시장 데이터를 불러오는 중
전체 종목
나카모토 과거 주가
Nakamoto Inc. - Common Stock · NAKA · NASDAQ
주요 사업 분야는 의료·간호 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nakamoto Inc. - Common Stock · NAKA · NASDAQ
주요 사업 분야는 의료·간호 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩13,168 | ₩14,113 | ₩11,344 | ₩11,451 | -13.03% | 91.8만 |
| 2026.09.28–2026.10.02 | ₩13,342 | ₩13,872 | ₩12,175 | ₩12,953 | -2.91% | 86.6만 |
| 2026.09.21–2026.09.25 | ₩12,779 | ₩13,771 | ₩12,108 | ₩13,396 | +4.83% | 155.5만 |
| 2026.09.14–2026.09.18 | ₩10,821 | ₩12,430 | ₩10,191 | ₩12,296 | +13.63% | 122.6만 |
| 2026.09.08–2026.09.11 | ₩10,861 | ₩11,532 | ₩10,137 | ₩10,982 | +1.11% | 84.1만 |
| 2026.08.31–2026.09.04 | ₩9,909 | ₩11,277 | ₩9,373 | ₩10,902 | +10.01% | 89.1만 |
| 2026.08.24–2026.08.28 | ₩9,722 | ₩10,459 | ₩9,078 | ₩9,976 | +2.62% | 87.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,017 |
| ₩6,490 |
| ₩9,467 |
| +45.87% |
| 152.7만 |
| 2026.08.10–2026.08.14 | ₩6,624 | ₩6,906 | ₩6,423 | ₩6,611 | -0.20% | 39만 |
|---|
| 2026.08.03–2026.08.07 | ₩6,329 | ₩7,147 | ₩6,172 | ₩6,678 | +5.51% | 45.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩6,705 | ₩7,067 | ₩5,612 | ₩6,369 | -5.00% | 57.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩5,618 | ₩7,040 | ₩5,270 | ₩6,530 | +16.23% | 138.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩5,069 | ₩6,034 | ₩4,465 | ₩5,444 | +7.41% | 155.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩5,189 | ₩5,739 | ₩4,935 | ₩5,082 | -2.07% | 101.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩5,230 | ₩5,980 | ₩5,062 | ₩5,176 | -1.03% | 123.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩5,645 | ₩6,021 | ₩5,095 | ₩5,149 | -8.79% | 122.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩6,208 | ₩6,637 | ₩5,471 | ₩5,645 | -9.07% | 70.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩5,873 | ₩6,651 | ₩5,431 | ₩5,793 | -1.37% | 198.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩8,287 | ₩8,421 | ₩5,531 | ₩5,779 | -30.26% | 212.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩9,587 | ₩10,177 | ₩6,034 | ₩8,394 | -12.45% | 404.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩9,923 | ₩10,030 | ₩7,737 | ₩9,695 | -2.30% | 106.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩9,386 | ₩10,137 | ₩8,582 | ₩10,084 | +7.43% | 69.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩10,727 | ₩11,264 | ₩9,064 | ₩9,494 | -11.50% | 61.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩11,639 | ₩11,800 | ₩8,957 | ₩10,620 | -8.76% | 105.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩13,999 | ₩13,999 | ₩11,532 | ₩11,532 | -17.62% | 70만 |
|---|
| 2026.04.13–2026.04.17 | ₩11,800 | ₩14,321 | ₩11,478 | ₩14,160 | +20.00% | 81.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩11,800 | ₩12,604 | ₩11,210 | ₩11,746 | -0.45% | 52.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩13,409 | ₩13,677 | ₩11,156 | ₩11,693 | -12.80% | 28.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩12,658 | ₩14,160 | ₩11,585 | ₩12,122 | -4.24% | 41.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩14,911 | ₩14,964 | ₩12,551 | ₩12,551 | -15.83% | 49.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩12,873 | ₩15,769 | ₩12,604 | ₩13,892 | +7.92% | 55.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩13,248 | ₩15,233 | ₩12,497 | ₩14,160 | +6.88% | 76만 |
|---|
| 2026.02.23–2026.02.27 | ₩13,248 | ₩15,447 | ₩12,122 | ₩13,141 | -0.81% | 70.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩16,037 | ₩17,432 | ₩12,819 | ₩13,034 | -18.73% | 44.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩16,091 | ₩16,574 | ₩13,999 | ₩15,823 | -1.67% | 46만 |
|---|
| 2026.02.02–2026.02.06 | ₩17,968 | ₩19,631 | ₩13,302 | ₩15,769 | -12.24% | 93.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩20,918 | ₩21,508 | ₩18,773 | ₩18,987 | -9.23% | 53.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩23,063 | ₩23,546 | ₩20,543 | ₩21,615 | -6.28% | 56.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩23,117 | ₩27,891 | ₩22,581 | ₩24,512 | +6.03% | 75.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩23,063 | ₩27,730 | ₩22,527 | ₩22,956 | -0.47% | 104.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩20,006 | ₩22,259 | ₩18,612 | ₩21,883 | +9.38% | 96.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩22,742 | ₩24,136 | ₩19,953 | ₩20,489 | -9.91% | 76.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩21,401 | ₩22,634 | ₩18,397 | ₩21,133 | -1.25% | 254.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩27,891 | ₩27,944 | ₩21,454 | ₩21,454 | -23.08% | 144.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩25,960 | ₩30,036 | ₩24,190 | ₩27,354 | +5.37% | 147.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩24,136 | ₩31,109 | ₩22,956 | ₩26,818 | +11.11% | 129.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩32,289 | ₩32,450 | ₩23,600 | ₩23,761 | -26.41% | 181.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩42,533 | ₩42,962 | ₩29,500 | ₩32,933 | -22.57% | 205.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩47,200 | ₩49,345 | ₩37,384 | ₩41,300 | -12.50% | 284.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩47,736 | ₩56,318 | ₩45,054 | ₩49,881 | +4.49% | 708.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩40,120 | ₩46,181 | ₩36,794 | ₩45,054 | +12.30% | 220만 |
|---|
| 2025.10.13–2025.10.17 | ₩47,575 | ₩47,682 | ₩38,082 | ₩38,618 | -18.83% | 359.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩50,418 | ₩50,686 | ₩46,395 | ₩46,663 | -7.45% | 68.2만 |
|---|