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 | ₩12,123 | ₩12,150 | ₩11,307 | ₩11,414 | -5.84% | 19.5만 |
| 2026.10.08 | ₩12,363 | ₩13,021 | ₩11,791 | ₩11,936 | -3.46% | 18.2만 |
| 2026.10.07 | ₩12,297 | ₩12,978 | ₩12,243 | ₩12,484 | +1.52% | 12.1만 |
| 2026.10.06 | ₩13,606 | ₩13,788 | ₩12,631 | ₩12,791 | -5.99% | 13.3만 |
| 2026.10.05 | ₩13,125 | ₩14,068 | ₩12,617 | ₩13,433 | +2.34% | 28.7만 |
| 2026.10.02 | ₩12,711 | ₩13,827 | ₩12,591 | ₩12,911 | +1.58% | 36.2만 |
| 2026.10.01 | ₩12,617 | ₩12,871 | ₩12,136 | ₩12,176 | -3.50% | 14.3만 |
| 2026.09.30 | ₩13,339 | ₩13,526 | ₩12,591 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,644 |
| -5.21% |
| 10.8만 |
| 2026.09.29 | ₩13,219 | ₩13,339 | ₩12,891 | ₩13,045 | -1.31% | 12.1만 |
|---|
| 2026.09.28 | ₩13,299 | ₩13,473 | ₩12,711 | ₩12,992 | -2.31% | 13.3만 |
|---|
| 2026.09.25 | ₩13,179 | ₩13,513 | ₩12,577 | ₩13,352 | +1.32% | 18.4만 |
|---|
| 2026.09.24 | ₩12,150 | ₩13,326 | ₩12,069 | ₩13,045 | +7.37% | 23.5만 |
|---|
| 2026.09.23 | ₩13,112 | ₩13,179 | ₩12,230 | ₩12,290 | -6.27% | 27.8만 |
|---|
| 2026.09.22 | ₩13,339 | ₩13,727 | ₩13,085 | ₩13,192 | -1.10% | 34.7만 |
|---|
| 2026.09.21 | ₩12,738 | ₩13,473 | ₩12,617 | ₩13,433 | +5.46% | 51.2만 |
|---|
| 2026.09.18 | ₩11,655 | ₩12,390 | ₩11,428 | ₩12,256 | +5.16% | 43.6만 |
|---|
| 2026.09.17 | ₩11,214 | ₩11,388 | ₩10,869 | ₩11,361 | +1.31% | 22.2만 |
|---|
| 2026.09.16 | ₩10,358 | ₩10,960 | ₩10,171 | ₩10,960 | +5.81% | 21.9만 |
|---|
| 2026.09.15 | ₩10,826 | ₩10,826 | ₩10,158 | ₩10,399 | -3.95% | 20.2만 |
|---|
| 2026.09.14 | ₩10,786 | ₩11,207 | ₩10,479 | ₩10,973 | +1.73% | 14.6만 |
|---|
| 2026.09.11 | ₩10,452 | ₩11,495 | ₩10,452 | ₩10,947 | +4.73% | 30.6만 |
|---|
| 2026.09.10 | ₩10,385 | ₩10,781 | ₩10,105 | ₩10,372 | -0.13% | 16.9만 |
|---|
| 2026.09.09 | ₩10,806 | ₩11,000 | ₩10,385 | ₩10,666 | -1.30% | 17.9만 |
|---|
| 2026.09.08 | ₩10,826 | ₩11,080 | ₩10,492 | ₩10,626 | -1.85% | 18.7만 |
|---|
| 2026.09.04 | ₩10,800 | ₩11,241 | ₩10,064 | ₩10,866 | +0.62% | 21.3만 |
|---|
| 2026.09.03 | ₩10,572 | ₩11,120 | ₩10,519 | ₩11,107 | +5.06% | 20.2만 |
|---|
| 2026.09.02 | ₩9,450 | ₩10,385 | ₩9,343 | ₩10,265 | +8.63% | 13.1만 |
|---|
| 2026.09.01 | ₩9,744 | ₩10,064 | ₩9,369 | ₩9,423 | -3.29% | 15.5만 |
|---|
| 2026.08.31 | ₩9,877 | ₩10,145 | ₩9,663 | ₩10,011 | +1.35% | 19만 |
|---|
| 2026.08.28 | ₩10,171 | ₩10,425 | ₩9,557 | ₩9,944 | -2.23% | 18만 |
|---|
| 2026.08.27 | ₩9,423 | ₩10,392 | ₩9,423 | ₩10,332 | +9.65% | 15.3만 |
|---|
| 2026.08.26 | ₩9,490 | ₩9,770 | ₩9,182 | ₩9,276 | -2.25% | 14.4만 |
|---|
| 2026.08.25 | ₩9,490 | ₩9,877 | ₩9,369 | ₩9,570 | +0.85% | 12.4만 |
|---|
| 2026.08.24 | ₩9,690 | ₩9,971 | ₩9,049 | ₩9,623 | -0.69% | 27.1만 |
|---|
| 2026.08.21 | ₩8,875 | ₩9,984 | ₩8,821 | ₩9,436 | +6.33% | 45.2만 |
|---|
| 2026.08.20 | ₩8,167 | ₩8,527 | ₩7,953 | ₩8,420 | +3.11% | 30.9만 |
|---|
| 2026.08.19 | ₩6,803 | ₩8,153 | ₩6,726 | ₩8,100 | +19.06% | 61.8만 |
|---|
| 2026.08.18 | ₩6,576 | ₩6,937 | ₩6,533 | ₩6,696 | +1.83% | 5.3만 |
|---|
| 2026.08.17 | ₩6,469 | ₩7,097 | ₩6,469 | ₩6,723 | +3.93% | 9.5만 |
|---|
| 2026.08.14 | ₩6,643 | ₩6,817 | ₩6,402 | ₩6,589 | -0.80% | 7.4만 |
|---|
| 2026.08.13 | ₩6,643 | ₩6,883 | ₩6,509 | ₩6,750 | +1.61% | 12만 |
|---|
| 2026.08.12 | ₩6,723 | ₩6,779 | ₩6,549 | ₩6,603 | -1.79% | 4.7만 |
|---|
| 2026.08.11 | ₩6,763 | ₩6,843 | ₩6,641 | ₩6,683 | -1.19% | 5.5만 |
|---|
| 2026.08.10 | ₩6,603 | ₩6,790 | ₩6,476 | ₩6,736 | +2.02% | 9.3만 |
|---|
| 2026.08.07 | ₩6,616 | ₩7,124 | ₩6,456 | ₩6,656 | +0.61% | 13.4만 |
|---|
| 2026.08.06 | ₩6,469 | ₩6,683 | ₩6,295 | ₩6,616 | +2.27% | 10.7만 |
|---|
| 2026.08.05 | ₩6,603 | ₩6,750 | ₩6,482 | ₩6,482 | -1.82% | 4.4만 |
|---|
| 2026.08.04 | ₩6,482 | ₩6,950 | ₩6,416 | ₩6,776 | +4.54% | 9.7만 |
|---|
| 2026.08.03 | ₩6,309 | ₩6,710 | ₩6,152 | ₩6,482 | +2.75% | 7.3만 |
|---|
| 2026.07.31 | ₩6,576 | ₩6,616 | ₩6,215 | ₩6,349 | -3.46% | 6.5만 |
|---|
| 2026.07.30 | ₩5,881 | ₩6,656 | ₩5,881 | ₩6,616 | +12.50% | 11.5만 |
|---|
| 2026.07.29 | ₩5,968 | ₩6,135 | ₩5,594 | ₩5,721 | -4.14% | 17.2만 |
|---|
| 2026.07.28 | ₩6,081 | ₩6,122 | ₩5,775 | ₩6,041 | -0.66% | 9.5만 |
|---|
| 2026.07.27 | ₩6,683 | ₩7,044 | ₩5,908 | ₩6,269 | -6.20% | 12.5만 |
|---|
| 2026.07.24 | ₩6,696 | ₩6,897 | ₩6,429 | ₩6,509 | -2.79% | 11.9만 |
|---|
| 2026.07.23 | ₩6,322 | ₩6,670 | ₩6,075 | ₩6,643 | +5.07% | 23.8만 |
|---|
| 2026.07.22 | ₩6,309 | ₩6,629 | ₩6,148 | ₩6,509 | +3.18% | 22.6만 |
|---|
| 2026.07.21 | ₩6,242 | ₩7,017 | ₩6,228 | ₩6,416 | +2.78% | 46.8만 |
|---|
| 2026.07.20 | ₩5,600 | ₩6,215 | ₩5,253 | ₩6,188 | +10.50% | 33.1만 |
|---|
| 2026.07.17 | ₩5,146 | ₩5,667 | ₩5,146 | ₩5,427 | +5.45% | 21.1만 |
|---|
| 2026.07.16 | ₩5,694 | ₩6,015 | ₩5,293 | ₩5,306 | -6.81% | 23.2만 |
|---|
| 2026.07.15 | ₩5,333 | ₩5,961 | ₩5,333 | ₩5,854 | +9.77% | 44.3만 |
|---|
| 2026.07.14 | ₩4,625 | ₩5,366 | ₩4,544 | ₩5,320 | +15.03% | 44.5만 |
|---|
| 2026.07.13 | ₩5,052 | ₩5,173 | ₩4,451 | ₩4,504 | -10.85% | 22.2만 |
|---|
| 2026.07.10 | ₩5,159 | ₩5,386 | ₩5,026 | ₩5,066 | -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 | ₩4,919 | ₩5,012 | -3.60% | 25.4만 |
|---|
| 2026.07.07 | ₩5,427 | ₩5,721 | ₩5,279 | ₩5,333 | -1.72% | 20.2만 |
|---|
| 2026.07.06 | ₩5,173 | ₩5,721 | ₩5,106 | ₩5,400 | +4.39% | 24.2만 |
|---|
| 2026.07.02 | ₩5,453 | ₩5,961 | ₩5,119 | ₩5,159 | -5.39% | 39.8만 |
|---|
| 2026.07.01 | ₩5,320 | ₩5,614 | ₩5,226 | ₩5,360 | +0.75% | 18.8만 |
|---|
| 2026.06.30 | ₩5,493 | ₩5,576 | ₩5,046 | ₩5,279 | -3.89% | 22.2만 |
|---|
| 2026.06.29 | ₩5,213 | ₩5,667 | ₩5,079 | ₩5,614 | +7.69% | 43.2만 |
|---|
| 2026.06.26 | ₩5,186 | ₩5,467 | ₩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 | ₩5,447 | ₩5,079 | ₩5,400 | +3.86% | 26.8만 |
|---|
| 2026.06.23 | ₩5,360 | ₩5,500 | ₩5,206 | ₩5,226 | -2.49% | 17.5만 |
|---|
| 2026.06.22 | ₩5,627 | ₩6,001 | ₩5,427 | ₩5,467 | -2.85% | 20.9만 |
|---|
| 2026.06.18 | ₩5,680 | ₩5,787 | ₩5,453 | ₩5,627 | -0.94% | 17.1만 |
|---|
| 2026.06.17 | ₩5,908 | ₩6,081 | ₩5,634 | ₩5,667 | -4.07% | 15만 |
|---|
| 2026.06.16 | ₩6,015 | ₩6,375 | ₩5,694 | ₩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 | ₩5,467 | ₩5,975 | +3.95% | 66만 |
|---|
| 2026.06.10 | ₩5,774 | ₩6,023 | ₩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 | ₩5,761 | -7.91% | 31.5만 |
|---|
| 2026.06.04 | ₩6,523 | ₩6,583 | ₩6,162 | ₩6,188 | -5.12% | 20만 |
|---|
| 2026.06.03 | ₩6,616 | ₩7,084 | ₩6,416 | ₩6,629 | +0.20% | 28.7만 |
|---|
| 2026.06.02 | ₩6,950 | ₩7,351 | ₩6,549 | ₩6,643 | -4.42% | 50.3만 |
|---|
| 2026.06.01 | ₩8,260 | ₩8,394 | ₩6,964 | ₩6,990 | -15.37% | 81.6만 |
|---|
| 2026.05.29 | ₩7,685 | ₩9,262 | ₩7,538 | ₩8,367 | +8.87% | 118만 |
|---|
| 2026.05.28 | ₩7,244 | ₩7,953 | ₩6,696 | ₩7,485 | +3.32% | 103.9만 |
|---|
| 2026.05.27 | ₩7,258 | ₩7,351 | ₩6,015 | ₩7,218 | -0.55% | 98.3만 |
|---|
| 2026.05.26 | ₩9,557 | ₩10,145 | ₩7,324 | ₩7,338 | -23.22% | 84.4만 |
|---|
| 2026.05.22 | ₩7,966 | ₩9,781 | ₩7,712 | ₩9,663 | +21.31% | 48.1만 |
|---|
| 2026.05.21 | ₩8,340 | ₩8,982 | ₩8,073 | ₩8,875 | +6.41% | 15.8만 |
|---|
| 2026.05.20 | ₩8,019 | ₩8,768 | ₩7,752 | ₩8,447 | +5.33% | 26.4만 |
|---|
| 2026.05.19 | ₩9,356 | ₩9,463 | ₩8,928 | ₩9,142 | -2.29% | 7.3만 |
|---|
| 2026.05.18 | ₩9,891 | ₩9,998 | ₩8,928 | ₩9,089 | -8.11% | 9.1만 |
|---|
| 2026.05.15 | ₩9,837 | ₩10,105 | ₩9,356 | ₩10,051 | +2.17% | 13.6만 |
|---|
| 2026.05.14 | ₩9,089 | ₩10,051 | ₩8,554 | ₩9,837 | +8.24% | 23만 |
|---|
| 2026.05.13 | ₩9,410 | ₩9,410 | ₩8,928 | ₩9,089 | -3.41% | 10.9만 |
|---|
| 2026.05.12 | ₩9,516 | ₩9,784 | ₩9,035 | ₩9,410 | -1.12% | 12.3만 |
|---|
| 2026.05.11 | ₩9,356 | ₩9,944 | ₩9,142 | ₩9,677 | +3.43% | 9.8만 |
|---|
| 2026.05.08 | ₩9,784 | ₩9,891 | ₩9,142 | ₩9,463 | -3.28% | 14만 |
|---|
| 2026.05.07 | ₩10,211 | ₩10,693 | ₩9,035 | ₩9,623 | -5.76% | 12.4만 |
|---|
| 2026.05.06 | ₩10,906 | ₩11,227 | ₩10,265 | ₩10,425 | -4.41% | 13.4만 |
|---|
| 2026.05.05 | ₩10,853 | ₩10,960 | ₩10,265 | ₩10,425 | -3.94% | 10.5만 |
|---|
| 2026.05.04 | ₩10,693 | ₩11,120 | ₩10,211 | ₩10,211 | -4.50% | 11.6만 |
|---|
| 2026.05.01 | ₩10,158 | ₩10,639 | ₩9,730 | ₩10,586 | +4.21% | 16만 |
|---|
| 2026.04.30 | ₩9,463 | ₩9,891 | ₩8,928 | ₩9,410 | -0.56% | 19.1만 |
|---|
| 2026.04.29 | ₩10,158 | ₩10,158 | ₩8,982 | ₩9,089 | -10.53% | 19.3만 |
|---|
| 2026.04.28 | ₩10,158 | ₩10,960 | ₩9,623 | ₩9,944 | -2.11% | 32.7만 |
|---|
| 2026.04.27 | ₩11,602 | ₩11,762 | ₩10,318 | ₩10,425 | -10.14% | 18.5만 |
|---|
| 2026.04.24 | ₩12,403 | ₩12,403 | ₩11,495 | ₩11,495 | -7.33% | 10.6만 |
|---|
| 2026.04.23 | ₩12,831 | ₩12,992 | ₩11,922 | ₩12,083 | -5.83% | 16.3만 |
|---|
| 2026.04.22 | ₩12,617 | ₩13,098 | ₩12,617 | ₩12,992 | +2.97% | 10.5만 |
|---|
| 2026.04.21 | ₩13,205 | ₩13,259 | ₩12,243 | ₩12,297 | -6.88% | 10.3만 |
|---|
| 2026.04.20 | ₩13,954 | ₩13,954 | ₩12,724 | ₩12,992 | -6.90% | 22.3만 |
|---|
| 2026.04.17 | ₩13,366 | ₩14,275 | ₩13,366 | ₩14,114 | +5.60% | 21.6만 |
|---|
| 2026.04.16 | ₩12,831 | ₩13,205 | ₩12,029 | ₩13,205 | +2.92% | 9.5만 |
|---|
| 2026.04.15 | ₩13,259 | ₩13,366 | ₩12,564 | ₩12,724 | -4.03% | 15.3만 |
|---|
| 2026.04.14 | ₩12,564 | ₩13,633 | ₩12,350 | ₩12,724 | +1.28% | 21만 |
|---|
| 2026.04.13 | ₩11,762 | ₩12,350 | ₩11,441 | ₩12,297 | +4.55% | 14.2만 |
|---|
| 2026.04.10 | ₩12,190 | ₩12,243 | ₩11,334 | ₩11,708 | -3.95% | 21.5만 |
|---|
| 2026.04.09 | ₩11,227 | ₩11,602 | ₩11,227 | ₩11,281 | +0.48% | 10.8만 |
|---|
| 2026.04.08 | ₩12,190 | ₩12,510 | ₩11,281 | ₩11,281 | -7.46% | 8.3만 |
|---|
| 2026.04.07 | ₩11,655 | ₩11,922 | ₩11,174 | ₩11,334 | -2.75% | 5.9만 |
|---|
| 2026.04.06 | ₩11,762 | ₩12,564 | ₩11,548 | ₩11,708 | -0.45% | 6.4만 |
|---|
| 2026.04.02 | ₩11,655 | ₩11,815 | ₩11,120 | ₩11,655 | 0.00% | 4.6만 |
|---|
| 2026.04.01 | ₩12,297 | ₩12,724 | ₩11,869 | ₩12,083 | -1.74% | 7.1만 |
|---|
| 2026.03.31 | ₩11,281 | ₩11,976 | ₩11,281 | ₩11,815 | +4.74% | 7.7만 |
|---|
| 2026.03.30 | ₩13,366 | ₩13,633 | ₩11,227 | ₩11,227 | -16.00% | 9.1만 |
|---|
| 2026.03.27 | ₩12,671 | ₩12,831 | ₩11,548 | ₩12,083 | -4.64% | 11.7만 |
|---|
| 2026.03.26 | ₩13,259 | ₩13,526 | ₩12,617 | ₩12,831 | -3.23% | 6.2만 |
|---|
| 2026.03.25 | ₩13,366 | ₩14,061 | ₩13,098 | ₩13,098 | -2.00% | 6.5만 |
|---|
| 2026.03.24 | ₩13,098 | ₩13,687 | ₩12,617 | ₩12,617 | -3.67% | 8.1만 |
|---|
| 2026.03.23 | ₩12,617 | ₩14,114 | ₩12,617 | ₩13,152 | +4.24% | 9.1만 |
|---|
| 2026.03.20 | ₩12,992 | ₩13,580 | ₩12,510 | ₩12,510 | -3.70% | 11.9만 |
|---|
| 2026.03.19 | ₩12,831 | ₩13,152 | ₩12,564 | ₩12,831 | 0.00% | 10.3만 |
|---|
| 2026.03.18 | ₩14,007 | ₩14,007 | ₩13,366 | ₩13,366 | -4.58% | 8.2만 |
|---|
| 2026.03.17 | ₩14,382 | ₩14,595 | ₩13,900 | ₩13,954 | -2.97% | 8.4만 |
|---|
| 2026.03.16 | ₩14,863 | ₩14,916 | ₩13,954 | ₩13,954 | -6.12% | 10.8만 |
|---|
| 2026.03.13 | ₩14,168 | ₩15,451 | ₩13,847 | ₩13,847 | -2.26% | 10.8만 |
|---|
| 2026.03.12 | ₩14,542 | ₩15,344 | ₩13,900 | ₩13,900 | -4.41% | 6.3만 |
|---|
| 2026.03.11 | ₩14,435 | ₩15,718 | ₩14,168 | ₩14,809 | +2.59% | 19.4만 |
|---|
| 2026.03.10 | ₩13,954 | ₩15,184 | ₩13,740 | ₩13,847 | -0.77% | 11.1만 |
|---|
| 2026.03.09 | ₩12,831 | ₩14,061 | ₩12,564 | ₩13,794 | +7.50% | 8.3만 |
|---|
| 2026.03.06 | ₩13,633 | ₩14,382 | ₩13,633 | ₩14,114 | +3.53% | 12.9만 |
|---|
| 2026.03.05 | ₩13,900 | ₩15,184 | ₩13,900 | ₩14,756 | +6.15% | 13.1만 |
|---|
| 2026.03.04 | ₩13,633 | ₩14,328 | ₩13,366 | ₩14,168 | +3.92% | 23.8만 |
|---|
| 2026.03.03 | ₩12,831 | ₩13,687 | ₩12,457 | ₩13,312 | +3.75% | 10.6만 |
|---|
| 2026.03.02 | ₩13,205 | ₩14,221 | ₩12,885 | ₩13,473 | +2.02% | 15.5만 |
|---|
| 2026.02.27 | ₩14,114 | ₩14,382 | ₩13,045 | ₩13,098 | -7.20% | 10만 |
|---|
| 2026.02.26 | ₩14,809 | ₩15,397 | ₩13,687 | ₩13,954 | -5.78% | 15.4만 |
|---|
| 2026.02.25 | ₩13,366 | ₩14,382 | ₩12,617 | ₩13,740 | +2.80% | 25.2만 |
|---|
| 2026.02.24 | ₩12,510 | ₩12,724 | ₩12,083 | ₩12,243 | -2.14% | 6.8만 |
|---|
| 2026.02.23 | ₩13,205 | ₩13,205 | ₩12,083 | ₩12,938 | -2.02% | 12.8만 |
|---|
| 2026.02.20 | ₩14,382 | ₩14,435 | ₩12,778 | ₩12,992 | -9.67% | 12.6만 |
|---|
| 2026.02.19 | ₩14,114 | ₩14,114 | ₩13,152 | ₩13,259 | -6.06% | 11.8만 |
|---|
| 2026.02.18 | ₩15,451 | ₩15,611 | ₩13,526 | ₩13,526 | -12.46% | 9.2만 |
|---|
| 2026.02.17 | ₩15,985 | ₩17,376 | ₩14,542 | ₩14,542 | -9.03% | 10.7만 |
|---|
| 2026.02.13 | ₩14,702 | ₩16,520 | ₩14,435 | ₩15,772 | +7.27% | 9.6만 |
|---|
| 2026.02.12 | ₩14,916 | ₩15,023 | ₩13,954 | ₩14,809 | -0.72% | 10.4만 |
|---|
| 2026.02.11 | ₩15,237 | ₩15,397 | ₩14,007 | ₩14,328 | -5.96% | 7.9만 |
|---|
| 2026.02.10 | ₩15,985 | ₩16,306 | ₩15,023 | ₩15,130 | -5.35% | 9.9만 |
|---|
| 2026.02.09 | ₩16,039 | ₩16,199 | ₩15,290 | ₩15,932 | -0.67% | 8.1만 |
|---|
| 2026.02.06 | ₩14,489 | ₩16,574 | ₩14,275 | ₩15,718 | +8.49% | 22.8만 |
|---|
| 2026.02.05 | ₩14,970 | ₩15,130 | ₩13,259 | ₩13,687 | -8.57% | 27.7만 |
|---|
| 2026.02.04 | ₩16,894 | ₩17,055 | ₩15,611 | ₩15,879 | -6.01% | 17.4만 |
|---|
| 2026.02.03 | ₩19,514 | ₩19,568 | ₩16,681 | ₩17,162 | -12.05% | 11.7만 |
|---|
| 2026.02.02 | ₩17,910 | ₩19,514 | ₩16,948 | ₩19,086 | +6.57% | 13.7만 |
|---|
| 2026.01.30 | ₩19,140 | ₩19,781 | ₩18,712 | ₩18,926 | -1.12% | 7.3만 |
|---|
| 2026.01.29 | ₩20,316 | ₩20,851 | ₩19,247 | ₩19,781 | -2.63% | 9.7만 |
|---|
| 2026.01.28 | ₩21,385 | ₩21,439 | ₩20,583 | ₩20,690 | -3.25% | 7.5만 |
|---|
| 2026.01.27 | ₩20,316 | ₩20,958 | ₩19,835 | ₩20,904 | +2.89% | 10.8만 |
|---|
| 2026.01.26 | ₩20,851 | ₩21,065 | ₩19,888 | ₩20,102 | -3.59% | 18만 |
|---|
| 2026.01.23 | ₩21,065 | ₩21,866 | ₩20,476 | ₩21,546 | +2.28% | 8.8만 |
|---|
| 2026.01.22 | ₩22,989 | ₩22,989 | ₩21,171 | ₩21,439 | -6.74% | 7.7만 |
|---|
| 2026.01.21 | ₩22,401 | ₩23,470 | ₩20,583 | ₩22,027 | -1.67% | 23.9만 |
|---|
| 2026.01.20 | ₩22,989 | ₩23,417 | ₩21,920 | ₩22,561 | -1.86% | 15.8만 |
|---|
| 2026.01.16 | ₩26,197 | ₩26,197 | ₩24,326 | ₩24,433 | -6.73% | 9.6만 |
|---|
| 2026.01.15 | ₩26,785 | ₩27,266 | ₩25,128 | ₩25,876 | -3.39% | 15.3만 |
|---|
| 2026.01.14 | ₩24,914 | ₩27,801 | ₩24,860 | ₩26,785 | +7.51% | 23.2만 |
|---|
| 2026.01.13 | ₩25,128 | ₩25,288 | ₩23,524 | ₩24,807 | -1.28% | 13.7만 |
|---|
| 2026.01.12 | ₩23,043 | ₩25,395 | ₩22,508 | ₩24,700 | +7.19% | 13.7만 |
|---|
| 2026.01.09 | ₩24,272 | ₩24,326 | ₩22,722 | ₩22,882 | -5.73% | 8.4만 |
|---|
| 2026.01.08 | ₩24,433 | ₩24,860 | ₩23,631 | ₩23,845 | -2.41% | 19.2만 |
|---|
| 2026.01.07 | ₩25,128 | ₩25,876 | ₩24,112 | ₩25,074 | -0.21% | 15.3만 |
|---|
| 2026.01.06 | ₩27,159 | ₩27,427 | ₩25,555 | ₩25,662 | -5.51% | 18.8만 |
|---|
| 2026.01.05 | ₩22,989 | ₩27,640 | ₩22,455 | ₩27,159 | +18.14% | 43만 |
|---|
| 2026.01.02 | ₩19,514 | ₩22,187 | ₩19,407 | ₩21,813 | +11.78% | 22만 |
|---|
| 2025.12.31 | ₩19,407 | ₩20,049 | ₩18,552 | ₩18,766 | -3.31% | 30만 |
|---|
| 2025.12.30 | ₩20,049 | ₩20,316 | ₩18,766 | ₩19,193 | -4.27% | 30.1만 |
|---|
| 2025.12.29 | ₩19,942 | ₩20,744 | ₩19,674 | ₩19,995 | +0.27% | 14.7만 |
|---|
| 2025.12.26 | ₩21,546 | ₩21,653 | ₩19,888 | ₩20,423 | -5.21% | 8.6만 |
|---|
| 2025.12.24 | ₩21,278 | ₩22,080 | ₩20,583 | ₩21,118 | -0.75% | 10.5만 |
|---|
| 2025.12.23 | ₩22,722 | ₩22,722 | ₩20,904 | ₩21,492 | -5.41% | 18.1만 |
|---|
| 2025.12.22 | ₩22,668 | ₩24,058 | ₩21,385 | ₩21,866 | -3.54% | 38.9만 |
|---|
| 2025.12.19 | ₩19,781 | ₩21,332 | ₩19,514 | ₩21,065 | +6.49% | 34.7만 |
|---|
| 2025.12.18 | ₩20,316 | ₩22,561 | ₩18,605 | ₩18,712 | -7.89% | 50.6만 |
|---|
| 2025.12.17 | ₩21,118 | ₩21,385 | ₩18,338 | ₩19,514 | -7.59% | 75.8만 |
|---|
| 2025.12.16 | ₩20,316 | ₩22,455 | ₩19,995 | ₩20,369 | +0.26% | 41.6만 |
|---|
| 2025.12.15 | ₩21,332 | ₩21,332 | ₩19,247 | ₩20,316 | -4.76% | 52만 |
|---|
| 2025.12.12 | ₩23,952 | ₩24,058 | ₩21,385 | ₩21,385 | -10.71% | 42.6만 |
|---|
| 2025.12.11 | ₩23,524 | ₩24,753 | ₩23,043 | ₩23,203 | -1.36% | 23.5만 |
|---|
| 2025.12.10 | ₩25,021 | ₩25,288 | ₩23,845 | ₩23,845 | -4.70% | 17.8만 |
|---|
| 2025.12.09 | ₩24,593 | ₩25,288 | ₩22,989 | ₩25,021 | +1.74% | 26.5만 |
|---|
| 2025.12.08 | ₩27,801 | ₩27,854 | ₩24,112 | ₩24,165 | -13.08% | 33.9만 |
|---|
| 2025.12.05 | ₩29,031 | ₩29,031 | ₩27,106 | ₩27,266 | -6.08% | 19.8만 |
|---|
| 2025.12.04 | ₩28,603 | ₩29,939 | ₩27,908 | ₩29,458 | +2.99% | 24.8만 |
|---|
| 2025.12.03 | ₩25,930 | ₩29,351 | ₩25,288 | ₩29,031 | +11.96% | 41.3만 |
|---|
| 2025.12.02 | ₩26,892 | ₩27,427 | ₩25,395 | ₩25,983 | -3.38% | 36.8만 |
|---|
| 2025.12.01 | ₩25,876 | ₩27,213 | ₩24,112 | ₩26,785 | +3.51% | 24.6만 |
|---|
| 2025.11.28 | ₩28,710 | ₩31,009 | ₩26,732 | ₩26,732 | -6.89% | 21.4만 |
|---|
| 2025.11.26 | ₩25,128 | ₩27,213 | ₩24,058 | ₩26,625 | +5.96% | 41.7만 |
|---|
| 2025.11.25 | ₩24,165 | ₩25,128 | ₩22,882 | ₩24,860 | +2.88% | 34.3만 |
|---|
| 2025.11.24 | ₩24,058 | ₩25,128 | ₩23,684 | ₩23,738 | -1.33% | 32.1만 |
|---|
| 2025.11.21 | ₩24,593 | ₩26,090 | ₩23,524 | ₩23,684 | -3.70% | 44.3만 |
|---|
| 2025.11.20 | ₩29,886 | ₩29,939 | ₩25,395 | ₩25,930 | -13.24% | 43.8만 |
|---|
| 2025.11.19 | ₩29,993 | ₩31,383 | ₩27,801 | ₩28,710 | -4.28% | 21.7만 |
|---|
| 2025.11.18 | ₩28,549 | ₩31,383 | ₩28,282 | ₩29,939 | +4.87% | 22.3만 |
|---|
| 2025.11.17 | ₩32,185 | ₩32,345 | ₩28,122 | ₩29,565 | -8.14% | 49만 |
|---|
| 2025.11.14 | ₩31,490 | ₩33,682 | ₩29,405 | ₩32,826 | +4.24% | 38.4만 |
|---|
| 2025.11.13 | ₩34,751 | ₩34,751 | ₩32,613 | ₩33,415 | -3.85% | 61.8만 |
|---|
| 2025.11.12 | ₩38,868 | ₩39,189 | ₩35,820 | ₩35,820 | -7.84% | 29.6만 |
|---|
| 2025.11.11 | ₩39,884 | ₩39,884 | ₩37,157 | ₩37,424 | -6.17% | 35.9만 |
|---|
| 2025.11.10 | ₩42,396 | ₩42,824 | ₩38,975 | ₩39,456 | -6.94% | 39.9만 |
|---|
| 2025.11.07 | ₩37,905 | ₩43,305 | ₩37,264 | ₩41,167 | +8.60% | 41만 |
|---|
| 2025.11.06 | ₩43,359 | ₩43,573 | ₩38,868 | ₩38,868 | -10.36% | 53.2만 |
|---|
| 2025.11.05 | ₩42,664 | ₩44,642 | ₩42,129 | ₩43,198 | +1.25% | 42만 |
|---|
| 2025.11.04 | ₩45,444 | ₩45,711 | ₩41,701 | ₩41,862 | -7.88% | 77.1만 |
|---|
| 2025.11.03 | ₩47,048 | ₩49,186 | ₩46,139 | ₩47,529 | +1.02% | 71.6만 |
|---|
| 2025.10.31 | ₩46,192 | ₩52,394 | ₩46,032 | ₩49,721 | +7.64% | 79.7만 |
|---|
| 2025.10.30 | ₩47,529 | ₩51,859 | ₩45,444 | ₩45,604 | -4.05% | 67만 |
|---|
| 2025.10.29 | ₩47,689 | ₩54,532 | ₩44,909 | ₩50,683 | +6.28% | 132.1만 |
|---|
| 2025.10.28 | ₩53,463 | ₩56,136 | ₩46,513 | ₩49,133 | -8.10% | 181.7만 |
|---|
| 2025.10.27 | ₩47,582 | ₩56,136 | ₩46,246 | ₩53,998 | +13.48% | 248만 |
|---|
| 2025.10.24 | ₩43,519 | ₩46,032 | ₩40,953 | ₩44,909 | +3.19% | 75만 |
|---|
| 2025.10.23 | ₩38,600 | ₩44,481 | ₩38,280 | ₩42,503 | +10.11% | 56.1만 |
|---|
| 2025.10.22 | ₩39,563 | ₩39,884 | ₩36,676 | ₩38,494 | -2.70% | 39.4만 |
|---|
| 2025.10.21 | ₩42,129 | ₩42,450 | ₩39,563 | ₩40,204 | -4.57% | 24.3만 |
|---|
| 2025.10.20 | ₩39,990 | ₩42,343 | ₩39,189 | ₩42,236 | +5.61% | 25.3만 |
|---|
| 2025.10.17 | ₩40,311 | ₩41,701 | ₩37,959 | ₩38,494 | -4.51% | 31.8만 |
|---|
| 2025.10.16 | ₩42,771 | ₩45,711 | ₩40,097 | ₩40,472 | -5.37% | 46.6만 |
|---|
| 2025.10.15 | ₩42,236 | ₩44,642 | ₩40,739 | ₩42,771 | +1.27% | 84.7만 |
|---|
| 2025.10.14 | ₩42,182 | ₩43,679 | ₩40,258 | ₩42,236 | +0.13% | 84.9만 |
|---|
| 2025.10.13 | ₩47,422 | ₩47,529 | ₩39,563 | ₩45,765 | -3.49% | 111.4만 |
|---|
| 2025.10.10 | ₩50,255 | ₩50,523 | ₩46,246 | ₩46,513 | -7.45% | 68.2만 |
|---|