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 | ₩12,122 | ₩12,149 | ₩11,307 | ₩11,414 | -5.84% | 19.5만 |
| 2026.10.08 | ₩12,362 | ₩13,020 | ₩11,790 | ₩11,935 | -3.46% | 18.2만 |
| 2026.10.07 | ₩12,296 | ₩12,977 | ₩12,242 | ₩12,483 | +1.52% | 12.1만 |
| 2026.10.06 | ₩13,605 | ₩13,787 | ₩12,630 | ₩12,790 | -5.99% | 13.3만 |
| 2026.10.05 | ₩13,124 | ₩14,066 | ₩12,616 | ₩13,432 | +2.34% | 28.7만 |
| 2026.10.02 | ₩12,710 | ₩13,826 | ₩12,590 | ₩12,910 | +1.58% | 36.2만 |
| 2026.10.01 | ₩12,616 | ₩12,870 | ₩12,135 | ₩12,175 | -3.50% | 14.3만 |
| 2026.09.30 | ₩13,338 | ₩13,525 | ₩12,590 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,643 |
| -5.21% |
| 10.8만 |
| 2026.09.29 | ₩13,218 | ₩13,338 | ₩12,890 | ₩13,044 | -1.31% | 12.1만 |
|---|
| 2026.09.28 | ₩13,298 | ₩13,472 | ₩12,710 | ₩12,991 | -2.31% | 13.3만 |
|---|
| 2026.09.25 | ₩13,178 | ₩13,512 | ₩12,576 | ₩13,351 | +1.32% | 18.4만 |
|---|
| 2026.09.24 | ₩12,149 | ₩13,325 | ₩12,068 | ₩13,044 | +7.37% | 23.5만 |
|---|
| 2026.09.23 | ₩13,111 | ₩13,178 | ₩12,229 | ₩12,289 | -6.27% | 27.8만 |
|---|
| 2026.09.22 | ₩13,338 | ₩13,726 | ₩13,084 | ₩13,191 | -1.10% | 34.7만 |
|---|
| 2026.09.21 | ₩12,737 | ₩13,472 | ₩12,616 | ₩13,432 | +5.46% | 51.2만 |
|---|
| 2026.09.18 | ₩11,654 | ₩12,389 | ₩11,427 | ₩12,256 | +5.16% | 43.6만 |
|---|
| 2026.09.17 | ₩11,213 | ₩11,387 | ₩10,868 | ₩11,360 | +1.31% | 22.2만 |
|---|
| 2026.09.16 | ₩10,358 | ₩10,959 | ₩10,171 | ₩10,959 | +5.81% | 21.9만 |
|---|
| 2026.09.15 | ₩10,825 | ₩10,825 | ₩10,157 | ₩10,398 | -3.95% | 20.2만 |
|---|
| 2026.09.14 | ₩10,785 | ₩11,206 | ₩10,478 | ₩10,973 | +1.73% | 14.6만 |
|---|
| 2026.09.11 | ₩10,451 | ₩11,494 | ₩10,451 | ₩10,946 | +4.73% | 30.6만 |
|---|
| 2026.09.10 | ₩10,384 | ₩10,780 | ₩10,104 | ₩10,371 | -0.13% | 16.9만 |
|---|
| 2026.09.09 | ₩10,805 | ₩10,999 | ₩10,384 | ₩10,665 | -1.30% | 17.9만 |
|---|
| 2026.09.08 | ₩10,825 | ₩11,079 | ₩10,491 | ₩10,625 | -1.85% | 18.7만 |
|---|
| 2026.09.04 | ₩10,799 | ₩11,240 | ₩10,064 | ₩10,866 | +0.62% | 21.3만 |
|---|
| 2026.09.03 | ₩10,572 | ₩11,120 | ₩10,518 | ₩11,106 | +5.06% | 20.2만 |
|---|
| 2026.09.02 | ₩9,449 | ₩10,384 | ₩9,342 | ₩10,264 | +8.63% | 13.1만 |
|---|
| 2026.09.01 | ₩9,743 | ₩10,064 | ₩9,369 | ₩9,422 | -3.29% | 15.5만 |
|---|
| 2026.08.31 | ₩9,877 | ₩10,144 | ₩9,663 | ₩10,010 | +1.35% | 19만 |
|---|
| 2026.08.28 | ₩10,171 | ₩10,425 | ₩9,556 | ₩9,943 | -2.23% | 18만 |
|---|
| 2026.08.27 | ₩9,422 | ₩10,391 | ₩9,422 | ₩10,331 | +9.65% | 15.3만 |
|---|
| 2026.08.26 | ₩9,489 | ₩9,770 | ₩9,182 | ₩9,275 | -2.25% | 14.4만 |
|---|
| 2026.08.25 | ₩9,489 | ₩9,877 | ₩9,369 | ₩9,569 | +0.85% | 12.4만 |
|---|
| 2026.08.24 | ₩9,689 | ₩9,970 | ₩9,048 | ₩9,623 | -0.69% | 27.1만 |
|---|
| 2026.08.21 | ₩8,874 | ₩9,984 | ₩8,821 | ₩9,436 | +6.33% | 45.2만 |
|---|
| 2026.08.20 | ₩8,166 | ₩8,527 | ₩7,952 | ₩8,420 | +3.11% | 30.9만 |
|---|
| 2026.08.19 | ₩6,803 | ₩8,153 | ₩6,725 | ₩8,099 | +19.06% | 61.8만 |
|---|
| 2026.08.18 | ₩6,575 | ₩6,936 | ₩6,533 | ₩6,696 | +1.83% | 5.3만 |
|---|
| 2026.08.17 | ₩6,469 | ₩7,097 | ₩6,469 | ₩6,722 | +3.93% | 9.5만 |
|---|
| 2026.08.14 | ₩6,642 | ₩6,816 | ₩6,402 | ₩6,589 | -0.80% | 7.4만 |
|---|
| 2026.08.13 | ₩6,642 | ₩6,883 | ₩6,509 | ₩6,749 | +1.61% | 12만 |
|---|
| 2026.08.12 | ₩6,722 | ₩6,779 | ₩6,549 | ₩6,602 | -1.79% | 4.7만 |
|---|
| 2026.08.11 | ₩6,763 | ₩6,843 | ₩6,641 | ₩6,682 | -1.19% | 5.5만 |
|---|
| 2026.08.10 | ₩6,602 | ₩6,789 | ₩6,475 | ₩6,736 | +2.02% | 9.3만 |
|---|
| 2026.08.07 | ₩6,616 | ₩7,123 | ₩6,455 | ₩6,656 | +0.61% | 13.4만 |
|---|
| 2026.08.06 | ₩6,469 | ₩6,682 | ₩6,295 | ₩6,616 | +2.27% | 10.7만 |
|---|
| 2026.08.05 | ₩6,602 | ₩6,749 | ₩6,482 | ₩6,482 | -1.82% | 4.4만 |
|---|
| 2026.08.04 | ₩6,482 | ₩6,950 | ₩6,415 | ₩6,776 | +4.54% | 9.7만 |
|---|
| 2026.08.03 | ₩6,308 | ₩6,709 | ₩6,152 | ₩6,482 | +2.75% | 7.3만 |
|---|
| 2026.07.31 | ₩6,575 | ₩6,616 | ₩6,215 | ₩6,348 | -3.46% | 6.5만 |
|---|
| 2026.07.30 | ₩5,881 | ₩6,656 | ₩5,881 | ₩6,616 | +12.50% | 11.5만 |
|---|
| 2026.07.29 | ₩5,967 | ₩6,134 | ₩5,593 | ₩5,720 | -4.14% | 17.2만 |
|---|
| 2026.07.28 | ₩6,081 | ₩6,121 | ₩5,775 | ₩6,041 | -0.66% | 9.5만 |
|---|
| 2026.07.27 | ₩6,682 | ₩7,043 | ₩5,907 | ₩6,268 | -6.20% | 12.5만 |
|---|
| 2026.07.24 | ₩6,696 | ₩6,896 | ₩6,428 | ₩6,509 | -2.79% | 11.9만 |
|---|
| 2026.07.23 | ₩6,322 | ₩6,669 | ₩6,074 | ₩6,642 | +5.07% | 23.8만 |
|---|
| 2026.07.22 | ₩6,308 | ₩6,629 | ₩6,148 | ₩6,509 | +3.18% | 22.6만 |
|---|
| 2026.07.21 | ₩6,241 | ₩7,017 | ₩6,228 | ₩6,415 | +2.78% | 46.8만 |
|---|
| 2026.07.20 | ₩5,600 | ₩6,215 | ₩5,252 | ₩6,188 | +10.50% | 33.1만 |
|---|
| 2026.07.17 | ₩5,145 | ₩5,667 | ₩5,145 | ₩5,426 | +5.45% | 21.1만 |
|---|
| 2026.07.16 | ₩5,693 | ₩6,014 | ₩5,292 | ₩5,306 | -6.81% | 23.2만 |
|---|
| 2026.07.15 | ₩5,333 | ₩5,961 | ₩5,333 | ₩5,854 | +9.77% | 44.3만 |
|---|
| 2026.07.14 | ₩4,624 | ₩5,366 | ₩4,544 | ₩5,319 | +15.03% | 44.5만 |
|---|
| 2026.07.13 | ₩5,052 | ₩5,172 | ₩4,450 | ₩4,504 | -10.85% | 22.2만 |
|---|
| 2026.07.10 | ₩5,159 | ₩5,386 | ₩5,025 | ₩5,065 | -1.81% | 14만 |
|---|
| 2026.07.09 | ₩5,012 | ₩5,186 | ₩4,945 | ₩5,092 | +1.60% | 17.5만 |
|---|
| 2026.07.08 | ₩5,199 | ₩5,266 | ₩4,918 | ₩5,012 | -3.60% | 25.4만 |
|---|
| 2026.07.07 | ₩5,426 | ₩5,720 | ₩5,279 | ₩5,333 | -1.72% | 20.2만 |
|---|
| 2026.07.06 | ₩5,172 | ₩5,720 | ₩5,105 | ₩5,399 | +4.39% | 24.2만 |
|---|
| 2026.07.02 | ₩5,453 | ₩5,961 | ₩5,119 | ₩5,159 | -5.39% | 39.8만 |
|---|
| 2026.07.01 | ₩5,319 | ₩5,613 | ₩5,226 | ₩5,359 | +0.75% | 18.8만 |
|---|
| 2026.06.30 | ₩5,493 | ₩5,576 | ₩5,045 | ₩5,279 | -3.89% | 22.2만 |
|---|
| 2026.06.29 | ₩5,212 | ₩5,667 | ₩5,079 | ₩5,613 | +7.69% | 43.2만 |
|---|
| 2026.06.26 | ₩5,186 | ₩5,466 | ₩5,132 | ₩5,132 | -1.03% | 34.2만 |
|---|
| 2026.06.25 | ₩5,480 | ₩5,667 | ₩5,159 | ₩5,279 | -3.66% | 23만 |
|---|
| 2026.06.24 | ₩5,199 | ₩5,446 | ₩5,079 | ₩5,399 | +3.86% | 26.8만 |
|---|
| 2026.06.23 | ₩5,359 | ₩5,500 | ₩5,206 | ₩5,226 | -2.49% | 17.5만 |
|---|
| 2026.06.22 | ₩5,627 | ₩6,001 | ₩5,426 | ₩5,466 | -2.85% | 20.9만 |
|---|
| 2026.06.18 | ₩5,680 | ₩5,787 | ₩5,453 | ₩5,627 | -0.94% | 17.1만 |
|---|
| 2026.06.17 | ₩5,907 | ₩6,081 | ₩5,633 | ₩5,667 | -4.07% | 15만 |
|---|
| 2026.06.16 | ₩6,014 | ₩6,375 | ₩5,693 | ₩5,961 | -0.89% | 16.3만 |
|---|
| 2026.06.15 | ₩6,188 | ₩6,616 | ₩5,941 | ₩6,041 | -2.38% | 21.9만 |
|---|
| 2026.06.12 | ₩5,934 | ₩6,175 | ₩5,774 | ₩5,774 | -2.70% | 26만 |
|---|
| 2026.06.11 | ₩5,747 | ₩6,629 | ₩5,466 | ₩5,974 | +3.95% | 66만 |
|---|
| 2026.06.10 | ₩5,774 | ₩6,022 | ₩5,413 | ₩5,453 | -5.56% | 24.3만 |
|---|
| 2026.06.09 | ₩6,188 | ₩6,616 | ₩5,680 | ₩5,774 | -6.70% | 45.4만 |
|---|
| 2026.06.08 | ₩5,854 | ₩6,335 | ₩5,707 | ₩6,255 | +6.85% | 36.5만 |
|---|
| 2026.06.05 | ₩6,255 | ₩6,255 | ₩5,513 | ₩5,760 | -7.91% | 31.5만 |
|---|
| 2026.06.04 | ₩6,522 | ₩6,582 | ₩6,161 | ₩6,188 | -5.12% | 20만 |
|---|
| 2026.06.03 | ₩6,616 | ₩7,083 | ₩6,415 | ₩6,629 | +0.20% | 28.7만 |
|---|
| 2026.06.02 | ₩6,950 | ₩7,351 | ₩6,549 | ₩6,642 | -4.42% | 50.3만 |
|---|
| 2026.06.01 | ₩8,259 | ₩8,393 | ₩6,963 | ₩6,990 | -15.37% | 81.6만 |
|---|
| 2026.05.29 | ₩7,685 | ₩9,262 | ₩7,538 | ₩8,366 | +8.87% | 118만 |
|---|
| 2026.05.28 | ₩7,244 | ₩7,952 | ₩6,696 | ₩7,484 | +3.32% | 103.9만 |
|---|
| 2026.05.27 | ₩7,257 | ₩7,351 | ₩6,014 | ₩7,217 | -0.55% | 98.3만 |
|---|
| 2026.05.26 | ₩9,556 | ₩10,144 | ₩7,324 | ₩7,337 | -23.22% | 84.4만 |
|---|
| 2026.05.22 | ₩7,965 | ₩9,780 | ₩7,711 | ₩9,663 | +21.31% | 48.1만 |
|---|
| 2026.05.21 | ₩8,340 | ₩8,981 | ₩8,072 | ₩8,874 | +6.41% | 15.8만 |
|---|
| 2026.05.20 | ₩8,019 | ₩8,767 | ₩7,752 | ₩8,447 | +5.33% | 26.4만 |
|---|
| 2026.05.19 | ₩9,355 | ₩9,462 | ₩8,928 | ₩9,142 | -2.29% | 7.3만 |
|---|
| 2026.05.18 | ₩9,890 | ₩9,997 | ₩8,928 | ₩9,088 | -8.11% | 9.1만 |
|---|
| 2026.05.15 | ₩9,836 | ₩10,104 | ₩9,355 | ₩10,050 | +2.17% | 13.6만 |
|---|
| 2026.05.14 | ₩9,088 | ₩10,050 | ₩8,553 | ₩9,836 | +8.24% | 23만 |
|---|
| 2026.05.13 | ₩9,409 | ₩9,409 | ₩8,928 | ₩9,088 | -3.41% | 10.9만 |
|---|
| 2026.05.12 | ₩9,516 | ₩9,783 | ₩9,035 | ₩9,409 | -1.12% | 12.3만 |
|---|
| 2026.05.11 | ₩9,355 | ₩9,943 | ₩9,142 | ₩9,676 | +3.43% | 9.8만 |
|---|
| 2026.05.08 | ₩9,783 | ₩9,890 | ₩9,142 | ₩9,462 | -3.28% | 14만 |
|---|
| 2026.05.07 | ₩10,211 | ₩10,692 | ₩9,035 | ₩9,623 | -5.76% | 12.4만 |
|---|
| 2026.05.06 | ₩10,906 | ₩11,226 | ₩10,264 | ₩10,425 | -4.41% | 13.4만 |
|---|
| 2026.05.05 | ₩10,852 | ₩10,959 | ₩10,264 | ₩10,425 | -3.94% | 10.5만 |
|---|
| 2026.05.04 | ₩10,692 | ₩11,120 | ₩10,211 | ₩10,211 | -4.50% | 11.6만 |
|---|
| 2026.05.01 | ₩10,157 | ₩10,638 | ₩9,730 | ₩10,585 | +4.21% | 16만 |
|---|
| 2026.04.30 | ₩9,462 | ₩9,890 | ₩8,928 | ₩9,409 | -0.56% | 19.1만 |
|---|
| 2026.04.29 | ₩10,157 | ₩10,157 | ₩8,981 | ₩9,088 | -10.53% | 19.3만 |
|---|
| 2026.04.28 | ₩10,157 | ₩10,959 | ₩9,623 | ₩9,943 | -2.11% | 32.7만 |
|---|
| 2026.04.27 | ₩11,601 | ₩11,761 | ₩10,318 | ₩10,425 | -10.14% | 18.5만 |
|---|
| 2026.04.24 | ₩12,403 | ₩12,403 | ₩11,494 | ₩11,494 | -7.33% | 10.6만 |
|---|
| 2026.04.23 | ₩12,830 | ₩12,991 | ₩11,921 | ₩12,082 | -5.83% | 16.3만 |
|---|
| 2026.04.22 | ₩12,616 | ₩13,098 | ₩12,616 | ₩12,991 | +2.97% | 10.5만 |
|---|
| 2026.04.21 | ₩13,204 | ₩13,258 | ₩12,242 | ₩12,296 | -6.88% | 10.3만 |
|---|
| 2026.04.20 | ₩13,953 | ₩13,953 | ₩12,723 | ₩12,991 | -6.90% | 22.3만 |
|---|
| 2026.04.17 | ₩13,365 | ₩14,274 | ₩13,365 | ₩14,113 | +5.60% | 21.6만 |
|---|
| 2026.04.16 | ₩12,830 | ₩13,204 | ₩12,028 | ₩13,204 | +2.92% | 9.5만 |
|---|
| 2026.04.15 | ₩13,258 | ₩13,365 | ₩12,563 | ₩12,723 | -4.03% | 15.3만 |
|---|
| 2026.04.14 | ₩12,563 | ₩13,632 | ₩12,349 | ₩12,723 | +1.28% | 21만 |
|---|
| 2026.04.13 | ₩11,761 | ₩12,349 | ₩11,440 | ₩12,296 | +4.55% | 14.2만 |
|---|
| 2026.04.10 | ₩12,189 | ₩12,242 | ₩11,333 | ₩11,708 | -3.95% | 21.5만 |
|---|
| 2026.04.09 | ₩11,226 | ₩11,601 | ₩11,226 | ₩11,280 | +0.48% | 10.8만 |
|---|
| 2026.04.08 | ₩12,189 | ₩12,509 | ₩11,280 | ₩11,280 | -7.46% | 8.3만 |
|---|
| 2026.04.07 | ₩11,654 | ₩11,921 | ₩11,173 | ₩11,333 | -2.75% | 5.9만 |
|---|
| 2026.04.06 | ₩11,761 | ₩12,563 | ₩11,547 | ₩11,708 | -0.45% | 6.4만 |
|---|
| 2026.04.02 | ₩11,654 | ₩11,814 | ₩11,120 | ₩11,654 | 0.00% | 4.6만 |
|---|
| 2026.04.01 | ₩12,296 | ₩12,723 | ₩11,868 | ₩12,082 | -1.74% | 7.1만 |
|---|
| 2026.03.31 | ₩11,280 | ₩11,975 | ₩11,280 | ₩11,814 | +4.74% | 7.7만 |
|---|
| 2026.03.30 | ₩13,365 | ₩13,632 | ₩11,226 | ₩11,226 | -16.00% | 9.1만 |
|---|
| 2026.03.27 | ₩12,670 | ₩12,830 | ₩11,547 | ₩12,082 | -4.64% | 11.7만 |
|---|
| 2026.03.26 | ₩13,258 | ₩13,525 | ₩12,616 | ₩12,830 | -3.23% | 6.2만 |
|---|
| 2026.03.25 | ₩13,365 | ₩14,060 | ₩13,098 | ₩13,098 | -2.00% | 6.5만 |
|---|
| 2026.03.24 | ₩13,098 | ₩13,686 | ₩12,616 | ₩12,616 | -3.67% | 8.1만 |
|---|
| 2026.03.23 | ₩12,616 | ₩14,113 | ₩12,616 | ₩13,151 | +4.24% | 9.1만 |
|---|
| 2026.03.20 | ₩12,991 | ₩13,579 | ₩12,509 | ₩12,509 | -3.70% | 11.9만 |
|---|
| 2026.03.19 | ₩12,830 | ₩13,151 | ₩12,563 | ₩12,830 | 0.00% | 10.3만 |
|---|
| 2026.03.18 | ₩14,006 | ₩14,006 | ₩13,365 | ₩13,365 | -4.58% | 8.2만 |
|---|
| 2026.03.17 | ₩14,381 | ₩14,594 | ₩13,899 | ₩13,953 | -2.97% | 8.4만 |
|---|
| 2026.03.16 | ₩14,862 | ₩14,915 | ₩13,953 | ₩13,953 | -6.12% | 10.8만 |
|---|
| 2026.03.13 | ₩14,167 | ₩15,450 | ₩13,846 | ₩13,846 | -2.26% | 10.8만 |
|---|
| 2026.03.12 | ₩14,541 | ₩15,343 | ₩13,899 | ₩13,899 | -4.41% | 6.3만 |
|---|
| 2026.03.11 | ₩14,434 | ₩15,717 | ₩14,167 | ₩14,808 | +2.59% | 19.4만 |
|---|
| 2026.03.10 | ₩13,953 | ₩15,182 | ₩13,739 | ₩13,846 | -0.77% | 11.1만 |
|---|
| 2026.03.09 | ₩12,830 | ₩14,060 | ₩12,563 | ₩13,792 | +7.50% | 8.3만 |
|---|
| 2026.03.06 | ₩13,632 | ₩14,381 | ₩13,632 | ₩14,113 | +3.53% | 12.9만 |
|---|
| 2026.03.05 | ₩13,899 | ₩15,182 | ₩13,899 | ₩14,755 | +6.15% | 13.1만 |
|---|
| 2026.03.04 | ₩13,632 | ₩14,327 | ₩13,365 | ₩14,167 | +3.92% | 23.8만 |
|---|
| 2026.03.03 | ₩12,830 | ₩13,686 | ₩12,456 | ₩13,311 | +3.75% | 10.6만 |
|---|
| 2026.03.02 | ₩13,204 | ₩14,220 | ₩12,884 | ₩13,472 | +2.02% | 15.5만 |
|---|
| 2026.02.27 | ₩14,113 | ₩14,381 | ₩13,044 | ₩13,098 | -7.20% | 10만 |
|---|
| 2026.02.26 | ₩14,808 | ₩15,396 | ₩13,686 | ₩13,953 | -5.78% | 15.4만 |
|---|
| 2026.02.25 | ₩13,365 | ₩14,381 | ₩12,616 | ₩13,739 | +2.80% | 25.2만 |
|---|
| 2026.02.24 | ₩12,509 | ₩12,723 | ₩12,082 | ₩12,242 | -2.14% | 6.8만 |
|---|
| 2026.02.23 | ₩13,204 | ₩13,204 | ₩12,082 | ₩12,937 | -2.02% | 12.8만 |
|---|
| 2026.02.20 | ₩14,381 | ₩14,434 | ₩12,777 | ₩12,991 | -9.67% | 12.6만 |
|---|
| 2026.02.19 | ₩14,113 | ₩14,113 | ₩13,151 | ₩13,258 | -6.06% | 11.8만 |
|---|
| 2026.02.18 | ₩15,450 | ₩15,610 | ₩13,525 | ₩13,525 | -12.46% | 9.2만 |
|---|
| 2026.02.17 | ₩15,984 | ₩17,374 | ₩14,541 | ₩14,541 | -9.03% | 10.7만 |
|---|
| 2026.02.13 | ₩14,701 | ₩16,519 | ₩14,434 | ₩15,770 | +7.27% | 9.6만 |
|---|
| 2026.02.12 | ₩14,915 | ₩15,022 | ₩13,953 | ₩14,808 | -0.72% | 10.4만 |
|---|
| 2026.02.11 | ₩15,236 | ₩15,396 | ₩14,006 | ₩14,327 | -5.96% | 7.9만 |
|---|
| 2026.02.10 | ₩15,984 | ₩16,305 | ₩15,022 | ₩15,129 | -5.35% | 9.9만 |
|---|
| 2026.02.09 | ₩16,038 | ₩16,198 | ₩15,289 | ₩15,931 | -0.67% | 8.1만 |
|---|
| 2026.02.06 | ₩14,487 | ₩16,572 | ₩14,274 | ₩15,717 | +8.49% | 22.8만 |
|---|
| 2026.02.05 | ₩14,969 | ₩15,129 | ₩13,258 | ₩13,686 | -8.57% | 27.7만 |
|---|
| 2026.02.04 | ₩16,893 | ₩17,053 | ₩15,610 | ₩15,877 | -6.01% | 17.4만 |
|---|
| 2026.02.03 | ₩19,513 | ₩19,566 | ₩16,679 | ₩17,160 | -12.05% | 11.7만 |
|---|
| 2026.02.02 | ₩17,909 | ₩19,513 | ₩16,947 | ₩19,085 | +6.57% | 13.7만 |
|---|
| 2026.01.30 | ₩19,138 | ₩19,780 | ₩18,711 | ₩18,925 | -1.12% | 7.3만 |
|---|
| 2026.01.29 | ₩20,314 | ₩20,849 | ₩19,245 | ₩19,780 | -2.63% | 9.7만 |
|---|
| 2026.01.28 | ₩21,384 | ₩21,437 | ₩20,582 | ₩20,689 | -3.25% | 7.5만 |
|---|
| 2026.01.27 | ₩20,314 | ₩20,956 | ₩19,833 | ₩20,903 | +2.89% | 10.8만 |
|---|
| 2026.01.26 | ₩20,849 | ₩21,063 | ₩19,887 | ₩20,101 | -3.59% | 18만 |
|---|
| 2026.01.23 | ₩21,063 | ₩21,865 | ₩20,475 | ₩21,544 | +2.28% | 8.8만 |
|---|
| 2026.01.22 | ₩22,987 | ₩22,987 | ₩21,170 | ₩21,437 | -6.74% | 7.7만 |
|---|
| 2026.01.21 | ₩22,399 | ₩23,469 | ₩20,582 | ₩22,025 | -1.67% | 23.9만 |
|---|
| 2026.01.20 | ₩22,987 | ₩23,415 | ₩21,918 | ₩22,560 | -1.86% | 15.8만 |
|---|
| 2026.01.16 | ₩26,195 | ₩26,195 | ₩24,324 | ₩24,431 | -6.73% | 9.6만 |
|---|
| 2026.01.15 | ₩26,783 | ₩27,264 | ₩25,126 | ₩25,874 | -3.39% | 15.3만 |
|---|
| 2026.01.14 | ₩24,912 | ₩27,799 | ₩24,859 | ₩26,783 | +7.51% | 23.2만 |
|---|
| 2026.01.13 | ₩25,126 | ₩25,286 | ₩23,522 | ₩24,805 | -1.28% | 13.7만 |
|---|
| 2026.01.12 | ₩23,041 | ₩25,393 | ₩22,506 | ₩24,698 | +7.19% | 13.7만 |
|---|
| 2026.01.09 | ₩24,270 | ₩24,324 | ₩22,720 | ₩22,881 | -5.73% | 8.4만 |
|---|
| 2026.01.08 | ₩24,431 | ₩24,859 | ₩23,629 | ₩23,843 | -2.41% | 19.2만 |
|---|
| 2026.01.07 | ₩25,126 | ₩25,874 | ₩24,110 | ₩25,072 | -0.21% | 15.3만 |
|---|
| 2026.01.06 | ₩27,157 | ₩27,425 | ₩25,553 | ₩25,660 | -5.51% | 18.8만 |
|---|
| 2026.01.05 | ₩22,987 | ₩27,638 | ₩22,453 | ₩27,157 | +18.14% | 43만 |
|---|
| 2026.01.02 | ₩19,513 | ₩22,186 | ₩19,406 | ₩21,811 | +11.78% | 22만 |
|---|
| 2025.12.31 | ₩19,406 | ₩20,047 | ₩18,550 | ₩18,764 | -3.31% | 30만 |
|---|
| 2025.12.30 | ₩20,047 | ₩20,314 | ₩18,764 | ₩19,192 | -4.27% | 30.1만 |
|---|
| 2025.12.29 | ₩19,940 | ₩20,742 | ₩19,673 | ₩19,994 | +0.27% | 14.7만 |
|---|
| 2025.12.26 | ₩21,544 | ₩21,651 | ₩19,887 | ₩20,421 | -5.21% | 8.6만 |
|---|
| 2025.12.24 | ₩21,277 | ₩22,079 | ₩20,582 | ₩21,116 | -0.75% | 10.5만 |
|---|
| 2025.12.23 | ₩22,720 | ₩22,720 | ₩20,903 | ₩21,491 | -5.41% | 18.1만 |
|---|
| 2025.12.22 | ₩22,667 | ₩24,057 | ₩21,384 | ₩21,865 | -3.54% | 38.9만 |
|---|
| 2025.12.19 | ₩19,780 | ₩21,330 | ₩19,513 | ₩21,063 | +6.49% | 34.7만 |
|---|
| 2025.12.18 | ₩20,314 | ₩22,560 | ₩18,604 | ₩18,711 | -7.89% | 50.6만 |
|---|
| 2025.12.17 | ₩21,116 | ₩21,384 | ₩18,337 | ₩19,513 | -7.59% | 75.8만 |
|---|
| 2025.12.16 | ₩20,314 | ₩22,453 | ₩19,994 | ₩20,368 | +0.26% | 41.6만 |
|---|
| 2025.12.15 | ₩21,330 | ₩21,330 | ₩19,245 | ₩20,314 | -4.76% | 52만 |
|---|
| 2025.12.12 | ₩23,950 | ₩24,057 | ₩21,384 | ₩21,384 | -10.71% | 42.6만 |
|---|
| 2025.12.11 | ₩23,522 | ₩24,752 | ₩23,041 | ₩23,201 | -1.36% | 23.5만 |
|---|
| 2025.12.10 | ₩25,019 | ₩25,286 | ₩23,843 | ₩23,843 | -4.70% | 17.8만 |
|---|
| 2025.12.09 | ₩24,591 | ₩25,286 | ₩22,987 | ₩25,019 | +1.74% | 26.5만 |
|---|
| 2025.12.08 | ₩27,799 | ₩27,852 | ₩24,110 | ₩24,164 | -13.08% | 33.9만 |
|---|
| 2025.12.05 | ₩29,028 | ₩29,028 | ₩27,104 | ₩27,264 | -6.08% | 19.8만 |
|---|
| 2025.12.04 | ₩28,601 | ₩29,937 | ₩27,906 | ₩29,456 | +2.99% | 24.8만 |
|---|
| 2025.12.03 | ₩25,928 | ₩29,349 | ₩25,286 | ₩29,028 | +11.96% | 41.3만 |
|---|
| 2025.12.02 | ₩26,890 | ₩27,425 | ₩25,393 | ₩25,981 | -3.38% | 36.8만 |
|---|
| 2025.12.01 | ₩25,874 | ₩27,211 | ₩24,110 | ₩26,783 | +3.51% | 24.6만 |
|---|
| 2025.11.28 | ₩28,708 | ₩31,006 | ₩26,730 | ₩26,730 | -6.89% | 21.4만 |
|---|
| 2025.11.26 | ₩25,126 | ₩27,211 | ₩24,057 | ₩26,623 | +5.96% | 41.7만 |
|---|
| 2025.11.25 | ₩24,164 | ₩25,126 | ₩22,881 | ₩24,859 | +2.88% | 34.3만 |
|---|
| 2025.11.24 | ₩24,057 | ₩25,126 | ₩23,682 | ₩23,736 | -1.33% | 32.1만 |
|---|
| 2025.11.21 | ₩24,591 | ₩26,088 | ₩23,522 | ₩23,682 | -3.70% | 44.3만 |
|---|
| 2025.11.20 | ₩29,884 | ₩29,937 | ₩25,393 | ₩25,928 | -13.24% | 43.8만 |
|---|
| 2025.11.19 | ₩29,991 | ₩31,381 | ₩27,799 | ₩28,708 | -4.28% | 21.7만 |
|---|
| 2025.11.18 | ₩28,547 | ₩31,381 | ₩28,280 | ₩29,937 | +4.87% | 22.3만 |
|---|
| 2025.11.17 | ₩32,182 | ₩32,343 | ₩28,120 | ₩29,563 | -8.14% | 49만 |
|---|
| 2025.11.14 | ₩31,487 | ₩33,679 | ₩29,403 | ₩32,824 | +4.24% | 38.4만 |
|---|
| 2025.11.13 | ₩34,748 | ₩34,748 | ₩32,610 | ₩33,412 | -3.85% | 61.8만 |
|---|
| 2025.11.12 | ₩38,865 | ₩39,186 | ₩35,818 | ₩35,818 | -7.84% | 29.6만 |
|---|
| 2025.11.11 | ₩39,881 | ₩39,881 | ₩37,154 | ₩37,421 | -6.17% | 35.9만 |
|---|
| 2025.11.10 | ₩42,393 | ₩42,821 | ₩38,972 | ₩39,453 | -6.94% | 39.9만 |
|---|
| 2025.11.07 | ₩37,903 | ₩43,302 | ₩37,261 | ₩41,164 | +8.60% | 41만 |
|---|
| 2025.11.06 | ₩43,355 | ₩43,569 | ₩38,865 | ₩38,865 | -10.36% | 53.2만 |
|---|
| 2025.11.05 | ₩42,660 | ₩44,638 | ₩42,126 | ₩43,195 | +1.25% | 42만 |
|---|
| 2025.11.04 | ₩45,440 | ₩45,708 | ₩41,698 | ₩41,859 | -7.88% | 77.1만 |
|---|
| 2025.11.03 | ₩47,044 | ₩49,182 | ₩46,135 | ₩47,525 | +1.02% | 71.6만 |
|---|
| 2025.10.31 | ₩46,189 | ₩52,390 | ₩46,028 | ₩49,717 | +7.64% | 79.7만 |
|---|
| 2025.10.30 | ₩47,525 | ₩51,855 | ₩45,440 | ₩45,601 | -4.05% | 67만 |
|---|
| 2025.10.29 | ₩47,686 | ₩54,528 | ₩44,906 | ₩50,679 | +6.28% | 132.1만 |
|---|
| 2025.10.28 | ₩53,459 | ₩56,132 | ₩46,510 | ₩49,129 | -8.10% | 181.7만 |
|---|
| 2025.10.27 | ₩47,579 | ₩56,132 | ₩46,242 | ₩53,994 | +13.48% | 248만 |
|---|
| 2025.10.24 | ₩43,516 | ₩46,028 | ₩40,950 | ₩44,906 | +3.19% | 75만 |
|---|
| 2025.10.23 | ₩38,598 | ₩44,478 | ₩38,277 | ₩42,500 | +10.11% | 56.1만 |
|---|
| 2025.10.22 | ₩39,560 | ₩39,881 | ₩36,673 | ₩38,491 | -2.70% | 39.4만 |
|---|
| 2025.10.21 | ₩42,126 | ₩42,447 | ₩39,560 | ₩40,201 | -4.57% | 24.3만 |
|---|
| 2025.10.20 | ₩39,987 | ₩42,340 | ₩39,186 | ₩42,233 | +5.61% | 25.3만 |
|---|
| 2025.10.17 | ₩40,308 | ₩41,698 | ₩37,956 | ₩38,491 | -4.51% | 31.8만 |
|---|
| 2025.10.16 | ₩42,767 | ₩45,708 | ₩40,094 | ₩40,469 | -5.37% | 46.6만 |
|---|
| 2025.10.15 | ₩42,233 | ₩44,638 | ₩40,736 | ₩42,767 | +1.27% | 84.7만 |
|---|
| 2025.10.14 | ₩42,179 | ₩43,676 | ₩40,255 | ₩42,233 | +0.13% | 84.9만 |
|---|
| 2025.10.13 | ₩47,418 | ₩47,525 | ₩39,560 | ₩45,761 | -3.49% | 111.4만 |
|---|
| 2025.10.10 | ₩50,252 | ₩50,519 | ₩46,242 | ₩46,510 | -7.45% | 68.2만 |
|---|