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 | ₩1,991 | ₩2,125 | ₩1,951 | ₩1,978 | -0.67% | 9.3만 |
| 2026.10.08 | ₩2,071 | ₩2,071 | ₩1,951 | ₩1,991 | -3.87% | 5.7만 |
| 2026.10.07 | ₩2,018 | ₩2,165 | ₩1,978 | ₩2,058 | +1.99% | 12만 |
| 2026.10.06 | ₩1,978 | ₩2,098 | ₩1,924 | ₩2,058 | +4.05% | 17.1만 |
| 2026.10.05 | ₩2,031 | ₩2,031 | ₩1,844 | ₩1,978 | -2.63% | 22.5만 |
| 2026.10.02 | ₩2,085 | ₩2,165 | ₩1,938 | ₩2,031 | -2.56% | 27.1만 |
| 2026.10.01 | ₩2,606 | ₩2,606 | ₩2,073 | ₩2,111 | -18.97% | 57.6만 |
| 2026.09.30 | ₩2,486 | ₩2,633 | ₩2,432 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,552 |
| +2.69% |
| 21만 |
| 2026.09.29 | ₩2,445 | ₩2,592 | ₩2,301 | ₩2,486 | +1.64% | 31.1만 |
|---|
| 2026.09.28 | ₩2,713 | ₩2,780 | ₩2,312 | ₩2,419 | -10.84% | 91.4만 |
|---|
| 2026.09.25 | ₩4,316 | ₩4,330 | ₩2,913 | ₩3,100 | -28.17% | 1178.4만 |
|---|
| 2026.09.24 | ₩4,177 | ₩4,330 | ₩3,865 | ₩3,945 | -5.57% | 12.5만 |
|---|
| 2026.09.23 | ₩4,811 | ₩4,811 | ₩4,169 | ₩4,201 | -12.67% | 19.4만 |
|---|
| 2026.09.22 | ₩4,971 | ₩5,212 | ₩4,931 | ₩5,019 | +0.97% | 3.7만 |
|---|
| 2026.09.21 | ₩5,332 | ₩5,332 | ₩4,875 | ₩4,939 | -7.37% | 4.7만 |
|---|
| 2026.09.18 | ₩5,107 | ₩5,388 | ₩5,019 | ₩5,123 | +0.31% | 5.8만 |
|---|
| 2026.09.17 | ₩5,131 | ₩5,212 | ₩4,915 | ₩4,995 | -2.66% | 3.4만 |
|---|
| 2026.09.16 | ₩4,939 | ₩5,131 | ₩4,811 | ₩5,051 | +2.27% | 3.8만 |
|---|
| 2026.09.15 | ₩5,027 | ₩5,067 | ₩4,827 | ₩4,899 | -2.55% | 3.5만 |
|---|
| 2026.09.14 | ₩5,292 | ₩5,292 | ₩5,011 | ₩5,043 | -4.70% | 5.4만 |
|---|
| 2026.09.11 | ₩5,051 | ₩5,292 | ₩5,027 | ₩5,260 | +4.13% | 3.9만 |
|---|
| 2026.09.10 | ₩5,372 | ₩5,524 | ₩5,091 | ₩5,164 | -3.88% | 7.3만 |
|---|
| 2026.09.09 | ₩5,725 | ₩5,725 | ₩5,372 | ₩5,604 | -2.10% | 18.5만 |
|---|
| 2026.09.08 | ₩5,212 | ₩5,604 | ₩5,212 | ₩5,516 | +5.85% | 9.9만 |
|---|
| 2026.09.04 | ₩5,580 | ₩5,709 | ₩5,131 | ₩5,188 | -7.04% | 9.6만 |
|---|
| 2026.09.03 | ₩5,564 | ₩5,813 | ₩5,308 | ₩5,532 | -0.58% | 18.5만 |
|---|
| 2026.09.02 | ₩6,486 | ₩6,494 | ₩5,637 | ₩5,917 | -8.78% | 184.5만 |
|---|
| 2026.09.01 | ₩6,551 | ₩6,655 | ₩6,286 | ₩6,382 | -2.57% | 230.8만 |
|---|
| 2026.08.31 | ₩6,575 | ₩6,751 | ₩6,286 | ₩6,502 | -1.10% | 2.5만 |
|---|
| 2026.08.28 | ₩6,454 | ₩6,671 | ₩6,174 | ₩6,390 | -0.99% | 3.2만 |
|---|
| 2026.08.27 | ₩6,655 | ₩6,751 | ₩6,350 | ₩6,414 | -3.61% | 5만 |
|---|
| 2026.08.26 | ₩6,831 | ₩6,976 | ₩6,334 | ₩6,494 | -4.93% | 5.4만 |
|---|
| 2026.08.25 | ₩6,663 | ₩6,735 | ₩6,406 | ₩6,647 | -0.24% | 3.5만 |
|---|
| 2026.08.24 | ₩7,056 | ₩7,112 | ₩6,543 | ₩6,575 | -6.82% | 3.2만 |
|---|
| 2026.08.21 | ₩7,080 | ₩7,441 | ₩6,895 | ₩7,040 | -0.57% | 5.8만 |
|---|
| 2026.08.20 | ₩6,759 | ₩6,992 | ₩6,671 | ₩6,895 | +2.02% | 2.3만 |
|---|
| 2026.08.19 | ₩7,216 | ₩7,481 | ₩6,639 | ₩6,903 | -4.33% | 5.6만 |
|---|
| 2026.08.18 | ₩7,849 | ₩8,018 | ₩6,823 | ₩7,024 | -10.52% | 4.3만 |
|---|
| 2026.08.17 | ₩7,457 | ₩7,978 | ₩7,296 | ₩7,641 | +2.47% | 5.8만 |
|---|
| 2026.08.14 | ₩8,499 | ₩8,499 | ₩7,136 | ₩7,320 | -13.87% | 5.8만 |
|---|
| 2026.08.13 | ₩9,060 | ₩9,060 | ₩8,018 | ₩8,258 | -8.85% | 6.2만 |
|---|
| 2026.08.12 | ₩9,621 | ₩10,143 | ₩9,381 | ₩9,782 | +1.67% | 8.9만 |
|---|
| 2026.08.11 | ₩9,301 | ₩10,183 | ₩9,261 | ₩9,461 | +1.72% | 3.9만 |
|---|
| 2026.08.10 | ₩8,820 | ₩9,541 | ₩8,587 | ₩9,381 | +6.36% | 5만 |
|---|
| 2026.08.07 | ₩8,659 | ₩9,221 | ₩8,098 | ₩8,659 | 0.00% | 4.1만 |
|---|
| 2026.08.06 | ₩8,018 | ₩8,659 | ₩7,938 | ₩8,579 | +7.00% | 3.8만 |
|---|
| 2026.08.05 | ₩8,900 | ₩8,900 | ₩8,018 | ₩8,098 | -9.01% | 3.9만 |
|---|
| 2026.08.04 | ₩7,938 | ₩8,739 | ₩7,264 | ₩8,659 | +9.09% | 18.9만 |
|---|
| 2026.08.03 | ₩7,216 | ₩8,499 | ₩7,104 | ₩7,817 | +8.33% | 6.9만 |
|---|
| 2026.07.31 | ₩6,847 | ₩7,208 | ₩6,575 | ₩7,000 | +2.22% | 2.8만 |
|---|
| 2026.07.30 | ₩6,334 | ₩6,655 | ₩6,318 | ₩6,647 | +4.94% | 1.7만 |
|---|
| 2026.07.29 | ₩6,903 | ₩6,976 | ₩6,037 | ₩6,190 | -10.34% | 3.7만 |
|---|
| 2026.07.28 | ₩6,414 | ₩7,216 | ₩6,013 | ₩6,976 | +8.75% | 7.4만 |
|---|
| 2026.07.27 | ₩6,174 | ₩6,438 | ₩6,053 | ₩6,406 | +3.77% | 1.4만 |
|---|
| 2026.07.24 | ₩6,214 | ₩6,382 | ₩6,062 | ₩6,174 | -0.65% | 1.1만 |
|---|
| 2026.07.23 | ₩6,655 | ₩6,655 | ₩6,142 | ₩6,150 | -7.59% | 1.8만 |
|---|
| 2026.07.22 | ₩6,815 | ₩7,056 | ₩6,334 | ₩6,543 | -4.00% | 2.4만 |
|---|
| 2026.07.21 | ₩7,056 | ₩7,064 | ₩6,615 | ₩6,815 | -3.41% | 2.3만 |
|---|
| 2026.07.20 | ₩6,575 | ₩7,056 | ₩6,414 | ₩6,863 | +4.39% | 2.6만 |
|---|
| 2026.07.17 | ₩6,414 | ₩6,599 | ₩6,174 | ₩6,342 | -1.13% | 4.7만 |
|---|
| 2026.07.16 | ₩6,494 | ₩6,815 | ₩6,094 | ₩6,663 | +2.59% | 8만 |
|---|
| 2026.07.15 | ₩7,216 | ₩7,376 | ₩6,310 | ₩6,478 | -10.22% | 7만 |
|---|
| 2026.07.14 | ₩7,537 | ₩7,681 | ₩6,976 | ₩6,976 | -7.45% | 5.2만 |
|---|
| 2026.07.13 | ₩8,419 | ₩8,419 | ₩7,417 | ₩7,697 | -8.57% | 4.4만 |
|---|
| 2026.07.10 | ₩8,659 | ₩8,659 | ₩8,178 | ₩8,419 | -2.78% | 3.2만 |
|---|
| 2026.07.09 | ₩8,419 | ₩8,579 | ₩7,858 | ₩8,579 | +1.90% | 2.7만 |
|---|
| 2026.07.08 | ₩8,659 | ₩8,900 | ₩7,858 | ₩8,339 | -3.70% | 5.7만 |
|---|
| 2026.07.07 | ₩8,820 | ₩8,820 | ₩8,298 | ₩8,739 | -0.91% | 4.7만 |
|---|
| 2026.07.06 | ₩9,221 | ₩9,301 | ₩8,651 | ₩8,820 | -4.35% | 4.9만 |
|---|
| 2026.07.02 | ₩10,022 | ₩10,263 | ₩8,900 | ₩9,060 | -9.60% | 4.9만 |
|---|
| 2026.07.01 | ₩10,022 | ₩10,423 | ₩9,140 | ₩9,782 | -2.40% | 4.7만 |
|---|
| 2026.06.30 | ₩9,702 | ₩10,503 | ₩9,541 | ₩9,862 | +1.65% | 4.8만 |
|---|
| 2026.06.29 | ₩9,221 | ₩10,022 | ₩9,140 | ₩9,782 | +6.09% | 2.6만 |
|---|
| 2026.06.26 | ₩8,659 | ₩9,702 | ₩8,579 | ₩9,221 | +6.48% | 3.8만 |
|---|
| 2026.06.25 | ₩9,140 | ₩9,140 | ₩8,419 | ₩8,820 | -3.51% | 2.3만 |
|---|
| 2026.06.24 | ₩10,103 | ₩10,103 | ₩8,820 | ₩8,900 | -11.90% | 6.9만 |
|---|
| 2026.06.23 | ₩9,702 | ₩10,423 | ₩9,702 | ₩10,183 | +4.96% | 2.6만 |
|---|
| 2026.06.22 | ₩11,225 | ₩11,786 | ₩10,183 | ₩10,263 | -8.57% | 4.7만 |
|---|
| 2026.06.18 | ₩10,503 | ₩11,626 | ₩8,980 | ₩11,065 | +5.34% | 10.7만 |
|---|
| 2026.06.17 | ₩11,065 | ₩11,466 | ₩10,503 | ₩10,503 | -5.07% | 4.1만 |
|---|
| 2026.06.16 | ₩11,466 | ₩11,907 | ₩10,824 | ₩11,065 | -3.50% | 4.4만 |
|---|
| 2026.06.15 | ₩12,107 | ₩12,107 | ₩11,385 | ₩11,385 | -5.96% | 3.3만 |
|---|
| 2026.06.12 | ₩11,866 | ₩12,067 | ₩11,385 | ₩11,466 | -3.38% | 2.9만 |
|---|
| 2026.06.11 | ₩11,947 | ₩12,107 | ₩11,385 | ₩11,866 | -0.67% | 3.4만 |
|---|
| 2026.06.10 | ₩12,027 | ₩12,323 | ₩11,786 | ₩11,866 | -1.33% | 2.3만 |
|---|
| 2026.06.09 | ₩12,909 | ₩13,390 | ₩11,987 | ₩12,107 | -6.21% | 2.8만 |
|---|
| 2026.06.08 | ₩12,748 | ₩13,390 | ₩12,428 | ₩12,909 | +1.26% | 3.5만 |
|---|
| 2026.06.05 | ₩13,550 | ₩13,550 | ₩12,027 | ₩12,348 | -8.88% | 5.8만 |
|---|
| 2026.06.04 | ₩13,470 | ₩14,192 | ₩13,229 | ₩13,550 | +0.60% | 4.7만 |
|---|
| 2026.06.03 | ₩14,432 | ₩14,432 | ₩13,229 | ₩13,871 | -3.89% | 4.4만 |
|---|
| 2026.06.02 | ₩16,036 | ₩16,196 | ₩14,031 | ₩14,192 | -11.50% | 9.2만 |
|---|
| 2026.06.01 | ₩15,234 | ₩16,677 | ₩14,913 | ₩16,036 | +5.26% | 16.2만 |
|---|
| 2026.05.29 | ₩14,272 | ₩14,432 | ₩13,550 | ₩14,432 | +1.12% | 6.9만 |
|---|
| 2026.05.28 | ₩13,630 | ₩13,935 | ₩13,229 | ₩13,791 | +1.18% | 5.9만 |
|---|
| 2026.05.27 | ₩13,791 | ₩14,753 | ₩13,310 | ₩13,550 | -1.74% | 8.7만 |
|---|
| 2026.05.26 | ₩13,871 | ₩14,192 | ₩13,069 | ₩13,630 | -1.73% | 6.7만 |
|---|
| 2026.05.22 | ₩14,192 | ₩15,234 | ₩13,470 | ₩13,550 | -4.52% | 8만 |
|---|
| 2026.05.21 | ₩13,310 | ₩14,192 | ₩13,149 | ₩13,951 | +4.82% | 5.2만 |
|---|
| 2026.05.20 | ₩13,791 | ₩14,272 | ₩13,069 | ₩13,229 | -4.07% | 4.1만 |
|---|
| 2026.05.19 | ₩13,390 | ₩15,635 | ₩12,748 | ₩13,470 | +0.60% | 8.9만 |
|---|
| 2026.05.18 | ₩14,913 | ₩14,913 | ₩13,149 | ₩13,310 | -10.75% | 3.6만 |
|---|
| 2026.05.15 | ₩15,875 | ₩15,875 | ₩14,673 | ₩14,673 | -7.58% | 3.5만 |
|---|
| 2026.05.14 | ₩16,036 | ₩16,437 | ₩15,795 | ₩16,036 | 0.00% | 4.8만 |
|---|
| 2026.05.13 | ₩16,036 | ₩17,078 | ₩15,515 | ₩15,956 | -0.50% | 11.5만 |
|---|
| 2026.05.12 | ₩19,403 | ₩19,483 | ₩17,800 | ₩17,800 | -8.26% | 3.2만 |
|---|
| 2026.05.11 | ₩17,800 | ₩20,285 | ₩17,639 | ₩19,323 | +8.56% | 6.3만 |
|---|
| 2026.05.08 | ₩18,201 | ₩18,361 | ₩17,639 | ₩17,800 | -2.20% | 2.6만 |
|---|
| 2026.05.07 | ₩17,639 | ₩19,804 | ₩17,567 | ₩18,040 | +2.27% | 7.9만 |
|---|
| 2026.05.06 | ₩16,998 | ₩19,644 | ₩16,998 | ₩17,559 | +3.30% | 9.9만 |
|---|
| 2026.05.05 | ₩17,639 | ₩17,960 | ₩16,998 | ₩16,998 | -3.64% | 4.2만 |
|---|
| 2026.05.04 | ₩18,682 | ₩19,083 | ₩17,800 | ₩17,800 | -4.72% | 5.5만 |
|---|
| 2026.05.01 | ₩19,323 | ₩19,724 | ₩18,858 | ₩18,922 | -2.07% | 2.6만 |
|---|
| 2026.04.30 | ₩18,842 | ₩19,644 | ₩18,281 | ₩19,323 | +2.55% | 4.6만 |
|---|
| 2026.04.29 | ₩21,889 | ₩22,057 | ₩18,369 | ₩18,601 | -15.02% | 10만 |
|---|
| 2026.04.28 | ₩22,691 | ₩23,067 | ₩21,969 | ₩22,049 | -2.83% | 7.2만 |
|---|
| 2026.04.27 | ₩24,214 | ₩25,898 | ₩22,290 | ₩23,653 | -2.32% | 19.9만 |
|---|
| 2026.04.24 | ₩24,134 | ₩28,063 | ₩22,931 | ₩24,615 | +1.99% | 23.7만 |
|---|
| 2026.04.23 | ₩23,573 | ₩24,855 | ₩22,209 | ₩24,454 | +3.74% | 14.5만 |
|---|
| 2026.04.22 | ₩24,134 | ₩24,936 | ₩22,691 | ₩23,412 | -2.99% | 8.1만 |
|---|
| 2026.04.21 | ₩24,294 | ₩25,978 | ₩22,530 | ₩24,054 | -0.99% | 6.7만 |
|---|
| 2026.04.20 | ₩26,940 | ₩26,940 | ₩24,695 | ₩25,208 | -6.43% | 4.4만 |
|---|
| 2026.04.17 | ₩26,940 | ₩29,185 | ₩25,721 | ₩25,978 | -3.57% | 12.3만 |
|---|
| 2026.04.16 | ₩34,637 | ₩35,086 | ₩31,109 | ₩32,585 | -5.93% | 4.2만 |
|---|
| 2026.04.15 | ₩33,996 | ₩37,267 | ₩33,226 | ₩34,637 | +1.89% | 11.6만 |
|---|
| 2026.04.14 | ₩32,007 | ₩35,214 | ₩29,698 | ₩33,996 | +6.21% | 5.5만 |
|---|
| 2026.04.13 | ₩29,121 | ₩32,713 | ₩27,581 | ₩31,302 | +7.49% | 7.4만 |
|---|
| 2026.04.10 | ₩30,468 | ₩31,238 | ₩28,223 | ₩28,287 | -7.16% | 2.7만 |
|---|
| 2026.04.09 | ₩31,430 | ₩31,430 | ₩30,147 | ₩30,275 | -3.67% | 1.5만 |
|---|
| 2026.04.08 | ₩32,713 | ₩33,483 | ₩30,340 | ₩31,302 | -4.31% | 3.7만 |
|---|
| 2026.04.07 | ₩33,226 | ₩33,354 | ₩30,468 | ₩31,173 | -6.18% | 1.9만 |
|---|
| 2026.04.06 | ₩32,841 | ₩33,418 | ₩31,558 | ₩33,354 | +1.56% | 1.8만 |
|---|
| 2026.04.02 | ₩30,147 | ₩33,226 | ₩29,698 | ₩33,226 | +10.21% | 2.7만 |
|---|
| 2026.04.01 | ₩33,226 | ₩33,226 | ₩29,506 | ₩31,943 | -3.86% | 3.8만 |
|---|
| 2026.03.31 | ₩31,109 | ₩32,007 | ₩29,891 | ₩32,007 | +2.89% | 3.2만 |
|---|
| 2026.03.30 | ₩33,290 | ₩33,354 | ₩29,762 | ₩31,109 | -6.55% | 2.7만 |
|---|
| 2026.03.27 | ₩34,445 | ₩34,509 | ₩31,430 | ₩33,996 | -1.30% | 3.3만 |
|---|
| 2026.03.26 | ₩36,561 | ₩36,690 | ₩32,264 | ₩34,509 | -5.61% | 5.3만 |
|---|
| 2026.03.25 | ₩38,422 | ₩38,614 | ₩36,561 | ₩37,203 | -3.17% | 2.8만 |
|---|
| 2026.03.24 | ₩37,652 | ₩39,320 | ₩36,946 | ₩37,203 | -1.19% | 3.2만 |
|---|
| 2026.03.23 | ₩38,486 | ₩40,282 | ₩36,690 | ₩38,101 | -1.00% | 4.2만 |
|---|
| 2026.03.20 | ₩39,769 | ₩40,474 | ₩37,331 | ₩38,293 | -3.71% | 3.4만 |
|---|
| 2026.03.19 | ₩39,704 | ₩40,667 | ₩36,561 | ₩40,025 | +0.81% | 5.7만 |
|---|
| 2026.03.18 | ₩43,745 | ₩43,810 | ₩40,474 | ₩41,949 | -4.11% | 4만 |
|---|
| 2026.03.17 | ₩43,361 | ₩45,541 | ₩42,912 | ₩43,617 | +0.59% | 4만 |
|---|
| 2026.03.16 | ₩46,183 | ₩46,183 | ₩42,463 | ₩43,489 | -5.83% | 7.4만 |
|---|
| 2026.03.13 | ₩50,031 | ₩50,031 | ₩44,772 | ₩45,221 | -9.62% | 8.2만 |
|---|
| 2026.03.12 | ₩49,326 | ₩53,880 | ₩46,953 | ₩49,775 | +0.91% | 10.1만 |
|---|
| 2026.03.11 | ₩48,107 | ₩55,484 | ₩45,285 | ₩50,224 | +4.40% | 39.2만 |
|---|
| 2026.03.10 | ₩46,119 | ₩78,896 | ₩44,323 | ₩65,426 | +41.86% | 141만 |
|---|
| 2026.03.09 | ₩46,055 | ₩46,055 | ₩42,976 | ₩45,926 | -0.28% | 2.7만 |
|---|
| 2026.03.06 | ₩46,247 | ₩47,466 | ₩44,708 | ₩45,349 | -1.94% | 2.9만 |
|---|
| 2026.03.05 | ₩48,107 | ₩48,107 | ₩45,734 | ₩48,107 | 0.00% | 2.3만 |
|---|
| 2026.03.04 | ₩47,466 | ₩48,107 | ₩44,900 | ₩46,888 | -1.22% | 2.3만 |
|---|
| 2026.03.03 | ₩48,107 | ₩48,620 | ₩44,259 | ₩45,541 | -5.33% | 5만 |
|---|
| 2026.03.02 | ₩47,851 | ₩50,609 | ₩46,824 | ₩49,262 | +2.95% | 4.9만 |
|---|
| 2026.02.27 | ₩52,084 | ₩53,174 | ₩47,979 | ₩47,979 | -7.88% | 7.6만 |
|---|
| 2026.02.26 | ₩54,650 | ₩54,842 | ₩52,276 | ₩53,239 | -2.58% | 4.8만 |
|---|
| 2026.02.25 | ₩55,484 | ₩59,011 | ₩53,367 | ₩55,419 | -0.12% | 6.4만 |
|---|
| 2026.02.24 | ₩52,854 | ₩56,766 | ₩51,956 | ₩55,163 | +4.37% | 4.9만 |
|---|
| 2026.02.23 | ₩56,831 | ₩56,895 | ₩51,956 | ₩53,046 | -6.66% | 3.7만 |
|---|
| 2026.02.20 | ₩57,729 | ₩58,755 | ₩53,303 | ₩56,125 | -2.78% | 5.7만 |
|---|
| 2026.02.19 | ₩52,597 | ₩66,709 | ₩49,903 | ₩55,227 | +5.00% | 18.1만 |
|---|
| 2026.02.18 | ₩49,582 | ₩54,008 | ₩48,107 | ₩52,341 | +5.56% | 3.4만 |
|---|
| 2026.02.17 | ₩52,597 | ₩53,495 | ₩48,107 | ₩48,492 | -7.80% | 4.7만 |
|---|
| 2026.02.13 | ₩55,804 | ₩55,804 | ₩51,314 | ₩52,405 | -6.09% | 3.8만 |
|---|
| 2026.02.12 | ₩58,562 | ₩58,562 | ₩53,623 | ₩56,253 | -3.94% | 3.2만 |
|---|
| 2026.02.11 | ₩59,332 | ₩60,615 | ₩52,790 | ₩57,729 | -2.70% | 5.4만 |
|---|
| 2026.02.10 | ₩63,181 | ₩63,566 | ₩58,370 | ₩58,755 | -7.01% | 2.2만 |
|---|
| 2026.02.09 | ₩67,671 | ₩67,991 | ₩55,804 | ₩63,566 | -6.07% | 22만 |
|---|
| 2026.02.06 | ₩59,268 | ₩64,784 | ₩59,011 | ₩62,347 | +5.19% | 5.3만 |
|---|
| 2026.02.05 | ₩63,501 | ₩66,067 | ₩56,446 | ₩57,087 | -10.10% | 6.5만 |
|---|
| 2026.02.04 | ₩69,274 | ₩72,481 | ₩63,694 | ₩66,067 | -4.63% | 5.1만 |
|---|
| 2026.02.03 | ₩64,784 | ₩71,199 | ₩64,784 | ₩67,350 | +3.96% | 4만 |
|---|
| 2026.02.02 | ₩66,067 | ₩66,709 | ₩60,615 | ₩63,630 | -3.69% | 5.5만 |
|---|
| 2026.01.30 | ₩68,633 | ₩71,519 | ₩66,067 | ₩67,350 | -1.87% | 5만 |
|---|
| 2026.01.29 | ₩75,689 | ₩75,689 | ₩65,426 | ₩67,991 | -10.17% | 9.9만 |
|---|
| 2026.01.28 | ₩86,593 | ₩91,083 | ₩74,406 | ₩75,689 | -12.59% | 11.7만 |
|---|
| 2026.01.27 | ₩74,406 | ₩87,234 | ₩67,350 | ₩87,234 | +17.24% | 21.8만 |
|---|
| 2026.01.26 | ₩61,256 | ₩86,593 | ₩60,615 | ₩81,461 | +32.98% | 69.3만 |
|---|
| 2026.01.23 | ₩60,936 | ₩61,256 | ₩57,729 | ₩58,178 | -4.53% | 4.8만 |
|---|
| 2026.01.22 | ₩60,102 | ₩66,067 | ₩59,076 | ₩62,219 | +3.52% | 9.5만 |
|---|
| 2026.01.21 | ₩58,370 | ₩60,936 | ₩57,280 | ₩58,370 | 0.00% | 6.6만 |
|---|
| 2026.01.20 | ₩61,321 | ₩63,373 | ₩57,729 | ₩57,793 | -5.75% | 7.6만 |
|---|
| 2026.01.16 | ₩62,283 | ₩71,840 | ₩62,219 | ₩67,350 | +8.14% | 10.2만 |
|---|
| 2026.01.15 | ₩65,426 | ₩67,991 | ₩60,936 | ₩62,283 | -4.80% | 8.6만 |
|---|
| 2026.01.14 | ₩58,691 | ₩67,991 | ₩58,178 | ₩64,784 | +10.38% | 13.4만 |
|---|
| 2026.01.13 | ₩57,536 | ₩58,370 | ₩53,046 | ₩57,087 | -0.78% | 8.5만 |
|---|
| 2026.01.12 | ₩57,215 | ₩59,332 | ₩55,163 | ₩57,536 | +0.56% | 3.8만 |
|---|
| 2026.01.09 | ₩61,898 | ₩61,898 | ₩56,766 | ₩57,215 | -7.56% | 5.7만 |
|---|
| 2026.01.08 | ₩57,729 | ₩63,950 | ₩57,087 | ₩62,219 | +7.78% | 12만 |
|---|
| 2026.01.07 | ₩65,426 | ₩66,067 | ₩56,638 | ₩56,766 | -13.24% | 8.3만 |
|---|
| 2026.01.06 | ₩66,709 | ₩70,557 | ₩60,936 | ₩67,991 | +1.92% | 9.8만 |
|---|
| 2026.01.05 | ₩58,370 | ₩64,784 | ₩56,061 | ₩64,143 | +9.89% | 8.4만 |
|---|
| 2026.01.02 | ₩49,903 | ₩59,653 | ₩49,839 | ₩57,215 | +14.65% | 6.1만 |
|---|
| 2025.12.31 | ₩48,749 | ₩49,262 | ₩44,387 | ₩49,262 | +1.05% | 6.3만 |
|---|
| 2025.12.30 | ₩51,314 | ₩52,212 | ₩48,171 | ₩49,005 | -4.50% | 3.6만 |
|---|
| 2025.12.29 | ₩57,600 | ₩58,691 | ₩50,031 | ₩50,288 | -12.69% | 6.6만 |
|---|
| 2025.12.26 | ₩58,242 | ₩58,691 | ₩55,291 | ₩57,729 | -0.88% | 4.1만 |
|---|
| 2025.12.24 | ₩58,113 | ₩58,883 | ₩54,521 | ₩58,049 | -0.11% | 3.9만 |
|---|
| 2025.12.23 | ₩59,653 | ₩60,615 | ₩57,793 | ₩58,883 | -1.29% | 6.9만 |
|---|
| 2025.12.22 | ₩62,411 | ₩65,426 | ₩57,344 | ₩57,344 | -8.12% | 19.8만 |
|---|
| 2025.12.19 | ₩58,370 | ₩59,525 | ₩55,163 | ₩55,740 | -4.51% | 5.3만 |
|---|
| 2025.12.18 | ₩56,446 | ₩62,026 | ₩56,061 | ₩57,921 | +2.61% | 8.6만 |
|---|
| 2025.12.17 | ₩59,332 | ₩59,653 | ₩54,521 | ₩55,227 | -6.92% | 5.5만 |
|---|
| 2025.12.16 | ₩52,790 | ₩60,679 | ₩52,790 | ₩59,140 | +12.03% | 9.8만 |
|---|
| 2025.12.15 | ₩57,664 | ₩59,589 | ₩50,673 | ₩52,790 | -8.45% | 11.6만 |
|---|
| 2025.12.12 | ₩65,426 | ₩68,633 | ₩57,087 | ₩58,306 | -10.88% | 13.3만 |
|---|
| 2025.12.11 | ₩69,274 | ₩71,199 | ₩57,729 | ₩68,633 | -0.93% | 18.3만 |
|---|
| 2025.12.10 | ₩68,633 | ₩82,103 | ₩66,067 | ₩73,123 | +6.54% | 57만 |
|---|
| 2025.12.09 | ₩54,201 | ₩75,689 | ₩54,201 | ₩67,991 | +25.44% | 71.8만 |
|---|
| 2025.12.08 | ₩66,709 | ₩67,350 | ₩54,521 | ₩55,997 | -16.06% | 23.1만 |
|---|
| 2025.12.05 | ₩78,254 | ₩92,366 | ₩70,557 | ₩71,840 | -8.20% | 70.3만 |
|---|
| 2025.12.04 | ₩88,517 | ₩93,649 | ₩71,840 | ₩75,047 | -15.22% | 175.3만 |
|---|
| 2025.12.03 | ₩48,749 | ₩109,043 | ₩45,670 | ₩100,063 | +105.26% | 344만 |
|---|
| 2025.12.02 | ₩48,364 | ₩49,711 | ₩45,541 | ₩46,375 | -4.11% | 1만 |
|---|
| 2025.12.01 | ₩53,816 | ₩54,521 | ₩48,107 | ₩48,364 | -10.13% | 1.5만 |
|---|
| 2025.11.28 | ₩59,011 | ₩60,936 | ₩53,367 | ₩54,137 | -8.26% | 1.1만 |
|---|
| 2025.11.26 | ₩56,446 | ₩60,936 | ₩54,521 | ₩56,638 | +0.34% | 8.3천 |
|---|
| 2025.11.25 | ₩57,729 | ₩57,729 | ₩55,163 | ₩56,574 | -2.00% | 3.4천 |
|---|
| 2025.11.24 | ₩56,446 | ₩59,653 | ₩56,189 | ₩58,049 | +2.84% | 5.6천 |
|---|
| 2025.11.21 | ₩57,729 | ₩60,294 | ₩52,918 | ₩56,125 | -2.78% | 1만 |
|---|
| 2025.11.20 | ₩68,633 | ₩68,633 | ₩57,729 | ₩57,729 | -15.89% | 1.4만 |
|---|
| 2025.11.19 | ₩71,199 | ₩73,123 | ₩64,143 | ₩66,709 | -6.31% | 8.9천 |
|---|
| 2025.11.18 | ₩69,916 | ₩72,481 | ₩67,350 | ₩71,840 | +2.75% | 7.4천 |
|---|
| 2025.11.17 | ₩82,103 | ₩84,027 | ₩69,916 | ₩71,840 | -12.50% | 1.6만 |
|---|
| 2025.11.14 | ₩86,593 | ₩89,159 | ₩77,613 | ₩84,027 | -2.96% | 1.4만 |
|---|
| 2025.11.13 | ₩94,290 | ₩100,063 | ₩91,404 | ₩91,724 | -2.72% | 1.3만 |
|---|
| 2025.11.12 | ₩89,159 | ₩100,704 | ₩89,159 | ₩96,856 | +8.63% | 2.6만 |
|---|
| 2025.11.11 | ₩89,800 | ₩92,366 | ₩87,876 | ₩89,159 | -0.71% | 3천 |
|---|
| 2025.11.10 | ₩93,007 | ₩93,007 | ₩87,876 | ₩91,083 | -2.07% | 5.5천 |
|---|
| 2025.11.07 | ₩87,234 | ₩92,366 | ₩79,537 | ₩91,083 | +4.41% | 1.4만 |
|---|
| 2025.11.06 | ₩98,139 | ₩98,780 | ₩85,310 | ₩89,800 | -8.50% | 1.3만 |
|---|
| 2025.11.05 | ₩93,649 | ₩98,780 | ₩92,366 | ₩97,497 | +4.11% | 1만 |
|---|
| 2025.11.04 | ₩94,931 | ₩104,553 | ₩91,083 | ₩93,649 | -1.35% | 1.8만 |
|---|
| 2025.11.03 | ₩103,911 | ₩104,553 | ₩94,290 | ₩94,931 | -8.64% | 2.5만 |
|---|
| 2025.10.31 | ₩107,119 | ₩107,119 | ₩100,704 | ₩105,836 | -1.20% | 1.5만 |
|---|
| 2025.10.30 | ₩104,553 | ₩110,326 | ₩100,063 | ₩107,119 | +2.45% | 2.1만 |
|---|
| 2025.10.29 | ₩115,457 | ₩121,871 | ₩105,836 | ₩111,288 | -3.61% | 4.1만 |
|---|
| 2025.10.28 | ₩123,796 | ₩127,003 | ₩115,457 | ₩118,023 | -4.66% | 7.1만 |
|---|
| 2025.10.27 | ₩202,691 | ₩220,010 | ₩125,079 | ₩128,927 | -36.39% | 184만 |
|---|
| 2025.10.24 | ₩128,927 | ₩130,851 | ₩112,891 | ₩112,891 | -12.44% | 2만 |
|---|
| 2025.10.23 | ₩169,337 | ₩171,261 | ₩110,967 | ₩129,248 | -23.67% | 4.5만 |
|---|
| 2025.10.22 | ₩186,656 | ₩189,222 | ₩166,900 | ₩171,261 | -8.25% | 1.1만 |
|---|
| 2025.10.21 | ₩195,636 | ₩195,636 | ₩186,656 | ₩188,580 | -3.61% | 5천 |
|---|
| 2025.10.20 | ₩190,504 | ₩195,956 | ₩189,222 | ₩194,353 | +2.02% | 6.6천 |
|---|
| 2025.10.17 | ₩186,656 | ₩189,222 | ₩178,959 | ₩184,090 | -1.37% | 1.1만 |
|---|
| 2025.10.16 | ₩210,389 | ₩218,086 | ₩186,656 | ₩189,222 | -10.06% | 1.5만 |
|---|
| 2025.10.15 | ₩210,389 | ₩225,142 | ₩199,484 | ₩203,974 | -3.05% | 1.8만 |
|---|
| 2025.10.14 | ₩190,825 | ₩208,464 | ₩187,297 | ₩204,616 | +7.23% | 1만 |
|---|
| 2025.10.13 | ₩196,919 | ₩201,409 | ₩191,466 | ₩195,636 | -0.65% | 8.9천 |
|---|
| 2025.10.10 | ₩214,237 | ₩215,520 | ₩188,580 | ₩189,222 | -11.68% | 1.6만 |
|---|