,776 | ₩3,963 | +4.58% | 84.7만 |
|---|
| 2025.11.13 | ₩4,043 | ₩4,043 | ₩3,816 | ₩3,896 | -3.63% | 141.4만 |
|---|
| 2025.11.12 | ₩4,136 | ₩4,176 | ₩3,976 | ₩4,056 | -1.94% | 63.4만 |
|---|
| 2025.11.11 | ₩4,003 | ₩4,163 | ₩3,976 | ₩4,136 | +3.33% | 60.5만 |
|---|
| 2025.11.10 | ₩4,163 | ₩4,203 | ₩3,936 | ₩4,003 | -3.85% | 99.4만 |
|---|
| 2025.11.07 | ₩4,136 | ₩4,170 | ₩3,809 | ₩4,069 | -1.61% | 215.2만 |
|---|
| 2025.11.06 | ₩4,390 | ₩4,396 | ₩4,170 | ₩4,203 | -4.26% | 105.8만 |
|---|
| 2025.11.05 | ₩4,383 | ₩4,536 | ₩4,336 | ₩4,350 | -0.76% | 86.9만 |
|---|
| 2025.11.04 | ₩4,416 | ₩4,536 | ₩4,310 | ₩4,336 | -1.81% | 103.7만 |
|---|
| 2025.11.03 | ₩4,870 | ₩4,870 | ₩4,496 | ₩4,550 | -6.58% | 134.4만 |
|---|
| 2025.10.31 | ₩4,937 | ₩4,957 | ₩4,763 | ₩4,843 | -1.89% | 118.4만 |
|---|
| 2025.10.30 | ₩4,963 | ₩5,003 | ₩4,843 | ₩4,857 | -2.15% | 79.7만 |
|---|
| 2025.10.29 | ₩5,190 | ₩5,244 | ₩4,950 | ₩4,990 | -3.86% | 119만 |
|---|
| 2025.10.28 | ₩5,350 | ₩5,350 | ₩5,164 | ₩5,190 | -2.99% | 101.4만 |
|---|
| 2025.10.27 | ₩5,470 | ₩5,524 | ₩5,210 | ₩5,377 | -1.71% | 99.7만 |
|---|
| 2025.10.24 | ₩5,497 | ₩5,564 | ₩5,397 | ₩5,417 | -1.46% | 64.4만 |
|---|
| 2025.10.23 | ₩5,377 | ₩5,504 | ₩5,324 | ₩5,457 | +1.49% | 78.7만 |
|---|
| 2025.10.22 | ₩5,424 | ₩5,484 | ₩5,156 | ₩5,350 | -1.35% | 128만 |
|---|
| 2025.10.21 | ₩5,497 | ₩5,590 | ₩5,390 | ₩5,444 | -0.97% | 66.9만 |
|---|
| 2025.10.20 | ₩5,470 | ₩5,757 | ₩5,470 | ₩5,630 | +2.93% | 87.6만 |
|---|
| 2025.10.17 | ₩5,417 | ₩5,457 | ₩5,204 | ₩5,324 | -1.72% | 142.3만 |
|---|
| 2025.10.16 | ₩5,897 | ₩5,911 | ₩5,378 | ₩5,497 | -6.79% | 165.7만 |
|---|
| 2025.10.15 | ₩5,657 | ₩5,991 | ₩5,537 | ₩5,831 | +3.07% | 266.7만 |
|---|
| 2025.10.14 | ₩5,270 | ₩5,617 | ₩5,156 | ₩5,497 | +4.30% | 122.8만 |
|---|
| 2025.10.13 | ₩5,290 | ₩5,444 | ₩5,230 | ₩5,417 | +2.40% | 87.3만 |
|---|
| 2025.10.10 | ₩5,524 | ₩5,550 | ₩5,123 | ₩5,204 | -5.80% | 180.4만 |
|---|