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 | ₩1,999 | ₩2,133 | ₩1,958 | ₩1,985 | -0.67% | 9.3만 |
| 2026.10.08 | ₩2,079 | ₩2,079 | ₩1,958 | ₩1,999 | -3.87% | 5.7만 |
| 2026.10.07 | ₩2,025 | ₩2,173 | ₩1,985 | ₩2,066 | +1.99% | 12만 |
| 2026.10.06 | ₩1,985 | ₩2,106 | ₩1,931 | ₩2,066 | +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 | ₩2,616 | ₩2,616 | ₩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 | ₩2,455 | ₩2,602 | ₩2,310 | ₩2,495 | +1.64% | 31.1만 |
|---|
| 2026.09.28 | ₩2,723 | ₩2,790 | ₩2,320 | ₩2,428 | -10.84% | 91.4만 |
|---|
| 2026.09.25 | ₩4,332 | ₩4,346 | ₩2,924 | ₩3,112 | -28.17% | 1178.4만 |
|---|
| 2026.09.24 | ₩4,193 | ₩4,346 | ₩3,879 | ₩3,959 | -5.57% | 12.5만 |
|---|
| 2026.09.23 | ₩4,829 | ₩4,829 | ₩4,185 | ₩4,217 | -12.67% | 19.4만 |
|---|
| 2026.09.22 | ₩4,990 | ₩5,231 | ₩4,949 | ₩5,038 | +0.97% | 3.7만 |
|---|
| 2026.09.21 | ₩5,352 | ₩5,352 | ₩4,893 | ₩4,957 | -7.37% | 4.7만 |
|---|
| 2026.09.18 | ₩5,126 | ₩5,408 | ₩5,038 | ₩5,143 | +0.31% | 5.8만 |
|---|
| 2026.09.17 | ₩5,151 | ₩5,231 | ₩4,933 | ₩5,014 | -2.66% | 3.4만 |
|---|
| 2026.09.16 | ₩4,957 | ₩5,151 | ₩4,829 | ₩5,070 | +2.27% | 3.8만 |
|---|
| 2026.09.15 | ₩5,046 | ₩5,086 | ₩4,845 | ₩4,917 | -2.55% | 3.5만 |
|---|
| 2026.09.14 | ₩5,312 | ₩5,312 | ₩5,030 | ₩5,062 | -4.70% | 5.4만 |
|---|
| 2026.09.11 | ₩5,070 | ₩5,312 | ₩5,046 | ₩5,279 | +4.13% | 3.9만 |
|---|
| 2026.09.10 | ₩5,392 | ₩5,545 | ₩5,110 | ₩5,183 | -3.88% | 7.3만 |
|---|
| 2026.09.09 | ₩5,746 | ₩5,746 | ₩5,392 | ₩5,625 | -2.10% | 18.5만 |
|---|
| 2026.09.08 | ₩5,231 | ₩5,625 | ₩5,231 | ₩5,537 | +5.85% | 9.9만 |
|---|
| 2026.09.04 | ₩5,601 | ₩5,730 | ₩5,151 | ₩5,207 | -7.04% | 9.6만 |
|---|
| 2026.09.03 | ₩5,585 | ₩5,835 | ₩5,328 | ₩5,553 | -0.58% | 18.5만 |
|---|
| 2026.09.02 | ₩6,511 | ₩6,519 | ₩5,658 | ₩5,939 | -8.78% | 184.5만 |
|---|
| 2026.09.01 | ₩6,575 | ₩6,680 | ₩6,309 | ₩6,406 | -2.57% | 230.8만 |
|---|
| 2026.08.31 | ₩6,599 | ₩6,776 | ₩6,309 | ₩6,527 | -1.10% | 2.5만 |
|---|
| 2026.08.28 | ₩6,478 | ₩6,696 | ₩6,197 | ₩6,414 | -0.99% | 3.2만 |
|---|
| 2026.08.27 | ₩6,680 | ₩6,776 | ₩6,374 | ₩6,438 | -3.61% | 5만 |
|---|
| 2026.08.26 | ₩6,857 | ₩7,002 | ₩6,358 | ₩6,519 | -4.93% | 5.4만 |
|---|
| 2026.08.25 | ₩6,688 | ₩6,760 | ₩6,430 | ₩6,672 | -0.24% | 3.5만 |
|---|
| 2026.08.24 | ₩7,082 | ₩7,138 | ₩6,567 | ₩6,599 | -6.82% | 3.2만 |
|---|
| 2026.08.21 | ₩7,106 | ₩7,468 | ₩6,921 | ₩7,066 | -0.57% | 5.8만 |
|---|
| 2026.08.20 | ₩6,784 | ₩7,018 | ₩6,696 | ₩6,921 | +2.02% | 2.3만 |
|---|
| 2026.08.19 | ₩7,243 | ₩7,509 | ₩6,664 | ₩6,929 | -4.33% | 5.6만 |
|---|
| 2026.08.18 | ₩7,879 | ₩8,048 | ₩6,849 | ₩7,050 | -10.52% | 4.3만 |
|---|
| 2026.08.17 | ₩7,484 | ₩8,008 | ₩7,323 | ₩7,669 | +2.47% | 5.8만 |
|---|
| 2026.08.14 | ₩8,531 | ₩8,531 | ₩7,162 | ₩7,348 | -13.87% | 5.8만 |
|---|
| 2026.08.13 | ₩9,094 | ₩9,094 | ₩8,048 | ₩8,289 | -8.85% | 6.2만 |
|---|
| 2026.08.12 | ₩9,657 | ₩10,180 | ₩9,416 | ₩9,818 | +1.67% | 8.9만 |
|---|
| 2026.08.11 | ₩9,335 | ₩10,221 | ₩9,295 | ₩9,496 | +1.72% | 3.9만 |
|---|
| 2026.08.10 | ₩8,853 | ₩9,577 | ₩8,619 | ₩9,416 | +6.36% | 5만 |
|---|
| 2026.08.07 | ₩8,692 | ₩9,255 | ₩8,128 | ₩8,692 | 0.00% | 4.1만 |
|---|
| 2026.08.06 | ₩8,048 | ₩8,692 | ₩7,967 | ₩8,611 | +7.00% | 3.8만 |
|---|
| 2026.08.05 | ₩8,933 | ₩8,933 | ₩8,048 | ₩8,128 | -9.01% | 3.9만 |
|---|
| 2026.08.04 | ₩7,967 | ₩8,772 | ₩7,291 | ₩8,692 | +9.09% | 18.9만 |
|---|
| 2026.08.03 | ₩7,243 | ₩8,531 | ₩7,130 | ₩7,847 | +8.33% | 6.9만 |
|---|
| 2026.07.31 | ₩6,873 | ₩7,235 | ₩6,599 | ₩7,026 | +2.22% | 2.8만 |
|---|
| 2026.07.30 | ₩6,358 | ₩6,680 | ₩6,342 | ₩6,672 | +4.94% | 1.7만 |
|---|
| 2026.07.29 | ₩6,929 | ₩7,002 | ₩6,060 | ₩6,213 | -10.34% | 3.7만 |
|---|
| 2026.07.28 | ₩6,438 | ₩7,243 | ₩6,036 | ₩7,002 | +8.75% | 7.4만 |
|---|
| 2026.07.27 | ₩6,197 | ₩6,462 | ₩6,076 | ₩6,430 | +3.77% | 1.4만 |
|---|
| 2026.07.24 | ₩6,237 | ₩6,406 | ₩6,084 | ₩6,197 | -0.65% | 1.1만 |
|---|
| 2026.07.23 | ₩6,680 | ₩6,680 | ₩6,165 | ₩6,173 | -7.59% | 1.8만 |
|---|
| 2026.07.22 | ₩6,841 | ₩7,082 | ₩6,358 | ₩6,567 | -4.00% | 2.4만 |
|---|
| 2026.07.21 | ₩7,082 | ₩7,090 | ₩6,639 | ₩6,841 | -3.41% | 2.3만 |
|---|
| 2026.07.20 | ₩6,599 | ₩7,082 | ₩6,438 | ₩6,889 | +4.39% | 2.6만 |
|---|
| 2026.07.17 | ₩6,438 | ₩6,623 | ₩6,197 | ₩6,366 | -1.13% | 4.7만 |
|---|
| 2026.07.16 | ₩6,519 | ₩6,841 | ₩6,116 | ₩6,688 | +2.59% | 8만 |
|---|
| 2026.07.15 | ₩7,243 | ₩7,404 | ₩6,334 | ₩6,503 | -10.22% | 7만 |
|---|
| 2026.07.14 | ₩7,565 | ₩7,710 | ₩7,002 | ₩7,002 | -7.45% | 5.2만 |
|---|
| 2026.07.13 | ₩8,450 | ₩8,450 | ₩7,444 | ₩7,726 | -8.57% | 4.4만 |
|---|
| 2026.07.10 | ₩8,692 | ₩8,692 | ₩8,209 | ₩8,450 | -2.78% | 3.2만 |
|---|
| 2026.07.09 | ₩8,450 | ₩8,611 | ₩7,887 | ₩8,611 | +1.90% | 2.7만 |
|---|
| 2026.07.08 | ₩8,692 | ₩8,933 | ₩7,887 | ₩8,370 | -3.70% | 5.7만 |
|---|
| 2026.07.07 | ₩8,853 | ₩8,853 | ₩8,329 | ₩8,772 | -0.91% | 4.7만 |
|---|
| 2026.07.06 | ₩9,255 | ₩9,335 | ₩8,684 | ₩8,853 | -4.35% | 4.9만 |
|---|
| 2026.07.02 | ₩10,060 | ₩10,301 | ₩8,933 | ₩9,094 | -9.60% | 4.9만 |
|---|
| 2026.07.01 | ₩10,060 | ₩10,462 | ₩9,174 | ₩9,818 | -2.40% | 4.7만 |
|---|
| 2026.06.30 | ₩9,738 | ₩10,543 | ₩9,577 | ₩9,899 | +1.65% | 4.8만 |
|---|
| 2026.06.29 | ₩9,255 | ₩10,060 | ₩9,174 | ₩9,818 | +6.09% | 2.6만 |
|---|
| 2026.06.26 | ₩8,692 | ₩9,738 | ₩8,611 | ₩9,255 | +6.48% | 3.8만 |
|---|
| 2026.06.25 | ₩9,174 | ₩9,174 | ₩8,450 | ₩8,853 | -3.51% | 2.3만 |
|---|
| 2026.06.24 | ₩10,140 | ₩10,140 | ₩8,853 | ₩8,933 | -11.90% | 6.9만 |
|---|
| 2026.06.23 | ₩9,738 | ₩10,462 | ₩9,738 | ₩10,221 | +4.96% | 2.6만 |
|---|
| 2026.06.22 | ₩11,267 | ₩11,830 | ₩10,221 | ₩10,301 | -8.57% | 4.7만 |
|---|
| 2026.06.18 | ₩10,543 | ₩11,669 | ₩9,013 | ₩11,106 | +5.34% | 10.7만 |
|---|
| 2026.06.17 | ₩11,106 | ₩11,508 | ₩10,543 | ₩10,543 | -5.07% | 4.1만 |
|---|
| 2026.06.16 | ₩11,508 | ₩11,951 | ₩10,864 | ₩11,106 | -3.50% | 4.4만 |
|---|
| 2026.06.15 | ₩12,152 | ₩12,152 | ₩11,428 | ₩11,428 | -5.96% | 3.3만 |
|---|
| 2026.06.12 | ₩11,911 | ₩12,112 | ₩11,428 | ₩11,508 | -3.38% | 2.9만 |
|---|
| 2026.06.11 | ₩11,991 | ₩12,152 | ₩11,428 | ₩11,911 | -0.67% | 3.4만 |
|---|
| 2026.06.10 | ₩12,072 | ₩12,369 | ₩11,830 | ₩11,911 | -1.33% | 2.3만 |
|---|
| 2026.06.09 | ₩12,957 | ₩13,440 | ₩12,031 | ₩12,152 | -6.21% | 2.8만 |
|---|
| 2026.06.08 | ₩12,796 | ₩13,440 | ₩12,474 | ₩12,957 | +1.26% | 3.5만 |
|---|
| 2026.06.05 | ₩13,601 | ₩13,601 | ₩12,072 | ₩12,394 | -8.88% | 5.8만 |
|---|
| 2026.06.04 | ₩13,520 | ₩14,244 | ₩13,279 | ₩13,601 | +0.60% | 4.7만 |
|---|
| 2026.06.03 | ₩14,486 | ₩14,486 | ₩13,279 | ₩13,923 | -3.89% | 4.4만 |
|---|
| 2026.06.02 | ₩16,095 | ₩16,256 | ₩14,084 | ₩14,244 | -11.50% | 9.2만 |
|---|
| 2026.06.01 | ₩15,291 | ₩16,739 | ₩14,969 | ₩16,095 | +5.26% | 16.2만 |
|---|
| 2026.05.29 | ₩14,325 | ₩14,486 | ₩13,601 | ₩14,486 | +1.12% | 6.9만 |
|---|
| 2026.05.28 | ₩13,681 | ₩13,987 | ₩13,279 | ₩13,842 | +1.18% | 5.9만 |
|---|
| 2026.05.27 | ₩13,842 | ₩14,808 | ₩13,359 | ₩13,601 | -1.74% | 8.7만 |
|---|
| 2026.05.26 | ₩13,923 | ₩14,244 | ₩13,118 | ₩13,681 | -1.73% | 6.7만 |
|---|
| 2026.05.22 | ₩14,244 | ₩15,291 | ₩13,520 | ₩13,601 | -4.52% | 8만 |
|---|
| 2026.05.21 | ₩13,359 | ₩14,244 | ₩13,198 | ₩14,003 | +4.82% | 5.2만 |
|---|
| 2026.05.20 | ₩13,842 | ₩14,325 | ₩13,118 | ₩13,279 | -4.07% | 4.1만 |
|---|
| 2026.05.19 | ₩13,440 | ₩15,693 | ₩12,796 | ₩13,520 | +0.60% | 8.9만 |
|---|
| 2026.05.18 | ₩14,969 | ₩14,969 | ₩13,198 | ₩13,359 | -10.75% | 3.6만 |
|---|
| 2026.05.15 | ₩15,935 | ₩15,935 | ₩14,727 | ₩14,727 | -7.58% | 3.5만 |
|---|
| 2026.05.14 | ₩16,095 | ₩16,498 | ₩15,854 | ₩16,095 | 0.00% | 4.8만 |
|---|
| 2026.05.13 | ₩16,095 | ₩17,142 | ₩15,572 | ₩16,015 | -0.50% | 11.5만 |
|---|
| 2026.05.12 | ₩19,476 | ₩19,556 | ₩17,866 | ₩17,866 | -8.26% | 3.2만 |
|---|
| 2026.05.11 | ₩17,866 | ₩20,361 | ₩17,705 | ₩19,395 | +8.56% | 6.3만 |
|---|
| 2026.05.08 | ₩18,268 | ₩18,429 | ₩17,705 | ₩17,866 | -2.20% | 2.6만 |
|---|
| 2026.05.07 | ₩17,705 | ₩19,878 | ₩17,633 | ₩18,107 | +2.27% | 7.9만 |
|---|
| 2026.05.06 | ₩17,061 | ₩19,717 | ₩17,061 | ₩17,625 | +3.30% | 9.9만 |
|---|
| 2026.05.05 | ₩17,705 | ₩18,027 | ₩17,061 | ₩17,061 | -3.64% | 4.2만 |
|---|
| 2026.05.04 | ₩18,751 | ₩19,154 | ₩17,866 | ₩17,866 | -4.72% | 5.5만 |
|---|
| 2026.05.01 | ₩19,395 | ₩19,797 | ₩18,928 | ₩18,993 | -2.07% | 2.6만 |
|---|
| 2026.04.30 | ₩18,912 | ₩19,717 | ₩18,349 | ₩19,395 | +2.55% | 4.6만 |
|---|
| 2026.04.29 | ₩21,970 | ₩22,139 | ₩18,437 | ₩18,671 | -15.02% | 10만 |
|---|
| 2026.04.28 | ₩22,775 | ₩23,153 | ₩22,051 | ₩22,131 | -2.83% | 7.2만 |
|---|
| 2026.04.27 | ₩24,304 | ₩25,994 | ₩22,373 | ₩23,741 | -2.32% | 19.9만 |
|---|
| 2026.04.24 | ₩24,224 | ₩28,167 | ₩23,017 | ₩24,707 | +1.99% | 23.7만 |
|---|
| 2026.04.23 | ₩23,660 | ₩24,948 | ₩22,292 | ₩24,546 | +3.74% | 14.5만 |
|---|
| 2026.04.22 | ₩24,224 | ₩25,028 | ₩22,775 | ₩23,499 | -2.99% | 8.1만 |
|---|
| 2026.04.21 | ₩24,385 | ₩26,075 | ₩22,614 | ₩24,143 | -0.99% | 6.7만 |
|---|
| 2026.04.20 | ₩27,040 | ₩27,040 | ₩24,787 | ₩25,302 | -6.43% | 4.4만 |
|---|
| 2026.04.17 | ₩27,040 | ₩29,294 | ₩25,817 | ₩26,075 | -3.57% | 12.3만 |
|---|
| 2026.04.16 | ₩34,766 | ₩35,217 | ₩31,225 | ₩32,706 | -5.93% | 4.2만 |
|---|
| 2026.04.15 | ₩34,122 | ₩37,406 | ₩33,350 | ₩34,766 | +1.89% | 11.6만 |
|---|
| 2026.04.14 | ₩32,127 | ₩35,346 | ₩29,809 | ₩34,122 | +6.21% | 5.5만 |
|---|
| 2026.04.13 | ₩29,229 | ₩32,835 | ₩27,684 | ₩31,418 | +7.49% | 7.4만 |
|---|
| 2026.04.10 | ₩30,581 | ₩31,354 | ₩28,328 | ₩28,392 | -7.16% | 2.7만 |
|---|
| 2026.04.09 | ₩31,547 | ₩31,547 | ₩30,260 | ₩30,388 | -3.67% | 1.5만 |
|---|
| 2026.04.08 | ₩32,835 | ₩33,607 | ₩30,453 | ₩31,418 | -4.31% | 3.7만 |
|---|
| 2026.04.07 | ₩33,350 | ₩33,479 | ₩30,581 | ₩31,290 | -6.18% | 1.9만 |
|---|
| 2026.04.06 | ₩32,964 | ₩33,543 | ₩31,676 | ₩33,479 | +1.56% | 1.8만 |
|---|
| 2026.04.02 | ₩30,260 | ₩33,350 | ₩29,809 | ₩33,350 | +10.21% | 2.7만 |
|---|
| 2026.04.01 | ₩33,350 | ₩33,350 | ₩29,616 | ₩32,062 | -3.86% | 3.8만 |
|---|
| 2026.03.31 | ₩31,225 | ₩32,127 | ₩30,002 | ₩32,127 | +2.89% | 3.2만 |
|---|
| 2026.03.30 | ₩33,414 | ₩33,479 | ₩29,873 | ₩31,225 | -6.55% | 2.7만 |
|---|
| 2026.03.27 | ₩34,573 | ₩34,637 | ₩31,547 | ₩34,122 | -1.30% | 3.3만 |
|---|
| 2026.03.26 | ₩36,698 | ₩36,826 | ₩32,384 | ₩34,637 | -5.61% | 5.3만 |
|---|
| 2026.03.25 | ₩38,565 | ₩38,758 | ₩36,698 | ₩37,342 | -3.17% | 2.8만 |
|---|
| 2026.03.24 | ₩37,792 | ₩39,466 | ₩37,084 | ₩37,342 | -1.19% | 3.2만 |
|---|
| 2026.03.23 | ₩38,629 | ₩40,432 | ₩36,826 | ₩38,243 | -1.00% | 4.2만 |
|---|
| 2026.03.20 | ₩39,917 | ₩40,625 | ₩37,470 | ₩38,436 | -3.71% | 3.4만 |
|---|
| 2026.03.19 | ₩39,852 | ₩40,818 | ₩36,698 | ₩40,174 | +0.81% | 5.7만 |
|---|
| 2026.03.18 | ₩43,908 | ₩43,973 | ₩40,625 | ₩42,106 | -4.11% | 4만 |
|---|
| 2026.03.17 | ₩43,522 | ₩45,711 | ₩43,072 | ₩43,780 | +0.59% | 4만 |
|---|
| 2026.03.16 | ₩46,355 | ₩46,355 | ₩42,621 | ₩43,651 | -5.83% | 7.4만 |
|---|
| 2026.03.13 | ₩50,218 | ₩50,218 | ₩44,939 | ₩45,389 | -9.62% | 8.2만 |
|---|
| 2026.03.12 | ₩49,510 | ₩54,081 | ₩47,128 | ₩49,960 | +0.91% | 10.1만 |
|---|
| 2026.03.11 | ₩48,286 | ₩55,690 | ₩45,454 | ₩50,411 | +4.40% | 39.2만 |
|---|
| 2026.03.10 | ₩46,291 | ₩79,190 | ₩44,488 | ₩65,670 | +41.86% | 141만 |
|---|
| 2026.03.09 | ₩46,226 | ₩46,226 | ₩43,136 | ₩46,097 | -0.28% | 2.7만 |
|---|
| 2026.03.06 | ₩46,419 | ₩47,643 | ₩44,874 | ₩45,518 | -1.94% | 2.9만 |
|---|
| 2026.03.05 | ₩48,286 | ₩48,286 | ₩45,904 | ₩48,286 | 0.00% | 2.3만 |
|---|
| 2026.03.04 | ₩47,643 | ₩48,286 | ₩45,067 | ₩47,063 | -1.22% | 2.3만 |
|---|
| 2026.03.03 | ₩48,286 | ₩48,801 | ₩44,424 | ₩45,711 | -5.33% | 5만 |
|---|
| 2026.03.02 | ₩48,029 | ₩50,797 | ₩46,999 | ₩49,445 | +2.95% | 4.9만 |
|---|
| 2026.02.27 | ₩52,278 | ₩53,373 | ₩48,158 | ₩48,158 | -7.88% | 7.6만 |
|---|
| 2026.02.26 | ₩54,853 | ₩55,047 | ₩52,471 | ₩53,437 | -2.58% | 4.8만 |
|---|
| 2026.02.25 | ₩55,690 | ₩59,231 | ₩53,566 | ₩55,626 | -0.12% | 6.4만 |
|---|
| 2026.02.24 | ₩53,051 | ₩56,978 | ₩52,149 | ₩55,368 | +4.37% | 4.9만 |
|---|
| 2026.02.23 | ₩57,042 | ₩57,107 | ₩52,149 | ₩53,244 | -6.66% | 3.7만 |
|---|
| 2026.02.20 | ₩57,944 | ₩58,974 | ₩53,501 | ₩56,334 | -2.78% | 5.7만 |
|---|
| 2026.02.19 | ₩52,793 | ₩66,957 | ₩50,089 | ₩55,433 | +5.00% | 18.1만 |
|---|
| 2026.02.18 | ₩49,767 | ₩54,210 | ₩48,286 | ₩52,536 | +5.56% | 3.4만 |
|---|
| 2026.02.17 | ₩52,793 | ₩53,695 | ₩48,286 | ₩48,673 | -7.80% | 4.7만 |
|---|
| 2026.02.13 | ₩56,012 | ₩56,012 | ₩51,506 | ₩52,600 | -6.09% | 3.8만 |
|---|
| 2026.02.12 | ₩58,781 | ₩58,781 | ₩53,823 | ₩56,463 | -3.94% | 3.2만 |
|---|
| 2026.02.11 | ₩59,553 | ₩60,841 | ₩52,986 | ₩57,944 | -2.70% | 5.4만 |
|---|
| 2026.02.10 | ₩63,416 | ₩63,802 | ₩58,588 | ₩58,974 | -7.01% | 2.2만 |
|---|
| 2026.02.09 | ₩67,923 | ₩68,245 | ₩56,012 | ₩63,802 | -6.07% | 22만 |
|---|
| 2026.02.06 | ₩59,489 | ₩65,026 | ₩59,231 | ₩62,579 | +5.19% | 5.3만 |
|---|
| 2026.02.05 | ₩63,738 | ₩66,313 | ₩56,656 | ₩57,300 | -10.10% | 6.5만 |
|---|
| 2026.02.04 | ₩69,532 | ₩72,752 | ₩63,931 | ₩66,313 | -4.63% | 5.1만 |
|---|
| 2026.02.03 | ₩65,026 | ₩71,464 | ₩65,026 | ₩67,601 | +3.96% | 4만 |
|---|
| 2026.02.02 | ₩66,313 | ₩66,957 | ₩60,841 | ₩63,867 | -3.69% | 5.5만 |
|---|
| 2026.01.30 | ₩68,889 | ₩71,786 | ₩66,313 | ₩67,601 | -1.87% | 5만 |
|---|
| 2026.01.29 | ₩75,971 | ₩75,971 | ₩65,670 | ₩68,245 | -10.17% | 9.9만 |
|---|
| 2026.01.28 | ₩86,916 | ₩91,422 | ₩74,683 | ₩75,971 | -12.59% | 11.7만 |
|---|
| 2026.01.27 | ₩74,683 | ₩87,559 | ₩67,601 | ₩87,559 | +17.24% | 21.8만 |
|---|
| 2026.01.26 | ₩61,485 | ₩86,916 | ₩60,841 | ₩81,765 | +32.98% | 69.3만 |
|---|
| 2026.01.23 | ₩61,163 | ₩61,485 | ₩57,944 | ₩58,394 | -4.53% | 4.8만 |
|---|
| 2026.01.22 | ₩60,326 | ₩66,313 | ₩59,296 | ₩62,450 | +3.52% | 9.5만 |
|---|
| 2026.01.21 | ₩58,588 | ₩61,163 | ₩57,493 | ₩58,588 | 0.00% | 6.6만 |
|---|
| 2026.01.20 | ₩61,549 | ₩63,609 | ₩57,944 | ₩58,008 | -5.75% | 7.6만 |
|---|
| 2026.01.16 | ₩62,515 | ₩72,108 | ₩62,450 | ₩67,601 | +8.14% | 10.2만 |
|---|
| 2026.01.15 | ₩65,670 | ₩68,245 | ₩61,163 | ₩62,515 | -4.80% | 8.6만 |
|---|
| 2026.01.14 | ₩58,909 | ₩68,245 | ₩58,394 | ₩65,026 | +10.38% | 13.4만 |
|---|
| 2026.01.13 | ₩57,751 | ₩58,588 | ₩53,244 | ₩57,300 | -0.78% | 8.5만 |
|---|
| 2026.01.12 | ₩57,429 | ₩59,553 | ₩55,368 | ₩57,751 | +0.56% | 3.8만 |
|---|
| 2026.01.09 | ₩62,129 | ₩62,129 | ₩56,978 | ₩57,429 | -7.56% | 5.7만 |
|---|
| 2026.01.08 | ₩57,944 | ₩64,189 | ₩57,300 | ₩62,450 | +7.78% | 12만 |
|---|
| 2026.01.07 | ₩65,670 | ₩66,313 | ₩56,849 | ₩56,978 | -13.24% | 8.3만 |
|---|
| 2026.01.06 | ₩66,957 | ₩70,820 | ₩61,163 | ₩68,245 | +1.92% | 9.8만 |
|---|
| 2026.01.05 | ₩58,588 | ₩65,026 | ₩56,270 | ₩64,382 | +9.89% | 8.4만 |
|---|
| 2026.01.02 | ₩50,089 | ₩59,875 | ₩50,025 | ₩57,429 | +14.65% | 6.1만 |
|---|
| 2025.12.31 | ₩48,930 | ₩49,445 | ₩44,552 | ₩49,445 | +1.05% | 6.3만 |
|---|
| 2025.12.30 | ₩51,506 | ₩52,407 | ₩48,351 | ₩49,188 | -4.50% | 3.6만 |
|---|
| 2025.12.29 | ₩57,815 | ₩58,909 | ₩50,218 | ₩50,475 | -12.69% | 6.6만 |
|---|
| 2025.12.26 | ₩58,459 | ₩58,909 | ₩55,497 | ₩57,944 | -0.88% | 4.1만 |
|---|
| 2025.12.24 | ₩58,330 | ₩59,103 | ₩54,725 | ₩58,266 | -0.11% | 3.9만 |
|---|
| 2025.12.23 | ₩59,875 | ₩60,841 | ₩58,008 | ₩59,103 | -1.29% | 6.9만 |
|---|
| 2025.12.22 | ₩62,644 | ₩65,670 | ₩57,557 | ₩57,557 | -8.12% | 19.8만 |
|---|
| 2025.12.19 | ₩58,588 | ₩59,746 | ₩55,368 | ₩55,948 | -4.51% | 5.3만 |
|---|
| 2025.12.18 | ₩56,656 | ₩62,257 | ₩56,270 | ₩58,137 | +2.61% | 8.6만 |
|---|
| 2025.12.17 | ₩59,553 | ₩59,875 | ₩54,725 | ₩55,433 | -6.92% | 5.5만 |
|---|
| 2025.12.16 | ₩52,986 | ₩60,905 | ₩52,986 | ₩59,360 | +12.03% | 9.8만 |
|---|
| 2025.12.15 | ₩57,879 | ₩59,811 | ₩50,862 | ₩52,986 | -8.45% | 11.6만 |
|---|
| 2025.12.12 | ₩65,670 | ₩68,889 | ₩57,300 | ₩58,523 | -10.88% | 13.3만 |
|---|
| 2025.12.11 | ₩69,532 | ₩71,464 | ₩57,944 | ₩68,889 | -0.93% | 18.3만 |
|---|
| 2025.12.10 | ₩68,889 | ₩82,409 | ₩66,313 | ₩73,395 | +6.54% | 57만 |
|---|
| 2025.12.09 | ₩54,403 | ₩75,971 | ₩54,403 | ₩68,245 | +25.44% | 71.8만 |
|---|
| 2025.12.08 | ₩66,957 | ₩67,601 | ₩54,725 | ₩56,205 | -16.06% | 23.1만 |
|---|
| 2025.12.05 | ₩78,546 | ₩92,710 | ₩70,820 | ₩72,108 | -8.20% | 70.3만 |
|---|
| 2025.12.04 | ₩88,847 | ₩93,998 | ₩72,108 | ₩75,327 | -15.22% | 175.3만 |
|---|
| 2025.12.03 | ₩48,930 | ₩109,449 | ₩45,840 | ₩100,436 | +105.26% | 344만 |
|---|
| 2025.12.02 | ₩48,544 | ₩49,896 | ₩45,711 | ₩46,548 | -4.11% | 1만 |
|---|
| 2025.12.01 | ₩54,016 | ₩54,725 | ₩48,286 | ₩48,544 | -10.13% | 1.5만 |
|---|
| 2025.11.28 | ₩59,231 | ₩61,163 | ₩53,566 | ₩54,338 | -8.26% | 1.1만 |
|---|
| 2025.11.26 | ₩56,656 | ₩61,163 | ₩54,725 | ₩56,849 | +0.34% | 8.3천 |
|---|
| 2025.11.25 | ₩57,944 | ₩57,944 | ₩55,368 | ₩56,785 | -2.00% | 3.4천 |
|---|
| 2025.11.24 | ₩56,656 | ₩59,875 | ₩56,399 | ₩58,266 | +2.84% | 5.6천 |
|---|
| 2025.11.21 | ₩57,944 | ₩60,519 | ₩53,115 | ₩56,334 | -2.78% | 1만 |
|---|
| 2025.11.20 | ₩68,889 | ₩68,889 | ₩57,944 | ₩57,944 | -15.89% | 1.4만 |
|---|
| 2025.11.19 | ₩71,464 | ₩73,395 | ₩64,382 | ₩66,957 | -6.31% | 8.9천 |
|---|
| 2025.11.18 | ₩70,176 | ₩72,752 | ₩67,601 | ₩72,108 | +2.75% | 7.4천 |
|---|
| 2025.11.17 | ₩82,409 | ₩84,340 | ₩70,176 | ₩72,108 | -12.50% | 1.6만 |
|---|
| 2025.11.14 | ₩86,916 | ₩89,491 | ₩77,902 | ₩84,340 | -2.96% | 1.4만 |
|---|
| 2025.11.13 | ₩94,641 | ₩100,436 | ₩91,744 | ₩92,066 | -2.72% | 1.3만 |
|---|
| 2025.11.12 | ₩89,491 | ₩101,080 | ₩89,491 | ₩97,217 | +8.63% | 2.6만 |
|---|
| 2025.11.11 | ₩90,135 | ₩92,710 | ₩88,203 | ₩89,491 | -0.71% | 3천 |
|---|
| 2025.11.10 | ₩93,354 | ₩93,354 | ₩88,203 | ₩91,422 | -2.07% | 5.5천 |
|---|
| 2025.11.07 | ₩87,559 | ₩92,710 | ₩79,834 | ₩91,422 | +4.41% | 1.4만 |
|---|
| 2025.11.06 | ₩98,504 | ₩99,148 | ₩85,628 | ₩90,135 | -8.50% | 1.3만 |
|---|
| 2025.11.05 | ₩93,998 | ₩99,148 | ₩92,710 | ₩97,861 | +4.11% | 1만 |
|---|
| 2025.11.04 | ₩95,285 | ₩104,943 | ₩91,422 | ₩93,998 | -1.35% | 1.8만 |
|---|
| 2025.11.03 | ₩104,299 | ₩104,943 | ₩94,641 | ₩95,285 | -8.64% | 2.5만 |
|---|
| 2025.10.31 | ₩107,518 | ₩107,518 | ₩101,080 | ₩106,230 | -1.20% | 1.5만 |
|---|
| 2025.10.30 | ₩104,943 | ₩110,737 | ₩100,436 | ₩107,518 | +2.45% | 2.1만 |
|---|
| 2025.10.29 | ₩115,887 | ₩122,326 | ₩106,230 | ₩111,703 | -3.61% | 4.1만 |
|---|
| 2025.10.28 | ₩124,257 | ₩127,476 | ₩115,887 | ₩118,463 | -4.66% | 7.1만 |
|---|
| 2025.10.27 | ₩203,447 | ₩220,830 | ₩125,545 | ₩129,408 | -36.39% | 184만 |
|---|
| 2025.10.24 | ₩129,408 | ₩131,339 | ₩113,312 | ₩113,312 | -12.44% | 2만 |
|---|
| 2025.10.23 | ₩169,968 | ₩171,900 | ₩111,381 | ₩129,730 | -23.67% | 4.5만 |
|---|
| 2025.10.22 | ₩187,351 | ₩189,927 | ₩167,522 | ₩171,900 | -8.25% | 1.1만 |
|---|
| 2025.10.21 | ₩196,365 | ₩196,365 | ₩187,351 | ₩189,283 | -3.61% | 5천 |
|---|
| 2025.10.20 | ₩191,214 | ₩196,687 | ₩189,927 | ₩195,077 | +2.02% | 6.6천 |
|---|
| 2025.10.17 | ₩187,351 | ₩189,927 | ₩179,626 | ₩184,776 | -1.37% | 1.1만 |
|---|
| 2025.10.16 | ₩211,173 | ₩218,899 | ₩187,351 | ₩189,927 | -10.06% | 1.5만 |
|---|
| 2025.10.15 | ₩211,173 | ₩225,981 | ₩200,228 | ₩204,735 | -3.05% | 1.8만 |
|---|
| 2025.10.14 | ₩191,536 | ₩209,241 | ₩187,995 | ₩205,378 | +7.23% | 1만 |
|---|
| 2025.10.13 | ₩197,652 | ₩202,159 | ₩192,180 | ₩196,365 | -0.65% | 8.9천 |
|---|
| 2025.10.10 | ₩215,036 | ₩216,323 | ₩189,283 | ₩189,927 | -11.68% | 1.6만 |
|---|