시장 데이터를 불러오는 중
전체 종목
Nauticus Robotics, Inc. - Common stock 과거 주가
Nauticus Robotics, Inc. - Common stock · KITT · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nauticus Robotics, Inc. - Common stock · KITT · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,998 | ₩2,132 | ₩1,958 | ₩1,985 | -0.67% | 9.3만 |
| 2026.10.08 | ₩2,078 | ₩2,078 | ₩1,958 | ₩1,998 | -3.87% | 5.7만 |
| 2026.10.07 | ₩2,025 | ₩2,172 | ₩1,985 | ₩2,065 | +1.99% | 12만 |
| 2026.10.06 | ₩1,985 | ₩2,105 | ₩1,931 | ₩2,065 | +4.05% | 17.1만 |
| 2026.10.05 | ₩2,038 | ₩2,038 | ₩1,850 | ₩1,985 | -2.63% | 22.5만 |
| 2026.10.02 | ₩2,092 | ₩2,172 | ₩1,944 | ₩2,038 | -2.56% | 27.1만 |
| 2026.10.01 | ₩2,615 | ₩2,615 | ₩2,080 | ₩2,119 | -18.97% | 57.6만 |
| 2026.09.30 | ₩2,494 | ₩2,642 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,561 |
| +2.69% |
| 21만 |
| 2026.09.29 | ₩2,454 | ₩2,601 | ₩2,309 | ₩2,494 | +1.64% | 31.1만 |
|---|
| 2026.09.28 | ₩2,722 | ₩2,789 | ₩2,320 | ₩2,427 | -10.84% | 91.4만 |
|---|
| 2026.09.25 | ₩4,331 | ₩4,345 | ₩2,923 | ₩3,111 | -28.17% | 1178.4만 |
|---|
| 2026.09.24 | ₩4,192 | ₩4,345 | ₩3,878 | ₩3,958 | -5.57% | 12.5만 |
|---|
| 2026.09.23 | ₩4,827 | ₩4,827 | ₩4,184 | ₩4,216 | -12.67% | 19.4만 |
|---|
| 2026.09.22 | ₩4,988 | ₩5,230 | ₩4,948 | ₩5,036 | +0.97% | 3.7만 |
|---|
| 2026.09.21 | ₩5,350 | ₩5,350 | ₩4,892 | ₩4,956 | -7.37% | 4.7만 |
|---|
| 2026.09.18 | ₩5,125 | ₩5,407 | ₩5,036 | ₩5,141 | +0.31% | 5.8만 |
|---|
| 2026.09.17 | ₩5,149 | ₩5,230 | ₩4,932 | ₩5,012 | -2.66% | 3.4만 |
|---|
| 2026.09.16 | ₩4,956 | ₩5,149 | ₩4,827 | ₩5,069 | +2.27% | 3.8만 |
|---|
| 2026.09.15 | ₩5,044 | ₩5,085 | ₩4,843 | ₩4,916 | -2.55% | 3.5만 |
|---|
| 2026.09.14 | ₩5,310 | ₩5,310 | ₩5,028 | ₩5,061 | -4.70% | 5.4만 |
|---|
| 2026.09.11 | ₩5,069 | ₩5,310 | ₩5,044 | ₩5,278 | +4.13% | 3.9만 |
|---|
| 2026.09.10 | ₩5,390 | ₩5,543 | ₩5,109 | ₩5,181 | -3.88% | 7.3만 |
|---|
| 2026.09.09 | ₩5,744 | ₩5,744 | ₩5,390 | ₩5,624 | -2.10% | 18.5만 |
|---|
| 2026.09.08 | ₩5,230 | ₩5,624 | ₩5,230 | ₩5,535 | +5.85% | 9.9만 |
|---|
| 2026.09.04 | ₩5,600 | ₩5,728 | ₩5,149 | ₩5,205 | -7.04% | 9.6만 |
|---|
| 2026.09.03 | ₩5,584 | ₩5,833 | ₩5,326 | ₩5,551 | -0.58% | 18.5만 |
|---|
| 2026.09.02 | ₩6,509 | ₩6,517 | ₩5,656 | ₩5,938 | -8.78% | 184.5만 |
|---|
| 2026.09.01 | ₩6,573 | ₩6,678 | ₩6,308 | ₩6,404 | -2.57% | 230.8만 |
|---|
| 2026.08.31 | ₩6,597 | ₩6,774 | ₩6,308 | ₩6,525 | -1.10% | 2.5만 |
|---|
| 2026.08.28 | ₩6,477 | ₩6,694 | ₩6,195 | ₩6,412 | -0.99% | 3.2만 |
|---|
| 2026.08.27 | ₩6,678 | ₩6,774 | ₩6,372 | ₩6,436 | -3.61% | 5만 |
|---|
| 2026.08.26 | ₩6,855 | ₩6,999 | ₩6,356 | ₩6,517 | -4.93% | 5.4만 |
|---|
| 2026.08.25 | ₩6,686 | ₩6,758 | ₩6,428 | ₩6,670 | -0.24% | 3.5만 |
|---|
| 2026.08.24 | ₩7,080 | ₩7,136 | ₩6,565 | ₩6,597 | -6.82% | 3.2만 |
|---|
| 2026.08.21 | ₩7,104 | ₩7,466 | ₩6,919 | ₩7,064 | -0.57% | 5.8만 |
|---|
| 2026.08.20 | ₩6,782 | ₩7,016 | ₩6,694 | ₩6,919 | +2.02% | 2.3만 |
|---|
| 2026.08.19 | ₩7,241 | ₩7,506 | ₩6,662 | ₩6,927 | -4.33% | 5.6만 |
|---|
| 2026.08.18 | ₩7,876 | ₩8,045 | ₩6,847 | ₩7,048 | -10.52% | 4.3만 |
|---|
| 2026.08.17 | ₩7,482 | ₩8,005 | ₩7,321 | ₩7,667 | +2.47% | 5.8만 |
|---|
| 2026.08.14 | ₩8,528 | ₩8,528 | ₩7,160 | ₩7,345 | -13.87% | 5.8만 |
|---|
| 2026.08.13 | ₩9,091 | ₩9,091 | ₩8,045 | ₩8,287 | -8.85% | 6.2만 |
|---|
| 2026.08.12 | ₩9,654 | ₩10,177 | ₩9,413 | ₩9,815 | +1.67% | 8.9만 |
|---|
| 2026.08.11 | ₩9,333 | ₩10,218 | ₩9,292 | ₩9,494 | +1.72% | 3.9만 |
|---|
| 2026.08.10 | ₩8,850 | ₩9,574 | ₩8,617 | ₩9,413 | +6.36% | 5만 |
|---|
| 2026.08.07 | ₩8,689 | ₩9,252 | ₩8,126 | ₩8,689 | 0.00% | 4.1만 |
|---|
| 2026.08.06 | ₩8,045 | ₩8,689 | ₩7,965 | ₩8,609 | +7.00% | 3.8만 |
|---|
| 2026.08.05 | ₩8,930 | ₩8,930 | ₩8,045 | ₩8,126 | -9.01% | 3.9만 |
|---|
| 2026.08.04 | ₩7,965 | ₩8,769 | ₩7,289 | ₩8,689 | +9.09% | 18.9만 |
|---|
| 2026.08.03 | ₩7,241 | ₩8,528 | ₩7,128 | ₩7,844 | +8.33% | 6.9만 |
|---|
| 2026.07.31 | ₩6,871 | ₩7,233 | ₩6,597 | ₩7,024 | +2.22% | 2.8만 |
|---|
| 2026.07.30 | ₩6,356 | ₩6,678 | ₩6,340 | ₩6,670 | +4.94% | 1.7만 |
|---|
| 2026.07.29 | ₩6,927 | ₩6,999 | ₩6,058 | ₩6,211 | -10.34% | 3.7만 |
|---|
| 2026.07.28 | ₩6,436 | ₩7,241 | ₩6,034 | ₩6,999 | +8.75% | 7.4만 |
|---|
| 2026.07.27 | ₩6,195 | ₩6,460 | ₩6,074 | ₩6,428 | +3.77% | 1.4만 |
|---|
| 2026.07.24 | ₩6,235 | ₩6,404 | ₩6,082 | ₩6,195 | -0.65% | 1.1만 |
|---|
| 2026.07.23 | ₩6,678 | ₩6,678 | ₩6,163 | ₩6,171 | -7.59% | 1.8만 |
|---|
| 2026.07.22 | ₩6,839 | ₩7,080 | ₩6,356 | ₩6,565 | -4.00% | 2.4만 |
|---|
| 2026.07.21 | ₩7,080 | ₩7,088 | ₩6,637 | ₩6,839 | -3.41% | 2.3만 |
|---|
| 2026.07.20 | ₩6,597 | ₩7,080 | ₩6,436 | ₩6,887 | +4.39% | 2.6만 |
|---|
| 2026.07.17 | ₩6,436 | ₩6,621 | ₩6,195 | ₩6,364 | -1.13% | 4.7만 |
|---|
| 2026.07.16 | ₩6,517 | ₩6,839 | ₩6,115 | ₩6,686 | +2.59% | 8만 |
|---|
| 2026.07.15 | ₩7,241 | ₩7,402 | ₩6,332 | ₩6,501 | -10.22% | 7만 |
|---|
| 2026.07.14 | ₩7,563 | ₩7,707 | ₩6,999 | ₩6,999 | -7.45% | 5.2만 |
|---|
| 2026.07.13 | ₩8,448 | ₩8,448 | ₩7,442 | ₩7,724 | -8.57% | 4.4만 |
|---|
| 2026.07.10 | ₩8,689 | ₩8,689 | ₩8,206 | ₩8,448 | -2.78% | 3.2만 |
|---|
| 2026.07.09 | ₩8,448 | ₩8,609 | ₩7,884 | ₩8,609 | +1.90% | 2.7만 |
|---|
| 2026.07.08 | ₩8,689 | ₩8,930 | ₩7,884 | ₩8,367 | -3.70% | 5.7만 |
|---|
| 2026.07.07 | ₩8,850 | ₩8,850 | ₩8,327 | ₩8,769 | -0.91% | 4.7만 |
|---|
| 2026.07.06 | ₩9,252 | ₩9,333 | ₩8,681 | ₩8,850 | -4.35% | 4.9만 |
|---|
| 2026.07.02 | ₩10,057 | ₩10,298 | ₩8,930 | ₩9,091 | -9.60% | 4.9만 |
|---|
| 2026.07.01 | ₩10,057 | ₩10,459 | ₩9,172 | ₩9,815 | -2.40% | 4.7만 |
|---|
| 2026.06.30 | ₩9,735 | ₩10,539 | ₩9,574 | ₩9,896 | +1.65% | 4.8만 |
|---|
| 2026.06.29 | ₩9,252 | ₩10,057 | ₩9,172 | ₩9,815 | +6.09% | 2.6만 |
|---|
| 2026.06.26 | ₩8,689 | ₩9,735 | ₩8,609 | ₩9,252 | +6.48% | 3.8만 |
|---|
| 2026.06.25 | ₩9,172 | ₩9,172 | ₩8,448 | ₩8,850 | -3.51% | 2.3만 |
|---|
| 2026.06.24 | ₩10,137 | ₩10,137 | ₩8,850 | ₩8,930 | -11.90% | 6.9만 |
|---|
| 2026.06.23 | ₩9,735 | ₩10,459 | ₩9,735 | ₩10,218 | +4.96% | 2.6만 |
|---|
| 2026.06.22 | ₩11,264 | ₩11,827 | ₩10,218 | ₩10,298 | -8.57% | 4.7만 |
|---|
| 2026.06.18 | ₩10,539 | ₩11,666 | ₩9,011 | ₩11,103 | +5.34% | 10.7만 |
|---|
| 2026.06.17 | ₩11,103 | ₩11,505 | ₩10,539 | ₩10,539 | -5.07% | 4.1만 |
|---|
| 2026.06.16 | ₩11,505 | ₩11,947 | ₩10,861 | ₩11,103 | -3.50% | 4.4만 |
|---|
| 2026.06.15 | ₩12,149 | ₩12,149 | ₩11,424 | ₩11,424 | -5.96% | 3.3만 |
|---|
| 2026.06.12 | ₩11,907 | ₩12,108 | ₩11,424 | ₩11,505 | -3.38% | 2.9만 |
|---|
| 2026.06.11 | ₩11,988 | ₩12,149 | ₩11,424 | ₩11,907 | -0.67% | 3.4만 |
|---|
| 2026.06.10 | ₩12,068 | ₩12,366 | ₩11,827 | ₩11,907 | -1.33% | 2.3만 |
|---|
| 2026.06.09 | ₩12,953 | ₩13,436 | ₩12,028 | ₩12,149 | -6.21% | 2.8만 |
|---|
| 2026.06.08 | ₩12,792 | ₩13,436 | ₩12,470 | ₩12,953 | +1.26% | 3.5만 |
|---|
| 2026.06.05 | ₩13,597 | ₩13,597 | ₩12,068 | ₩12,390 | -8.88% | 5.8만 |
|---|
| 2026.06.04 | ₩13,516 | ₩14,240 | ₩13,275 | ₩13,597 | +0.60% | 4.7만 |
|---|
| 2026.06.03 | ₩14,482 | ₩14,482 | ₩13,275 | ₩13,919 | -3.89% | 4.4만 |
|---|
| 2026.06.02 | ₩16,091 | ₩16,252 | ₩14,079 | ₩14,240 | -11.50% | 9.2만 |
|---|
| 2026.06.01 | ₩15,286 | ₩16,734 | ₩14,964 | ₩16,091 | +5.26% | 16.2만 |
|---|
| 2026.05.29 | ₩14,321 | ₩14,482 | ₩13,597 | ₩14,482 | +1.12% | 6.9만 |
|---|
| 2026.05.28 | ₩13,677 | ₩13,983 | ₩13,275 | ₩13,838 | +1.18% | 5.9만 |
|---|
| 2026.05.27 | ₩13,838 | ₩14,804 | ₩13,355 | ₩13,597 | -1.74% | 8.7만 |
|---|
| 2026.05.26 | ₩13,919 | ₩14,240 | ₩13,114 | ₩13,677 | -1.73% | 6.7만 |
|---|
| 2026.05.22 | ₩14,240 | ₩15,286 | ₩13,516 | ₩13,597 | -4.52% | 8만 |
|---|
| 2026.05.21 | ₩13,355 | ₩14,240 | ₩13,194 | ₩13,999 | +4.82% | 5.2만 |
|---|
| 2026.05.20 | ₩13,838 | ₩14,321 | ₩13,114 | ₩13,275 | -4.07% | 4.1만 |
|---|
| 2026.05.19 | ₩13,436 | ₩15,689 | ₩12,792 | ₩13,516 | +0.60% | 8.9만 |
|---|
| 2026.05.18 | ₩14,964 | ₩14,964 | ₩13,194 | ₩13,355 | -10.75% | 3.6만 |
|---|
| 2026.05.15 | ₩15,930 | ₩15,930 | ₩14,723 | ₩14,723 | -7.58% | 3.5만 |
|---|
| 2026.05.14 | ₩16,091 | ₩16,493 | ₩15,849 | ₩16,091 | 0.00% | 4.8만 |
|---|
| 2026.05.13 | ₩16,091 | ₩17,137 | ₩15,568 | ₩16,010 | -0.50% | 11.5만 |
|---|
| 2026.05.12 | ₩19,470 | ₩19,550 | ₩17,861 | ₩17,861 | -8.26% | 3.2만 |
|---|
| 2026.05.11 | ₩17,861 | ₩20,355 | ₩17,700 | ₩19,389 | +8.56% | 6.3만 |
|---|
| 2026.05.08 | ₩18,263 | ₩18,424 | ₩17,700 | ₩17,861 | -2.20% | 2.6만 |
|---|
| 2026.05.07 | ₩17,700 | ₩19,872 | ₩17,627 | ₩18,102 | +2.27% | 7.9만 |
|---|
| 2026.05.06 | ₩17,056 | ₩19,711 | ₩17,056 | ₩17,619 | +3.30% | 9.9만 |
|---|
| 2026.05.05 | ₩17,700 | ₩18,022 | ₩17,056 | ₩17,056 | -3.64% | 4.2만 |
|---|
| 2026.05.04 | ₩18,746 | ₩19,148 | ₩17,861 | ₩17,861 | -4.72% | 5.5만 |
|---|
| 2026.05.01 | ₩19,389 | ₩19,792 | ₩18,923 | ₩18,987 | -2.07% | 2.6만 |
|---|
| 2026.04.30 | ₩18,907 | ₩19,711 | ₩18,344 | ₩19,389 | +2.55% | 4.6만 |
|---|
| 2026.04.29 | ₩21,964 | ₩22,133 | ₩18,432 | ₩18,665 | -15.02% | 10만 |
|---|
| 2026.04.28 | ₩22,768 | ₩23,147 | ₩22,044 | ₩22,125 | -2.83% | 7.2만 |
|---|
| 2026.04.27 | ₩24,297 | ₩25,987 | ₩22,366 | ₩23,734 | -2.32% | 19.9만 |
|---|
| 2026.04.24 | ₩24,217 | ₩28,159 | ₩23,010 | ₩24,699 | +1.99% | 23.7만 |
|---|
| 2026.04.23 | ₩23,653 | ₩24,941 | ₩22,286 | ₩24,538 | +3.74% | 14.5만 |
|---|
| 2026.04.22 | ₩24,217 | ₩25,021 | ₩22,768 | ₩23,493 | -2.99% | 8.1만 |
|---|
| 2026.04.21 | ₩24,378 | ₩26,067 | ₩22,608 | ₩24,136 | -0.99% | 6.7만 |
|---|
| 2026.04.20 | ₩27,033 | ₩27,033 | ₩24,780 | ₩25,295 | -6.43% | 4.4만 |
|---|
| 2026.04.17 | ₩27,033 | ₩29,285 | ₩25,810 | ₩26,067 | -3.57% | 12.3만 |
|---|
| 2026.04.16 | ₩34,756 | ₩35,207 | ₩31,216 | ₩32,697 | -5.93% | 4.2만 |
|---|
| 2026.04.15 | ₩34,112 | ₩37,395 | ₩33,340 | ₩34,756 | +1.89% | 11.6만 |
|---|
| 2026.04.14 | ₩32,117 | ₩35,335 | ₩29,800 | ₩34,112 | +6.21% | 5.5만 |
|---|
| 2026.04.13 | ₩29,221 | ₩32,825 | ₩27,676 | ₩31,409 | +7.49% | 7.4만 |
|---|
| 2026.04.10 | ₩30,573 | ₩31,345 | ₩28,320 | ₩28,384 | -7.16% | 2.7만 |
|---|
| 2026.04.09 | ₩31,538 | ₩31,538 | ₩30,251 | ₩30,379 | -3.67% | 1.5만 |
|---|
| 2026.04.08 | ₩32,825 | ₩33,598 | ₩30,444 | ₩31,409 | -4.31% | 3.7만 |
|---|
| 2026.04.07 | ₩33,340 | ₩33,469 | ₩30,573 | ₩31,281 | -6.18% | 1.9만 |
|---|
| 2026.04.06 | ₩32,954 | ₩33,533 | ₩31,667 | ₩33,469 | +1.56% | 1.8만 |
|---|
| 2026.04.02 | ₩30,251 | ₩33,340 | ₩29,800 | ₩33,340 | +10.21% | 2.7만 |
|---|
| 2026.04.01 | ₩33,340 | ₩33,340 | ₩29,607 | ₩32,053 | -3.86% | 3.8만 |
|---|
| 2026.03.31 | ₩31,216 | ₩32,117 | ₩29,993 | ₩32,117 | +2.89% | 3.2만 |
|---|
| 2026.03.30 | ₩33,405 | ₩33,469 | ₩29,865 | ₩31,216 | -6.55% | 2.7만 |
|---|
| 2026.03.27 | ₩34,563 | ₩34,627 | ₩31,538 | ₩34,112 | -1.30% | 3.3만 |
|---|
| 2026.03.26 | ₩36,687 | ₩36,816 | ₩32,375 | ₩34,627 | -5.61% | 5.3만 |
|---|
| 2026.03.25 | ₩38,554 | ₩38,747 | ₩36,687 | ₩37,331 | -3.17% | 2.8만 |
|---|
| 2026.03.24 | ₩37,781 | ₩39,455 | ₩37,073 | ₩37,331 | -1.19% | 3.2만 |
|---|
| 2026.03.23 | ₩38,618 | ₩40,420 | ₩36,816 | ₩38,232 | -1.00% | 4.2만 |
|---|
| 2026.03.20 | ₩39,905 | ₩40,613 | ₩37,459 | ₩38,425 | -3.71% | 3.4만 |
|---|
| 2026.03.19 | ₩39,841 | ₩40,806 | ₩36,687 | ₩40,163 | +0.81% | 5.7만 |
|---|
| 2026.03.18 | ₩43,896 | ₩43,960 | ₩40,613 | ₩42,094 | -4.11% | 4만 |
|---|
| 2026.03.17 | ₩43,510 | ₩45,698 | ₩43,059 | ₩43,767 | +0.59% | 4만 |
|---|
| 2026.03.16 | ₩46,342 | ₩46,342 | ₩42,608 | ₩43,638 | -5.83% | 7.4만 |
|---|
| 2026.03.13 | ₩50,203 | ₩50,203 | ₩44,926 | ₩45,376 | -9.62% | 8.2만 |
|---|
| 2026.03.12 | ₩49,495 | ₩54,065 | ₩47,114 | ₩49,946 | +0.91% | 10.1만 |
|---|
| 2026.03.11 | ₩48,272 | ₩55,674 | ₩45,440 | ₩50,396 | +4.40% | 39.2만 |
|---|
| 2026.03.10 | ₩46,277 | ₩79,167 | ₩44,475 | ₩65,650 | +41.86% | 141만 |
|---|
| 2026.03.09 | ₩46,213 | ₩46,213 | ₩43,123 | ₩46,084 | -0.28% | 2.7만 |
|---|
| 2026.03.06 | ₩46,406 | ₩47,629 | ₩44,861 | ₩45,505 | -1.94% | 2.9만 |
|---|
| 2026.03.05 | ₩48,272 | ₩48,272 | ₩45,891 | ₩48,272 | 0.00% | 2.3만 |
|---|
| 2026.03.04 | ₩47,629 | ₩48,272 | ₩45,054 | ₩47,050 | -1.22% | 2.3만 |
|---|
| 2026.03.03 | ₩48,272 | ₩48,787 | ₩44,411 | ₩45,698 | -5.33% | 5만 |
|---|
| 2026.03.02 | ₩48,015 | ₩50,783 | ₩46,985 | ₩49,431 | +2.95% | 4.9만 |
|---|
| 2026.02.27 | ₩52,263 | ₩53,357 | ₩48,144 | ₩48,144 | -7.88% | 7.6만 |
|---|
| 2026.02.26 | ₩54,837 | ₩55,031 | ₩52,456 | ₩53,421 | -2.58% | 4.8만 |
|---|
| 2026.02.25 | ₩55,674 | ₩59,214 | ₩53,550 | ₩55,610 | -0.12% | 6.4만 |
|---|
| 2026.02.24 | ₩53,035 | ₩56,961 | ₩52,134 | ₩55,352 | +4.37% | 4.9만 |
|---|
| 2026.02.23 | ₩57,026 | ₩57,090 | ₩52,134 | ₩53,228 | -6.66% | 3.7만 |
|---|
| 2026.02.20 | ₩57,927 | ₩58,957 | ₩53,486 | ₩56,318 | -2.78% | 5.7만 |
|---|
| 2026.02.19 | ₩52,778 | ₩66,938 | ₩50,075 | ₩55,417 | +5.00% | 18.1만 |
|---|
| 2026.02.18 | ₩49,753 | ₩54,194 | ₩48,272 | ₩52,520 | +5.56% | 3.4만 |
|---|
| 2026.02.17 | ₩52,778 | ₩53,679 | ₩48,272 | ₩48,659 | -7.80% | 4.7만 |
|---|
| 2026.02.13 | ₩55,996 | ₩55,996 | ₩51,491 | ₩52,585 | -6.09% | 3.8만 |
|---|
| 2026.02.12 | ₩58,764 | ₩58,764 | ₩53,808 | ₩56,447 | -3.94% | 3.2만 |
|---|
| 2026.02.11 | ₩59,536 | ₩60,823 | ₩52,971 | ₩57,927 | -2.70% | 5.4만 |
|---|
| 2026.02.10 | ₩63,398 | ₩63,784 | ₩58,571 | ₩58,957 | -7.01% | 2.2만 |
|---|
| 2026.02.09 | ₩67,903 | ₩68,225 | ₩55,996 | ₩63,784 | -6.07% | 22만 |
|---|
| 2026.02.06 | ₩59,472 | ₩65,007 | ₩59,214 | ₩62,561 | +5.19% | 5.3만 |
|---|
| 2026.02.05 | ₩63,720 | ₩66,294 | ₩56,640 | ₩57,283 | -10.10% | 6.5만 |
|---|
| 2026.02.04 | ₩69,512 | ₩72,730 | ₩63,913 | ₩66,294 | -4.63% | 5.1만 |
|---|
| 2026.02.03 | ₩65,007 | ₩71,443 | ₩65,007 | ₩67,581 | +3.96% | 4만 |
|---|
| 2026.02.02 | ₩66,294 | ₩66,938 | ₩60,823 | ₩63,848 | -3.69% | 5.5만 |
|---|
| 2026.01.30 | ₩68,869 | ₩71,765 | ₩66,294 | ₩67,581 | -1.87% | 5만 |
|---|
| 2026.01.29 | ₩75,949 | ₩75,949 | ₩65,650 | ₩68,225 | -10.17% | 9.9만 |
|---|
| 2026.01.28 | ₩86,890 | ₩91,396 | ₩74,661 | ₩75,949 | -12.59% | 11.7만 |
|---|
| 2026.01.27 | ₩74,661 | ₩87,534 | ₩67,581 | ₩87,534 | +17.24% | 21.8만 |
|---|
| 2026.01.26 | ₩61,467 | ₩86,890 | ₩60,823 | ₩81,741 | +32.98% | 69.3만 |
|---|
| 2026.01.23 | ₩61,145 | ₩61,467 | ₩57,927 | ₩58,377 | -4.53% | 4.8만 |
|---|
| 2026.01.22 | ₩60,308 | ₩66,294 | ₩59,279 | ₩62,432 | +3.52% | 9.5만 |
|---|
| 2026.01.21 | ₩58,571 | ₩61,145 | ₩57,476 | ₩58,571 | 0.00% | 6.6만 |
|---|
| 2026.01.20 | ₩61,531 | ₩63,591 | ₩57,927 | ₩57,991 | -5.75% | 7.6만 |
|---|
| 2026.01.16 | ₩62,497 | ₩72,087 | ₩62,432 | ₩67,581 | +8.14% | 10.2만 |
|---|
| 2026.01.15 | ₩65,650 | ₩68,225 | ₩61,145 | ₩62,497 | -4.80% | 8.6만 |
|---|
| 2026.01.14 | ₩58,892 | ₩68,225 | ₩58,377 | ₩65,007 | +10.38% | 13.4만 |
|---|
| 2026.01.13 | ₩57,734 | ₩58,571 | ₩53,228 | ₩57,283 | -0.78% | 8.5만 |
|---|
| 2026.01.12 | ₩57,412 | ₩59,536 | ₩55,352 | ₩57,734 | +0.56% | 3.8만 |
|---|
| 2026.01.09 | ₩62,110 | ₩62,110 | ₩56,961 | ₩57,412 | -7.56% | 5.7만 |
|---|
| 2026.01.08 | ₩57,927 | ₩64,170 | ₩57,283 | ₩62,432 | +7.78% | 12만 |
|---|
| 2026.01.07 | ₩65,650 | ₩66,294 | ₩56,833 | ₩56,961 | -13.24% | 8.3만 |
|---|
| 2026.01.06 | ₩66,938 | ₩70,800 | ₩61,145 | ₩68,225 | +1.92% | 9.8만 |
|---|
| 2026.01.05 | ₩58,571 | ₩65,007 | ₩56,253 | ₩64,363 | +9.89% | 8.4만 |
|---|
| 2026.01.02 | ₩50,075 | ₩59,858 | ₩50,010 | ₩57,412 | +14.65% | 6.1만 |
|---|
| 2025.12.31 | ₩48,916 | ₩49,431 | ₩44,539 | ₩49,431 | +1.05% | 6.3만 |
|---|
| 2025.12.30 | ₩51,491 | ₩52,392 | ₩48,337 | ₩49,173 | -4.50% | 3.6만 |
|---|
| 2025.12.29 | ₩57,798 | ₩58,892 | ₩50,203 | ₩50,461 | -12.69% | 6.6만 |
|---|
| 2025.12.26 | ₩58,442 | ₩58,892 | ₩55,481 | ₩57,927 | -0.88% | 4.1만 |
|---|
| 2025.12.24 | ₩58,313 | ₩59,085 | ₩54,709 | ₩58,249 | -0.11% | 3.9만 |
|---|
| 2025.12.23 | ₩59,858 | ₩60,823 | ₩57,991 | ₩59,085 | -1.29% | 6.9만 |
|---|
| 2025.12.22 | ₩62,625 | ₩65,650 | ₩57,541 | ₩57,541 | -8.12% | 19.8만 |
|---|
| 2025.12.19 | ₩58,571 | ₩59,729 | ₩55,352 | ₩55,932 | -4.51% | 5.3만 |
|---|
| 2025.12.18 | ₩56,640 | ₩62,239 | ₩56,253 | ₩58,120 | +2.61% | 8.6만 |
|---|
| 2025.12.17 | ₩59,536 | ₩59,858 | ₩54,709 | ₩55,417 | -6.92% | 5.5만 |
|---|
| 2025.12.16 | ₩52,971 | ₩60,888 | ₩52,971 | ₩59,343 | +12.03% | 9.8만 |
|---|
| 2025.12.15 | ₩57,863 | ₩59,793 | ₩50,847 | ₩52,971 | -8.45% | 11.6만 |
|---|
| 2025.12.12 | ₩65,650 | ₩68,869 | ₩57,283 | ₩58,506 | -10.88% | 13.3만 |
|---|
| 2025.12.11 | ₩69,512 | ₩71,443 | ₩57,927 | ₩68,869 | -0.93% | 18.3만 |
|---|
| 2025.12.10 | ₩68,869 | ₩82,385 | ₩66,294 | ₩73,374 | +6.54% | 57만 |
|---|
| 2025.12.09 | ₩54,387 | ₩75,949 | ₩54,387 | ₩68,225 | +25.44% | 71.8만 |
|---|
| 2025.12.08 | ₩66,938 | ₩67,581 | ₩54,709 | ₩56,189 | -16.06% | 23.1만 |
|---|
| 2025.12.05 | ₩78,523 | ₩92,683 | ₩70,800 | ₩72,087 | -8.20% | 70.3만 |
|---|
| 2025.12.04 | ₩88,821 | ₩93,970 | ₩72,087 | ₩75,305 | -15.22% | 175.3만 |
|---|
| 2025.12.03 | ₩48,916 | ₩109,417 | ₩45,827 | ₩100,407 | +105.26% | 344만 |
|---|
| 2025.12.02 | ₩48,530 | ₩49,881 | ₩45,698 | ₩46,535 | -4.11% | 1만 |
|---|
| 2025.12.01 | ₩54,001 | ₩54,709 | ₩48,272 | ₩48,530 | -10.13% | 1.5만 |
|---|
| 2025.11.28 | ₩59,214 | ₩61,145 | ₩53,550 | ₩54,323 | -8.26% | 1.1만 |
|---|
| 2025.11.26 | ₩56,640 | ₩61,145 | ₩54,709 | ₩56,833 | +0.34% | 8.3천 |
|---|
| 2025.11.25 | ₩57,927 | ₩57,927 | ₩55,352 | ₩56,768 | -2.00% | 3.4천 |
|---|
| 2025.11.24 | ₩56,640 | ₩59,858 | ₩56,382 | ₩58,249 | +2.84% | 5.6천 |
|---|
| 2025.11.21 | ₩57,927 | ₩60,501 | ₩53,100 | ₩56,318 | -2.78% | 1만 |
|---|
| 2025.11.20 | ₩68,869 | ₩68,869 | ₩57,927 | ₩57,927 | -15.89% | 1.4만 |
|---|
| 2025.11.19 | ₩71,443 | ₩73,374 | ₩64,363 | ₩66,938 | -6.31% | 8.9천 |
|---|
| 2025.11.18 | ₩70,156 | ₩72,730 | ₩67,581 | ₩72,087 | +2.75% | 7.4천 |
|---|
| 2025.11.17 | ₩82,385 | ₩84,316 | ₩70,156 | ₩72,087 | -12.50% | 1.6만 |
|---|
| 2025.11.14 | ₩86,890 | ₩89,465 | ₩77,879 | ₩84,316 | -2.96% | 1.4만 |
|---|
| 2025.11.13 | ₩94,614 | ₩100,407 | ₩91,718 | ₩92,039 | -2.72% | 1.3만 |
|---|
| 2025.11.12 | ₩89,465 | ₩101,050 | ₩89,465 | ₩97,188 | +8.63% | 2.6만 |
|---|
| 2025.11.11 | ₩90,108 | ₩92,683 | ₩88,178 | ₩89,465 | -0.71% | 3천 |
|---|
| 2025.11.10 | ₩93,327 | ₩93,327 | ₩88,178 | ₩91,396 | -2.07% | 5.5천 |
|---|
| 2025.11.07 | ₩87,534 | ₩92,683 | ₩79,810 | ₩91,396 | +4.41% | 1.4만 |
|---|
| 2025.11.06 | ₩98,476 | ₩99,119 | ₩85,603 | ₩90,108 | -8.50% | 1.3만 |
|---|
| 2025.11.05 | ₩93,970 | ₩99,119 | ₩92,683 | ₩97,832 | +4.11% | 1만 |
|---|
| 2025.11.04 | ₩95,258 | ₩104,912 | ₩91,396 | ₩93,970 | -1.35% | 1.8만 |
|---|
| 2025.11.03 | ₩104,268 | ₩104,912 | ₩94,614 | ₩95,258 | -8.64% | 2.5만 |
|---|
| 2025.10.31 | ₩107,487 | ₩107,487 | ₩101,050 | ₩106,199 | -1.20% | 1.5만 |
|---|
| 2025.10.30 | ₩104,912 | ₩110,705 | ₩100,407 | ₩107,487 | +2.45% | 2.1만 |
|---|
| 2025.10.29 | ₩115,854 | ₩122,290 | ₩106,199 | ₩111,670 | -3.61% | 4.1만 |
|---|
| 2025.10.28 | ₩124,221 | ₩127,439 | ₩115,854 | ₩118,428 | -4.66% | 7.1만 |
|---|
| 2025.10.27 | ₩203,388 | ₩220,766 | ₩125,508 | ₩129,370 | -36.39% | 184만 |
|---|
| 2025.10.24 | ₩129,370 | ₩131,301 | ₩113,279 | ₩113,279 | -12.44% | 2만 |
|---|
| 2025.10.23 | ₩169,919 | ₩171,850 | ₩111,348 | ₩129,692 | -23.67% | 4.5만 |
|---|
| 2025.10.22 | ₩187,297 | ₩189,871 | ₩167,473 | ₩171,850 | -8.25% | 1.1만 |
|---|
| 2025.10.21 | ₩196,308 | ₩196,308 | ₩187,297 | ₩189,228 | -3.61% | 5천 |
|---|
| 2025.10.20 | ₩191,159 | ₩196,630 | ₩189,871 | ₩195,020 | +2.02% | 6.6천 |
|---|
| 2025.10.17 | ₩187,297 | ₩189,871 | ₩179,573 | ₩184,722 | -1.37% | 1.1만 |
|---|
| 2025.10.16 | ₩211,111 | ₩218,835 | ₩187,297 | ₩189,871 | -10.06% | 1.5만 |
|---|
| 2025.10.15 | ₩211,111 | ₩225,915 | ₩200,170 | ₩204,675 | -3.05% | 1.8만 |
|---|
| 2025.10.14 | ₩191,481 | ₩209,180 | ₩187,941 | ₩205,319 | +7.23% | 1만 |
|---|
| 2025.10.13 | ₩197,595 | ₩202,100 | ₩192,124 | ₩196,308 | -0.65% | 8.9천 |
|---|
| 2025.10.10 | ₩214,973 | ₩216,260 | ₩189,228 | ₩189,871 | -11.68% | 1.6만 |
|---|