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 | ₩1,992 | ₩2,125 | ₩1,952 | ₩1,978 | -0.67% | 9.3만 |
| 2026.10.08 | ₩2,072 | ₩2,072 | ₩1,952 | ₩1,992 | -3.87% | 5.7만 |
| 2026.10.07 | ₩2,019 | ₩2,166 | ₩1,978 | ₩2,059 | +1.99% | 12만 |
| 2026.10.06 | ₩1,978 | ₩2,099 | ₩1,925 | ₩2,059 | +4.05% | 17.1만 |
| 2026.10.05 | ₩2,032 | ₩2,032 | ₩1,845 | ₩1,978 | -2.63% | 22.5만 |
| 2026.10.02 | ₩2,085 | ₩2,166 | ₩1,938 | ₩2,032 | -2.56% | 27.1만 |
| 2026.10.01 | ₩2,607 | ₩2,607 | ₩2,073 | ₩2,112 | -18.97% | 57.6만 |
| 2026.09.30 | ₩2,486 | ₩2,633 | ₩2,433 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,553 |
| +2.69% |
| 21만 |
| 2026.09.29 | ₩2,446 | ₩2,593 | ₩2,302 | ₩2,486 | +1.64% | 31.1만 |
|---|
| 2026.09.28 | ₩2,714 | ₩2,781 | ₩2,313 | ₩2,420 | -10.84% | 91.4만 |
|---|
| 2026.09.25 | ₩4,318 | ₩4,331 | ₩2,914 | ₩3,101 | -28.17% | 1178.4만 |
|---|
| 2026.09.24 | ₩4,179 | ₩4,331 | ₩3,866 | ₩3,946 | -5.57% | 12.5만 |
|---|
| 2026.09.23 | ₩4,812 | ₩4,812 | ₩4,171 | ₩4,203 | -12.67% | 19.4만 |
|---|
| 2026.09.22 | ₩4,973 | ₩5,213 | ₩4,933 | ₩5,021 | +0.97% | 3.7만 |
|---|
| 2026.09.21 | ₩5,334 | ₩5,334 | ₩4,877 | ₩4,941 | -7.37% | 4.7만 |
|---|
| 2026.09.18 | ₩5,109 | ₩5,390 | ₩5,021 | ₩5,125 | +0.31% | 5.8만 |
|---|
| 2026.09.17 | ₩5,133 | ₩5,213 | ₩4,917 | ₩4,997 | -2.66% | 3.4만 |
|---|
| 2026.09.16 | ₩4,941 | ₩5,133 | ₩4,812 | ₩5,053 | +2.27% | 3.8만 |
|---|
| 2026.09.15 | ₩5,029 | ₩5,069 | ₩4,828 | ₩4,901 | -2.55% | 3.5만 |
|---|
| 2026.09.14 | ₩5,294 | ₩5,294 | ₩5,013 | ₩5,045 | -4.70% | 5.4만 |
|---|
| 2026.09.11 | ₩5,053 | ₩5,294 | ₩5,029 | ₩5,262 | +4.13% | 3.9만 |
|---|
| 2026.09.10 | ₩5,374 | ₩5,526 | ₩5,093 | ₩5,165 | -3.88% | 7.3만 |
|---|
| 2026.09.09 | ₩5,727 | ₩5,727 | ₩5,374 | ₩5,606 | -2.10% | 18.5만 |
|---|
| 2026.09.08 | ₩5,213 | ₩5,606 | ₩5,213 | ₩5,518 | +5.85% | 9.9만 |
|---|
| 2026.09.04 | ₩5,582 | ₩5,711 | ₩5,133 | ₩5,189 | -7.04% | 9.6만 |
|---|
| 2026.09.03 | ₩5,566 | ₩5,815 | ₩5,310 | ₩5,534 | -0.58% | 18.5만 |
|---|
| 2026.09.02 | ₩6,489 | ₩6,497 | ₩5,639 | ₩5,919 | -8.78% | 184.5만 |
|---|
| 2026.09.01 | ₩6,553 | ₩6,657 | ₩6,288 | ₩6,384 | -2.57% | 230.8만 |
|---|
| 2026.08.31 | ₩6,577 | ₩6,753 | ₩6,288 | ₩6,505 | -1.10% | 2.5만 |
|---|
| 2026.08.28 | ₩6,457 | ₩6,673 | ₩6,176 | ₩6,392 | -0.99% | 3.2만 |
|---|
| 2026.08.27 | ₩6,657 | ₩6,753 | ₩6,352 | ₩6,417 | -3.61% | 5만 |
|---|
| 2026.08.26 | ₩6,834 | ₩6,978 | ₩6,336 | ₩6,497 | -4.93% | 5.4만 |
|---|
| 2026.08.25 | ₩6,665 | ₩6,737 | ₩6,409 | ₩6,649 | -0.24% | 3.5만 |
|---|
| 2026.08.24 | ₩7,058 | ₩7,114 | ₩6,545 | ₩6,577 | -6.82% | 3.2만 |
|---|
| 2026.08.21 | ₩7,082 | ₩7,443 | ₩6,898 | ₩7,042 | -0.57% | 5.8만 |
|---|
| 2026.08.20 | ₩6,761 | ₩6,994 | ₩6,673 | ₩6,898 | +2.02% | 2.3만 |
|---|
| 2026.08.19 | ₩7,219 | ₩7,483 | ₩6,641 | ₩6,906 | -4.33% | 5.6만 |
|---|
| 2026.08.18 | ₩7,852 | ₩8,021 | ₩6,826 | ₩7,026 | -10.52% | 4.3만 |
|---|
| 2026.08.17 | ₩7,459 | ₩7,981 | ₩7,299 | ₩7,644 | +2.47% | 5.8만 |
|---|
| 2026.08.14 | ₩8,502 | ₩8,502 | ₩7,138 | ₩7,323 | -13.87% | 5.8만 |
|---|
| 2026.08.13 | ₩9,063 | ₩9,063 | ₩8,021 | ₩8,261 | -8.85% | 6.2만 |
|---|
| 2026.08.12 | ₩9,625 | ₩10,146 | ₩9,384 | ₩9,785 | +1.67% | 8.9만 |
|---|
| 2026.08.11 | ₩9,304 | ₩10,186 | ₩9,264 | ₩9,464 | +1.72% | 3.9만 |
|---|
| 2026.08.10 | ₩8,823 | ₩9,545 | ₩8,590 | ₩9,384 | +6.36% | 5만 |
|---|
| 2026.08.07 | ₩8,662 | ₩9,224 | ₩8,101 | ₩8,662 | 0.00% | 4.1만 |
|---|
| 2026.08.06 | ₩8,021 | ₩8,662 | ₩7,940 | ₩8,582 | +7.00% | 3.8만 |
|---|
| 2026.08.05 | ₩8,903 | ₩8,903 | ₩8,021 | ₩8,101 | -9.01% | 3.9만 |
|---|
| 2026.08.04 | ₩7,940 | ₩8,743 | ₩7,267 | ₩8,662 | +9.09% | 18.9만 |
|---|
| 2026.08.03 | ₩7,219 | ₩8,502 | ₩7,106 | ₩7,820 | +8.33% | 6.9만 |
|---|
| 2026.07.31 | ₩6,850 | ₩7,211 | ₩6,577 | ₩7,002 | +2.22% | 2.8만 |
|---|
| 2026.07.30 | ₩6,336 | ₩6,657 | ₩6,320 | ₩6,649 | +4.94% | 1.7만 |
|---|
| 2026.07.29 | ₩6,906 | ₩6,978 | ₩6,040 | ₩6,192 | -10.34% | 3.7만 |
|---|
| 2026.07.28 | ₩6,417 | ₩7,219 | ₩6,016 | ₩6,978 | +8.75% | 7.4만 |
|---|
| 2026.07.27 | ₩6,176 | ₩6,441 | ₩6,056 | ₩6,409 | +3.77% | 1.4만 |
|---|
| 2026.07.24 | ₩6,216 | ₩6,384 | ₩6,064 | ₩6,176 | -0.65% | 1.1만 |
|---|
| 2026.07.23 | ₩6,657 | ₩6,657 | ₩6,144 | ₩6,152 | -7.59% | 1.8만 |
|---|
| 2026.07.22 | ₩6,818 | ₩7,058 | ₩6,336 | ₩6,545 | -4.00% | 2.4만 |
|---|
| 2026.07.21 | ₩7,058 | ₩7,066 | ₩6,617 | ₩6,818 | -3.41% | 2.3만 |
|---|
| 2026.07.20 | ₩6,577 | ₩7,058 | ₩6,417 | ₩6,866 | +4.39% | 2.6만 |
|---|
| 2026.07.17 | ₩6,417 | ₩6,601 | ₩6,176 | ₩6,344 | -1.13% | 4.7만 |
|---|
| 2026.07.16 | ₩6,497 | ₩6,818 | ₩6,096 | ₩6,665 | +2.59% | 8만 |
|---|
| 2026.07.15 | ₩7,219 | ₩7,379 | ₩6,312 | ₩6,481 | -10.22% | 7만 |
|---|
| 2026.07.14 | ₩7,539 | ₩7,684 | ₩6,978 | ₩6,978 | -7.45% | 5.2만 |
|---|
| 2026.07.13 | ₩8,422 | ₩8,422 | ₩7,419 | ₩7,700 | -8.57% | 4.4만 |
|---|
| 2026.07.10 | ₩8,662 | ₩8,662 | ₩8,181 | ₩8,422 | -2.78% | 3.2만 |
|---|
| 2026.07.09 | ₩8,422 | ₩8,582 | ₩7,860 | ₩8,582 | +1.90% | 2.7만 |
|---|
| 2026.07.08 | ₩8,662 | ₩8,903 | ₩7,860 | ₩8,342 | -3.70% | 5.7만 |
|---|
| 2026.07.07 | ₩8,823 | ₩8,823 | ₩8,301 | ₩8,743 | -0.91% | 4.7만 |
|---|
| 2026.07.06 | ₩9,224 | ₩9,304 | ₩8,654 | ₩8,823 | -4.35% | 4.9만 |
|---|
| 2026.07.02 | ₩10,026 | ₩10,266 | ₩8,903 | ₩9,063 | -9.60% | 4.9만 |
|---|
| 2026.07.01 | ₩10,026 | ₩10,427 | ₩9,144 | ₩9,785 | -2.40% | 4.7만 |
|---|
| 2026.06.30 | ₩9,705 | ₩10,507 | ₩9,545 | ₩9,865 | +1.65% | 4.8만 |
|---|
| 2026.06.29 | ₩9,224 | ₩10,026 | ₩9,144 | ₩9,785 | +6.09% | 2.6만 |
|---|
| 2026.06.26 | ₩8,662 | ₩9,705 | ₩8,582 | ₩9,224 | +6.48% | 3.8만 |
|---|
| 2026.06.25 | ₩9,144 | ₩9,144 | ₩8,422 | ₩8,823 | -3.51% | 2.3만 |
|---|
| 2026.06.24 | ₩10,106 | ₩10,106 | ₩8,823 | ₩8,903 | -11.90% | 6.9만 |
|---|
| 2026.06.23 | ₩9,705 | ₩10,427 | ₩9,705 | ₩10,186 | +4.96% | 2.6만 |
|---|
| 2026.06.22 | ₩11,229 | ₩11,790 | ₩10,186 | ₩10,266 | -8.57% | 4.7만 |
|---|
| 2026.06.18 | ₩10,507 | ₩11,630 | ₩8,983 | ₩11,069 | +5.34% | 10.7만 |
|---|
| 2026.06.17 | ₩11,069 | ₩11,470 | ₩10,507 | ₩10,507 | -5.07% | 4.1만 |
|---|
| 2026.06.16 | ₩11,470 | ₩11,911 | ₩10,828 | ₩11,069 | -3.50% | 4.4만 |
|---|
| 2026.06.15 | ₩12,111 | ₩12,111 | ₩11,389 | ₩11,389 | -5.96% | 3.3만 |
|---|
| 2026.06.12 | ₩11,871 | ₩12,071 | ₩11,389 | ₩11,470 | -3.38% | 2.9만 |
|---|
| 2026.06.11 | ₩11,951 | ₩12,111 | ₩11,389 | ₩11,871 | -0.67% | 3.4만 |
|---|
| 2026.06.10 | ₩12,031 | ₩12,328 | ₩11,790 | ₩11,871 | -1.33% | 2.3만 |
|---|
| 2026.06.09 | ₩12,913 | ₩13,395 | ₩11,991 | ₩12,111 | -6.21% | 2.8만 |
|---|
| 2026.06.08 | ₩12,753 | ₩13,395 | ₩12,432 | ₩12,913 | +1.26% | 3.5만 |
|---|
| 2026.06.05 | ₩13,555 | ₩13,555 | ₩12,031 | ₩12,352 | -8.88% | 5.8만 |
|---|
| 2026.06.04 | ₩13,475 | ₩14,197 | ₩13,234 | ₩13,555 | +0.60% | 4.7만 |
|---|
| 2026.06.03 | ₩14,437 | ₩14,437 | ₩13,234 | ₩13,876 | -3.89% | 4.4만 |
|---|
| 2026.06.02 | ₩16,041 | ₩16,202 | ₩14,036 | ₩14,197 | -11.50% | 9.2만 |
|---|
| 2026.06.01 | ₩15,239 | ₩16,683 | ₩14,918 | ₩16,041 | +5.26% | 16.2만 |
|---|
| 2026.05.29 | ₩14,277 | ₩14,437 | ₩13,555 | ₩14,437 | +1.12% | 6.9만 |
|---|
| 2026.05.28 | ₩13,635 | ₩13,940 | ₩13,234 | ₩13,796 | +1.18% | 5.9만 |
|---|
| 2026.05.27 | ₩13,796 | ₩14,758 | ₩13,314 | ₩13,555 | -1.74% | 8.7만 |
|---|
| 2026.05.26 | ₩13,876 | ₩14,197 | ₩13,074 | ₩13,635 | -1.73% | 6.7만 |
|---|
| 2026.05.22 | ₩14,197 | ₩15,239 | ₩13,475 | ₩13,555 | -4.52% | 8만 |
|---|
| 2026.05.21 | ₩13,314 | ₩14,197 | ₩13,154 | ₩13,956 | +4.82% | 5.2만 |
|---|
| 2026.05.20 | ₩13,796 | ₩14,277 | ₩13,074 | ₩13,234 | -4.07% | 4.1만 |
|---|
| 2026.05.19 | ₩13,395 | ₩15,640 | ₩12,753 | ₩13,475 | +0.60% | 8.9만 |
|---|
| 2026.05.18 | ₩14,918 | ₩14,918 | ₩13,154 | ₩13,314 | -10.75% | 3.6만 |
|---|
| 2026.05.15 | ₩15,881 | ₩15,881 | ₩14,678 | ₩14,678 | -7.58% | 3.5만 |
|---|
| 2026.05.14 | ₩16,041 | ₩16,442 | ₩15,801 | ₩16,041 | 0.00% | 4.8만 |
|---|
| 2026.05.13 | ₩16,041 | ₩17,084 | ₩15,520 | ₩15,961 | -0.50% | 11.5만 |
|---|
| 2026.05.12 | ₩19,410 | ₩19,490 | ₩17,806 | ₩17,806 | -8.26% | 3.2만 |
|---|
| 2026.05.11 | ₩17,806 | ₩20,292 | ₩17,645 | ₩19,330 | +8.56% | 6.3만 |
|---|
| 2026.05.08 | ₩18,207 | ₩18,367 | ₩17,645 | ₩17,806 | -2.20% | 2.6만 |
|---|
| 2026.05.07 | ₩17,645 | ₩19,811 | ₩17,573 | ₩18,047 | +2.27% | 7.9만 |
|---|
| 2026.05.06 | ₩17,004 | ₩19,651 | ₩17,004 | ₩17,565 | +3.30% | 9.9만 |
|---|
| 2026.05.05 | ₩17,645 | ₩17,966 | ₩17,004 | ₩17,004 | -3.64% | 4.2만 |
|---|
| 2026.05.04 | ₩18,688 | ₩19,089 | ₩17,806 | ₩17,806 | -4.72% | 5.5만 |
|---|
| 2026.05.01 | ₩19,330 | ₩19,731 | ₩18,865 | ₩18,929 | -2.07% | 2.6만 |
|---|
| 2026.04.30 | ₩18,849 | ₩19,651 | ₩18,287 | ₩19,330 | +2.55% | 4.6만 |
|---|
| 2026.04.29 | ₩21,896 | ₩22,065 | ₩18,375 | ₩18,608 | -15.02% | 10만 |
|---|
| 2026.04.28 | ₩22,699 | ₩23,075 | ₩21,977 | ₩22,057 | -2.83% | 7.2만 |
|---|
| 2026.04.27 | ₩24,222 | ₩25,907 | ₩22,297 | ₩23,661 | -2.32% | 19.9만 |
|---|
| 2026.04.24 | ₩24,142 | ₩28,072 | ₩22,939 | ₩24,623 | +1.99% | 23.7만 |
|---|
| 2026.04.23 | ₩23,581 | ₩24,864 | ₩22,217 | ₩24,463 | +3.74% | 14.5만 |
|---|
| 2026.04.22 | ₩24,142 | ₩24,944 | ₩22,699 | ₩23,420 | -2.99% | 8.1만 |
|---|
| 2026.04.21 | ₩24,303 | ₩25,987 | ₩22,538 | ₩24,062 | -0.99% | 6.7만 |
|---|
| 2026.04.20 | ₩26,949 | ₩26,949 | ₩24,704 | ₩25,217 | -6.43% | 4.4만 |
|---|
| 2026.04.17 | ₩26,949 | ₩29,195 | ₩25,730 | ₩25,987 | -3.57% | 12.3만 |
|---|
| 2026.04.16 | ₩34,649 | ₩35,098 | ₩31,120 | ₩32,596 | -5.93% | 4.2만 |
|---|
| 2026.04.15 | ₩34,008 | ₩37,280 | ₩33,238 | ₩34,649 | +1.89% | 11.6만 |
|---|
| 2026.04.14 | ₩32,019 | ₩35,227 | ₩29,709 | ₩34,008 | +6.21% | 5.5만 |
|---|
| 2026.04.13 | ₩29,131 | ₩32,724 | ₩27,591 | ₩31,313 | +7.49% | 7.4만 |
|---|
| 2026.04.10 | ₩30,479 | ₩31,249 | ₩28,233 | ₩28,297 | -7.16% | 2.7만 |
|---|
| 2026.04.09 | ₩31,441 | ₩31,441 | ₩30,158 | ₩30,286 | -3.67% | 1.5만 |
|---|
| 2026.04.08 | ₩32,724 | ₩33,494 | ₩30,350 | ₩31,313 | -4.31% | 3.7만 |
|---|
| 2026.04.07 | ₩33,238 | ₩33,366 | ₩30,479 | ₩31,184 | -6.18% | 1.9만 |
|---|
| 2026.04.06 | ₩32,853 | ₩33,430 | ₩31,569 | ₩33,366 | +1.56% | 1.8만 |
|---|
| 2026.04.02 | ₩30,158 | ₩33,238 | ₩29,709 | ₩33,238 | +10.21% | 2.7만 |
|---|
| 2026.04.01 | ₩33,238 | ₩33,238 | ₩29,516 | ₩31,954 | -3.86% | 3.8만 |
|---|
| 2026.03.31 | ₩31,120 | ₩32,019 | ₩29,901 | ₩32,019 | +2.89% | 3.2만 |
|---|
| 2026.03.30 | ₩33,302 | ₩33,366 | ₩29,773 | ₩31,120 | -6.55% | 2.7만 |
|---|
| 2026.03.27 | ₩34,457 | ₩34,521 | ₩31,441 | ₩34,008 | -1.30% | 3.3만 |
|---|
| 2026.03.26 | ₩36,574 | ₩36,703 | ₩32,275 | ₩34,521 | -5.61% | 5.3만 |
|---|
| 2026.03.25 | ₩38,435 | ₩38,628 | ₩36,574 | ₩37,216 | -3.17% | 2.8만 |
|---|
| 2026.03.24 | ₩37,665 | ₩39,333 | ₩36,959 | ₩37,216 | -1.19% | 3.2만 |
|---|
| 2026.03.23 | ₩38,499 | ₩40,296 | ₩36,703 | ₩38,114 | -1.00% | 4.2만 |
|---|
| 2026.03.20 | ₩39,783 | ₩40,488 | ₩37,344 | ₩38,307 | -3.71% | 3.4만 |
|---|
| 2026.03.19 | ₩39,718 | ₩40,681 | ₩36,574 | ₩40,039 | +0.81% | 5.7만 |
|---|
| 2026.03.18 | ₩43,761 | ₩43,825 | ₩40,488 | ₩41,964 | -4.11% | 4만 |
|---|
| 2026.03.17 | ₩43,376 | ₩45,557 | ₩42,927 | ₩43,632 | +0.59% | 4만 |
|---|
| 2026.03.16 | ₩46,199 | ₩46,199 | ₩42,478 | ₩43,504 | -5.83% | 7.4만 |
|---|
| 2026.03.13 | ₩50,049 | ₩50,049 | ₩44,787 | ₩45,237 | -9.62% | 8.2만 |
|---|
| 2026.03.12 | ₩49,343 | ₩53,899 | ₩46,969 | ₩49,792 | +0.91% | 10.1만 |
|---|
| 2026.03.11 | ₩48,124 | ₩55,503 | ₩45,301 | ₩50,242 | +4.40% | 39.2만 |
|---|
| 2026.03.10 | ₩46,135 | ₩78,923 | ₩44,338 | ₩65,449 | +41.86% | 141만 |
|---|
| 2026.03.09 | ₩46,071 | ₩46,071 | ₩42,991 | ₩45,942 | -0.28% | 2.7만 |
|---|
| 2026.03.06 | ₩46,263 | ₩47,482 | ₩44,723 | ₩45,365 | -1.94% | 2.9만 |
|---|
| 2026.03.05 | ₩48,124 | ₩48,124 | ₩45,750 | ₩48,124 | 0.00% | 2.3만 |
|---|
| 2026.03.04 | ₩47,482 | ₩48,124 | ₩44,916 | ₩46,905 | -1.22% | 2.3만 |
|---|
| 2026.03.03 | ₩48,124 | ₩48,637 | ₩44,274 | ₩45,557 | -5.33% | 5만 |
|---|
| 2026.03.02 | ₩47,867 | ₩50,627 | ₩46,841 | ₩49,279 | +2.95% | 4.9만 |
|---|
| 2026.02.27 | ₩52,102 | ₩53,193 | ₩47,996 | ₩47,996 | -7.88% | 7.6만 |
|---|
| 2026.02.26 | ₩54,669 | ₩54,861 | ₩52,295 | ₩53,257 | -2.58% | 4.8만 |
|---|
| 2026.02.25 | ₩55,503 | ₩59,032 | ₩53,386 | ₩55,439 | -0.12% | 6.4만 |
|---|
| 2026.02.24 | ₩52,872 | ₩56,786 | ₩51,974 | ₩55,182 | +4.37% | 4.9만 |
|---|
| 2026.02.23 | ₩56,851 | ₩56,915 | ₩51,974 | ₩53,065 | -6.66% | 3.7만 |
|---|
| 2026.02.20 | ₩57,749 | ₩58,776 | ₩53,321 | ₩56,145 | -2.78% | 5.7만 |
|---|
| 2026.02.19 | ₩52,616 | ₩66,732 | ₩49,921 | ₩55,246 | +5.00% | 18.1만 |
|---|
| 2026.02.18 | ₩49,600 | ₩54,027 | ₩48,124 | ₩52,359 | +5.56% | 3.4만 |
|---|
| 2026.02.17 | ₩52,616 | ₩53,514 | ₩48,124 | ₩48,509 | -7.80% | 4.7만 |
|---|
| 2026.02.13 | ₩55,824 | ₩55,824 | ₩51,332 | ₩52,423 | -6.09% | 3.8만 |
|---|
| 2026.02.12 | ₩58,583 | ₩58,583 | ₩53,642 | ₩56,273 | -3.94% | 3.2만 |
|---|
| 2026.02.11 | ₩59,353 | ₩60,636 | ₩52,808 | ₩57,749 | -2.70% | 5.4만 |
|---|
| 2026.02.10 | ₩63,203 | ₩63,588 | ₩58,391 | ₩58,776 | -7.01% | 2.2만 |
|---|
| 2026.02.09 | ₩67,695 | ₩68,015 | ₩55,824 | ₩63,588 | -6.07% | 22만 |
|---|
| 2026.02.06 | ₩59,289 | ₩64,807 | ₩59,032 | ₩62,369 | +5.19% | 5.3만 |
|---|
| 2026.02.05 | ₩63,524 | ₩66,090 | ₩56,466 | ₩57,107 | -10.10% | 6.5만 |
|---|
| 2026.02.04 | ₩69,299 | ₩72,507 | ₩63,716 | ₩66,090 | -4.63% | 5.1만 |
|---|
| 2026.02.03 | ₩64,807 | ₩71,224 | ₩64,807 | ₩67,374 | +3.96% | 4만 |
|---|
| 2026.02.02 | ₩66,090 | ₩66,732 | ₩60,636 | ₩63,652 | -3.69% | 5.5만 |
|---|
| 2026.01.30 | ₩68,657 | ₩71,544 | ₩66,090 | ₩67,374 | -1.87% | 5만 |
|---|
| 2026.01.29 | ₩75,715 | ₩75,715 | ₩65,449 | ₩68,015 | -10.17% | 9.9만 |
|---|
| 2026.01.28 | ₩86,623 | ₩91,115 | ₩74,432 | ₩75,715 | -12.59% | 11.7만 |
|---|
| 2026.01.27 | ₩74,432 | ₩87,265 | ₩67,374 | ₩87,265 | +17.24% | 21.8만 |
|---|
| 2026.01.26 | ₩61,278 | ₩86,623 | ₩60,636 | ₩81,490 | +32.98% | 69.3만 |
|---|
| 2026.01.23 | ₩60,957 | ₩61,278 | ₩57,749 | ₩58,198 | -4.53% | 4.8만 |
|---|
| 2026.01.22 | ₩60,123 | ₩66,090 | ₩59,096 | ₩62,240 | +3.52% | 9.5만 |
|---|
| 2026.01.21 | ₩58,391 | ₩60,957 | ₩57,300 | ₩58,391 | 0.00% | 6.6만 |
|---|
| 2026.01.20 | ₩61,342 | ₩63,395 | ₩57,749 | ₩57,813 | -5.75% | 7.6만 |
|---|
| 2026.01.16 | ₩62,305 | ₩71,865 | ₩62,240 | ₩67,374 | +8.14% | 10.2만 |
|---|
| 2026.01.15 | ₩65,449 | ₩68,015 | ₩60,957 | ₩62,305 | -4.80% | 8.6만 |
|---|
| 2026.01.14 | ₩58,711 | ₩68,015 | ₩58,198 | ₩64,807 | +10.38% | 13.4만 |
|---|
| 2026.01.13 | ₩57,556 | ₩58,391 | ₩53,065 | ₩57,107 | -0.78% | 8.5만 |
|---|
| 2026.01.12 | ₩57,236 | ₩59,353 | ₩55,182 | ₩57,556 | +0.56% | 3.8만 |
|---|
| 2026.01.09 | ₩61,920 | ₩61,920 | ₩56,786 | ₩57,236 | -7.56% | 5.7만 |
|---|
| 2026.01.08 | ₩57,749 | ₩63,973 | ₩57,107 | ₩62,240 | +7.78% | 12만 |
|---|
| 2026.01.07 | ₩65,449 | ₩66,090 | ₩56,658 | ₩56,786 | -13.24% | 8.3만 |
|---|
| 2026.01.06 | ₩66,732 | ₩70,582 | ₩60,957 | ₩68,015 | +1.92% | 9.8만 |
|---|
| 2026.01.05 | ₩58,391 | ₩64,807 | ₩56,081 | ₩64,165 | +9.89% | 8.4만 |
|---|
| 2026.01.02 | ₩49,921 | ₩59,674 | ₩49,857 | ₩57,236 | +14.65% | 6.1만 |
|---|
| 2025.12.31 | ₩48,766 | ₩49,279 | ₩44,402 | ₩49,279 | +1.05% | 6.3만 |
|---|
| 2025.12.30 | ₩51,332 | ₩52,231 | ₩48,188 | ₩49,022 | -4.50% | 3.6만 |
|---|
| 2025.12.29 | ₩57,621 | ₩58,711 | ₩50,049 | ₩50,306 | -12.69% | 6.6만 |
|---|
| 2025.12.26 | ₩58,262 | ₩58,711 | ₩55,311 | ₩57,749 | -0.88% | 4.1만 |
|---|
| 2025.12.24 | ₩58,134 | ₩58,904 | ₩54,541 | ₩58,070 | -0.11% | 3.9만 |
|---|
| 2025.12.23 | ₩59,674 | ₩60,636 | ₩57,813 | ₩58,904 | -1.29% | 6.9만 |
|---|
| 2025.12.22 | ₩62,433 | ₩65,449 | ₩57,364 | ₩57,364 | -8.12% | 19.8만 |
|---|
| 2025.12.19 | ₩58,391 | ₩59,546 | ₩55,182 | ₩55,760 | -4.51% | 5.3만 |
|---|
| 2025.12.18 | ₩56,466 | ₩62,048 | ₩56,081 | ₩57,941 | +2.61% | 8.6만 |
|---|
| 2025.12.17 | ₩59,353 | ₩59,674 | ₩54,541 | ₩55,246 | -6.92% | 5.5만 |
|---|
| 2025.12.16 | ₩52,808 | ₩60,701 | ₩52,808 | ₩59,161 | +12.03% | 9.8만 |
|---|
| 2025.12.15 | ₩57,685 | ₩59,610 | ₩50,691 | ₩52,808 | -8.45% | 11.6만 |
|---|
| 2025.12.12 | ₩65,449 | ₩68,657 | ₩57,107 | ₩58,326 | -10.88% | 13.3만 |
|---|
| 2025.12.11 | ₩69,299 | ₩71,224 | ₩57,749 | ₩68,657 | -0.93% | 18.3만 |
|---|
| 2025.12.10 | ₩68,657 | ₩82,132 | ₩66,090 | ₩73,149 | +6.54% | 57만 |
|---|
| 2025.12.09 | ₩54,220 | ₩75,715 | ₩54,220 | ₩68,015 | +25.44% | 71.8만 |
|---|
| 2025.12.08 | ₩66,732 | ₩67,374 | ₩54,541 | ₩56,016 | -16.06% | 23.1만 |
|---|
| 2025.12.05 | ₩78,282 | ₩92,398 | ₩70,582 | ₩71,865 | -8.20% | 70.3만 |
|---|
| 2025.12.04 | ₩88,548 | ₩93,682 | ₩71,865 | ₩75,074 | -15.22% | 175.3만 |
|---|
| 2025.12.03 | ₩48,766 | ₩109,081 | ₩45,686 | ₩100,098 | +105.26% | 344만 |
|---|
| 2025.12.02 | ₩48,381 | ₩49,728 | ₩45,557 | ₩46,392 | -4.11% | 1만 |
|---|
| 2025.12.01 | ₩53,835 | ₩54,541 | ₩48,124 | ₩48,381 | -10.13% | 1.5만 |
|---|
| 2025.11.28 | ₩59,032 | ₩60,957 | ₩53,386 | ₩54,156 | -8.26% | 1.1만 |
|---|
| 2025.11.26 | ₩56,466 | ₩60,957 | ₩54,541 | ₩56,658 | +0.34% | 8.3천 |
|---|
| 2025.11.25 | ₩57,749 | ₩57,749 | ₩55,182 | ₩56,594 | -2.00% | 3.4천 |
|---|
| 2025.11.24 | ₩56,466 | ₩59,674 | ₩56,209 | ₩58,070 | +2.84% | 5.6천 |
|---|
| 2025.11.21 | ₩57,749 | ₩60,316 | ₩52,936 | ₩56,145 | -2.78% | 1만 |
|---|
| 2025.11.20 | ₩68,657 | ₩68,657 | ₩57,749 | ₩57,749 | -15.89% | 1.4만 |
|---|
| 2025.11.19 | ₩71,224 | ₩73,149 | ₩64,165 | ₩66,732 | -6.31% | 8.9천 |
|---|
| 2025.11.18 | ₩69,940 | ₩72,507 | ₩67,374 | ₩71,865 | +2.75% | 7.4천 |
|---|
| 2025.11.17 | ₩82,132 | ₩84,057 | ₩69,940 | ₩71,865 | -12.50% | 1.6만 |
|---|
| 2025.11.14 | ₩86,623 | ₩89,190 | ₩77,640 | ₩84,057 | -2.96% | 1.4만 |
|---|
| 2025.11.13 | ₩94,323 | ₩100,098 | ₩91,436 | ₩91,757 | -2.72% | 1.3만 |
|---|
| 2025.11.12 | ₩89,190 | ₩100,740 | ₩89,190 | ₩96,890 | +8.63% | 2.6만 |
|---|
| 2025.11.11 | ₩89,832 | ₩92,398 | ₩87,907 | ₩89,190 | -0.71% | 3천 |
|---|
| 2025.11.10 | ₩93,040 | ₩93,040 | ₩87,907 | ₩91,115 | -2.07% | 5.5천 |
|---|
| 2025.11.07 | ₩87,265 | ₩92,398 | ₩79,565 | ₩91,115 | +4.41% | 1.4만 |
|---|
| 2025.11.06 | ₩98,173 | ₩98,815 | ₩85,340 | ₩89,832 | -8.50% | 1.3만 |
|---|
| 2025.11.05 | ₩93,682 | ₩98,815 | ₩92,398 | ₩97,531 | +4.11% | 1만 |
|---|
| 2025.11.04 | ₩94,965 | ₩104,590 | ₩91,115 | ₩93,682 | -1.35% | 1.8만 |
|---|
| 2025.11.03 | ₩103,948 | ₩104,590 | ₩94,323 | ₩94,965 | -8.64% | 2.5만 |
|---|
| 2025.10.31 | ₩107,156 | ₩107,156 | ₩100,740 | ₩105,873 | -1.20% | 1.5만 |
|---|
| 2025.10.30 | ₩104,590 | ₩110,365 | ₩100,098 | ₩107,156 | +2.45% | 2.1만 |
|---|
| 2025.10.29 | ₩115,498 | ₩121,914 | ₩105,873 | ₩111,327 | -3.61% | 4.1만 |
|---|
| 2025.10.28 | ₩123,839 | ₩127,048 | ₩115,498 | ₩118,064 | -4.66% | 7.1만 |
|---|
| 2025.10.27 | ₩202,763 | ₩220,087 | ₩125,123 | ₩128,973 | -36.39% | 184만 |
|---|
| 2025.10.24 | ₩128,973 | ₩130,897 | ₩112,931 | ₩112,931 | -12.44% | 2만 |
|---|
| 2025.10.23 | ₩169,397 | ₩171,322 | ₩111,006 | ₩129,293 | -23.67% | 4.5만 |
|---|
| 2025.10.22 | ₩186,721 | ₩189,288 | ₩166,958 | ₩171,322 | -8.25% | 1.1만 |
|---|
| 2025.10.21 | ₩195,705 | ₩195,705 | ₩186,721 | ₩188,646 | -3.61% | 5천 |
|---|
| 2025.10.20 | ₩190,571 | ₩196,025 | ₩189,288 | ₩194,421 | +2.02% | 6.6천 |
|---|
| 2025.10.17 | ₩186,721 | ₩189,288 | ₩179,022 | ₩184,155 | -1.37% | 1.1만 |
|---|
| 2025.10.16 | ₩210,463 | ₩218,162 | ₩186,721 | ₩189,288 | -10.06% | 1.5만 |
|---|
| 2025.10.15 | ₩210,463 | ₩225,221 | ₩199,555 | ₩204,046 | -3.05% | 1.8만 |
|---|
| 2025.10.14 | ₩190,892 | ₩208,538 | ₩187,363 | ₩204,688 | +7.23% | 1만 |
|---|
| 2025.10.13 | ₩196,988 | ₩201,479 | ₩191,534 | ₩195,705 | -0.65% | 8.9천 |
|---|
| 2025.10.10 | ₩214,313 | ₩215,596 | ₩188,646 | ₩189,288 | -11.68% | 1.6만 |
|---|