나노실리칸첨단소재 (286750)

286750
🏛️ 대한민국 →
1,916.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 4,080.00 4,100.00 3,920.00 3,940.00 0.3M
2021-12-29 4,215.00 5,120.00 4,050.00 4,080.00 3.2M
2021-12-28 3,950.00 4,204.54 3,872.72 4,109.09 1.9M
2021-12-27 3,868.18 3,945.45 3,845.45 3,918.18 0.5M
2021-12-26 8,610.00 8,610.00 8,610.00 8,610.00 0.0M
2021-12-24 3,759.09 3,936.36 3,722.72 3,913.63 0.8M
2021-12-23 3,804.54 3,804.54 3,686.36 3,763.63 0.3M
2021-12-22 3,813.63 3,836.36 3,736.36 3,772.72 0.3M
2021-12-21 3,718.18 3,786.36 3,631.81 3,781.81 0.4M
2021-12-20 3,604.54 3,818.18 3,550.00 3,736.36 0.8M
2021-12-19 7,930.00 7,930.00 7,930.00 7,930.00 0.0M
2021-12-17 3,704.54 3,704.54 3,581.81 3,604.54 0.5M
2021-12-16 3,736.36 3,827.27 3,654.54 3,709.09 0.6M
2021-12-15 3,763.63 3,800.00 3,686.36 3,722.72 0.6M
2021-12-14 3,863.63 4,086.36 3,709.09 3,772.72 1.9M
2021-12-13 3,736.36 3,863.63 3,700.00 3,800.00 2.0M
2021-12-12 8,350.00 8,350.00 8,350.00 8,350.00 0.0M
2021-12-10 3,113.63 4,000.00 3,086.36 3,795.45 11.3M
2021-12-09 3,031.82 3,081.82 2,968.18 3,081.82 0.1M
2021-12-08 3,040.91 3,040.91 2,968.18 2,990.91 0.0M
2021-12-07 2,986.36 3,077.27 2,972.72 3,000.00 0.0M
2021-12-06 2,872.72 3,004.54 2,822.72 2,986.36 0.1M
2021-12-03 3,013.63 3,013.63 2,868.18 2,909.09 0.1M
2021-12-02 2,977.27 3,040.91 2,877.27 2,963.63 0.1M
2021-12-01 3,009.09 3,036.36 2,927.27 2,977.27 0.2M
2021-11-30 3,272.72 3,286.36 2,931.82 3,009.09 0.5M
2021-11-29 3,204.54 4,163.63 3,186.36 3,272.72 3.8M
2021-11-26 3,281.81 3,377.27 3,200.00 3,204.54 0.0M
2021-11-25 3,354.54 3,418.18 3,331.81 3,345.45 0.0M
2021-11-24 3,345.45 3,400.00 3,345.45 3,400.00 0.0M
2021-11-23 3,381.81 3,440.91 3,363.63 3,409.09 0.0M
2021-11-22 3,463.63 3,472.72 3,409.09 3,409.09 0.0M
2021-11-19 3,504.54 3,504.54 3,331.81 3,440.91 0.0M
2021-11-18 3,431.81 3,522.72 3,431.81 3,486.36 0.0M
2021-11-17 3,450.00 3,527.27 3,413.63 3,486.36 0.0M
2021-11-16 3,300.00 3,513.63 3,300.00 3,477.27 0.0M
2021-11-15 3,213.63 3,409.09 3,204.54 3,336.36 0.0M
2021-11-12 3,168.18 3,272.72 3,100.00 3,204.54 0.0M
2021-11-11 3,131.82 3,345.45 3,100.00 3,159.09 0.0M
2021-11-10 3,200.00 3,200.00 3,118.18 3,150.00 0.0M
2021-11-09 3,231.81 3,236.36 3,181.82 3,213.63 0.0M
2021-11-08 3,200.00 3,240.91 3,177.27 3,231.81 0.0M
2021-11-05 3,218.18 3,227.27 3,181.82 3,222.72 0.0M
2021-11-04 3,204.54 3,236.36 3,204.54 3,218.18 0.0M
2021-11-03 3,309.09 3,359.09 3,218.18 3,218.18 0.0M
2021-11-02 3,331.81 3,359.09 3,300.00 3,309.09 0.0M
2021-11-01 3,422.72 3,431.81 3,313.63 3,331.81 0.0M
2021-10-29 3,413.63 3,468.18 3,363.63 3,436.36 0.0M
2021-10-28 3,450.00 3,454.54 3,400.00 3,436.36 0.0M
2021-10-27 3,522.72 3,540.91 3,431.81 3,431.81 0.0M
2021-10-26 3,454.54 3,522.72 3,454.54 3,522.72 0.0M
2021-10-25 3,545.45 3,545.45 3,450.00 3,518.18 0.0M
2021-10-22 3,486.36 3,554.54 3,486.36 3,495.45 0.0M
2021-10-21 3,504.54 3,522.72 3,436.36 3,522.72 0.0M
2021-10-20 3,518.18 3,545.45 3,440.91 3,545.45 0.0M
2021-10-19 3,372.72 3,536.36 3,372.72 3,518.18 0.0M
2021-10-18 3,390.91 3,440.91 3,372.72 3,372.72 0.0M
2021-10-15 3,400.00 3,445.45 3,363.63 3,390.91 0.0M
2021-10-14 3,345.45 3,436.36 3,322.72 3,363.63 0.0M
2021-10-13 3,313.63 3,359.09 3,254.54 3,345.45 0.0M
2021-10-12 3,481.81 3,481.81 3,268.18 3,318.18 0.0M
2021-10-08 3,259.09 3,459.09 3,259.09 3,313.63 0.0M
2021-10-07 3,200.00 3,313.63 3,200.00 3,231.81 0.0M
2021-10-06 3,209.09 3,295.45 3,140.91 3,200.00 0.0M
2021-10-05 3,350.00 3,350.00 3,186.36 3,204.54 0.0M
2021-10-01 3,500.00 3,500.00 3,295.45 3,363.63 0.0M
2021-09-30 3,400.00 3,527.27 3,368.18 3,400.00 0.0M
2021-09-29 3,431.81 3,659.09 3,350.00 3,390.91 0.1M
2021-09-28 3,477.27 3,540.91 3,368.18 3,395.45 0.0M
2021-09-27 3,454.54 3,618.18 3,431.81 3,522.72 0.0M
2021-09-24 3,454.54 3,527.27 3,454.54 3,522.72 0.0M
2021-09-23 3,600.00 3,668.18 3,409.09 3,500.00 0.0M
2021-09-17 3,477.27 3,672.72 3,477.27 3,636.36 0.1M
2021-09-16 3,536.36 3,636.36 3,504.54 3,513.63 0.1M
2021-09-15 3,568.18 3,700.00 3,531.81 3,536.36 0.0M
2021-09-14 3,322.72 3,636.36 3,322.72 3,563.63 0.1M
2021-09-13 3,477.27 3,477.27 3,318.18 3,322.72 0.0M
2021-09-12 7,650.00 7,650.00 7,650.00 7,650.00 0.0M
2021-09-10 3,518.18 3,540.91 3,450.00 3,477.27 0.0M
2021-09-09 3,613.63 3,654.54 3,500.00 3,545.45 0.1M
2021-09-08 3,759.09 3,759.09 3,636.36 3,668.18 0.0M
2021-09-07 3,718.18 3,759.09 3,686.36 3,736.36 0.0M
2021-09-06 3,681.81 3,763.63 3,659.09 3,722.72 0.0M
2021-09-03 3,650.00 3,750.00 3,622.72 3,722.72 0.1M
2021-09-02 3,427.27 3,622.72 3,427.27 3,622.72 0.1M
2021-09-01 3,359.09 3,486.36 3,313.63 3,454.54 0.0M
2021-08-31 3,363.63 3,427.27 3,290.91 3,359.09 0.0M
2021-08-30 3,204.54 3,381.81 3,204.54 3,327.27 0.0M
2021-08-27 3,122.72 3,263.63 3,122.72 3,204.54 0.0M
2021-08-26 3,072.72 3,227.27 3,004.54 3,122.72 0.1M
2021-08-25 2,868.18 3,154.54 2,859.09 2,981.82 0.2M
2021-08-24 2,809.09 2,945.45 2,777.27 2,854.54 0.0M
2021-08-23 2,718.18 2,772.72 2,718.18 2,750.00 0.0M
2021-08-20 2,881.82 2,927.27 2,731.82 2,740.91 0.1M
2021-08-19 3,045.45 3,054.54 2,859.09 2,909.09 0.0M
2021-08-18 3,090.91 3,090.91 2,977.27 3,063.63 0.0M
2021-08-17 3,227.27 3,268.18 3,131.82 3,136.36 0.0M
2021-08-13 3,322.72 3,340.91 3,213.63 3,318.18 0.0M
2021-08-12 3,345.45 3,390.91 3,309.09 3,340.91 0.0M
2021-08-11 3,409.09 3,431.81 3,354.54 3,359.09 0.0M
2021-08-10 3,440.91 3,445.45 3,372.72 3,445.45 0.0M
2021-08-09 3,500.00 3,504.54 3,377.27 3,445.45 0.0M
2021-08-06 3,486.36 3,531.81 3,436.36 3,463.63 0.0M
2021-08-05 3,490.91 3,545.45 3,459.09 3,459.09 0.0M
2021-08-04 3,486.36 3,486.36 3,313.63 3,472.72 0.0M
2021-08-03 3,540.91 3,586.36 3,409.09 3,463.63 0.0M
2021-08-02 3,572.72 3,581.81 3,527.27 3,540.91 0.0M
2021-07-30 3,645.45 3,668.18 3,600.00 3,627.27 0.0M
2021-07-29 3,618.18 3,681.81 3,572.72 3,645.45 0.0M
2021-07-28 3,613.63 3,668.18 3,613.63 3,618.18 0.0M
2021-07-27 3,618.18 3,650.00 3,568.18 3,650.00 0.0M
2021-07-26 3,604.54 3,663.63 3,586.36 3,654.54 0.0M
2021-07-23 3,563.63 3,640.91 3,563.63 3,604.54 0.0M
2021-07-22 3,581.81 3,581.81 3,550.00 3,550.00 0.0M
2021-07-21 3,636.36 3,663.63 3,577.27 3,581.81 0.0M
2021-07-20 3,600.00 3,881.81 3,509.09 3,636.36 0.1M
2021-07-19 3,636.36 3,636.36 3,595.45 3,600.00 0.0M
2021-07-16 3,636.36 3,645.45 3,609.09 3,636.36 0.0M
2021-07-15 3,645.45 3,659.09 3,627.27 3,636.36 0.0M
2021-07-14 3,650.00 3,672.72 3,622.72 3,631.81 0.0M
2021-07-13 3,672.72 3,727.27 3,645.45 3,645.45 0.0M
2021-07-12 3,627.27 3,727.27 3,613.63 3,668.18 0.1M
2021-07-09 3,754.54 3,754.54 3,636.36 3,659.09 0.0M
2021-07-08 3,818.18 3,836.36 3,759.09 3,818.18 0.0M
2021-07-07 3,818.18 3,850.00 3,781.81 3,818.18 0.0M
2021-07-06 3,800.00 3,863.63 3,772.72 3,818.18 0.0M
2021-07-05 3,772.72 3,804.54 3,763.63 3,800.00 0.0M
2021-07-02 3,772.72 3,836.36 3,772.72 3,772.72 0.0M
2021-07-01 3,850.00 3,850.00 3,763.63 3,772.72 0.0M
2021-06-30 3,809.09 3,872.72 3,781.81 3,813.63 0.0M
2021-06-29 3,790.91 3,836.36 3,772.72 3,818.18 0.0M
2021-06-28 3,713.63 3,795.45 3,713.63 3,790.91 0.0M
2021-06-25 3,713.63 3,772.72 3,704.54 3,709.09 0.0M
2021-06-24 3,718.18 3,754.54 3,663.63 3,750.00 0.0M
2021-06-23 3,759.09 3,790.91 3,718.18 3,754.54 0.0M
2021-06-22 3,795.45 3,881.81 3,727.27 3,759.09 0.0M
2021-06-21 3,700.00 3,763.63 3,686.36 3,754.54 0.0M
2021-06-18 3,750.00 3,759.09 3,709.09 3,740.91 0.0M
2021-06-17 3,768.18 3,768.18 3,709.09 3,750.00 0.0M
2021-06-16 3,681.81 3,772.72 3,563.63 3,709.09 0.0M
2021-06-15 3,663.63 3,790.91 3,650.00 3,681.81 0.0M
2021-06-14 3,727.27 3,768.18 3,636.36 3,663.63 0.0M
2021-06-11 3,695.45 3,781.81 3,636.36 3,727.27 0.0M
2021-06-10 3,681.81 3,718.18 3,645.45 3,695.45 0.1M
2021-06-09 3,831.81 3,831.81 3,727.27 3,727.27 0.0M
2021-06-08 3,836.36 3,890.91 3,759.09 3,831.81 0.0M
2021-06-07 3,886.36 3,927.27 3,772.72 3,836.36 0.0M
2021-06-04 3,900.00 3,922.72 3,772.72 3,863.63 0.0M
2021-06-03 3,895.45 3,931.81 3,868.18 3,900.00 0.0M
2021-06-02 3,922.72 4,500.00 3,863.63 3,895.45 0.9M
2021-06-01 3,818.18 3,954.54 3,804.54 3,836.36 0.0M
2021-05-31 3,790.91 3,836.36 3,718.18 3,836.36 0.0M
2021-05-28 3,768.18 3,786.36 3,740.91 3,759.09 0.0M
2021-05-27 3,727.27 3,759.09 3,659.09 3,740.91 0.0M
2021-05-26 3,740.91 3,809.09 3,681.81 3,681.81 0.0M
2021-05-25 3,777.27 3,790.91 3,681.81 3,740.91 0.0M
2021-05-24 3,886.36 3,886.36 3,772.72 3,809.09 0.0M
2021-05-21 3,940.91 3,945.45 3,804.54 3,886.36 0.0M
2021-05-20 3,972.72 3,972.72 3,854.54 3,940.91 0.0M
2021-05-18 3,986.36 3,986.36 3,904.54 3,977.27 0.0M
2021-05-17 4,004.54 4,040.91 3,927.27 3,986.36 0.0M
2021-05-14 4,009.09 4,031.81 3,959.09 4,004.54 0.0M
2021-05-13 3,913.63 4,054.54 3,909.09 4,054.54 0.0M
2021-05-12 4,090.91 4,095.45 4,009.09 4,090.91 0.0M
2021-05-11 4,145.45 4,150.00 4,059.09 4,104.54 0.0M
2021-05-10 4,113.63 4,150.00 4,068.18 4,145.45 0.0M
2021-05-07 4,127.27 4,168.18 4,100.00 4,113.63 0.0M
2021-05-06 4,218.18 4,218.18 4,113.63 4,113.63 0.0M
2021-05-04 4,200.00 4,218.18 4,113.63 4,218.18 0.0M
2021-05-03 4,277.27 4,277.27 4,136.36 4,222.72 0.0M
2021-04-30 4,231.81 4,277.27 4,140.90 4,277.27 0.0M
2021-04-29 4,263.63 4,290.90 4,222.72 4,272.72 0.1M
2021-04-28 4,331.81 4,386.36 4,204.54 4,304.54 0.1M
2021-04-27 4,468.18 4,468.18 4,381.81 4,386.36 0.1M
2021-04-26 4,245.45 5,159.09 4,218.18 4,436.36 0.8M
2021-04-23 4,313.63 4,313.63 4,195.45 4,231.81 0.1M
2021-04-22 4,309.09 4,386.36 4,227.27 4,290.90 0.1M
2021-04-21 4,295.45 4,359.09 4,272.72 4,309.09 0.1M
2021-04-09 4,375.00 4,454.54 4,375.00 4,454.54 0.0M
2021-04-08 4,306.81 4,420.45 4,306.81 4,386.36 0.0M
2021-04-07 4,375.00 4,375.00 4,306.81 4,306.81 0.0M
2021-04-06 4,545.45 4,545.45 4,284.09 4,375.00 0.1M
2021-04-05 4,409.09 4,409.09 4,329.54 4,386.36 0.0M
2021-04-02 4,306.81 4,409.09 4,272.72 4,409.09 0.0M
2021-04-01 4,375.00 4,375.00 4,181.81 4,306.81 0.0M
2021-03-31 4,352.27 4,443.18 4,329.54 4,375.00 0.1M
2021-03-30 4,159.09 4,397.72 4,159.09 4,397.72 0.2M
2021-03-29 4,125.00 4,181.81 4,079.54 4,136.36 0.0M
2021-03-26 4,125.00 4,204.54 4,068.18 4,125.00 0.1M
2021-03-25 4,000.00 4,170.45 4,000.00 4,113.63 0.0M
2021-03-24 3,954.54 4,000.00 3,943.18 4,000.00 0.0M
2021-03-23 3,965.91 4,034.09 3,965.91 3,988.63 0.0M
2021-03-22 4,045.45 4,079.54 3,988.63 4,022.72 0.0M
2021-03-19 4,022.72 4,090.91 4,022.72 4,045.45 0.0M
2021-03-18 4,045.45 4,113.63 4,045.45 4,090.91 0.0M
2021-03-17 4,090.91 4,125.00 4,011.36 4,056.81 0.0M
2021-03-16 4,056.81 4,113.63 4,045.45 4,090.91 0.0M
2021-03-15 4,090.91 4,136.36 4,000.00 4,056.81 0.0M
2021-03-12 4,159.09 4,215.90 4,079.54 4,090.91 0.0M
2021-03-11 4,261.36 4,261.36 4,068.18 4,147.72 0.0M
2021-03-10 4,204.54 4,204.54 4,102.27 4,136.36 0.0M
2021-03-09 4,204.54 4,204.54 4,056.81 4,193.18 0.0M
2021-03-08 4,363.63 4,386.36 4,159.09 4,204.54 0.1M
2021-03-05 4,090.91 4,284.09 4,068.18 4,250.00 0.0M
2021-03-04 4,159.09 4,159.09 4,045.45 4,147.72 0.0M
2021-03-03 4,238.63 4,238.63 4,125.00 4,147.72 0.0M
2021-03-02 4,181.81 4,272.72 4,181.81 4,227.27 0.0M
2021-02-26 4,204.54 4,204.54 4,068.18 4,181.81 0.0M
2021-02-25 4,193.18 4,295.45 4,125.00 4,238.63 0.0M
2021-02-24 4,238.63 4,272.72 4,159.09 4,193.18 0.0M
2021-02-23 4,397.72 4,397.72 4,272.72 4,284.09 0.0M
2021-02-22 4,386.36 4,431.81 4,375.00 4,397.72 0.0M
2021-02-19 4,352.27 4,431.81 4,272.72 4,375.00 0.1M
2021-02-18 4,409.09 4,465.90 4,340.90 4,431.81 0.1M
2021-02-17 4,238.63 4,420.45 4,181.81 4,375.00 0.1M
2021-02-16 4,181.81 4,238.63 4,113.63 4,238.63 0.0M
2021-02-15 4,113.63 4,193.18 4,068.18 4,181.81 0.0M
2021-02-10 4,102.27 4,170.45 4,068.18 4,113.63 0.0M
2021-02-09 4,022.72 4,147.72 4,022.72 4,102.27 0.1M
2021-02-08 4,068.18 4,113.63 3,977.27 4,090.91 0.1M
2021-02-05 3,897.72 4,079.54 3,886.36 4,056.81 0.1M
2021-02-04 3,954.54 3,954.54 3,875.00 3,943.18 0.0M
2021-02-03 3,931.81 3,954.54 3,886.36 3,931.81 0.0M
2021-02-02 3,897.72 4,000.00 3,875.00 3,920.45 0.1M
2021-02-01 3,761.36 3,954.54 3,681.81 3,897.72 0.1M
2021-01-29 3,784.09 4,000.00 3,670.45 3,772.72 0.1M
2021-01-28 3,818.18 3,909.09 3,761.36 3,818.18 0.0M
2021-01-27 3,977.27 3,977.27 3,829.54 3,863.63 0.0M
2021-01-26 3,977.27 3,977.27 3,840.91 3,909.09 0.0M
2021-01-25 3,943.18 4,000.00 3,875.00 3,977.27 0.0M
2021-01-22 3,920.45 4,000.00 3,897.72 3,931.81 0.0M
2021-01-21 4,022.72 4,022.72 3,943.18 3,954.54 0.1M
2021-01-20 3,784.09 4,000.00 3,784.09 3,977.27 0.1M
2021-01-19 3,806.81 3,806.81 3,681.81 3,784.09 0.0M
2021-01-18 3,840.91 3,909.09 3,772.72 3,806.81 0.1M
2021-01-15 3,909.09 3,943.18 3,852.27 3,909.09 0.1M
2021-01-14 4,022.72 4,045.45 3,863.63 3,909.09 0.1M
2021-01-13 4,068.18 4,068.18 3,886.36 4,022.72 0.1M
2021-01-12 4,079.54 4,147.72 3,931.81 4,022.72 0.1M
2021-01-11 4,215.90 4,227.27 3,965.91 4,079.54 0.2M
2021-01-08 4,227.27 4,340.90 4,113.63 4,204.54 0.2M
2021-01-07 4,647.72 4,647.72 4,204.54 4,227.27 0.2M
2021-01-06 4,545.45 4,545.45 4,386.36 4,409.09 0.1M
2021-01-05 4,363.63 4,522.72 4,363.63 4,500.00 0.3M
2021-01-04 4,227.27 4,386.36 4,227.27 4,363.63 0.1M