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 | ₩1,988 | ₩2,122 | ₩1,948 | ₩1,975 | -0.67% | 9.3만 |
| 2026.10.08 | ₩2,068 | ₩2,068 | ₩1,948 | ₩1,988 | -3.87% | 5.7만 |
| 2026.10.07 | ₩2,015 | ₩2,162 | ₩1,975 | ₩2,055 | +1.99% | 12만 |
| 2026.10.06 | ₩1,975 | ₩2,095 | ₩1,922 | ₩2,055 | +4.05% | 17.1만 |
| 2026.10.05 | ₩2,028 | ₩2,028 | ₩1,841 | ₩1,975 | -2.63% | 22.5만 |
| 2026.10.02 | ₩2,082 | ₩2,162 | ₩1,935 | ₩2,028 | -2.56% | 27.1만 |
| 2026.10.01 | ₩2,602 | ₩2,602 | ₩2,070 | ₩2,108 | -18.97% | 57.6만 |
| 2026.09.30 | ₩2,482 | ₩2,629 | ₩2,429 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,549 |
| +2.69% |
| 21만 |
| 2026.09.29 | ₩2,442 | ₩2,589 | ₩2,298 | ₩2,482 | +1.64% | 31.1만 |
|---|
| 2026.09.28 | ₩2,709 | ₩2,776 | ₩2,308 | ₩2,415 | -10.84% | 91.4만 |
|---|
| 2026.09.25 | ₩4,310 | ₩4,323 | ₩2,909 | ₩3,096 | -28.17% | 1178.4만 |
|---|
| 2026.09.24 | ₩4,171 | ₩4,323 | ₩3,859 | ₩3,939 | -5.57% | 12.5만 |
|---|
| 2026.09.23 | ₩4,804 | ₩4,804 | ₩4,163 | ₩4,195 | -12.67% | 19.4만 |
|---|
| 2026.09.22 | ₩4,964 | ₩5,204 | ₩4,924 | ₩5,012 | +0.97% | 3.7만 |
|---|
| 2026.09.21 | ₩5,324 | ₩5,324 | ₩4,868 | ₩4,932 | -7.37% | 4.7만 |
|---|
| 2026.09.18 | ₩5,100 | ₩5,380 | ₩5,012 | ₩5,116 | +0.31% | 5.8만 |
|---|
| 2026.09.17 | ₩5,124 | ₩5,204 | ₩4,908 | ₩4,988 | -2.66% | 3.4만 |
|---|
| 2026.09.16 | ₩4,932 | ₩5,124 | ₩4,804 | ₩5,044 | +2.27% | 3.8만 |
|---|
| 2026.09.15 | ₩5,020 | ₩5,060 | ₩4,820 | ₩4,892 | -2.55% | 3.5만 |
|---|
| 2026.09.14 | ₩5,284 | ₩5,284 | ₩5,004 | ₩5,036 | -4.70% | 5.4만 |
|---|
| 2026.09.11 | ₩5,044 | ₩5,284 | ₩5,020 | ₩5,252 | +4.13% | 3.9만 |
|---|
| 2026.09.10 | ₩5,364 | ₩5,516 | ₩5,084 | ₩5,156 | -3.88% | 7.3만 |
|---|
| 2026.09.09 | ₩5,716 | ₩5,716 | ₩5,364 | ₩5,596 | -2.10% | 18.5만 |
|---|
| 2026.09.08 | ₩5,204 | ₩5,596 | ₩5,204 | ₩5,508 | +5.85% | 9.9만 |
|---|
| 2026.09.04 | ₩5,572 | ₩5,700 | ₩5,124 | ₩5,180 | -7.04% | 9.6만 |
|---|
| 2026.09.03 | ₩5,556 | ₩5,805 | ₩5,300 | ₩5,524 | -0.58% | 18.5만 |
|---|
| 2026.09.02 | ₩6,477 | ₩6,485 | ₩5,628 | ₩5,909 | -8.78% | 184.5만 |
|---|
| 2026.09.01 | ₩6,541 | ₩6,645 | ₩6,277 | ₩6,373 | -2.57% | 230.8만 |
|---|
| 2026.08.31 | ₩6,565 | ₩6,741 | ₩6,277 | ₩6,493 | -1.10% | 2.5만 |
|---|
| 2026.08.28 | ₩6,445 | ₩6,661 | ₩6,165 | ₩6,381 | -0.99% | 3.2만 |
|---|
| 2026.08.27 | ₩6,645 | ₩6,741 | ₩6,341 | ₩6,405 | -3.61% | 5만 |
|---|
| 2026.08.26 | ₩6,821 | ₩6,965 | ₩6,325 | ₩6,485 | -4.93% | 5.4만 |
|---|
| 2026.08.25 | ₩6,653 | ₩6,725 | ₩6,397 | ₩6,637 | -0.24% | 3.5만 |
|---|
| 2026.08.24 | ₩7,046 | ₩7,102 | ₩6,533 | ₩6,565 | -6.82% | 3.2만 |
|---|
| 2026.08.21 | ₩7,070 | ₩7,430 | ₩6,885 | ₩7,030 | -0.57% | 5.8만 |
|---|
| 2026.08.20 | ₩6,749 | ₩6,981 | ₩6,661 | ₩6,885 | +2.02% | 2.3만 |
|---|
| 2026.08.19 | ₩7,206 | ₩7,470 | ₩6,629 | ₩6,893 | -4.33% | 5.6만 |
|---|
| 2026.08.18 | ₩7,838 | ₩8,006 | ₩6,813 | ₩7,014 | -10.52% | 4.3만 |
|---|
| 2026.08.17 | ₩7,446 | ₩7,966 | ₩7,286 | ₩7,630 | +2.47% | 5.8만 |
|---|
| 2026.08.14 | ₩8,487 | ₩8,487 | ₩7,126 | ₩7,310 | -13.87% | 5.8만 |
|---|
| 2026.08.13 | ₩9,047 | ₩9,047 | ₩8,006 | ₩8,246 | -8.85% | 6.2만 |
|---|
| 2026.08.12 | ₩9,608 | ₩10,128 | ₩9,367 | ₩9,768 | +1.67% | 8.9만 |
|---|
| 2026.08.11 | ₩9,287 | ₩10,168 | ₩9,247 | ₩9,447 | +1.72% | 3.9만 |
|---|
| 2026.08.10 | ₩8,807 | ₩9,527 | ₩8,575 | ₩9,367 | +6.36% | 5만 |
|---|
| 2026.08.07 | ₩8,647 | ₩9,207 | ₩8,086 | ₩8,647 | 0.00% | 4.1만 |
|---|
| 2026.08.06 | ₩8,006 | ₩8,647 | ₩7,926 | ₩8,567 | +7.00% | 3.8만 |
|---|
| 2026.08.05 | ₩8,887 | ₩8,887 | ₩8,006 | ₩8,086 | -9.01% | 3.9만 |
|---|
| 2026.08.04 | ₩7,926 | ₩8,727 | ₩7,254 | ₩8,647 | +9.09% | 18.9만 |
|---|
| 2026.08.03 | ₩7,206 | ₩8,487 | ₩7,094 | ₩7,806 | +8.33% | 6.9만 |
|---|
| 2026.07.31 | ₩6,837 | ₩7,198 | ₩6,565 | ₩6,989 | +2.22% | 2.8만 |
|---|
| 2026.07.30 | ₩6,325 | ₩6,645 | ₩6,309 | ₩6,637 | +4.94% | 1.7만 |
|---|
| 2026.07.29 | ₩6,893 | ₩6,965 | ₩6,029 | ₩6,181 | -10.34% | 3.7만 |
|---|
| 2026.07.28 | ₩6,405 | ₩7,206 | ₩6,005 | ₩6,965 | +8.75% | 7.4만 |
|---|
| 2026.07.27 | ₩6,165 | ₩6,429 | ₩6,045 | ₩6,397 | +3.77% | 1.4만 |
|---|
| 2026.07.24 | ₩6,205 | ₩6,373 | ₩6,053 | ₩6,165 | -0.65% | 1.1만 |
|---|
| 2026.07.23 | ₩6,645 | ₩6,645 | ₩6,133 | ₩6,141 | -7.59% | 1.8만 |
|---|
| 2026.07.22 | ₩6,805 | ₩7,046 | ₩6,325 | ₩6,533 | -4.00% | 2.4만 |
|---|
| 2026.07.21 | ₩7,046 | ₩7,054 | ₩6,605 | ₩6,805 | -3.41% | 2.3만 |
|---|
| 2026.07.20 | ₩6,565 | ₩7,046 | ₩6,405 | ₩6,853 | +4.39% | 2.6만 |
|---|
| 2026.07.17 | ₩6,405 | ₩6,589 | ₩6,165 | ₩6,333 | -1.13% | 4.7만 |
|---|
| 2026.07.16 | ₩6,485 | ₩6,805 | ₩6,085 | ₩6,653 | +2.59% | 8만 |
|---|
| 2026.07.15 | ₩7,206 | ₩7,366 | ₩6,301 | ₩6,469 | -10.22% | 7만 |
|---|
| 2026.07.14 | ₩7,526 | ₩7,670 | ₩6,965 | ₩6,965 | -7.45% | 5.2만 |
|---|
| 2026.07.13 | ₩8,407 | ₩8,407 | ₩7,406 | ₩7,686 | -8.57% | 4.4만 |
|---|
| 2026.07.10 | ₩8,647 | ₩8,647 | ₩8,166 | ₩8,407 | -2.78% | 3.2만 |
|---|
| 2026.07.09 | ₩8,407 | ₩8,567 | ₩7,846 | ₩8,567 | +1.90% | 2.7만 |
|---|
| 2026.07.08 | ₩8,647 | ₩8,887 | ₩7,846 | ₩8,327 | -3.70% | 5.7만 |
|---|
| 2026.07.07 | ₩8,807 | ₩8,807 | ₩8,286 | ₩8,727 | -0.91% | 4.7만 |
|---|
| 2026.07.06 | ₩9,207 | ₩9,287 | ₩8,639 | ₩8,807 | -4.35% | 4.9만 |
|---|
| 2026.07.02 | ₩10,008 | ₩10,248 | ₩8,887 | ₩9,047 | -9.60% | 4.9만 |
|---|
| 2026.07.01 | ₩10,008 | ₩10,408 | ₩9,127 | ₩9,768 | -2.40% | 4.7만 |
|---|
| 2026.06.30 | ₩9,688 | ₩10,488 | ₩9,527 | ₩9,848 | +1.65% | 4.8만 |
|---|
| 2026.06.29 | ₩9,207 | ₩10,008 | ₩9,127 | ₩9,768 | +6.09% | 2.6만 |
|---|
| 2026.06.26 | ₩8,647 | ₩9,688 | ₩8,567 | ₩9,207 | +6.48% | 3.8만 |
|---|
| 2026.06.25 | ₩9,127 | ₩9,127 | ₩8,407 | ₩8,807 | -3.51% | 2.3만 |
|---|
| 2026.06.24 | ₩10,088 | ₩10,088 | ₩8,807 | ₩8,887 | -11.90% | 6.9만 |
|---|
| 2026.06.23 | ₩9,688 | ₩10,408 | ₩9,688 | ₩10,168 | +4.96% | 2.6만 |
|---|
| 2026.06.22 | ₩11,209 | ₩11,769 | ₩10,168 | ₩10,248 | -8.57% | 4.7만 |
|---|
| 2026.06.18 | ₩10,488 | ₩11,609 | ₩8,967 | ₩11,049 | +5.34% | 10.7만 |
|---|
| 2026.06.17 | ₩11,049 | ₩11,449 | ₩10,488 | ₩10,488 | -5.07% | 4.1만 |
|---|
| 2026.06.16 | ₩11,449 | ₩11,889 | ₩10,808 | ₩11,049 | -3.50% | 4.4만 |
|---|
| 2026.06.15 | ₩12,089 | ₩12,089 | ₩11,369 | ₩11,369 | -5.96% | 3.3만 |
|---|
| 2026.06.12 | ₩11,849 | ₩12,049 | ₩11,369 | ₩11,449 | -3.38% | 2.9만 |
|---|
| 2026.06.11 | ₩11,929 | ₩12,089 | ₩11,369 | ₩11,849 | -0.67% | 3.4만 |
|---|
| 2026.06.10 | ₩12,009 | ₩12,306 | ₩11,769 | ₩11,849 | -1.33% | 2.3만 |
|---|
| 2026.06.09 | ₩12,890 | ₩13,370 | ₩11,969 | ₩12,089 | -6.21% | 2.8만 |
|---|
| 2026.06.08 | ₩12,730 | ₩13,370 | ₩12,410 | ₩12,890 | +1.26% | 3.5만 |
|---|
| 2026.06.05 | ₩13,531 | ₩13,531 | ₩12,009 | ₩12,330 | -8.88% | 5.8만 |
|---|
| 2026.06.04 | ₩13,451 | ₩14,171 | ₩13,210 | ₩13,531 | +0.60% | 4.7만 |
|---|
| 2026.06.03 | ₩14,411 | ₩14,411 | ₩13,210 | ₩13,851 | -3.89% | 4.4만 |
|---|
| 2026.06.02 | ₩16,013 | ₩16,173 | ₩14,011 | ₩14,171 | -11.50% | 9.2만 |
|---|
| 2026.06.01 | ₩15,212 | ₩16,653 | ₩14,892 | ₩16,013 | +5.26% | 16.2만 |
|---|
| 2026.05.29 | ₩14,251 | ₩14,411 | ₩13,531 | ₩14,411 | +1.12% | 6.9만 |
|---|
| 2026.05.28 | ₩13,611 | ₩13,915 | ₩13,210 | ₩13,771 | +1.18% | 5.9만 |
|---|
| 2026.05.27 | ₩13,771 | ₩14,732 | ₩13,290 | ₩13,531 | -1.74% | 8.7만 |
|---|
| 2026.05.26 | ₩13,851 | ₩14,171 | ₩13,050 | ₩13,611 | -1.73% | 6.7만 |
|---|
| 2026.05.22 | ₩14,171 | ₩15,212 | ₩13,451 | ₩13,531 | -4.52% | 8만 |
|---|
| 2026.05.21 | ₩13,290 | ₩14,171 | ₩13,130 | ₩13,931 | +4.82% | 5.2만 |
|---|
| 2026.05.20 | ₩13,771 | ₩14,251 | ₩13,050 | ₩13,210 | -4.07% | 4.1만 |
|---|
| 2026.05.19 | ₩13,370 | ₩15,612 | ₩12,730 | ₩13,451 | +0.60% | 8.9만 |
|---|
| 2026.05.18 | ₩14,892 | ₩14,892 | ₩13,130 | ₩13,290 | -10.75% | 3.6만 |
|---|
| 2026.05.15 | ₩15,852 | ₩15,852 | ₩14,651 | ₩14,651 | -7.58% | 3.5만 |
|---|
| 2026.05.14 | ₩16,013 | ₩16,413 | ₩15,772 | ₩16,013 | 0.00% | 4.8만 |
|---|
| 2026.05.13 | ₩16,013 | ₩17,053 | ₩15,492 | ₩15,932 | -0.50% | 11.5만 |
|---|
| 2026.05.12 | ₩19,375 | ₩19,455 | ₩17,774 | ₩17,774 | -8.26% | 3.2만 |
|---|
| 2026.05.11 | ₩17,774 | ₩20,256 | ₩17,614 | ₩19,295 | +8.56% | 6.3만 |
|---|
| 2026.05.08 | ₩18,174 | ₩18,334 | ₩17,614 | ₩17,774 | -2.20% | 2.6만 |
|---|
| 2026.05.07 | ₩17,614 | ₩19,776 | ₩17,542 | ₩18,014 | +2.27% | 7.9만 |
|---|
| 2026.05.06 | ₩16,973 | ₩19,615 | ₩16,973 | ₩17,534 | +3.30% | 9.9만 |
|---|
| 2026.05.05 | ₩17,614 | ₩17,934 | ₩16,973 | ₩16,973 | -3.64% | 4.2만 |
|---|
| 2026.05.04 | ₩18,655 | ₩19,055 | ₩17,774 | ₩17,774 | -4.72% | 5.5만 |
|---|
| 2026.05.01 | ₩19,295 | ₩19,695 | ₩18,831 | ₩18,895 | -2.07% | 2.6만 |
|---|
| 2026.04.30 | ₩18,815 | ₩19,615 | ₩18,254 | ₩19,295 | +2.55% | 4.6만 |
|---|
| 2026.04.29 | ₩21,857 | ₩22,025 | ₩18,342 | ₩18,575 | -15.02% | 10만 |
|---|
| 2026.04.28 | ₩22,658 | ₩23,034 | ₩21,937 | ₩22,017 | -2.83% | 7.2만 |
|---|
| 2026.04.27 | ₩24,179 | ₩25,860 | ₩22,257 | ₩23,619 | -2.32% | 19.9만 |
|---|
| 2026.04.24 | ₩24,099 | ₩28,022 | ₩22,898 | ₩24,579 | +1.99% | 23.7만 |
|---|
| 2026.04.23 | ₩23,538 | ₩24,819 | ₩22,177 | ₩24,419 | +3.74% | 14.5만 |
|---|
| 2026.04.22 | ₩24,099 | ₩24,900 | ₩22,658 | ₩23,378 | -2.99% | 8.1만 |
|---|
| 2026.04.21 | ₩24,259 | ₩25,940 | ₩22,498 | ₩24,019 | -0.99% | 6.7만 |
|---|
| 2026.04.20 | ₩26,901 | ₩26,901 | ₩24,659 | ₩25,172 | -6.43% | 4.4만 |
|---|
| 2026.04.17 | ₩26,901 | ₩29,143 | ₩25,684 | ₩25,940 | -3.57% | 12.3만 |
|---|
| 2026.04.16 | ₩34,587 | ₩35,035 | ₩31,064 | ₩32,538 | -5.93% | 4.2만 |
|---|
| 2026.04.15 | ₩33,947 | ₩37,213 | ₩33,178 | ₩34,587 | +1.89% | 11.6만 |
|---|
| 2026.04.14 | ₩31,961 | ₩35,164 | ₩29,655 | ₩33,947 | +6.21% | 5.5만 |
|---|
| 2026.04.13 | ₩29,079 | ₩32,666 | ₩27,542 | ₩31,257 | +7.49% | 7.4만 |
|---|
| 2026.04.10 | ₩30,424 | ₩31,192 | ₩28,182 | ₩28,246 | -7.16% | 2.7만 |
|---|
| 2026.04.09 | ₩31,385 | ₩31,385 | ₩30,104 | ₩30,232 | -3.67% | 1.5만 |
|---|
| 2026.04.08 | ₩32,666 | ₩33,434 | ₩30,296 | ₩31,257 | -4.31% | 3.7만 |
|---|
| 2026.04.07 | ₩33,178 | ₩33,306 | ₩30,424 | ₩31,128 | -6.18% | 1.9만 |
|---|
| 2026.04.06 | ₩32,794 | ₩33,370 | ₩31,513 | ₩33,306 | +1.56% | 1.8만 |
|---|
| 2026.04.02 | ₩30,104 | ₩33,178 | ₩29,655 | ₩33,178 | +10.21% | 2.7만 |
|---|
| 2026.04.01 | ₩33,178 | ₩33,178 | ₩29,463 | ₩31,897 | -3.86% | 3.8만 |
|---|
| 2026.03.31 | ₩31,064 | ₩31,961 | ₩29,847 | ₩31,961 | +2.89% | 3.2만 |
|---|
| 2026.03.30 | ₩33,242 | ₩33,306 | ₩29,719 | ₩31,064 | -6.55% | 2.7만 |
|---|
| 2026.03.27 | ₩34,395 | ₩34,459 | ₩31,385 | ₩33,947 | -1.30% | 3.3만 |
|---|
| 2026.03.26 | ₩36,509 | ₩36,637 | ₩32,217 | ₩34,459 | -5.61% | 5.3만 |
|---|
| 2026.03.25 | ₩38,366 | ₩38,558 | ₩36,509 | ₩37,149 | -3.17% | 2.8만 |
|---|
| 2026.03.24 | ₩37,597 | ₩39,263 | ₩36,893 | ₩37,149 | -1.19% | 3.2만 |
|---|
| 2026.03.23 | ₩38,430 | ₩40,224 | ₩36,637 | ₩38,046 | -1.00% | 4.2만 |
|---|
| 2026.03.20 | ₩39,711 | ₩40,416 | ₩37,277 | ₩38,238 | -3.71% | 3.4만 |
|---|
| 2026.03.19 | ₩39,647 | ₩40,608 | ₩36,509 | ₩39,967 | +0.81% | 5.7만 |
|---|
| 2026.03.18 | ₩43,682 | ₩43,746 | ₩40,416 | ₩41,889 | -4.11% | 4만 |
|---|
| 2026.03.17 | ₩43,298 | ₩45,476 | ₩42,850 | ₩43,554 | +0.59% | 4만 |
|---|
| 2026.03.16 | ₩46,116 | ₩46,116 | ₩42,401 | ₩43,426 | -5.83% | 7.4만 |
|---|
| 2026.03.13 | ₩49,959 | ₩49,959 | ₩44,707 | ₩45,155 | -9.62% | 8.2만 |
|---|
| 2026.03.12 | ₩49,255 | ₩53,802 | ₩46,885 | ₩49,703 | +0.91% | 10.1만 |
|---|
| 2026.03.11 | ₩48,038 | ₩55,403 | ₩45,219 | ₩50,151 | +4.40% | 39.2만 |
|---|
| 2026.03.10 | ₩46,052 | ₩78,782 | ₩44,259 | ₩65,331 | +41.86% | 141만 |
|---|
| 2026.03.09 | ₩45,988 | ₩45,988 | ₩42,914 | ₩45,860 | -0.28% | 2.7만 |
|---|
| 2026.03.06 | ₩46,180 | ₩47,397 | ₩44,643 | ₩45,284 | -1.94% | 2.9만 |
|---|
| 2026.03.05 | ₩48,038 | ₩48,038 | ₩45,668 | ₩48,038 | 0.00% | 2.3만 |
|---|
| 2026.03.04 | ₩47,397 | ₩48,038 | ₩44,835 | ₩46,821 | -1.22% | 2.3만 |
|---|
| 2026.03.03 | ₩48,038 | ₩48,550 | ₩44,195 | ₩45,476 | -5.33% | 5만 |
|---|
| 2026.03.02 | ₩47,781 | ₩50,536 | ₩46,757 | ₩49,191 | +2.95% | 4.9만 |
|---|
| 2026.02.27 | ₩52,009 | ₩53,098 | ₩47,910 | ₩47,910 | -7.88% | 7.6만 |
|---|
| 2026.02.26 | ₩54,571 | ₩54,763 | ₩52,201 | ₩53,162 | -2.58% | 4.8만 |
|---|
| 2026.02.25 | ₩55,403 | ₩58,926 | ₩53,290 | ₩55,339 | -0.12% | 6.4만 |
|---|
| 2026.02.24 | ₩52,777 | ₩56,684 | ₩51,881 | ₩55,083 | +4.37% | 4.9만 |
|---|
| 2026.02.23 | ₩56,749 | ₩56,813 | ₩51,881 | ₩52,970 | -6.66% | 3.7만 |
|---|
| 2026.02.20 | ₩57,645 | ₩58,670 | ₩53,226 | ₩56,044 | -2.78% | 5.7만 |
|---|
| 2026.02.19 | ₩52,521 | ₩66,612 | ₩49,831 | ₩55,147 | +5.00% | 18.1만 |
|---|
| 2026.02.18 | ₩49,511 | ₩53,930 | ₩48,038 | ₩52,265 | +5.56% | 3.4만 |
|---|
| 2026.02.17 | ₩52,521 | ₩53,418 | ₩48,038 | ₩48,422 | -7.80% | 4.7만 |
|---|
| 2026.02.13 | ₩55,724 | ₩55,724 | ₩51,240 | ₩52,329 | -6.09% | 3.8만 |
|---|
| 2026.02.12 | ₩58,478 | ₩58,478 | ₩53,546 | ₩56,172 | -3.94% | 3.2만 |
|---|
| 2026.02.11 | ₩59,246 | ₩60,527 | ₩52,713 | ₩57,645 | -2.70% | 5.4만 |
|---|
| 2026.02.10 | ₩63,089 | ₩63,474 | ₩58,286 | ₩58,670 | -7.01% | 2.2만 |
|---|
| 2026.02.09 | ₩67,573 | ₩67,893 | ₩55,724 | ₩63,474 | -6.07% | 22만 |
|---|
| 2026.02.06 | ₩59,182 | ₩64,691 | ₩58,926 | ₩62,257 | +5.19% | 5.3만 |
|---|
| 2026.02.05 | ₩63,410 | ₩65,972 | ₩56,364 | ₩57,005 | -10.10% | 6.5만 |
|---|
| 2026.02.04 | ₩69,174 | ₩72,377 | ₩63,602 | ₩65,972 | -4.63% | 5.1만 |
|---|
| 2026.02.03 | ₩64,691 | ₩71,096 | ₩64,691 | ₩67,253 | +3.96% | 4만 |
|---|
| 2026.02.02 | ₩65,972 | ₩66,612 | ₩60,527 | ₩63,538 | -3.69% | 5.5만 |
|---|
| 2026.01.30 | ₩68,534 | ₩71,416 | ₩65,972 | ₩67,253 | -1.87% | 5만 |
|---|
| 2026.01.29 | ₩75,579 | ₩75,579 | ₩65,331 | ₩67,893 | -10.17% | 9.9만 |
|---|
| 2026.01.28 | ₩86,468 | ₩90,951 | ₩74,298 | ₩75,579 | -12.59% | 11.7만 |
|---|
| 2026.01.27 | ₩74,298 | ₩87,108 | ₩67,253 | ₩87,108 | +17.24% | 21.8만 |
|---|
| 2026.01.26 | ₩61,168 | ₩86,468 | ₩60,527 | ₩81,344 | +32.98% | 69.3만 |
|---|
| 2026.01.23 | ₩60,848 | ₩61,168 | ₩57,645 | ₩58,094 | -4.53% | 4.8만 |
|---|
| 2026.01.22 | ₩60,015 | ₩65,972 | ₩58,990 | ₩62,129 | +3.52% | 9.5만 |
|---|
| 2026.01.21 | ₩58,286 | ₩60,848 | ₩57,197 | ₩58,286 | 0.00% | 6.6만 |
|---|
| 2026.01.20 | ₩61,232 | ₩63,282 | ₩57,645 | ₩57,709 | -5.75% | 7.6만 |
|---|
| 2026.01.16 | ₩62,193 | ₩71,736 | ₩62,129 | ₩67,253 | +8.14% | 10.2만 |
|---|
| 2026.01.15 | ₩65,331 | ₩67,893 | ₩60,848 | ₩62,193 | -4.80% | 8.6만 |
|---|
| 2026.01.14 | ₩58,606 | ₩67,893 | ₩58,094 | ₩64,691 | +10.38% | 13.4만 |
|---|
| 2026.01.13 | ₩57,453 | ₩58,286 | ₩52,970 | ₩57,005 | -0.78% | 8.5만 |
|---|
| 2026.01.12 | ₩57,133 | ₩59,246 | ₩55,083 | ₩57,453 | +0.56% | 3.8만 |
|---|
| 2026.01.09 | ₩61,808 | ₩61,808 | ₩56,684 | ₩57,133 | -7.56% | 5.7만 |
|---|
| 2026.01.08 | ₩57,645 | ₩63,858 | ₩57,005 | ₩62,129 | +7.78% | 12만 |
|---|
| 2026.01.07 | ₩65,331 | ₩65,972 | ₩56,556 | ₩56,684 | -13.24% | 8.3만 |
|---|
| 2026.01.06 | ₩66,612 | ₩70,455 | ₩60,848 | ₩67,893 | +1.92% | 9.8만 |
|---|
| 2026.01.05 | ₩58,286 | ₩64,691 | ₩55,980 | ₩64,050 | +9.89% | 8.4만 |
|---|
| 2026.01.02 | ₩49,831 | ₩59,567 | ₩49,767 | ₩57,133 | +14.65% | 6.1만 |
|---|
| 2025.12.31 | ₩48,678 | ₩49,191 | ₩44,323 | ₩49,191 | +1.05% | 6.3만 |
|---|
| 2025.12.30 | ₩51,240 | ₩52,137 | ₩48,102 | ₩48,934 | -4.50% | 3.6만 |
|---|
| 2025.12.29 | ₩57,517 | ₩58,606 | ₩49,959 | ₩50,215 | -12.69% | 6.6만 |
|---|
| 2025.12.26 | ₩58,158 | ₩58,606 | ₩55,211 | ₩57,645 | -0.88% | 4.1만 |
|---|
| 2025.12.24 | ₩58,030 | ₩58,798 | ₩54,443 | ₩57,965 | -0.11% | 3.9만 |
|---|
| 2025.12.23 | ₩59,567 | ₩60,527 | ₩57,709 | ₩58,798 | -1.29% | 6.9만 |
|---|
| 2025.12.22 | ₩62,321 | ₩65,331 | ₩57,261 | ₩57,261 | -8.12% | 19.8만 |
|---|
| 2025.12.19 | ₩58,286 | ₩59,439 | ₩55,083 | ₩55,660 | -4.51% | 5.3만 |
|---|
| 2025.12.18 | ₩56,364 | ₩61,937 | ₩55,980 | ₩57,837 | +2.61% | 8.6만 |
|---|
| 2025.12.17 | ₩59,246 | ₩59,567 | ₩54,443 | ₩55,147 | -6.92% | 5.5만 |
|---|
| 2025.12.16 | ₩52,713 | ₩60,592 | ₩52,713 | ₩59,054 | +12.03% | 9.8만 |
|---|
| 2025.12.15 | ₩57,581 | ₩59,503 | ₩50,600 | ₩52,713 | -8.45% | 11.6만 |
|---|
| 2025.12.12 | ₩65,331 | ₩68,534 | ₩57,005 | ₩58,222 | -10.88% | 13.3만 |
|---|
| 2025.12.11 | ₩69,174 | ₩71,096 | ₩57,645 | ₩68,534 | -0.93% | 18.3만 |
|---|
| 2025.12.10 | ₩68,534 | ₩81,984 | ₩65,972 | ₩73,017 | +6.54% | 57만 |
|---|
| 2025.12.09 | ₩54,122 | ₩75,579 | ₩54,122 | ₩67,893 | +25.44% | 71.8만 |
|---|
| 2025.12.08 | ₩66,612 | ₩67,253 | ₩54,443 | ₩55,916 | -16.06% | 23.1만 |
|---|
| 2025.12.05 | ₩78,141 | ₩92,232 | ₩70,455 | ₩71,736 | -8.20% | 70.3만 |
|---|
| 2025.12.04 | ₩88,389 | ₩93,513 | ₩71,736 | ₩74,939 | -15.22% | 175.3만 |
|---|
| 2025.12.03 | ₩48,678 | ₩108,885 | ₩45,604 | ₩99,918 | +105.26% | 344만 |
|---|
| 2025.12.02 | ₩48,294 | ₩49,639 | ₩45,476 | ₩46,308 | -4.11% | 1만 |
|---|
| 2025.12.01 | ₩53,738 | ₩54,443 | ₩48,038 | ₩48,294 | -10.13% | 1.5만 |
|---|
| 2025.11.28 | ₩58,926 | ₩60,848 | ₩53,290 | ₩54,058 | -8.26% | 1.1만 |
|---|
| 2025.11.26 | ₩56,364 | ₩60,848 | ₩54,443 | ₩56,556 | +0.34% | 8.3천 |
|---|
| 2025.11.25 | ₩57,645 | ₩57,645 | ₩55,083 | ₩56,492 | -2.00% | 3.4천 |
|---|
| 2025.11.24 | ₩56,364 | ₩59,567 | ₩56,108 | ₩57,965 | +2.84% | 5.6천 |
|---|
| 2025.11.21 | ₩57,645 | ₩60,207 | ₩52,841 | ₩56,044 | -2.78% | 1만 |
|---|
| 2025.11.20 | ₩68,534 | ₩68,534 | ₩57,645 | ₩57,645 | -15.89% | 1.4만 |
|---|
| 2025.11.19 | ₩71,096 | ₩73,017 | ₩64,050 | ₩66,612 | -6.31% | 8.9천 |
|---|
| 2025.11.18 | ₩69,815 | ₩72,377 | ₩67,253 | ₩71,736 | +2.75% | 7.4천 |
|---|
| 2025.11.17 | ₩81,984 | ₩83,906 | ₩69,815 | ₩71,736 | -12.50% | 1.6만 |
|---|
| 2025.11.14 | ₩86,468 | ₩89,030 | ₩77,501 | ₩83,906 | -2.96% | 1.4만 |
|---|
| 2025.11.13 | ₩94,154 | ₩99,918 | ₩91,272 | ₩91,592 | -2.72% | 1.3만 |
|---|
| 2025.11.12 | ₩89,030 | ₩100,559 | ₩89,030 | ₩96,716 | +8.63% | 2.6만 |
|---|
| 2025.11.11 | ₩89,670 | ₩92,232 | ₩87,749 | ₩89,030 | -0.71% | 3천 |
|---|
| 2025.11.10 | ₩92,873 | ₩92,873 | ₩87,749 | ₩90,951 | -2.07% | 5.5천 |
|---|
| 2025.11.07 | ₩87,108 | ₩92,232 | ₩79,422 | ₩90,951 | +4.41% | 1.4만 |
|---|
| 2025.11.06 | ₩97,997 | ₩98,637 | ₩85,187 | ₩89,670 | -8.50% | 1.3만 |
|---|
| 2025.11.05 | ₩93,513 | ₩98,637 | ₩92,232 | ₩97,356 | +4.11% | 1만 |
|---|
| 2025.11.04 | ₩94,794 | ₩104,402 | ₩90,951 | ₩93,513 | -1.35% | 1.8만 |
|---|
| 2025.11.03 | ₩103,761 | ₩104,402 | ₩94,154 | ₩94,794 | -8.64% | 2.5만 |
|---|
| 2025.10.31 | ₩106,964 | ₩106,964 | ₩100,559 | ₩105,683 | -1.20% | 1.5만 |
|---|
| 2025.10.30 | ₩104,402 | ₩110,166 | ₩99,918 | ₩106,964 | +2.45% | 2.1만 |
|---|
| 2025.10.29 | ₩115,290 | ₩121,695 | ₩105,683 | ₩111,127 | -3.61% | 4.1만 |
|---|
| 2025.10.28 | ₩123,617 | ₩126,819 | ₩115,290 | ₩117,852 | -4.66% | 7.1만 |
|---|
| 2025.10.27 | ₩202,399 | ₩219,692 | ₩124,898 | ₩128,741 | -36.39% | 184만 |
|---|
| 2025.10.24 | ₩128,741 | ₩130,662 | ₩112,728 | ₩112,728 | -12.44% | 2만 |
|---|
| 2025.10.23 | ₩169,093 | ₩171,014 | ₩110,807 | ₩129,061 | -23.67% | 4.5만 |
|---|
| 2025.10.22 | ₩186,386 | ₩188,948 | ₩166,659 | ₩171,014 | -8.25% | 1.1만 |
|---|
| 2025.10.21 | ₩195,353 | ₩195,353 | ₩186,386 | ₩188,308 | -3.61% | 5천 |
|---|
| 2025.10.20 | ₩190,229 | ₩195,673 | ₩188,948 | ₩194,072 | +2.02% | 6.6천 |
|---|
| 2025.10.17 | ₩186,386 | ₩188,948 | ₩178,700 | ₩183,824 | -1.37% | 1.1만 |
|---|
| 2025.10.16 | ₩210,085 | ₩217,771 | ₩186,386 | ₩188,948 | -10.06% | 1.5만 |
|---|
| 2025.10.15 | ₩210,085 | ₩224,816 | ₩199,196 | ₩203,680 | -3.05% | 1.8만 |
|---|
| 2025.10.14 | ₩190,549 | ₩208,163 | ₩187,027 | ₩204,320 | +7.23% | 1만 |
|---|
| 2025.10.13 | ₩196,634 | ₩201,118 | ₩191,190 | ₩195,353 | -0.65% | 8.9천 |
|---|
| 2025.10.10 | ₩213,928 | ₩215,209 | ₩188,308 | ₩188,948 | -11.68% | 1.6만 |
|---|