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 | ₩13,171 | ₩14,117 | ₩11,347 | ₩11,455 | -13.03% | 91.8만 |
| 2026.09.28–2026.10.02 | ₩13,346 | ₩13,876 | ₩12,179 | ₩12,957 | -2.91% | 86.6만 |
| 2026.09.21–2026.09.25 | ₩12,782 | ₩13,775 | ₩12,112 | ₩13,399 | +4.83% | 155.5만 |
| 2026.09.14–2026.09.18 | ₩10,824 | ₩12,434 | ₩10,194 | ₩12,300 | +13.63% | 122.6만 |
| 2026.09.08–2026.09.11 | ₩10,864 | ₩11,535 | ₩10,140 | ₩10,985 | +1.11% | 84.1만 |
| 2026.08.31–2026.09.04 | ₩9,912 | ₩11,280 | ₩9,376 | ₩10,905 | +10.01% | 89.1만 |
| 2026.08.24–2026.08.28 | ₩9,724 | ₩10,462 | ₩9,081 | ₩9,979 | +2.62% | 87.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,019 |
| ₩6,492 |
| ₩9,470 |
| +45.87% |
| 152.7만 |
| 2026.08.10–2026.08.14 | ₩6,626 | ₩6,908 | ₩6,425 | ₩6,613 | -0.20% | 39만 |
|---|
| 2026.08.03–2026.08.07 | ₩6,331 | ₩7,149 | ₩6,174 | ₩6,680 | +5.51% | 45.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩6,706 | ₩7,069 | ₩5,613 | ₩6,371 | -5.00% | 57.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩5,620 | ₩7,042 | ₩5,271 | ₩6,532 | +16.23% | 138.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩5,070 | ₩6,036 | ₩4,466 | ₩5,446 | +7.41% | 155.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩5,191 | ₩5,741 | ₩4,936 | ₩5,083 | -2.07% | 101.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩5,231 | ₩5,982 | ₩5,063 | ₩5,177 | -1.03% | 123.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩5,647 | ₩6,022 | ₩5,097 | ₩5,151 | -8.79% | 122.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩6,210 | ₩6,639 | ₩5,472 | ₩5,647 | -9.07% | 70.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩5,875 | ₩6,653 | ₩5,432 | ₩5,794 | -1.37% | 198.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩8,289 | ₩8,423 | ₩5,533 | ₩5,781 | -30.26% | 212.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩9,590 | ₩10,180 | ₩6,036 | ₩8,396 | -12.45% | 404.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩9,926 | ₩10,033 | ₩7,739 | ₩9,698 | -2.30% | 106.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩9,389 | ₩10,140 | ₩8,584 | ₩10,087 | +7.43% | 69.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩10,730 | ₩11,267 | ₩9,067 | ₩9,496 | -11.50% | 61.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩11,642 | ₩11,803 | ₩8,960 | ₩10,623 | -8.76% | 105.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩14,003 | ₩14,003 | ₩11,535 | ₩11,535 | -17.62% | 70만 |
|---|
| 2026.04.13–2026.04.17 | ₩11,803 | ₩14,325 | ₩11,481 | ₩14,164 | +20.00% | 81.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩11,803 | ₩12,608 | ₩11,213 | ₩11,750 | -0.45% | 52.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩13,413 | ₩13,681 | ₩11,160 | ₩11,696 | -12.80% | 28.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩12,662 | ₩14,164 | ₩11,589 | ₩12,125 | -4.24% | 41.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩14,915 | ₩14,969 | ₩12,554 | ₩12,554 | -15.83% | 49.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩12,876 | ₩15,774 | ₩12,608 | ₩13,896 | +7.92% | 55.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩13,252 | ₩15,237 | ₩12,501 | ₩14,164 | +6.88% | 76만 |
|---|
| 2026.02.23–2026.02.27 | ₩13,252 | ₩15,452 | ₩12,125 | ₩13,145 | -0.81% | 70.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩16,042 | ₩17,437 | ₩12,823 | ₩13,037 | -18.73% | 44.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩16,095 | ₩16,578 | ₩14,003 | ₩15,827 | -1.67% | 46만 |
|---|
| 2026.02.02–2026.02.06 | ₩17,973 | ₩19,636 | ₩13,306 | ₩15,774 | -12.24% | 93.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩20,924 | ₩21,514 | ₩18,778 | ₩18,993 | -9.23% | 53.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩23,070 | ₩23,553 | ₩20,549 | ₩21,622 | -6.28% | 56.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩23,124 | ₩27,899 | ₩22,587 | ₩24,519 | +6.03% | 75.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩23,070 | ₩27,738 | ₩22,534 | ₩22,963 | -0.47% | 104.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩20,012 | ₩22,265 | ₩18,617 | ₩21,890 | +9.38% | 96.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩22,748 | ₩24,143 | ₩19,958 | ₩20,495 | -9.91% | 76.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩21,407 | ₩22,641 | ₩18,402 | ₩21,139 | -1.25% | 254.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩27,899 | ₩27,952 | ₩21,461 | ₩21,461 | -23.08% | 144.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩25,967 | ₩30,045 | ₩24,197 | ₩27,362 | +5.37% | 147.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩24,143 | ₩31,118 | ₩22,963 | ₩26,826 | +11.11% | 129.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩32,298 | ₩32,459 | ₩23,607 | ₩23,768 | -26.41% | 181.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩42,546 | ₩42,975 | ₩29,508 | ₩32,942 | -22.57% | 205.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩47,213 | ₩49,359 | ₩37,395 | ₩41,312 | -12.50% | 284.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩47,750 | ₩56,334 | ₩45,067 | ₩49,896 | +4.49% | 708.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩40,131 | ₩46,194 | ₩36,805 | ₩45,067 | +12.30% | 220만 |
|---|
| 2025.10.13–2025.10.17 | ₩47,589 | ₩47,696 | ₩38,093 | ₩38,629 | -18.83% | 359.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩50,433 | ₩50,701 | ₩46,409 | ₩46,677 | -7.45% | 68.2만 |
|---|