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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,101 | ₩12,128 | ₩11,287 | ₩11,394 | -5.84% | 19.5만 |
| 2026.10.08 | ₩12,341 | ₩12,998 | ₩11,770 | ₩11,914 | -3.46% | 18.2만 |
| 2026.10.07 | ₩12,274 | ₩12,955 | ₩12,221 | ₩12,461 | +1.52% | 12.1만 |
| 2026.10.06 | ₩13,582 | ₩13,763 | ₩12,608 | ₩12,768 | -5.99% | 13.3만 |
| 2026.10.05 | ₩13,102 | ₩14,042 | ₩12,595 | ₩13,409 | +2.34% | 28.7만 |
| 2026.10.02 | ₩12,688 | ₩13,802 | ₩12,568 | ₩12,888 | +1.58% | 36.2만 |
| 2026.10.01 | ₩12,595 | ₩12,848 | ₩12,114 | ₩12,154 | -3.50% | 14.3만 |
| 2026.09.30 | ₩13,315 | ₩13,502 | ₩12,568 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,621 |
| -5.21% |
| 10.8만 |
| 2026.09.29 | ₩13,195 | ₩13,315 | ₩12,868 | ₩13,022 | -1.31% | 12.1만 |
|---|
| 2026.09.28 | ₩13,275 | ₩13,449 | ₩12,688 | ₩12,968 | -2.31% | 13.3만 |
|---|
| 2026.09.25 | ₩13,155 | ₩13,489 | ₩12,555 | ₩13,328 | +1.32% | 18.4만 |
|---|
| 2026.09.24 | ₩12,128 | ₩13,302 | ₩12,048 | ₩13,022 | +7.37% | 23.5만 |
|---|
| 2026.09.23 | ₩13,088 | ₩13,155 | ₩12,208 | ₩12,268 | -6.27% | 27.8만 |
|---|
| 2026.09.22 | ₩13,315 | ₩13,702 | ₩13,062 | ₩13,168 | -1.10% | 34.7만 |
|---|
| 2026.09.21 | ₩12,715 | ₩13,449 | ₩12,595 | ₩13,409 | +5.46% | 51.2만 |
|---|
| 2026.09.18 | ₩11,634 | ₩12,368 | ₩11,407 | ₩12,234 | +5.16% | 43.6만 |
|---|
| 2026.09.17 | ₩11,194 | ₩11,367 | ₩10,850 | ₩11,341 | +1.31% | 22.2만 |
|---|
| 2026.09.16 | ₩10,340 | ₩10,940 | ₩10,153 | ₩10,940 | +5.81% | 21.9만 |
|---|
| 2026.09.15 | ₩10,807 | ₩10,807 | ₩10,140 | ₩10,380 | -3.95% | 20.2만 |
|---|
| 2026.09.14 | ₩10,767 | ₩11,187 | ₩10,460 | ₩10,954 | +1.73% | 14.6만 |
|---|
| 2026.09.11 | ₩10,433 | ₩11,474 | ₩10,433 | ₩10,927 | +4.73% | 30.6만 |
|---|
| 2026.09.10 | ₩10,367 | ₩10,761 | ₩10,086 | ₩10,353 | -0.13% | 16.9만 |
|---|
| 2026.09.09 | ₩10,787 | ₩10,980 | ₩10,367 | ₩10,647 | -1.30% | 17.9만 |
|---|
| 2026.09.08 | ₩10,807 | ₩11,060 | ₩10,473 | ₩10,607 | -1.85% | 18.7만 |
|---|
| 2026.09.04 | ₩10,780 | ₩11,220 | ₩10,046 | ₩10,847 | +0.62% | 21.3만 |
|---|
| 2026.09.03 | ₩10,553 | ₩11,100 | ₩10,500 | ₩11,087 | +5.06% | 20.2만 |
|---|
| 2026.09.02 | ₩9,433 | ₩10,367 | ₩9,326 | ₩10,247 | +8.63% | 13.1만 |
|---|
| 2026.09.01 | ₩9,726 | ₩10,046 | ₩9,353 | ₩9,406 | -3.29% | 15.5만 |
|---|
| 2026.08.31 | ₩9,860 | ₩10,126 | ₩9,646 | ₩9,993 | +1.35% | 19만 |
|---|
| 2026.08.28 | ₩10,153 | ₩10,407 | ₩9,539 | ₩9,926 | -2.23% | 18만 |
|---|
| 2026.08.27 | ₩9,406 | ₩10,373 | ₩9,406 | ₩10,313 | +9.65% | 15.3만 |
|---|
| 2026.08.26 | ₩9,473 | ₩9,753 | ₩9,166 | ₩9,259 | -2.25% | 14.4만 |
|---|
| 2026.08.25 | ₩9,473 | ₩9,860 | ₩9,353 | ₩9,553 | +0.85% | 12.4만 |
|---|
| 2026.08.24 | ₩9,673 | ₩9,953 | ₩9,032 | ₩9,606 | -0.69% | 27.1만 |
|---|
| 2026.08.21 | ₩8,859 | ₩9,966 | ₩8,806 | ₩9,419 | +6.33% | 45.2만 |
|---|
| 2026.08.20 | ₩8,152 | ₩8,512 | ₩7,938 | ₩8,405 | +3.11% | 30.9만 |
|---|
| 2026.08.19 | ₩6,791 | ₩8,138 | ₩6,714 | ₩8,085 | +19.06% | 61.8만 |
|---|
| 2026.08.18 | ₩6,564 | ₩6,924 | ₩6,521 | ₩6,684 | +1.83% | 5.3만 |
|---|
| 2026.08.17 | ₩6,457 | ₩7,084 | ₩6,457 | ₩6,711 | +3.93% | 9.5만 |
|---|
| 2026.08.14 | ₩6,631 | ₩6,804 | ₩6,391 | ₩6,578 | -0.80% | 7.4만 |
|---|
| 2026.08.13 | ₩6,631 | ₩6,871 | ₩6,497 | ₩6,738 | +1.61% | 12만 |
|---|
| 2026.08.12 | ₩6,711 | ₩6,767 | ₩6,537 | ₩6,591 | -1.79% | 4.7만 |
|---|
| 2026.08.11 | ₩6,751 | ₩6,831 | ₩6,630 | ₩6,671 | -1.19% | 5.5만 |
|---|
| 2026.08.10 | ₩6,591 | ₩6,778 | ₩6,464 | ₩6,724 | +2.02% | 9.3만 |
|---|
| 2026.08.07 | ₩6,604 | ₩7,111 | ₩6,444 | ₩6,644 | +0.61% | 13.4만 |
|---|
| 2026.08.06 | ₩6,457 | ₩6,671 | ₩6,284 | ₩6,604 | +2.27% | 10.7만 |
|---|
| 2026.08.05 | ₩6,591 | ₩6,738 | ₩6,471 | ₩6,471 | -1.82% | 4.4만 |
|---|
| 2026.08.04 | ₩6,471 | ₩6,938 | ₩6,404 | ₩6,764 | +4.54% | 9.7만 |
|---|
| 2026.08.03 | ₩6,297 | ₩6,698 | ₩6,141 | ₩6,471 | +2.75% | 7.3만 |
|---|
| 2026.07.31 | ₩6,564 | ₩6,604 | ₩6,204 | ₩6,337 | -3.46% | 6.5만 |
|---|
| 2026.07.30 | ₩5,870 | ₩6,644 | ₩5,870 | ₩6,604 | +12.50% | 11.5만 |
|---|
| 2026.07.29 | ₩5,957 | ₩6,124 | ₩5,584 | ₩5,710 | -4.14% | 17.2만 |
|---|
| 2026.07.28 | ₩6,071 | ₩6,111 | ₩5,765 | ₩6,030 | -0.66% | 9.5만 |
|---|
| 2026.07.27 | ₩6,671 | ₩7,031 | ₩5,897 | ₩6,257 | -6.20% | 12.5만 |
|---|
| 2026.07.24 | ₩6,684 | ₩6,884 | ₩6,417 | ₩6,497 | -2.79% | 11.9만 |
|---|
| 2026.07.23 | ₩6,311 | ₩6,658 | ₩6,064 | ₩6,631 | +5.07% | 23.8만 |
|---|
| 2026.07.22 | ₩6,297 | ₩6,618 | ₩6,137 | ₩6,497 | +3.18% | 22.6만 |
|---|
| 2026.07.21 | ₩6,231 | ₩7,004 | ₩6,217 | ₩6,404 | +2.78% | 46.8만 |
|---|
| 2026.07.20 | ₩5,590 | ₩6,204 | ₩5,243 | ₩6,177 | +10.50% | 33.1만 |
|---|
| 2026.07.17 | ₩5,137 | ₩5,657 | ₩5,137 | ₩5,417 | +5.45% | 21.1만 |
|---|
| 2026.07.16 | ₩5,684 | ₩6,004 | ₩5,283 | ₩5,297 | -6.81% | 23.2만 |
|---|
| 2026.07.15 | ₩5,323 | ₩5,950 | ₩5,323 | ₩5,844 | +9.77% | 44.3만 |
|---|
| 2026.07.14 | ₩4,616 | ₩5,357 | ₩4,536 | ₩5,310 | +15.03% | 44.5만 |
|---|
| 2026.07.13 | ₩5,043 | ₩5,163 | ₩4,443 | ₩4,496 | -10.85% | 22.2만 |
|---|
| 2026.07.10 | ₩5,150 | ₩5,377 | ₩5,017 | ₩5,057 | -1.81% | 14만 |
|---|
| 2026.07.09 | ₩5,003 | ₩5,177 | ₩4,936 | ₩5,083 | +1.60% | 17.5만 |
|---|
| 2026.07.08 | ₩5,190 | ₩5,257 | ₩4,910 | ₩5,003 | -3.60% | 25.4만 |
|---|
| 2026.07.07 | ₩5,417 | ₩5,710 | ₩5,270 | ₩5,323 | -1.72% | 20.2만 |
|---|
| 2026.07.06 | ₩5,163 | ₩5,710 | ₩5,097 | ₩5,390 | +4.39% | 24.2만 |
|---|
| 2026.07.02 | ₩5,443 | ₩5,950 | ₩5,110 | ₩5,150 | -5.39% | 39.8만 |
|---|
| 2026.07.01 | ₩5,310 | ₩5,604 | ₩5,217 | ₩5,350 | +0.75% | 18.8만 |
|---|
| 2026.06.30 | ₩5,483 | ₩5,566 | ₩5,037 | ₩5,270 | -3.89% | 22.2만 |
|---|
| 2026.06.29 | ₩5,203 | ₩5,657 | ₩5,070 | ₩5,604 | +7.69% | 43.2만 |
|---|
| 2026.06.26 | ₩5,177 | ₩5,457 | ₩5,123 | ₩5,123 | -1.03% | 34.2만 |
|---|
| 2026.06.25 | ₩5,470 | ₩5,657 | ₩5,150 | ₩5,270 | -3.66% | 23만 |
|---|
| 2026.06.24 | ₩5,190 | ₩5,437 | ₩5,070 | ₩5,390 | +3.86% | 26.8만 |
|---|
| 2026.06.23 | ₩5,350 | ₩5,490 | ₩5,197 | ₩5,217 | -2.49% | 17.5만 |
|---|
| 2026.06.22 | ₩5,617 | ₩5,990 | ₩5,417 | ₩5,457 | -2.85% | 20.9만 |
|---|
| 2026.06.18 | ₩5,670 | ₩5,777 | ₩5,443 | ₩5,617 | -0.94% | 17.1만 |
|---|
| 2026.06.17 | ₩5,897 | ₩6,071 | ₩5,624 | ₩5,657 | -4.07% | 15만 |
|---|
| 2026.06.16 | ₩6,004 | ₩6,364 | ₩5,684 | ₩5,950 | -0.89% | 16.3만 |
|---|
| 2026.06.15 | ₩6,177 | ₩6,604 | ₩5,930 | ₩6,030 | -2.38% | 21.9만 |
|---|
| 2026.06.12 | ₩5,924 | ₩6,164 | ₩5,764 | ₩5,764 | -2.70% | 26만 |
|---|
| 2026.06.11 | ₩5,737 | ₩6,618 | ₩5,457 | ₩5,964 | +3.95% | 66만 |
|---|
| 2026.06.10 | ₩5,764 | ₩6,012 | ₩5,403 | ₩5,443 | -5.56% | 24.3만 |
|---|
| 2026.06.09 | ₩6,177 | ₩6,604 | ₩5,670 | ₩5,764 | -6.70% | 45.4만 |
|---|
| 2026.06.08 | ₩5,844 | ₩6,324 | ₩5,697 | ₩6,244 | +6.85% | 36.5만 |
|---|
| 2026.06.05 | ₩6,244 | ₩6,244 | ₩5,503 | ₩5,750 | -7.91% | 31.5만 |
|---|
| 2026.06.04 | ₩6,511 | ₩6,571 | ₩6,151 | ₩6,177 | -5.12% | 20만 |
|---|
| 2026.06.03 | ₩6,604 | ₩7,071 | ₩6,404 | ₩6,618 | +0.20% | 28.7만 |
|---|
| 2026.06.02 | ₩6,938 | ₩7,338 | ₩6,537 | ₩6,631 | -4.42% | 50.3만 |
|---|
| 2026.06.01 | ₩8,245 | ₩8,379 | ₩6,951 | ₩6,978 | -15.37% | 81.6만 |
|---|
| 2026.05.29 | ₩7,672 | ₩9,246 | ₩7,525 | ₩8,352 | +8.87% | 118만 |
|---|
| 2026.05.28 | ₩7,231 | ₩7,938 | ₩6,684 | ₩7,471 | +3.32% | 103.9만 |
|---|
| 2026.05.27 | ₩7,245 | ₩7,338 | ₩6,004 | ₩7,205 | -0.55% | 98.3만 |
|---|
| 2026.05.26 | ₩9,539 | ₩10,126 | ₩7,311 | ₩7,325 | -23.22% | 84.4만 |
|---|
| 2026.05.22 | ₩7,952 | ₩9,764 | ₩7,698 | ₩9,646 | +21.31% | 48.1만 |
|---|
| 2026.05.21 | ₩8,325 | ₩8,966 | ₩8,058 | ₩8,859 | +6.41% | 15.8만 |
|---|
| 2026.05.20 | ₩8,005 | ₩8,752 | ₩7,738 | ₩8,432 | +5.33% | 26.4만 |
|---|
| 2026.05.19 | ₩9,339 | ₩9,446 | ₩8,912 | ₩9,126 | -2.29% | 7.3만 |
|---|
| 2026.05.18 | ₩9,873 | ₩9,980 | ₩8,912 | ₩9,072 | -8.11% | 9.1만 |
|---|
| 2026.05.15 | ₩9,820 | ₩10,086 | ₩9,339 | ₩10,033 | +2.17% | 13.6만 |
|---|
| 2026.05.14 | ₩9,072 | ₩10,033 | ₩8,539 | ₩9,820 | +8.24% | 23만 |
|---|
| 2026.05.13 | ₩9,393 | ₩9,393 | ₩8,912 | ₩9,072 | -3.41% | 10.9만 |
|---|
| 2026.05.12 | ₩9,499 | ₩9,766 | ₩9,019 | ₩9,393 | -1.12% | 12.3만 |
|---|
| 2026.05.11 | ₩9,339 | ₩9,926 | ₩9,126 | ₩9,659 | +3.43% | 9.8만 |
|---|
| 2026.05.08 | ₩9,766 | ₩9,873 | ₩9,126 | ₩9,446 | -3.28% | 14만 |
|---|
| 2026.05.07 | ₩10,193 | ₩10,673 | ₩9,019 | ₩9,606 | -5.76% | 12.4만 |
|---|
| 2026.05.06 | ₩10,887 | ₩11,207 | ₩10,247 | ₩10,407 | -4.41% | 13.4만 |
|---|
| 2026.05.05 | ₩10,834 | ₩10,940 | ₩10,247 | ₩10,407 | -3.94% | 10.5만 |
|---|
| 2026.05.04 | ₩10,673 | ₩11,100 | ₩10,193 | ₩10,193 | -4.50% | 11.6만 |
|---|
| 2026.05.01 | ₩10,140 | ₩10,620 | ₩9,713 | ₩10,567 | +4.21% | 16만 |
|---|
| 2026.04.30 | ₩9,446 | ₩9,873 | ₩8,912 | ₩9,393 | -0.56% | 19.1만 |
|---|
| 2026.04.29 | ₩10,140 | ₩10,140 | ₩8,966 | ₩9,072 | -10.53% | 19.3만 |
|---|
| 2026.04.28 | ₩10,140 | ₩10,940 | ₩9,606 | ₩9,926 | -2.11% | 32.7만 |
|---|
| 2026.04.27 | ₩11,581 | ₩11,741 | ₩10,300 | ₩10,407 | -10.14% | 18.5만 |
|---|
| 2026.04.24 | ₩12,381 | ₩12,381 | ₩11,474 | ₩11,474 | -7.33% | 10.6만 |
|---|
| 2026.04.23 | ₩12,808 | ₩12,968 | ₩11,901 | ₩12,061 | -5.83% | 16.3만 |
|---|
| 2026.04.22 | ₩12,595 | ₩13,075 | ₩12,595 | ₩12,968 | +2.97% | 10.5만 |
|---|
| 2026.04.21 | ₩13,182 | ₩13,235 | ₩12,221 | ₩12,274 | -6.88% | 10.3만 |
|---|
| 2026.04.20 | ₩13,929 | ₩13,929 | ₩12,701 | ₩12,968 | -6.90% | 22.3만 |
|---|
| 2026.04.17 | ₩13,342 | ₩14,249 | ₩13,342 | ₩14,089 | +5.60% | 21.6만 |
|---|
| 2026.04.16 | ₩12,808 | ₩13,182 | ₩12,008 | ₩13,182 | +2.92% | 9.5만 |
|---|
| 2026.04.15 | ₩13,235 | ₩13,342 | ₩12,541 | ₩12,701 | -4.03% | 15.3만 |
|---|
| 2026.04.14 | ₩12,541 | ₩13,609 | ₩12,328 | ₩12,701 | +1.28% | 21만 |
|---|
| 2026.04.13 | ₩11,741 | ₩12,328 | ₩11,421 | ₩12,274 | +4.55% | 14.2만 |
|---|
| 2026.04.10 | ₩12,168 | ₩12,221 | ₩11,314 | ₩11,687 | -3.95% | 21.5만 |
|---|
| 2026.04.09 | ₩11,207 | ₩11,581 | ₩11,207 | ₩11,260 | +0.48% | 10.8만 |
|---|
| 2026.04.08 | ₩12,168 | ₩12,488 | ₩11,260 | ₩11,260 | -7.46% | 8.3만 |
|---|
| 2026.04.07 | ₩11,634 | ₩11,901 | ₩11,154 | ₩11,314 | -2.75% | 5.9만 |
|---|
| 2026.04.06 | ₩11,741 | ₩12,541 | ₩11,527 | ₩11,687 | -0.45% | 6.4만 |
|---|
| 2026.04.02 | ₩11,634 | ₩11,794 | ₩11,100 | ₩11,634 | 0.00% | 4.6만 |
|---|
| 2026.04.01 | ₩12,274 | ₩12,701 | ₩11,848 | ₩12,061 | -1.74% | 7.1만 |
|---|
| 2026.03.31 | ₩11,260 | ₩11,954 | ₩11,260 | ₩11,794 | +4.74% | 7.7만 |
|---|
| 2026.03.30 | ₩13,342 | ₩13,609 | ₩11,207 | ₩11,207 | -16.00% | 9.1만 |
|---|
| 2026.03.27 | ₩12,648 | ₩12,808 | ₩11,527 | ₩12,061 | -4.64% | 11.7만 |
|---|
| 2026.03.26 | ₩13,235 | ₩13,502 | ₩12,595 | ₩12,808 | -3.23% | 6.2만 |
|---|
| 2026.03.25 | ₩13,342 | ₩14,036 | ₩13,075 | ₩13,075 | -2.00% | 6.5만 |
|---|
| 2026.03.24 | ₩13,075 | ₩13,662 | ₩12,595 | ₩12,595 | -3.67% | 8.1만 |
|---|
| 2026.03.23 | ₩12,595 | ₩14,089 | ₩12,595 | ₩13,128 | +4.24% | 9.1만 |
|---|
| 2026.03.20 | ₩12,968 | ₩13,555 | ₩12,488 | ₩12,488 | -3.70% | 11.9만 |
|---|
| 2026.03.19 | ₩12,808 | ₩13,128 | ₩12,541 | ₩12,808 | 0.00% | 10.3만 |
|---|
| 2026.03.18 | ₩13,982 | ₩13,982 | ₩13,342 | ₩13,342 | -4.58% | 8.2만 |
|---|
| 2026.03.17 | ₩14,356 | ₩14,569 | ₩13,875 | ₩13,929 | -2.97% | 8.4만 |
|---|
| 2026.03.16 | ₩14,836 | ₩14,889 | ₩13,929 | ₩13,929 | -6.12% | 10.8만 |
|---|
| 2026.03.13 | ₩14,142 | ₩15,423 | ₩13,822 | ₩13,822 | -2.26% | 10.8만 |
|---|
| 2026.03.12 | ₩14,516 | ₩15,316 | ₩13,875 | ₩13,875 | -4.41% | 6.3만 |
|---|
| 2026.03.11 | ₩14,409 | ₩15,690 | ₩14,142 | ₩14,783 | +2.59% | 19.4만 |
|---|
| 2026.03.10 | ₩13,929 | ₩15,156 | ₩13,715 | ₩13,822 | -0.77% | 11.1만 |
|---|
| 2026.03.09 | ₩12,808 | ₩14,036 | ₩12,541 | ₩13,769 | +7.50% | 8.3만 |
|---|
| 2026.03.06 | ₩13,609 | ₩14,356 | ₩13,609 | ₩14,089 | +3.53% | 12.9만 |
|---|
| 2026.03.05 | ₩13,875 | ₩15,156 | ₩13,875 | ₩14,729 | +6.15% | 13.1만 |
|---|
| 2026.03.04 | ₩13,609 | ₩14,302 | ₩13,342 | ₩14,142 | +3.92% | 23.8만 |
|---|
| 2026.03.03 | ₩12,808 | ₩13,662 | ₩12,435 | ₩13,288 | +3.75% | 10.6만 |
|---|
| 2026.03.02 | ₩13,182 | ₩14,196 | ₩12,861 | ₩13,449 | +2.02% | 15.5만 |
|---|
| 2026.02.27 | ₩14,089 | ₩14,356 | ₩13,022 | ₩13,075 | -7.20% | 10만 |
|---|
| 2026.02.26 | ₩14,783 | ₩15,370 | ₩13,662 | ₩13,929 | -5.78% | 15.4만 |
|---|
| 2026.02.25 | ₩13,342 | ₩14,356 | ₩12,595 | ₩13,715 | +2.80% | 25.2만 |
|---|
| 2026.02.24 | ₩12,488 | ₩12,701 | ₩12,061 | ₩12,221 | -2.14% | 6.8만 |
|---|
| 2026.02.23 | ₩13,182 | ₩13,182 | ₩12,061 | ₩12,915 | -2.02% | 12.8만 |
|---|
| 2026.02.20 | ₩14,356 | ₩14,409 | ₩12,755 | ₩12,968 | -9.67% | 12.6만 |
|---|
| 2026.02.19 | ₩14,089 | ₩14,089 | ₩13,128 | ₩13,235 | -6.06% | 11.8만 |
|---|
| 2026.02.18 | ₩15,423 | ₩15,583 | ₩13,502 | ₩13,502 | -12.46% | 9.2만 |
|---|
| 2026.02.17 | ₩15,957 | ₩17,344 | ₩14,516 | ₩14,516 | -9.03% | 10.7만 |
|---|
| 2026.02.13 | ₩14,676 | ₩16,490 | ₩14,409 | ₩15,743 | +7.27% | 9.6만 |
|---|
| 2026.02.12 | ₩14,889 | ₩14,996 | ₩13,929 | ₩14,783 | -0.72% | 10.4만 |
|---|
| 2026.02.11 | ₩15,210 | ₩15,370 | ₩13,982 | ₩14,302 | -5.96% | 7.9만 |
|---|
| 2026.02.10 | ₩15,957 | ₩16,277 | ₩14,996 | ₩15,103 | -5.35% | 9.9만 |
|---|
| 2026.02.09 | ₩16,010 | ₩16,170 | ₩15,263 | ₩15,903 | -0.67% | 8.1만 |
|---|
| 2026.02.06 | ₩14,463 | ₩16,544 | ₩14,249 | ₩15,690 | +8.49% | 22.8만 |
|---|
| 2026.02.05 | ₩14,943 | ₩15,103 | ₩13,235 | ₩13,662 | -8.57% | 27.7만 |
|---|
| 2026.02.04 | ₩16,864 | ₩17,024 | ₩15,583 | ₩15,850 | -6.01% | 17.4만 |
|---|
| 2026.02.03 | ₩19,479 | ₩19,532 | ₩16,651 | ₩17,131 | -12.05% | 11.7만 |
|---|
| 2026.02.02 | ₩17,878 | ₩19,479 | ₩16,917 | ₩19,052 | +6.57% | 13.7만 |
|---|
| 2026.01.30 | ₩19,105 | ₩19,746 | ₩18,679 | ₩18,892 | -1.12% | 7.3만 |
|---|
| 2026.01.29 | ₩20,280 | ₩20,813 | ₩19,212 | ₩19,746 | -2.63% | 9.7만 |
|---|
| 2026.01.28 | ₩21,347 | ₩21,400 | ₩20,546 | ₩20,653 | -3.25% | 7.5만 |
|---|
| 2026.01.27 | ₩20,280 | ₩20,920 | ₩19,799 | ₩20,867 | +2.89% | 10.8만 |
|---|
| 2026.01.26 | ₩20,813 | ₩21,027 | ₩19,853 | ₩20,066 | -3.59% | 18만 |
|---|
| 2026.01.23 | ₩21,027 | ₩21,827 | ₩20,440 | ₩21,507 | +2.28% | 8.8만 |
|---|
| 2026.01.22 | ₩22,948 | ₩22,948 | ₩21,133 | ₩21,400 | -6.74% | 7.7만 |
|---|
| 2026.01.21 | ₩22,361 | ₩23,428 | ₩20,546 | ₩21,987 | -1.67% | 23.9만 |
|---|
| 2026.01.20 | ₩22,948 | ₩23,375 | ₩21,881 | ₩22,521 | -1.86% | 15.8만 |
|---|
| 2026.01.16 | ₩26,150 | ₩26,150 | ₩24,282 | ₩24,389 | -6.73% | 9.6만 |
|---|
| 2026.01.15 | ₩26,737 | ₩27,217 | ₩25,083 | ₩25,830 | -3.39% | 15.3만 |
|---|
| 2026.01.14 | ₩24,869 | ₩27,751 | ₩24,816 | ₩26,737 | +7.51% | 23.2만 |
|---|
| 2026.01.13 | ₩25,083 | ₩25,243 | ₩23,482 | ₩24,762 | -1.28% | 13.7만 |
|---|
| 2026.01.12 | ₩23,001 | ₩25,349 | ₩22,468 | ₩24,656 | +7.19% | 13.7만 |
|---|
| 2026.01.09 | ₩24,229 | ₩24,282 | ₩22,681 | ₩22,841 | -5.73% | 8.4만 |
|---|
| 2026.01.08 | ₩24,389 | ₩24,816 | ₩23,588 | ₩23,802 | -2.41% | 19.2만 |
|---|
| 2026.01.07 | ₩25,083 | ₩25,830 | ₩24,069 | ₩25,029 | -0.21% | 15.3만 |
|---|
| 2026.01.06 | ₩27,111 | ₩27,377 | ₩25,510 | ₩25,616 | -5.51% | 18.8만 |
|---|
| 2026.01.05 | ₩22,948 | ₩27,591 | ₩22,414 | ₩27,111 | +18.14% | 43만 |
|---|
| 2026.01.02 | ₩19,479 | ₩22,147 | ₩19,372 | ₩21,774 | +11.78% | 22만 |
|---|
| 2025.12.31 | ₩19,372 | ₩20,013 | ₩18,518 | ₩18,732 | -3.31% | 30만 |
|---|
| 2025.12.30 | ₩20,013 | ₩20,280 | ₩18,732 | ₩19,159 | -4.27% | 30.1만 |
|---|
| 2025.12.29 | ₩19,906 | ₩20,706 | ₩19,639 | ₩19,959 | +0.27% | 14.7만 |
|---|
| 2025.12.26 | ₩21,507 | ₩21,614 | ₩19,853 | ₩20,386 | -5.21% | 8.6만 |
|---|
| 2025.12.24 | ₩21,240 | ₩22,041 | ₩20,546 | ₩21,080 | -0.75% | 10.5만 |
|---|
| 2025.12.23 | ₩22,681 | ₩22,681 | ₩20,867 | ₩21,454 | -5.41% | 18.1만 |
|---|
| 2025.12.22 | ₩22,628 | ₩24,015 | ₩21,347 | ₩21,827 | -3.54% | 38.9만 |
|---|
| 2025.12.19 | ₩19,746 | ₩21,294 | ₩19,479 | ₩21,027 | +6.49% | 34.7만 |
|---|
| 2025.12.18 | ₩20,280 | ₩22,521 | ₩18,572 | ₩18,679 | -7.89% | 50.6만 |
|---|
| 2025.12.17 | ₩21,080 | ₩21,347 | ₩18,305 | ₩19,479 | -7.59% | 75.8만 |
|---|
| 2025.12.16 | ₩20,280 | ₩22,414 | ₩19,959 | ₩20,333 | +0.26% | 41.6만 |
|---|
| 2025.12.15 | ₩21,294 | ₩21,294 | ₩19,212 | ₩20,280 | -4.76% | 52만 |
|---|
| 2025.12.12 | ₩23,909 | ₩24,015 | ₩21,347 | ₩21,347 | -10.71% | 42.6만 |
|---|
| 2025.12.11 | ₩23,482 | ₩24,709 | ₩23,001 | ₩23,161 | -1.36% | 23.5만 |
|---|
| 2025.12.10 | ₩24,976 | ₩25,243 | ₩23,802 | ₩23,802 | -4.70% | 17.8만 |
|---|
| 2025.12.09 | ₩24,549 | ₩25,243 | ₩22,948 | ₩24,976 | +1.74% | 26.5만 |
|---|
| 2025.12.08 | ₩27,751 | ₩27,804 | ₩24,069 | ₩24,122 | -13.08% | 33.9만 |
|---|
| 2025.12.05 | ₩28,978 | ₩28,978 | ₩27,057 | ₩27,217 | -6.08% | 19.8만 |
|---|
| 2025.12.04 | ₩28,551 | ₩29,886 | ₩27,858 | ₩29,405 | +2.99% | 24.8만 |
|---|
| 2025.12.03 | ₩25,883 | ₩29,299 | ₩25,243 | ₩28,978 | +11.96% | 41.3만 |
|---|
| 2025.12.02 | ₩26,844 | ₩27,377 | ₩25,349 | ₩25,936 | -3.38% | 36.8만 |
|---|
| 2025.12.01 | ₩25,830 | ₩27,164 | ₩24,069 | ₩26,737 | +3.51% | 24.6만 |
|---|
| 2025.11.28 | ₩28,658 | ₩30,953 | ₩26,684 | ₩26,684 | -6.89% | 21.4만 |
|---|
| 2025.11.26 | ₩25,083 | ₩27,164 | ₩24,015 | ₩26,577 | +5.96% | 41.7만 |
|---|
| 2025.11.25 | ₩24,122 | ₩25,083 | ₩22,841 | ₩24,816 | +2.88% | 34.3만 |
|---|
| 2025.11.24 | ₩24,015 | ₩25,083 | ₩23,642 | ₩23,695 | -1.33% | 32.1만 |
|---|
| 2025.11.21 | ₩24,549 | ₩26,043 | ₩23,482 | ₩23,642 | -3.70% | 44.3만 |
|---|
| 2025.11.20 | ₩29,832 | ₩29,886 | ₩25,349 | ₩25,883 | -13.24% | 43.8만 |
|---|
| 2025.11.19 | ₩29,939 | ₩31,327 | ₩27,751 | ₩28,658 | -4.28% | 21.7만 |
|---|
| 2025.11.18 | ₩28,498 | ₩31,327 | ₩28,231 | ₩29,886 | +4.87% | 22.3만 |
|---|
| 2025.11.17 | ₩32,127 | ₩32,287 | ₩28,071 | ₩29,512 | -8.14% | 49만 |
|---|
| 2025.11.14 | ₩31,433 | ₩33,621 | ₩29,352 | ₩32,767 | +4.24% | 38.4만 |
|---|
| 2025.11.13 | ₩34,689 | ₩34,689 | ₩32,554 | ₩33,355 | -3.85% | 61.8만 |
|---|
| 2025.11.12 | ₩38,798 | ₩39,118 | ₩35,756 | ₩35,756 | -7.84% | 29.6만 |
|---|
| 2025.11.11 | ₩39,812 | ₩39,812 | ₩37,090 | ₩37,357 | -6.17% | 35.9만 |
|---|
| 2025.11.10 | ₩42,320 | ₩42,747 | ₩38,905 | ₩39,385 | -6.94% | 39.9만 |
|---|
| 2025.11.07 | ₩37,837 | ₩43,227 | ₩37,197 | ₩41,093 | +8.60% | 41만 |
|---|
| 2025.11.06 | ₩43,281 | ₩43,494 | ₩38,798 | ₩38,798 | -10.36% | 53.2만 |
|---|
| 2025.11.05 | ₩42,587 | ₩44,562 | ₩42,053 | ₩43,121 | +1.25% | 42만 |
|---|
| 2025.11.04 | ₩45,362 | ₩45,629 | ₩41,626 | ₩41,787 | -7.88% | 77.1만 |
|---|
| 2025.11.03 | ₩46,963 | ₩49,098 | ₩46,056 | ₩47,443 | +1.02% | 71.6만 |
|---|
| 2025.10.31 | ₩46,109 | ₩52,300 | ₩45,949 | ₩49,631 | +7.64% | 79.7만 |
|---|
| 2025.10.30 | ₩47,443 | ₩51,766 | ₩45,362 | ₩45,522 | -4.05% | 67만 |
|---|
| 2025.10.29 | ₩47,604 | ₩54,435 | ₩44,828 | ₩50,592 | +6.28% | 132.1만 |
|---|
| 2025.10.28 | ₩53,367 | ₩56,036 | ₩46,429 | ₩49,044 | -8.10% | 181.7만 |
|---|
| 2025.10.27 | ₩47,497 | ₩56,036 | ₩46,163 | ₩53,901 | +13.48% | 248만 |
|---|
| 2025.10.24 | ₩43,441 | ₩45,949 | ₩40,879 | ₩44,828 | +3.19% | 75만 |
|---|
| 2025.10.23 | ₩38,531 | ₩44,402 | ₩38,211 | ₩42,427 | +10.11% | 56.1만 |
|---|
| 2025.10.22 | ₩39,492 | ₩39,812 | ₩36,610 | ₩38,424 | -2.70% | 39.4만 |
|---|
| 2025.10.21 | ₩42,053 | ₩42,374 | ₩39,492 | ₩40,132 | -4.57% | 24.3만 |
|---|
| 2025.10.20 | ₩39,919 | ₩42,267 | ₩39,118 | ₩42,160 | +5.61% | 25.3만 |
|---|
| 2025.10.17 | ₩40,239 | ₩41,626 | ₩37,891 | ₩38,424 | -4.51% | 31.8만 |
|---|
| 2025.10.16 | ₩42,694 | ₩45,629 | ₩40,025 | ₩40,399 | -5.37% | 46.6만 |
|---|
| 2025.10.15 | ₩42,160 | ₩44,562 | ₩40,666 | ₩42,694 | +1.27% | 84.7만 |
|---|
| 2025.10.14 | ₩42,107 | ₩43,601 | ₩40,186 | ₩42,160 | +0.13% | 84.9만 |
|---|
| 2025.10.13 | ₩47,337 | ₩47,443 | ₩39,492 | ₩45,682 | -3.49% | 111.4만 |
|---|
| 2025.10.10 | ₩50,165 | ₩50,432 | ₩46,163 | ₩46,429 | -7.45% | 68.2만 |
|---|