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 | ₩2,079 | ₩2,079 | ₩1,958 | ₩1,998 | -3.87% | 5.7만 |
| 2026.10.07 | ₩2,025 | ₩2,173 | ₩1,985 | ₩2,065 | +1.99% | 12만 |
| 2026.10.06 | ₩1,985 | ₩2,106 | ₩1,931 | ₩2,065 | +4.05% | 17.1만 |
| 2026.10.05 | ₩2,039 | ₩2,039 | ₩1,851 | ₩1,985 | -2.63% | 22.5만 |
| 2026.10.02 | ₩2,092 | ₩2,173 | ₩1,945 | ₩2,039 | -2.56% | 27.1만 |
| 2026.10.01 | ₩2,615 | ₩2,615 | ₩2,080 | ₩2,119 | -18.97% | 57.6만 |
| 2026.09.30 | ₩2,495 | ₩2,642 | ₩2,441 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,562 |
| +2.69% |
| 21만 |
| 2026.09.29 | ₩2,454 | ₩2,602 | ₩2,309 | ₩2,495 | +1.64% | 31.1만 |
|---|
| 2026.09.28 | ₩2,723 | ₩2,790 | ₩2,320 | ₩2,427 | -10.84% | 91.4만 |
|---|
| 2026.09.25 | ₩4,332 | ₩4,345 | ₩2,924 | ₩3,111 | -28.17% | 1178.4만 |
|---|
| 2026.09.24 | ₩4,192 | ₩4,345 | ₩3,879 | ₩3,959 | -5.57% | 12.5만 |
|---|
| 2026.09.23 | ₩4,828 | ₩4,828 | ₩4,184 | ₩4,217 | -12.67% | 19.4만 |
|---|
| 2026.09.22 | ₩4,989 | ₩5,230 | ₩4,949 | ₩5,037 | +0.97% | 3.7만 |
|---|
| 2026.09.21 | ₩5,351 | ₩5,351 | ₩4,892 | ₩4,957 | -7.37% | 4.7만 |
|---|
| 2026.09.18 | ₩5,126 | ₩5,407 | ₩5,037 | ₩5,142 | +0.31% | 5.8만 |
|---|
| 2026.09.17 | ₩5,150 | ₩5,230 | ₩4,933 | ₩5,013 | -2.66% | 3.4만 |
|---|
| 2026.09.16 | ₩4,957 | ₩5,150 | ₩4,828 | ₩5,070 | +2.27% | 3.8만 |
|---|
| 2026.09.15 | ₩5,045 | ₩5,086 | ₩4,844 | ₩4,917 | -2.55% | 3.5만 |
|---|
| 2026.09.14 | ₩5,311 | ₩5,311 | ₩5,029 | ₩5,061 | -4.70% | 5.4만 |
|---|
| 2026.09.11 | ₩5,070 | ₩5,311 | ₩5,045 | ₩5,279 | +4.13% | 3.9만 |
|---|
| 2026.09.10 | ₩5,391 | ₩5,544 | ₩5,110 | ₩5,182 | -3.88% | 7.3만 |
|---|
| 2026.09.09 | ₩5,745 | ₩5,745 | ₩5,391 | ₩5,625 | -2.10% | 18.5만 |
|---|
| 2026.09.08 | ₩5,230 | ₩5,625 | ₩5,230 | ₩5,536 | +5.85% | 9.9만 |
|---|
| 2026.09.04 | ₩5,601 | ₩5,729 | ₩5,150 | ₩5,206 | -7.04% | 9.6만 |
|---|
| 2026.09.03 | ₩5,585 | ₩5,834 | ₩5,327 | ₩5,552 | -0.58% | 18.5만 |
|---|
| 2026.09.02 | ₩6,510 | ₩6,518 | ₩5,657 | ₩5,939 | -8.78% | 184.5만 |
|---|
| 2026.09.01 | ₩6,574 | ₩6,679 | ₩6,309 | ₩6,405 | -2.57% | 230.8만 |
|---|
| 2026.08.31 | ₩6,598 | ₩6,775 | ₩6,309 | ₩6,526 | -1.10% | 2.5만 |
|---|
| 2026.08.28 | ₩6,478 | ₩6,695 | ₩6,196 | ₩6,413 | -0.99% | 3.2만 |
|---|
| 2026.08.27 | ₩6,679 | ₩6,775 | ₩6,373 | ₩6,437 | -3.61% | 5만 |
|---|
| 2026.08.26 | ₩6,856 | ₩7,001 | ₩6,357 | ₩6,518 | -4.93% | 5.4만 |
|---|
| 2026.08.25 | ₩6,687 | ₩6,759 | ₩6,429 | ₩6,671 | -0.24% | 3.5만 |
|---|
| 2026.08.24 | ₩7,081 | ₩7,138 | ₩6,566 | ₩6,598 | -6.82% | 3.2만 |
|---|
| 2026.08.21 | ₩7,105 | ₩7,467 | ₩6,920 | ₩7,065 | -0.57% | 5.8만 |
|---|
| 2026.08.20 | ₩6,783 | ₩7,017 | ₩6,695 | ₩6,920 | +2.02% | 2.3만 |
|---|
| 2026.08.19 | ₩7,242 | ₩7,508 | ₩6,663 | ₩6,928 | -4.33% | 5.6만 |
|---|
| 2026.08.18 | ₩7,878 | ₩8,047 | ₩6,848 | ₩7,049 | -10.52% | 4.3만 |
|---|
| 2026.08.17 | ₩7,484 | ₩8,007 | ₩7,323 | ₩7,669 | +2.47% | 5.8만 |
|---|
| 2026.08.14 | ₩8,530 | ₩8,530 | ₩7,162 | ₩7,347 | -13.87% | 5.8만 |
|---|
| 2026.08.13 | ₩9,093 | ₩9,093 | ₩8,047 | ₩8,288 | -8.85% | 6.2만 |
|---|
| 2026.08.12 | ₩9,656 | ₩10,179 | ₩9,415 | ₩9,817 | +1.67% | 8.9만 |
|---|
| 2026.08.11 | ₩9,334 | ₩10,219 | ₩9,294 | ₩9,495 | +1.72% | 3.9만 |
|---|
| 2026.08.10 | ₩8,852 | ₩9,576 | ₩8,618 | ₩9,415 | +6.36% | 5만 |
|---|
| 2026.08.07 | ₩8,691 | ₩9,254 | ₩8,127 | ₩8,691 | 0.00% | 4.1만 |
|---|
| 2026.08.06 | ₩8,047 | ₩8,691 | ₩7,966 | ₩8,610 | +7.00% | 3.8만 |
|---|
| 2026.08.05 | ₩8,932 | ₩8,932 | ₩8,047 | ₩8,127 | -9.01% | 3.9만 |
|---|
| 2026.08.04 | ₩7,966 | ₩8,771 | ₩7,290 | ₩8,691 | +9.09% | 18.9만 |
|---|
| 2026.08.03 | ₩7,242 | ₩8,530 | ₩7,130 | ₩7,846 | +8.33% | 6.9만 |
|---|
| 2026.07.31 | ₩6,872 | ₩7,234 | ₩6,598 | ₩7,025 | +2.22% | 2.8만 |
|---|
| 2026.07.30 | ₩6,357 | ₩6,679 | ₩6,341 | ₩6,671 | +4.94% | 1.7만 |
|---|
| 2026.07.29 | ₩6,928 | ₩7,001 | ₩6,059 | ₩6,212 | -10.34% | 3.7만 |
|---|
| 2026.07.28 | ₩6,437 | ₩7,242 | ₩6,035 | ₩7,001 | +8.75% | 7.4만 |
|---|
| 2026.07.27 | ₩6,196 | ₩6,462 | ₩6,075 | ₩6,429 | +3.77% | 1.4만 |
|---|
| 2026.07.24 | ₩6,236 | ₩6,405 | ₩6,083 | ₩6,196 | -0.65% | 1.1만 |
|---|
| 2026.07.23 | ₩6,679 | ₩6,679 | ₩6,164 | ₩6,172 | -7.59% | 1.8만 |
|---|
| 2026.07.22 | ₩6,840 | ₩7,081 | ₩6,357 | ₩6,566 | -4.00% | 2.4만 |
|---|
| 2026.07.21 | ₩7,081 | ₩7,089 | ₩6,639 | ₩6,840 | -3.41% | 2.3만 |
|---|
| 2026.07.20 | ₩6,598 | ₩7,081 | ₩6,437 | ₩6,888 | +4.39% | 2.6만 |
|---|
| 2026.07.17 | ₩6,437 | ₩6,623 | ₩6,196 | ₩6,365 | -1.13% | 4.7만 |
|---|
| 2026.07.16 | ₩6,518 | ₩6,840 | ₩6,116 | ₩6,687 | +2.59% | 8만 |
|---|
| 2026.07.15 | ₩7,242 | ₩7,403 | ₩6,333 | ₩6,502 | -10.22% | 7만 |
|---|
| 2026.07.14 | ₩7,564 | ₩7,709 | ₩7,001 | ₩7,001 | -7.45% | 5.2만 |
|---|
| 2026.07.13 | ₩8,449 | ₩8,449 | ₩7,443 | ₩7,725 | -8.57% | 4.4만 |
|---|
| 2026.07.10 | ₩8,691 | ₩8,691 | ₩8,208 | ₩8,449 | -2.78% | 3.2만 |
|---|
| 2026.07.09 | ₩8,449 | ₩8,610 | ₩7,886 | ₩8,610 | +1.90% | 2.7만 |
|---|
| 2026.07.08 | ₩8,691 | ₩8,932 | ₩7,886 | ₩8,369 | -3.70% | 5.7만 |
|---|
| 2026.07.07 | ₩8,852 | ₩8,852 | ₩8,328 | ₩8,771 | -0.91% | 4.7만 |
|---|
| 2026.07.06 | ₩9,254 | ₩9,334 | ₩8,683 | ₩8,852 | -4.35% | 4.9만 |
|---|
| 2026.07.02 | ₩10,059 | ₩10,300 | ₩8,932 | ₩9,093 | -9.60% | 4.9만 |
|---|
| 2026.07.01 | ₩10,059 | ₩10,461 | ₩9,173 | ₩9,817 | -2.40% | 4.7만 |
|---|
| 2026.06.30 | ₩9,737 | ₩10,541 | ₩9,576 | ₩9,898 | +1.65% | 4.8만 |
|---|
| 2026.06.29 | ₩9,254 | ₩10,059 | ₩9,173 | ₩9,817 | +6.09% | 2.6만 |
|---|
| 2026.06.26 | ₩8,691 | ₩9,737 | ₩8,610 | ₩9,254 | +6.48% | 3.8만 |
|---|
| 2026.06.25 | ₩9,173 | ₩9,173 | ₩8,449 | ₩8,852 | -3.51% | 2.3만 |
|---|
| 2026.06.24 | ₩10,139 | ₩10,139 | ₩8,852 | ₩8,932 | -11.90% | 6.9만 |
|---|
| 2026.06.23 | ₩9,737 | ₩10,461 | ₩9,737 | ₩10,219 | +4.96% | 2.6만 |
|---|
| 2026.06.22 | ₩11,266 | ₩11,829 | ₩10,219 | ₩10,300 | -8.57% | 4.7만 |
|---|
| 2026.06.18 | ₩10,541 | ₩11,668 | ₩9,012 | ₩11,105 | +5.34% | 10.7만 |
|---|
| 2026.06.17 | ₩11,105 | ₩11,507 | ₩10,541 | ₩10,541 | -5.07% | 4.1만 |
|---|
| 2026.06.16 | ₩11,507 | ₩11,950 | ₩10,863 | ₩11,105 | -3.50% | 4.4만 |
|---|
| 2026.06.15 | ₩12,151 | ₩12,151 | ₩11,427 | ₩11,427 | -5.96% | 3.3만 |
|---|
| 2026.06.12 | ₩11,909 | ₩12,110 | ₩11,427 | ₩11,507 | -3.38% | 2.9만 |
|---|
| 2026.06.11 | ₩11,990 | ₩12,151 | ₩11,427 | ₩11,909 | -0.67% | 3.4만 |
|---|
| 2026.06.10 | ₩12,070 | ₩12,368 | ₩11,829 | ₩11,909 | -1.33% | 2.3만 |
|---|
| 2026.06.09 | ₩12,955 | ₩13,438 | ₩12,030 | ₩12,151 | -6.21% | 2.8만 |
|---|
| 2026.06.08 | ₩12,794 | ₩13,438 | ₩12,473 | ₩12,955 | +1.26% | 3.5만 |
|---|
| 2026.06.05 | ₩13,599 | ₩13,599 | ₩12,070 | ₩12,392 | -8.88% | 5.8만 |
|---|
| 2026.06.04 | ₩13,519 | ₩14,243 | ₩13,277 | ₩13,599 | +0.60% | 4.7만 |
|---|
| 2026.06.03 | ₩14,484 | ₩14,484 | ₩13,277 | ₩13,921 | -3.89% | 4.4만 |
|---|
| 2026.06.02 | ₩16,094 | ₩16,255 | ₩14,082 | ₩14,243 | -11.50% | 9.2만 |
|---|
| 2026.06.01 | ₩15,289 | ₩16,737 | ₩14,967 | ₩16,094 | +5.26% | 16.2만 |
|---|
| 2026.05.29 | ₩14,323 | ₩14,484 | ₩13,599 | ₩14,484 | +1.12% | 6.9만 |
|---|
| 2026.05.28 | ₩13,680 | ₩13,985 | ₩13,277 | ₩13,841 | +1.18% | 5.9만 |
|---|
| 2026.05.27 | ₩13,841 | ₩14,806 | ₩13,358 | ₩13,599 | -1.74% | 8.7만 |
|---|
| 2026.05.26 | ₩13,921 | ₩14,243 | ₩13,116 | ₩13,680 | -1.73% | 6.7만 |
|---|
| 2026.05.22 | ₩14,243 | ₩15,289 | ₩13,519 | ₩13,599 | -4.52% | 8만 |
|---|
| 2026.05.21 | ₩13,358 | ₩14,243 | ₩13,197 | ₩14,002 | +4.82% | 5.2만 |
|---|
| 2026.05.20 | ₩13,841 | ₩14,323 | ₩13,116 | ₩13,277 | -4.07% | 4.1만 |
|---|
| 2026.05.19 | ₩13,438 | ₩15,691 | ₩12,794 | ₩13,519 | +0.60% | 8.9만 |
|---|
| 2026.05.18 | ₩14,967 | ₩14,967 | ₩13,197 | ₩13,358 | -10.75% | 3.6만 |
|---|
| 2026.05.15 | ₩15,933 | ₩15,933 | ₩14,726 | ₩14,726 | -7.58% | 3.5만 |
|---|
| 2026.05.14 | ₩16,094 | ₩16,496 | ₩15,852 | ₩16,094 | 0.00% | 4.8만 |
|---|
| 2026.05.13 | ₩16,094 | ₩17,140 | ₩15,571 | ₩16,013 | -0.50% | 11.5만 |
|---|
| 2026.05.12 | ₩19,473 | ₩19,554 | ₩17,864 | ₩17,864 | -8.26% | 3.2만 |
|---|
| 2026.05.11 | ₩17,864 | ₩20,359 | ₩17,703 | ₩19,393 | +8.56% | 6.3만 |
|---|
| 2026.05.08 | ₩18,266 | ₩18,427 | ₩17,703 | ₩17,864 | -2.20% | 2.6만 |
|---|
| 2026.05.07 | ₩17,703 | ₩19,876 | ₩17,631 | ₩18,105 | +2.27% | 7.9만 |
|---|
| 2026.05.06 | ₩17,059 | ₩19,715 | ₩17,059 | ₩17,623 | +3.30% | 9.9만 |
|---|
| 2026.05.05 | ₩17,703 | ₩18,025 | ₩17,059 | ₩17,059 | -3.64% | 4.2만 |
|---|
| 2026.05.04 | ₩18,749 | ₩19,151 | ₩17,864 | ₩17,864 | -4.72% | 5.5만 |
|---|
| 2026.05.01 | ₩19,393 | ₩19,795 | ₩18,926 | ₩18,991 | -2.07% | 2.6만 |
|---|
| 2026.04.30 | ₩18,910 | ₩19,715 | ₩18,347 | ₩19,393 | +2.55% | 4.6만 |
|---|
| 2026.04.29 | ₩21,968 | ₩22,137 | ₩18,435 | ₩18,669 | -15.02% | 10만 |
|---|
| 2026.04.28 | ₩22,773 | ₩23,151 | ₩22,048 | ₩22,129 | -2.83% | 7.2만 |
|---|
| 2026.04.27 | ₩24,301 | ₩25,991 | ₩22,370 | ₩23,738 | -2.32% | 19.9만 |
|---|
| 2026.04.24 | ₩24,221 | ₩28,164 | ₩23,014 | ₩24,704 | +1.99% | 23.7만 |
|---|
| 2026.04.23 | ₩23,658 | ₩24,945 | ₩22,290 | ₩24,543 | +3.74% | 14.5만 |
|---|
| 2026.04.22 | ₩24,221 | ₩25,026 | ₩22,773 | ₩23,497 | -2.99% | 8.1만 |
|---|
| 2026.04.21 | ₩24,382 | ₩26,072 | ₩22,612 | ₩24,141 | -0.99% | 6.7만 |
|---|
| 2026.04.20 | ₩27,037 | ₩27,037 | ₩24,784 | ₩25,299 | -6.43% | 4.4만 |
|---|
| 2026.04.17 | ₩27,037 | ₩29,290 | ₩25,814 | ₩26,072 | -3.57% | 12.3만 |
|---|
| 2026.04.16 | ₩34,762 | ₩35,213 | ₩31,222 | ₩32,702 | -5.93% | 4.2만 |
|---|
| 2026.04.15 | ₩34,119 | ₩37,402 | ₩33,346 | ₩34,762 | +1.89% | 11.6만 |
|---|
| 2026.04.14 | ₩32,123 | ₩35,342 | ₩29,805 | ₩34,119 | +6.21% | 5.5만 |
|---|
| 2026.04.13 | ₩29,226 | ₩32,831 | ₩27,681 | ₩31,415 | +7.49% | 7.4만 |
|---|
| 2026.04.10 | ₩30,578 | ₩31,350 | ₩28,325 | ₩28,389 | -7.16% | 2.7만 |
|---|
| 2026.04.09 | ₩31,544 | ₩31,544 | ₩30,256 | ₩30,385 | -3.67% | 1.5만 |
|---|
| 2026.04.08 | ₩32,831 | ₩33,604 | ₩30,449 | ₩31,415 | -4.31% | 3.7만 |
|---|
| 2026.04.07 | ₩33,346 | ₩33,475 | ₩30,578 | ₩31,286 | -6.18% | 1.9만 |
|---|
| 2026.04.06 | ₩32,960 | ₩33,539 | ₩31,672 | ₩33,475 | +1.56% | 1.8만 |
|---|
| 2026.04.02 | ₩30,256 | ₩33,346 | ₩29,805 | ₩33,346 | +10.21% | 2.7만 |
|---|
| 2026.04.01 | ₩33,346 | ₩33,346 | ₩29,612 | ₩32,059 | -3.86% | 3.8만 |
|---|
| 2026.03.31 | ₩31,222 | ₩32,123 | ₩29,999 | ₩32,123 | +2.89% | 3.2만 |
|---|
| 2026.03.30 | ₩33,410 | ₩33,475 | ₩29,870 | ₩31,222 | -6.55% | 2.7만 |
|---|
| 2026.03.27 | ₩34,569 | ₩34,634 | ₩31,544 | ₩34,119 | -1.30% | 3.3만 |
|---|
| 2026.03.26 | ₩36,694 | ₩36,822 | ₩32,380 | ₩34,634 | -5.61% | 5.3만 |
|---|
| 2026.03.25 | ₩38,560 | ₩38,754 | ₩36,694 | ₩37,337 | -3.17% | 2.8만 |
|---|
| 2026.03.24 | ₩37,788 | ₩39,462 | ₩37,080 | ₩37,337 | -1.19% | 3.2만 |
|---|
| 2026.03.23 | ₩38,625 | ₩40,427 | ₩36,822 | ₩38,239 | -1.00% | 4.2만 |
|---|
| 2026.03.20 | ₩39,912 | ₩40,620 | ₩37,466 | ₩38,432 | -3.71% | 3.4만 |
|---|
| 2026.03.19 | ₩39,848 | ₩40,814 | ₩36,694 | ₩40,170 | +0.81% | 5.7만 |
|---|
| 2026.03.18 | ₩43,904 | ₩43,968 | ₩40,620 | ₩42,101 | -4.11% | 4만 |
|---|
| 2026.03.17 | ₩43,517 | ₩45,706 | ₩43,067 | ₩43,775 | +0.59% | 4만 |
|---|
| 2026.03.16 | ₩46,350 | ₩46,350 | ₩42,616 | ₩43,646 | -5.83% | 7.4만 |
|---|
| 2026.03.13 | ₩50,212 | ₩50,212 | ₩44,934 | ₩45,384 | -9.62% | 8.2만 |
|---|
| 2026.03.12 | ₩49,504 | ₩54,075 | ₩47,122 | ₩49,955 | +0.91% | 10.1만 |
|---|
| 2026.03.11 | ₩48,281 | ₩55,684 | ₩45,449 | ₩50,405 | +4.40% | 39.2만 |
|---|
| 2026.03.10 | ₩46,285 | ₩79,181 | ₩44,483 | ₩65,662 | +41.86% | 141만 |
|---|
| 2026.03.09 | ₩46,221 | ₩46,221 | ₩43,131 | ₩46,092 | -0.28% | 2.7만 |
|---|
| 2026.03.06 | ₩46,414 | ₩47,637 | ₩44,869 | ₩45,513 | -1.94% | 2.9만 |
|---|
| 2026.03.05 | ₩48,281 | ₩48,281 | ₩45,899 | ₩48,281 | 0.00% | 2.3만 |
|---|
| 2026.03.04 | ₩47,637 | ₩48,281 | ₩45,062 | ₩47,058 | -1.22% | 2.3만 |
|---|
| 2026.03.03 | ₩48,281 | ₩48,796 | ₩44,419 | ₩45,706 | -5.33% | 5만 |
|---|
| 2026.03.02 | ₩48,024 | ₩50,792 | ₩46,994 | ₩49,440 | +2.95% | 4.9만 |
|---|
| 2026.02.27 | ₩52,272 | ₩53,367 | ₩48,152 | ₩48,152 | -7.88% | 7.6만 |
|---|
| 2026.02.26 | ₩54,847 | ₩55,040 | ₩52,465 | ₩53,431 | -2.58% | 4.8만 |
|---|
| 2026.02.25 | ₩55,684 | ₩59,225 | ₩53,560 | ₩55,620 | -0.12% | 6.4만 |
|---|
| 2026.02.24 | ₩53,045 | ₩56,972 | ₩52,144 | ₩55,362 | +4.37% | 4.9만 |
|---|
| 2026.02.23 | ₩57,036 | ₩57,100 | ₩52,144 | ₩53,238 | -6.66% | 3.7만 |
|---|
| 2026.02.20 | ₩57,937 | ₩58,967 | ₩53,495 | ₩56,328 | -2.78% | 5.7만 |
|---|
| 2026.02.19 | ₩52,787 | ₩66,950 | ₩50,084 | ₩55,427 | +5.00% | 18.1만 |
|---|
| 2026.02.18 | ₩49,762 | ₩54,204 | ₩48,281 | ₩52,530 | +5.56% | 3.4만 |
|---|
| 2026.02.17 | ₩52,787 | ₩53,689 | ₩48,281 | ₩48,667 | -7.80% | 4.7만 |
|---|
| 2026.02.13 | ₩56,006 | ₩56,006 | ₩51,500 | ₩52,594 | -6.09% | 3.8만 |
|---|
| 2026.02.12 | ₩58,774 | ₩58,774 | ₩53,817 | ₩56,457 | -3.94% | 3.2만 |
|---|
| 2026.02.11 | ₩59,547 | ₩60,834 | ₩52,980 | ₩57,937 | -2.70% | 5.4만 |
|---|
| 2026.02.10 | ₩63,409 | ₩63,795 | ₩58,581 | ₩58,967 | -7.01% | 2.2만 |
|---|
| 2026.02.09 | ₩67,915 | ₩68,237 | ₩56,006 | ₩63,795 | -6.07% | 22만 |
|---|
| 2026.02.06 | ₩59,482 | ₩65,018 | ₩59,225 | ₩62,572 | +5.19% | 5.3만 |
|---|
| 2026.02.05 | ₩63,731 | ₩66,306 | ₩56,650 | ₩57,294 | -10.10% | 6.5만 |
|---|
| 2026.02.04 | ₩69,525 | ₩72,743 | ₩63,924 | ₩66,306 | -4.63% | 5.1만 |
|---|
| 2026.02.03 | ₩65,018 | ₩71,456 | ₩65,018 | ₩67,593 | +3.96% | 4만 |
|---|
| 2026.02.02 | ₩66,306 | ₩66,950 | ₩60,834 | ₩63,860 | -3.69% | 5.5만 |
|---|
| 2026.01.30 | ₩68,881 | ₩71,778 | ₩66,306 | ₩67,593 | -1.87% | 5만 |
|---|
| 2026.01.29 | ₩75,962 | ₩75,962 | ₩65,662 | ₩68,237 | -10.17% | 9.9만 |
|---|
| 2026.01.28 | ₩86,906 | ₩91,412 | ₩74,675 | ₩75,962 | -12.59% | 11.7만 |
|---|
| 2026.01.27 | ₩74,675 | ₩87,550 | ₩67,593 | ₩87,550 | +17.24% | 21.8만 |
|---|
| 2026.01.26 | ₩61,478 | ₩86,906 | ₩60,834 | ₩81,756 | +32.98% | 69.3만 |
|---|
| 2026.01.23 | ₩61,156 | ₩61,478 | ₩57,937 | ₩58,388 | -4.53% | 4.8만 |
|---|
| 2026.01.22 | ₩60,319 | ₩66,306 | ₩59,289 | ₩62,443 | +3.52% | 9.5만 |
|---|
| 2026.01.21 | ₩58,581 | ₩61,156 | ₩57,487 | ₩58,581 | 0.00% | 6.6만 |
|---|
| 2026.01.20 | ₩61,542 | ₩63,602 | ₩57,937 | ₩58,002 | -5.75% | 7.6만 |
|---|
| 2026.01.16 | ₩62,508 | ₩72,100 | ₩62,443 | ₩67,593 | +8.14% | 10.2만 |
|---|
| 2026.01.15 | ₩65,662 | ₩68,237 | ₩61,156 | ₩62,508 | -4.80% | 8.6만 |
|---|
| 2026.01.14 | ₩58,903 | ₩68,237 | ₩58,388 | ₩65,018 | +10.38% | 13.4만 |
|---|
| 2026.01.13 | ₩57,744 | ₩58,581 | ₩53,238 | ₩57,294 | -0.78% | 8.5만 |
|---|
| 2026.01.12 | ₩57,422 | ₩59,547 | ₩55,362 | ₩57,744 | +0.56% | 3.8만 |
|---|
| 2026.01.09 | ₩62,122 | ₩62,122 | ₩56,972 | ₩57,422 | -7.56% | 5.7만 |
|---|
| 2026.01.08 | ₩57,937 | ₩64,182 | ₩57,294 | ₩62,443 | +7.78% | 12만 |
|---|
| 2026.01.07 | ₩65,662 | ₩66,306 | ₩56,843 | ₩56,972 | -13.24% | 8.3만 |
|---|
| 2026.01.06 | ₩66,950 | ₩70,812 | ₩61,156 | ₩68,237 | +1.92% | 9.8만 |
|---|
| 2026.01.05 | ₩58,581 | ₩65,018 | ₩56,264 | ₩64,375 | +9.89% | 8.4만 |
|---|
| 2026.01.02 | ₩50,084 | ₩59,868 | ₩50,019 | ₩57,422 | +14.65% | 6.1만 |
|---|
| 2025.12.31 | ₩48,925 | ₩49,440 | ₩44,547 | ₩49,440 | +1.05% | 6.3만 |
|---|
| 2025.12.30 | ₩51,500 | ₩52,401 | ₩48,345 | ₩49,182 | -4.50% | 3.6만 |
|---|
| 2025.12.29 | ₩57,808 | ₩58,903 | ₩50,212 | ₩50,470 | -12.69% | 6.6만 |
|---|
| 2025.12.26 | ₩58,452 | ₩58,903 | ₩55,491 | ₩57,937 | -0.88% | 4.1만 |
|---|
| 2025.12.24 | ₩58,323 | ₩59,096 | ₩54,719 | ₩58,259 | -0.11% | 3.9만 |
|---|
| 2025.12.23 | ₩59,868 | ₩60,834 | ₩58,002 | ₩59,096 | -1.29% | 6.9만 |
|---|
| 2025.12.22 | ₩62,637 | ₩65,662 | ₩57,551 | ₩57,551 | -8.12% | 19.8만 |
|---|
| 2025.12.19 | ₩58,581 | ₩59,740 | ₩55,362 | ₩55,942 | -4.51% | 5.3만 |
|---|
| 2025.12.18 | ₩56,650 | ₩62,250 | ₩56,264 | ₩58,130 | +2.61% | 8.6만 |
|---|
| 2025.12.17 | ₩59,547 | ₩59,868 | ₩54,719 | ₩55,427 | -6.92% | 5.5만 |
|---|
| 2025.12.16 | ₩52,980 | ₩60,898 | ₩52,980 | ₩59,353 | +12.03% | 9.8만 |
|---|
| 2025.12.15 | ₩57,873 | ₩59,804 | ₩50,856 | ₩52,980 | -8.45% | 11.6만 |
|---|
| 2025.12.12 | ₩65,662 | ₩68,881 | ₩57,294 | ₩58,517 | -10.88% | 13.3만 |
|---|
| 2025.12.11 | ₩69,525 | ₩71,456 | ₩57,937 | ₩68,881 | -0.93% | 18.3만 |
|---|
| 2025.12.10 | ₩68,881 | ₩82,400 | ₩66,306 | ₩73,387 | +6.54% | 57만 |
|---|
| 2025.12.09 | ₩54,397 | ₩75,962 | ₩54,397 | ₩68,237 | +25.44% | 71.8만 |
|---|
| 2025.12.08 | ₩66,950 | ₩67,593 | ₩54,719 | ₩56,199 | -16.06% | 23.1만 |
|---|
| 2025.12.05 | ₩78,537 | ₩92,700 | ₩70,812 | ₩72,100 | -8.20% | 70.3만 |
|---|
| 2025.12.04 | ₩88,837 | ₩93,987 | ₩72,100 | ₩75,318 | -15.22% | 175.3만 |
|---|
| 2025.12.03 | ₩48,925 | ₩109,437 | ₩45,835 | ₩100,425 | +105.26% | 344만 |
|---|
| 2025.12.02 | ₩48,539 | ₩49,890 | ₩45,706 | ₩46,543 | -4.11% | 1만 |
|---|
| 2025.12.01 | ₩54,010 | ₩54,719 | ₩48,281 | ₩48,539 | -10.13% | 1.5만 |
|---|
| 2025.11.28 | ₩59,225 | ₩61,156 | ₩53,560 | ₩54,332 | -8.26% | 1.1만 |
|---|
| 2025.11.26 | ₩56,650 | ₩61,156 | ₩54,719 | ₩56,843 | +0.34% | 8.3천 |
|---|
| 2025.11.25 | ₩57,937 | ₩57,937 | ₩55,362 | ₩56,779 | -2.00% | 3.4천 |
|---|
| 2025.11.24 | ₩56,650 | ₩59,868 | ₩56,392 | ₩58,259 | +2.84% | 5.6천 |
|---|
| 2025.11.21 | ₩57,937 | ₩60,512 | ₩53,109 | ₩56,328 | -2.78% | 1만 |
|---|
| 2025.11.20 | ₩68,881 | ₩68,881 | ₩57,937 | ₩57,937 | -15.89% | 1.4만 |
|---|
| 2025.11.19 | ₩71,456 | ₩73,387 | ₩64,375 | ₩66,950 | -6.31% | 8.9천 |
|---|
| 2025.11.18 | ₩70,168 | ₩72,743 | ₩67,593 | ₩72,100 | +2.75% | 7.4천 |
|---|
| 2025.11.17 | ₩82,400 | ₩84,331 | ₩70,168 | ₩72,100 | -12.50% | 1.6만 |
|---|
| 2025.11.14 | ₩86,906 | ₩89,481 | ₩77,893 | ₩84,331 | -2.96% | 1.4만 |
|---|
| 2025.11.13 | ₩94,631 | ₩100,425 | ₩91,734 | ₩92,056 | -2.72% | 1.3만 |
|---|
| 2025.11.12 | ₩89,481 | ₩101,068 | ₩89,481 | ₩97,206 | +8.63% | 2.6만 |
|---|
| 2025.11.11 | ₩90,125 | ₩92,700 | ₩88,193 | ₩89,481 | -0.71% | 3천 |
|---|
| 2025.11.10 | ₩93,343 | ₩93,343 | ₩88,193 | ₩91,412 | -2.07% | 5.5천 |
|---|
| 2025.11.07 | ₩87,550 | ₩92,700 | ₩79,825 | ₩91,412 | +4.41% | 1.4만 |
|---|
| 2025.11.06 | ₩98,493 | ₩99,137 | ₩85,618 | ₩90,125 | -8.50% | 1.3만 |
|---|
| 2025.11.05 | ₩93,987 | ₩99,137 | ₩92,700 | ₩97,850 | +4.11% | 1만 |
|---|
| 2025.11.04 | ₩95,275 | ₩104,931 | ₩91,412 | ₩93,987 | -1.35% | 1.8만 |
|---|
| 2025.11.03 | ₩104,287 | ₩104,931 | ₩94,631 | ₩95,275 | -8.64% | 2.5만 |
|---|
| 2025.10.31 | ₩107,506 | ₩107,506 | ₩101,068 | ₩106,218 | -1.20% | 1.5만 |
|---|
| 2025.10.30 | ₩104,931 | ₩110,725 | ₩100,425 | ₩107,506 | +2.45% | 2.1만 |
|---|
| 2025.10.29 | ₩115,874 | ₩122,312 | ₩106,218 | ₩111,690 | -3.61% | 4.1만 |
|---|
| 2025.10.28 | ₩124,243 | ₩127,462 | ₩115,874 | ₩118,449 | -4.66% | 7.1만 |
|---|
| 2025.10.27 | ₩203,424 | ₩220,805 | ₩125,531 | ₩129,393 | -36.39% | 184만 |
|---|
| 2025.10.24 | ₩129,393 | ₩131,324 | ₩113,300 | ₩113,300 | -12.44% | 2만 |
|---|
| 2025.10.23 | ₩169,949 | ₩171,881 | ₩111,368 | ₩129,715 | -23.67% | 4.5만 |
|---|
| 2025.10.22 | ₩187,330 | ₩189,905 | ₩167,503 | ₩171,881 | -8.25% | 1.1만 |
|---|
| 2025.10.21 | ₩196,343 | ₩196,343 | ₩187,330 | ₩189,262 | -3.61% | 5천 |
|---|
| 2025.10.20 | ₩191,193 | ₩196,665 | ₩189,905 | ₩195,055 | +2.02% | 6.6천 |
|---|
| 2025.10.17 | ₩187,330 | ₩189,905 | ₩179,605 | ₩184,755 | -1.37% | 1.1만 |
|---|
| 2025.10.16 | ₩211,149 | ₩218,874 | ₩187,330 | ₩189,905 | -10.06% | 1.5만 |
|---|
| 2025.10.15 | ₩211,149 | ₩225,955 | ₩200,205 | ₩204,712 | -3.05% | 1.8만 |
|---|
| 2025.10.14 | ₩191,515 | ₩209,218 | ₩187,974 | ₩205,355 | +7.23% | 1만 |
|---|
| 2025.10.13 | ₩197,630 | ₩202,137 | ₩192,159 | ₩196,343 | -0.65% | 8.9천 |
|---|
| 2025.10.10 | ₩215,012 | ₩216,299 | ₩189,262 | ₩189,905 | -11.68% | 1.6만 |
|---|