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 | ₩13,170 | ₩14,115 | ₩11,346 | ₩11,453 | -13.03% | 91.8만 |
| 2026.09.28–2026.10.02 | ₩13,344 | ₩13,874 | ₩12,178 | ₩12,955 | -2.91% | 86.6만 |
| 2026.09.21–2026.09.25 | ₩12,781 | ₩13,774 | ₩12,110 | ₩13,398 | +4.83% | 155.5만 |
| 2026.09.14–2026.09.18 | ₩10,823 | ₩12,432 | ₩10,193 | ₩12,298 | +13.63% | 122.6만 |
| 2026.09.08–2026.09.11 | ₩10,863 | ₩11,534 | ₩10,139 | ₩10,984 | +1.11% | 84.1만 |
| 2026.08.31–2026.09.04 | ₩9,911 | ₩11,279 | ₩9,375 | ₩10,903 | +10.01% | 89.1만 |
| 2026.08.24–2026.08.28 | ₩9,723 | ₩10,461 | ₩9,080 | ₩9,978 | +2.62% | 87.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,018 |
| ₩6,491 |
| ₩9,468 |
| +45.87% |
| 152.7만 |
| 2026.08.10–2026.08.14 | ₩6,625 | ₩6,907 | ₩6,424 | ₩6,612 | -0.20% | 39만 |
|---|
| 2026.08.03–2026.08.07 | ₩6,330 | ₩7,148 | ₩6,173 | ₩6,679 | +5.51% | 45.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩6,706 | ₩7,068 | ₩5,613 | ₩6,370 | -5.00% | 57.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩5,619 | ₩7,041 | ₩5,271 | ₩6,531 | +16.23% | 138.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩5,070 | ₩6,035 | ₩4,466 | ₩5,445 | +7.41% | 155.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩5,190 | ₩5,740 | ₩4,935 | ₩5,083 | -2.07% | 101.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩5,230 | ₩5,981 | ₩5,063 | ₩5,177 | -1.03% | 123.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩5,646 | ₩6,022 | ₩5,096 | ₩5,150 | -8.79% | 122.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩6,209 | ₩6,639 | ₩5,472 | ₩5,646 | -9.07% | 70.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩5,874 | ₩6,652 | ₩5,432 | ₩5,794 | -1.37% | 198.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩8,288 | ₩8,422 | ₩5,532 | ₩5,780 | -30.26% | 212.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩9,589 | ₩10,179 | ₩6,035 | ₩8,396 | -12.45% | 404.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩9,924 | ₩10,032 | ₩7,738 | ₩9,696 | -2.30% | 106.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩9,388 | ₩10,139 | ₩8,583 | ₩10,085 | +7.43% | 69.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩10,729 | ₩11,266 | ₩9,066 | ₩9,495 | -11.50% | 61.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩11,641 | ₩11,802 | ₩8,959 | ₩10,622 | -8.76% | 105.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩14,002 | ₩14,002 | ₩11,534 | ₩11,534 | -17.62% | 70만 |
|---|
| 2026.04.13–2026.04.17 | ₩11,802 | ₩14,323 | ₩11,480 | ₩14,162 | +20.00% | 81.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩11,802 | ₩12,607 | ₩11,212 | ₩11,748 | -0.45% | 52.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩13,411 | ₩13,680 | ₩11,158 | ₩11,695 | -12.80% | 28.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩12,660 | ₩14,162 | ₩11,587 | ₩12,124 | -4.24% | 41.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩14,913 | ₩14,967 | ₩12,553 | ₩12,553 | -15.83% | 49.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩12,875 | ₩15,772 | ₩12,607 | ₩13,894 | +7.92% | 55.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩13,250 | ₩15,235 | ₩12,499 | ₩14,162 | +6.88% | 76만 |
|---|
| 2026.02.23–2026.02.27 | ₩13,250 | ₩15,450 | ₩12,124 | ₩13,143 | -0.81% | 70.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩16,040 | ₩17,435 | ₩12,821 | ₩13,036 | -18.73% | 44.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩16,094 | ₩16,576 | ₩14,002 | ₩15,825 | -1.67% | 46만 |
|---|
| 2026.02.02–2026.02.06 | ₩17,971 | ₩19,634 | ₩13,304 | ₩15,772 | -12.24% | 93.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩20,922 | ₩21,512 | ₩18,776 | ₩18,991 | -9.23% | 53.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩23,068 | ₩23,550 | ₩20,546 | ₩21,619 | -6.28% | 56.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩23,121 | ₩27,896 | ₩22,585 | ₩24,516 | +6.03% | 75.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩23,068 | ₩27,735 | ₩22,531 | ₩22,960 | -0.47% | 104.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩20,010 | ₩22,263 | ₩18,615 | ₩21,887 | +9.38% | 96.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩22,746 | ₩24,141 | ₩19,956 | ₩20,493 | -9.91% | 76.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩21,405 | ₩22,638 | ₩18,400 | ₩21,136 | -1.25% | 254.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩27,896 | ₩27,949 | ₩21,458 | ₩21,458 | -23.08% | 144.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩25,964 | ₩30,042 | ₩24,194 | ₩27,359 | +5.37% | 147.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩24,141 | ₩31,114 | ₩22,960 | ₩26,823 | +11.11% | 129.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩32,295 | ₩32,456 | ₩23,604 | ₩23,765 | -26.41% | 181.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩42,541 | ₩42,970 | ₩29,505 | ₩32,938 | -22.57% | 205.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩47,208 | ₩49,354 | ₩37,391 | ₩41,307 | -12.50% | 284.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩47,745 | ₩56,328 | ₩45,062 | ₩49,890 | +4.49% | 708.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩40,127 | ₩46,189 | ₩36,801 | ₩45,062 | +12.30% | 220만 |
|---|
| 2025.10.13–2025.10.17 | ₩47,584 | ₩47,691 | ₩38,088 | ₩38,625 | -18.83% | 359.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩50,427 | ₩50,695 | ₩46,403 | ₩46,672 | -7.45% | 68.2만 |
|---|