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 | ₩12,120 | ₩12,146 | ₩11,305 | ₩11,411 | -5.84% | 19.5만 |
| 2026.10.08 | ₩12,360 | ₩13,018 | ₩11,788 | ₩11,933 | -3.46% | 18.2만 |
| 2026.10.07 | ₩12,293 | ₩12,975 | ₩12,240 | ₩12,480 | +1.52% | 12.1만 |
| 2026.10.06 | ₩13,603 | ₩13,785 | ₩12,627 | ₩12,788 | -5.99% | 13.3만 |
| 2026.10.05 | ₩13,122 | ₩14,064 | ₩12,614 | ₩13,429 | +2.34% | 28.7만 |
| 2026.10.02 | ₩12,708 | ₩13,823 | ₩12,587 | ₩12,908 | +1.58% | 36.2만 |
| 2026.10.01 | ₩12,614 | ₩12,868 | ₩12,133 | ₩12,173 | -3.50% | 14.3만 |
| 2026.09.30 | ₩13,336 | ₩13,523 | ₩12,587 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,641 |
| -5.21% |
| 10.8만 |
| 2026.09.29 | ₩13,215 | ₩13,336 | ₩12,888 | ₩13,042 | -1.31% | 12.1만 |
|---|
| 2026.09.28 | ₩13,296 | ₩13,469 | ₩12,708 | ₩12,988 | -2.31% | 13.3만 |
|---|
| 2026.09.25 | ₩13,175 | ₩13,509 | ₩12,574 | ₩13,349 | +1.32% | 18.4만 |
|---|
| 2026.09.24 | ₩12,146 | ₩13,322 | ₩12,066 | ₩13,042 | +7.37% | 23.5만 |
|---|
| 2026.09.23 | ₩13,109 | ₩13,175 | ₩12,227 | ₩12,287 | -6.27% | 27.8만 |
|---|
| 2026.09.22 | ₩13,336 | ₩13,723 | ₩13,082 | ₩13,189 | -1.10% | 34.7만 |
|---|
| 2026.09.21 | ₩12,734 | ₩13,469 | ₩12,614 | ₩13,429 | +5.46% | 51.2만 |
|---|
| 2026.09.18 | ₩11,652 | ₩12,387 | ₩11,425 | ₩12,253 | +5.16% | 43.6만 |
|---|
| 2026.09.17 | ₩11,211 | ₩11,385 | ₩10,866 | ₩11,358 | +1.31% | 22.2만 |
|---|
| 2026.09.16 | ₩10,356 | ₩10,957 | ₩10,169 | ₩10,957 | +5.81% | 21.9만 |
|---|
| 2026.09.15 | ₩10,824 | ₩10,824 | ₩10,155 | ₩10,396 | -3.95% | 20.2만 |
|---|
| 2026.09.14 | ₩10,783 | ₩11,204 | ₩10,476 | ₩10,971 | +1.73% | 14.6만 |
|---|
| 2026.09.11 | ₩10,449 | ₩11,492 | ₩10,449 | ₩10,944 | +4.73% | 30.6만 |
|---|
| 2026.09.10 | ₩10,383 | ₩10,778 | ₩10,102 | ₩10,369 | -0.13% | 16.9만 |
|---|
| 2026.09.09 | ₩10,804 | ₩10,997 | ₩10,383 | ₩10,663 | -1.30% | 17.9만 |
|---|
| 2026.09.08 | ₩10,824 | ₩11,077 | ₩10,489 | ₩10,623 | -1.85% | 18.7만 |
|---|
| 2026.09.04 | ₩10,797 | ₩11,238 | ₩10,062 | ₩10,864 | +0.62% | 21.3만 |
|---|
| 2026.09.03 | ₩10,570 | ₩11,118 | ₩10,516 | ₩11,104 | +5.06% | 20.2만 |
|---|
| 2026.09.02 | ₩9,447 | ₩10,383 | ₩9,340 | ₩10,262 | +8.63% | 13.1만 |
|---|
| 2026.09.01 | ₩9,741 | ₩10,062 | ₩9,367 | ₩9,420 | -3.29% | 15.5만 |
|---|
| 2026.08.31 | ₩9,875 | ₩10,142 | ₩9,661 | ₩10,008 | +1.35% | 19만 |
|---|
| 2026.08.28 | ₩10,169 | ₩10,423 | ₩9,554 | ₩9,942 | -2.23% | 18만 |
|---|
| 2026.08.27 | ₩9,420 | ₩10,389 | ₩9,420 | ₩10,329 | +9.65% | 15.3만 |
|---|
| 2026.08.26 | ₩9,487 | ₩9,768 | ₩9,180 | ₩9,274 | -2.25% | 14.4만 |
|---|
| 2026.08.25 | ₩9,487 | ₩9,875 | ₩9,367 | ₩9,567 | +0.85% | 12.4만 |
|---|
| 2026.08.24 | ₩9,688 | ₩9,968 | ₩9,046 | ₩9,621 | -0.69% | 27.1만 |
|---|
| 2026.08.21 | ₩8,873 | ₩9,982 | ₩8,819 | ₩9,434 | +6.33% | 45.2만 |
|---|
| 2026.08.20 | ₩8,164 | ₩8,525 | ₩7,951 | ₩8,418 | +3.11% | 30.9만 |
|---|
| 2026.08.19 | ₩6,801 | ₩8,151 | ₩6,724 | ₩8,098 | +19.06% | 61.8만 |
|---|
| 2026.08.18 | ₩6,574 | ₩6,935 | ₩6,532 | ₩6,695 | +1.83% | 5.3만 |
|---|
| 2026.08.17 | ₩6,467 | ₩7,095 | ₩6,467 | ₩6,721 | +3.93% | 9.5만 |
|---|
| 2026.08.14 | ₩6,641 | ₩6,815 | ₩6,401 | ₩6,588 | -0.80% | 7.4만 |
|---|
| 2026.08.13 | ₩6,641 | ₩6,882 | ₩6,507 | ₩6,748 | +1.61% | 12만 |
|---|
| 2026.08.12 | ₩6,721 | ₩6,777 | ₩6,548 | ₩6,601 | -1.79% | 4.7만 |
|---|
| 2026.08.11 | ₩6,761 | ₩6,842 | ₩6,640 | ₩6,681 | -1.19% | 5.5만 |
|---|
| 2026.08.10 | ₩6,601 | ₩6,788 | ₩6,474 | ₩6,735 | +2.02% | 9.3만 |
|---|
| 2026.08.07 | ₩6,614 | ₩7,122 | ₩6,454 | ₩6,654 | +0.61% | 13.4만 |
|---|
| 2026.08.06 | ₩6,467 | ₩6,681 | ₩6,294 | ₩6,614 | +2.27% | 10.7만 |
|---|
| 2026.08.05 | ₩6,601 | ₩6,748 | ₩6,481 | ₩6,481 | -1.82% | 4.4만 |
|---|
| 2026.08.04 | ₩6,481 | ₩6,948 | ₩6,414 | ₩6,775 | +4.54% | 9.7만 |
|---|
| 2026.08.03 | ₩6,307 | ₩6,708 | ₩6,151 | ₩6,481 | +2.75% | 7.3만 |
|---|
| 2026.07.31 | ₩6,574 | ₩6,614 | ₩6,214 | ₩6,347 | -3.46% | 6.5만 |
|---|
| 2026.07.30 | ₩5,879 | ₩6,654 | ₩5,879 | ₩6,614 | +12.50% | 11.5만 |
|---|
| 2026.07.29 | ₩5,966 | ₩6,133 | ₩5,592 | ₩5,719 | -4.14% | 17.2만 |
|---|
| 2026.07.28 | ₩6,080 | ₩6,120 | ₩5,774 | ₩6,040 | -0.66% | 9.5만 |
|---|
| 2026.07.27 | ₩6,681 | ₩7,042 | ₩5,906 | ₩6,267 | -6.20% | 12.5만 |
|---|
| 2026.07.24 | ₩6,695 | ₩6,895 | ₩6,427 | ₩6,507 | -2.79% | 11.9만 |
|---|
| 2026.07.23 | ₩6,320 | ₩6,668 | ₩6,073 | ₩6,641 | +5.07% | 23.8만 |
|---|
| 2026.07.22 | ₩6,307 | ₩6,628 | ₩6,147 | ₩6,507 | +3.18% | 22.6만 |
|---|
| 2026.07.21 | ₩6,240 | ₩7,015 | ₩6,227 | ₩6,414 | +2.78% | 46.8만 |
|---|
| 2026.07.20 | ₩5,599 | ₩6,214 | ₩5,251 | ₩6,187 | +10.50% | 33.1만 |
|---|
| 2026.07.17 | ₩5,145 | ₩5,666 | ₩5,145 | ₩5,425 | +5.45% | 21.1만 |
|---|
| 2026.07.16 | ₩5,692 | ₩6,013 | ₩5,292 | ₩5,305 | -6.81% | 23.2만 |
|---|
| 2026.07.15 | ₩5,332 | ₩5,960 | ₩5,332 | ₩5,853 | +9.77% | 44.3만 |
|---|
| 2026.07.14 | ₩4,623 | ₩5,365 | ₩4,543 | ₩5,318 | +15.03% | 44.5만 |
|---|
| 2026.07.13 | ₩5,051 | ₩5,171 | ₩4,450 | ₩4,503 | -10.85% | 22.2만 |
|---|
| 2026.07.10 | ₩5,158 | ₩5,385 | ₩5,024 | ₩5,064 | -1.81% | 14만 |
|---|
| 2026.07.09 | ₩5,011 | ₩5,185 | ₩4,944 | ₩5,091 | +1.60% | 17.5만 |
|---|
| 2026.07.08 | ₩5,198 | ₩5,265 | ₩4,917 | ₩5,011 | -3.60% | 25.4만 |
|---|
| 2026.07.07 | ₩5,425 | ₩5,719 | ₩5,278 | ₩5,332 | -1.72% | 20.2만 |
|---|
| 2026.07.06 | ₩5,171 | ₩5,719 | ₩5,104 | ₩5,398 | +4.39% | 24.2만 |
|---|
| 2026.07.02 | ₩5,452 | ₩5,960 | ₩5,118 | ₩5,158 | -5.39% | 39.8만 |
|---|
| 2026.07.01 | ₩5,318 | ₩5,612 | ₩5,225 | ₩5,358 | +0.75% | 18.8만 |
|---|
| 2026.06.30 | ₩5,492 | ₩5,575 | ₩5,044 | ₩5,278 | -3.89% | 22.2만 |
|---|
| 2026.06.29 | ₩5,211 | ₩5,666 | ₩5,078 | ₩5,612 | +7.69% | 43.2만 |
|---|
| 2026.06.26 | ₩5,185 | ₩5,465 | ₩5,131 | ₩5,131 | -1.03% | 34.2만 |
|---|
| 2026.06.25 | ₩5,479 | ₩5,666 | ₩5,158 | ₩5,278 | -3.66% | 23만 |
|---|
| 2026.06.24 | ₩5,198 | ₩5,445 | ₩5,078 | ₩5,398 | +3.86% | 26.8만 |
|---|
| 2026.06.23 | ₩5,358 | ₩5,499 | ₩5,205 | ₩5,225 | -2.49% | 17.5만 |
|---|
| 2026.06.22 | ₩5,626 | ₩6,000 | ₩5,425 | ₩5,465 | -2.85% | 20.9만 |
|---|
| 2026.06.18 | ₩5,679 | ₩5,786 | ₩5,452 | ₩5,626 | -0.94% | 17.1만 |
|---|
| 2026.06.17 | ₩5,906 | ₩6,080 | ₩5,632 | ₩5,666 | -4.07% | 15만 |
|---|
| 2026.06.16 | ₩6,013 | ₩6,374 | ₩5,692 | ₩5,960 | -0.89% | 16.3만 |
|---|
| 2026.06.15 | ₩6,187 | ₩6,614 | ₩5,940 | ₩6,040 | -2.38% | 21.9만 |
|---|
| 2026.06.12 | ₩5,933 | ₩6,173 | ₩5,773 | ₩5,773 | -2.70% | 26만 |
|---|
| 2026.06.11 | ₩5,746 | ₩6,628 | ₩5,465 | ₩5,973 | +3.95% | 66만 |
|---|
| 2026.06.10 | ₩5,773 | ₩6,021 | ₩5,412 | ₩5,452 | -5.56% | 24.3만 |
|---|
| 2026.06.09 | ₩6,187 | ₩6,614 | ₩5,679 | ₩5,773 | -6.70% | 45.4만 |
|---|
| 2026.06.08 | ₩5,853 | ₩6,334 | ₩5,706 | ₩6,254 | +6.85% | 36.5만 |
|---|
| 2026.06.05 | ₩6,254 | ₩6,254 | ₩5,512 | ₩5,759 | -7.91% | 31.5만 |
|---|
| 2026.06.04 | ₩6,521 | ₩6,581 | ₩6,160 | ₩6,187 | -5.12% | 20만 |
|---|
| 2026.06.03 | ₩6,614 | ₩7,082 | ₩6,414 | ₩6,628 | +0.20% | 28.7만 |
|---|
| 2026.06.02 | ₩6,948 | ₩7,349 | ₩6,548 | ₩6,641 | -4.42% | 50.3만 |
|---|
| 2026.06.01 | ₩8,258 | ₩8,392 | ₩6,962 | ₩6,989 | -15.37% | 81.6만 |
|---|
| 2026.05.29 | ₩7,683 | ₩9,260 | ₩7,536 | ₩8,365 | +8.87% | 118만 |
|---|
| 2026.05.28 | ₩7,242 | ₩7,951 | ₩6,695 | ₩7,483 | +3.32% | 103.9만 |
|---|
| 2026.05.27 | ₩7,256 | ₩7,349 | ₩6,013 | ₩7,216 | -0.55% | 98.3만 |
|---|
| 2026.05.26 | ₩9,554 | ₩10,142 | ₩7,323 | ₩7,336 | -23.22% | 84.4만 |
|---|
| 2026.05.22 | ₩7,964 | ₩9,779 | ₩7,710 | ₩9,661 | +21.31% | 48.1만 |
|---|
| 2026.05.21 | ₩8,338 | ₩8,980 | ₩8,071 | ₩8,873 | +6.41% | 15.8만 |
|---|
| 2026.05.20 | ₩8,017 | ₩8,766 | ₩7,750 | ₩8,445 | +5.33% | 26.4만 |
|---|
| 2026.05.19 | ₩9,354 | ₩9,461 | ₩8,926 | ₩9,140 | -2.29% | 7.3만 |
|---|
| 2026.05.18 | ₩9,888 | ₩9,995 | ₩8,926 | ₩9,086 | -8.11% | 9.1만 |
|---|
| 2026.05.15 | ₩9,835 | ₩10,102 | ₩9,354 | ₩10,049 | +2.17% | 13.6만 |
|---|
| 2026.05.14 | ₩9,086 | ₩10,049 | ₩8,552 | ₩9,835 | +8.24% | 23만 |
|---|
| 2026.05.13 | ₩9,407 | ₩9,407 | ₩8,926 | ₩9,086 | -3.41% | 10.9만 |
|---|
| 2026.05.12 | ₩9,514 | ₩9,781 | ₩9,033 | ₩9,407 | -1.12% | 12.3만 |
|---|
| 2026.05.11 | ₩9,354 | ₩9,942 | ₩9,140 | ₩9,674 | +3.43% | 9.8만 |
|---|
| 2026.05.08 | ₩9,781 | ₩9,888 | ₩9,140 | ₩9,461 | -3.28% | 14만 |
|---|
| 2026.05.07 | ₩10,209 | ₩10,690 | ₩9,033 | ₩9,621 | -5.76% | 12.4만 |
|---|
| 2026.05.06 | ₩10,904 | ₩11,224 | ₩10,262 | ₩10,423 | -4.41% | 13.4만 |
|---|
| 2026.05.05 | ₩10,850 | ₩10,957 | ₩10,262 | ₩10,423 | -3.94% | 10.5만 |
|---|
| 2026.05.04 | ₩10,690 | ₩11,118 | ₩10,209 | ₩10,209 | -4.50% | 11.6만 |
|---|
| 2026.05.01 | ₩10,155 | ₩10,636 | ₩9,728 | ₩10,583 | +4.21% | 16만 |
|---|
| 2026.04.30 | ₩9,461 | ₩9,888 | ₩8,926 | ₩9,407 | -0.56% | 19.1만 |
|---|
| 2026.04.29 | ₩10,155 | ₩10,155 | ₩8,980 | ₩9,086 | -10.53% | 19.3만 |
|---|
| 2026.04.28 | ₩10,155 | ₩10,957 | ₩9,621 | ₩9,942 | -2.11% | 32.7만 |
|---|
| 2026.04.27 | ₩11,599 | ₩11,759 | ₩10,316 | ₩10,423 | -10.14% | 18.5만 |
|---|
| 2026.04.24 | ₩12,400 | ₩12,400 | ₩11,492 | ₩11,492 | -7.33% | 10.6만 |
|---|
| 2026.04.23 | ₩12,828 | ₩12,988 | ₩11,919 | ₩12,080 | -5.83% | 16.3만 |
|---|
| 2026.04.22 | ₩12,614 | ₩13,095 | ₩12,614 | ₩12,988 | +2.97% | 10.5만 |
|---|
| 2026.04.21 | ₩13,202 | ₩13,256 | ₩12,240 | ₩12,293 | -6.88% | 10.3만 |
|---|
| 2026.04.20 | ₩13,950 | ₩13,950 | ₩12,721 | ₩12,988 | -6.90% | 22.3만 |
|---|
| 2026.04.17 | ₩13,362 | ₩14,271 | ₩13,362 | ₩14,111 | +5.60% | 21.6만 |
|---|
| 2026.04.16 | ₩12,828 | ₩13,202 | ₩12,026 | ₩13,202 | +2.92% | 9.5만 |
|---|
| 2026.04.15 | ₩13,256 | ₩13,362 | ₩12,561 | ₩12,721 | -4.03% | 15.3만 |
|---|
| 2026.04.14 | ₩12,561 | ₩13,630 | ₩12,347 | ₩12,721 | +1.28% | 21만 |
|---|
| 2026.04.13 | ₩11,759 | ₩12,347 | ₩11,438 | ₩12,293 | +4.55% | 14.2만 |
|---|
| 2026.04.10 | ₩12,187 | ₩12,240 | ₩11,331 | ₩11,705 | -3.95% | 21.5만 |
|---|
| 2026.04.09 | ₩11,224 | ₩11,599 | ₩11,224 | ₩11,278 | +0.48% | 10.8만 |
|---|
| 2026.04.08 | ₩12,187 | ₩12,507 | ₩11,278 | ₩11,278 | -7.46% | 8.3만 |
|---|
| 2026.04.07 | ₩11,652 | ₩11,919 | ₩11,171 | ₩11,331 | -2.75% | 5.9만 |
|---|
| 2026.04.06 | ₩11,759 | ₩12,561 | ₩11,545 | ₩11,705 | -0.45% | 6.4만 |
|---|
| 2026.04.02 | ₩11,652 | ₩11,812 | ₩11,118 | ₩11,652 | 0.00% | 4.6만 |
|---|
| 2026.04.01 | ₩12,293 | ₩12,721 | ₩11,866 | ₩12,080 | -1.74% | 7.1만 |
|---|
| 2026.03.31 | ₩11,278 | ₩11,973 | ₩11,278 | ₩11,812 | +4.74% | 7.7만 |
|---|
| 2026.03.30 | ₩13,362 | ₩13,630 | ₩11,224 | ₩11,224 | -16.00% | 9.1만 |
|---|
| 2026.03.27 | ₩12,668 | ₩12,828 | ₩11,545 | ₩12,080 | -4.64% | 11.7만 |
|---|
| 2026.03.26 | ₩13,256 | ₩13,523 | ₩12,614 | ₩12,828 | -3.23% | 6.2만 |
|---|
| 2026.03.25 | ₩13,362 | ₩14,057 | ₩13,095 | ₩13,095 | -2.00% | 6.5만 |
|---|
| 2026.03.24 | ₩13,095 | ₩13,683 | ₩12,614 | ₩12,614 | -3.67% | 8.1만 |
|---|
| 2026.03.23 | ₩12,614 | ₩14,111 | ₩12,614 | ₩13,149 | +4.24% | 9.1만 |
|---|
| 2026.03.20 | ₩12,988 | ₩13,576 | ₩12,507 | ₩12,507 | -3.70% | 11.9만 |
|---|
| 2026.03.19 | ₩12,828 | ₩13,149 | ₩12,561 | ₩12,828 | 0.00% | 10.3만 |
|---|
| 2026.03.18 | ₩14,004 | ₩14,004 | ₩13,362 | ₩13,362 | -4.58% | 8.2만 |
|---|
| 2026.03.17 | ₩14,378 | ₩14,592 | ₩13,897 | ₩13,950 | -2.97% | 8.4만 |
|---|
| 2026.03.16 | ₩14,859 | ₩14,912 | ₩13,950 | ₩13,950 | -6.12% | 10.8만 |
|---|
| 2026.03.13 | ₩14,164 | ₩15,447 | ₩13,843 | ₩13,843 | -2.26% | 10.8만 |
|---|
| 2026.03.12 | ₩14,538 | ₩15,340 | ₩13,897 | ₩13,897 | -4.41% | 6.3만 |
|---|
| 2026.03.11 | ₩14,431 | ₩15,714 | ₩14,164 | ₩14,806 | +2.59% | 19.4만 |
|---|
| 2026.03.10 | ₩13,950 | ₩15,180 | ₩13,737 | ₩13,843 | -0.77% | 11.1만 |
|---|
| 2026.03.09 | ₩12,828 | ₩14,057 | ₩12,561 | ₩13,790 | +7.50% | 8.3만 |
|---|
| 2026.03.06 | ₩13,630 | ₩14,378 | ₩13,630 | ₩14,111 | +3.53% | 12.9만 |
|---|
| 2026.03.05 | ₩13,897 | ₩15,180 | ₩13,897 | ₩14,752 | +6.15% | 13.1만 |
|---|
| 2026.03.04 | ₩13,630 | ₩14,324 | ₩13,362 | ₩14,164 | +3.92% | 23.8만 |
|---|
| 2026.03.03 | ₩12,828 | ₩13,683 | ₩12,454 | ₩13,309 | +3.75% | 10.6만 |
|---|
| 2026.03.02 | ₩13,202 | ₩14,218 | ₩12,881 | ₩13,469 | +2.02% | 15.5만 |
|---|
| 2026.02.27 | ₩14,111 | ₩14,378 | ₩13,042 | ₩13,095 | -7.20% | 10만 |
|---|
| 2026.02.26 | ₩14,806 | ₩15,393 | ₩13,683 | ₩13,950 | -5.78% | 15.4만 |
|---|
| 2026.02.25 | ₩13,362 | ₩14,378 | ₩12,614 | ₩13,737 | +2.80% | 25.2만 |
|---|
| 2026.02.24 | ₩12,507 | ₩12,721 | ₩12,080 | ₩12,240 | -2.14% | 6.8만 |
|---|
| 2026.02.23 | ₩13,202 | ₩13,202 | ₩12,080 | ₩12,935 | -2.02% | 12.8만 |
|---|
| 2026.02.20 | ₩14,378 | ₩14,431 | ₩12,774 | ₩12,988 | -9.67% | 12.6만 |
|---|
| 2026.02.19 | ₩14,111 | ₩14,111 | ₩13,149 | ₩13,256 | -6.06% | 11.8만 |
|---|
| 2026.02.18 | ₩15,447 | ₩15,607 | ₩13,523 | ₩13,523 | -12.46% | 9.2만 |
|---|
| 2026.02.17 | ₩15,981 | ₩17,371 | ₩14,538 | ₩14,538 | -9.03% | 10.7만 |
|---|
| 2026.02.13 | ₩14,699 | ₩16,516 | ₩14,431 | ₩15,768 | +7.27% | 9.6만 |
|---|
| 2026.02.12 | ₩14,912 | ₩15,019 | ₩13,950 | ₩14,806 | -0.72% | 10.4만 |
|---|
| 2026.02.11 | ₩15,233 | ₩15,393 | ₩14,004 | ₩14,324 | -5.96% | 7.9만 |
|---|
| 2026.02.10 | ₩15,981 | ₩16,302 | ₩15,019 | ₩15,126 | -5.35% | 9.9만 |
|---|
| 2026.02.09 | ₩16,035 | ₩16,195 | ₩15,287 | ₩15,928 | -0.67% | 8.1만 |
|---|
| 2026.02.06 | ₩14,485 | ₩16,569 | ₩14,271 | ₩15,714 | +8.49% | 22.8만 |
|---|
| 2026.02.05 | ₩14,966 | ₩15,126 | ₩13,256 | ₩13,683 | -8.57% | 27.7만 |
|---|
| 2026.02.04 | ₩16,890 | ₩17,050 | ₩15,607 | ₩15,875 | -6.01% | 17.4만 |
|---|
| 2026.02.03 | ₩19,509 | ₩19,563 | ₩16,676 | ₩17,157 | -12.05% | 11.7만 |
|---|
| 2026.02.02 | ₩17,906 | ₩19,509 | ₩16,944 | ₩19,082 | +6.57% | 13.7만 |
|---|
| 2026.01.30 | ₩19,135 | ₩19,776 | ₩18,707 | ₩18,921 | -1.12% | 7.3만 |
|---|
| 2026.01.29 | ₩20,311 | ₩20,845 | ₩19,242 | ₩19,776 | -2.63% | 9.7만 |
|---|
| 2026.01.28 | ₩21,380 | ₩21,433 | ₩20,578 | ₩20,685 | -3.25% | 7.5만 |
|---|
| 2026.01.27 | ₩20,311 | ₩20,952 | ₩19,830 | ₩20,899 | +2.89% | 10.8만 |
|---|
| 2026.01.26 | ₩20,845 | ₩21,059 | ₩19,883 | ₩20,097 | -3.59% | 18만 |
|---|
| 2026.01.23 | ₩21,059 | ₩21,861 | ₩20,471 | ₩21,540 | +2.28% | 8.8만 |
|---|
| 2026.01.22 | ₩22,983 | ₩22,983 | ₩21,166 | ₩21,433 | -6.74% | 7.7만 |
|---|
| 2026.01.21 | ₩22,395 | ₩23,464 | ₩20,578 | ₩22,021 | -1.67% | 23.9만 |
|---|
| 2026.01.20 | ₩22,983 | ₩23,411 | ₩21,914 | ₩22,556 | -1.86% | 15.8만 |
|---|
| 2026.01.16 | ₩26,190 | ₩26,190 | ₩24,320 | ₩24,426 | -6.73% | 9.6만 |
|---|
| 2026.01.15 | ₩26,778 | ₩27,259 | ₩25,121 | ₩25,870 | -3.39% | 15.3만 |
|---|
| 2026.01.14 | ₩24,908 | ₩27,794 | ₩24,854 | ₩26,778 | +7.51% | 23.2만 |
|---|
| 2026.01.13 | ₩25,121 | ₩25,282 | ₩23,518 | ₩24,801 | -1.28% | 13.7만 |
|---|
| 2026.01.12 | ₩23,037 | ₩25,389 | ₩22,502 | ₩24,694 | +7.19% | 13.7만 |
|---|
| 2026.01.09 | ₩24,266 | ₩24,320 | ₩22,716 | ₩22,876 | -5.73% | 8.4만 |
|---|
| 2026.01.08 | ₩24,426 | ₩24,854 | ₩23,625 | ₩23,839 | -2.41% | 19.2만 |
|---|
| 2026.01.07 | ₩25,121 | ₩25,870 | ₩24,106 | ₩25,068 | -0.21% | 15.3만 |
|---|
| 2026.01.06 | ₩27,152 | ₩27,420 | ₩25,549 | ₩25,656 | -5.51% | 18.8만 |
|---|
| 2026.01.05 | ₩22,983 | ₩27,633 | ₩22,449 | ₩27,152 | +18.14% | 43만 |
|---|
| 2026.01.02 | ₩19,509 | ₩22,182 | ₩19,402 | ₩21,807 | +11.78% | 22만 |
|---|
| 2025.12.31 | ₩19,402 | ₩20,044 | ₩18,547 | ₩18,761 | -3.31% | 30만 |
|---|
| 2025.12.30 | ₩20,044 | ₩20,311 | ₩18,761 | ₩19,188 | -4.27% | 30.1만 |
|---|
| 2025.12.29 | ₩19,937 | ₩20,738 | ₩19,669 | ₩19,990 | +0.27% | 14.7만 |
|---|
| 2025.12.26 | ₩21,540 | ₩21,647 | ₩19,883 | ₩20,418 | -5.21% | 8.6만 |
|---|
| 2025.12.24 | ₩21,273 | ₩22,075 | ₩20,578 | ₩21,113 | -0.75% | 10.5만 |
|---|
| 2025.12.23 | ₩22,716 | ₩22,716 | ₩20,899 | ₩21,487 | -5.41% | 18.1만 |
|---|
| 2025.12.22 | ₩22,663 | ₩24,052 | ₩21,380 | ₩21,861 | -3.54% | 38.9만 |
|---|
| 2025.12.19 | ₩19,776 | ₩21,326 | ₩19,509 | ₩21,059 | +6.49% | 34.7만 |
|---|
| 2025.12.18 | ₩20,311 | ₩22,556 | ₩18,600 | ₩18,707 | -7.89% | 50.6만 |
|---|
| 2025.12.17 | ₩21,113 | ₩21,380 | ₩18,333 | ₩19,509 | -7.59% | 75.8만 |
|---|
| 2025.12.16 | ₩20,311 | ₩22,449 | ₩19,990 | ₩20,364 | +0.26% | 41.6만 |
|---|
| 2025.12.15 | ₩21,326 | ₩21,326 | ₩19,242 | ₩20,311 | -4.76% | 52만 |
|---|
| 2025.12.12 | ₩23,945 | ₩24,052 | ₩21,380 | ₩21,380 | -10.71% | 42.6만 |
|---|
| 2025.12.11 | ₩23,518 | ₩24,747 | ₩23,037 | ₩23,197 | -1.36% | 23.5만 |
|---|
| 2025.12.10 | ₩25,014 | ₩25,282 | ₩23,839 | ₩23,839 | -4.70% | 17.8만 |
|---|
| 2025.12.09 | ₩24,587 | ₩25,282 | ₩22,983 | ₩25,014 | +1.74% | 26.5만 |
|---|
| 2025.12.08 | ₩27,794 | ₩27,847 | ₩24,106 | ₩24,159 | -13.08% | 33.9만 |
|---|
| 2025.12.05 | ₩29,023 | ₩29,023 | ₩27,099 | ₩27,259 | -6.08% | 19.8만 |
|---|
| 2025.12.04 | ₩28,596 | ₩29,932 | ₩27,901 | ₩29,451 | +2.99% | 24.8만 |
|---|
| 2025.12.03 | ₩25,923 | ₩29,344 | ₩25,282 | ₩29,023 | +11.96% | 41.3만 |
|---|
| 2025.12.02 | ₩26,885 | ₩27,420 | ₩25,389 | ₩25,977 | -3.38% | 36.8만 |
|---|
| 2025.12.01 | ₩25,870 | ₩27,206 | ₩24,106 | ₩26,778 | +3.51% | 24.6만 |
|---|
| 2025.11.28 | ₩28,702 | ₩31,001 | ₩26,725 | ₩26,725 | -6.89% | 21.4만 |
|---|
| 2025.11.26 | ₩25,121 | ₩27,206 | ₩24,052 | ₩26,618 | +5.96% | 41.7만 |
|---|
| 2025.11.25 | ₩24,159 | ₩25,121 | ₩22,876 | ₩24,854 | +2.88% | 34.3만 |
|---|
| 2025.11.24 | ₩24,052 | ₩25,121 | ₩23,678 | ₩23,732 | -1.33% | 32.1만 |
|---|
| 2025.11.21 | ₩24,587 | ₩26,083 | ₩23,518 | ₩23,678 | -3.70% | 44.3만 |
|---|
| 2025.11.20 | ₩29,878 | ₩29,932 | ₩25,389 | ₩25,923 | -13.24% | 43.8만 |
|---|
| 2025.11.19 | ₩29,985 | ₩31,375 | ₩27,794 | ₩28,702 | -4.28% | 21.7만 |
|---|
| 2025.11.18 | ₩28,542 | ₩31,375 | ₩28,275 | ₩29,932 | +4.87% | 22.3만 |
|---|
| 2025.11.17 | ₩32,177 | ₩32,337 | ₩28,114 | ₩29,558 | -8.14% | 49만 |
|---|
| 2025.11.14 | ₩31,482 | ₩33,673 | ₩29,397 | ₩32,818 | +4.24% | 38.4만 |
|---|
| 2025.11.13 | ₩34,742 | ₩34,742 | ₩32,604 | ₩33,406 | -3.85% | 61.8만 |
|---|
| 2025.11.12 | ₩38,858 | ₩39,179 | ₩35,811 | ₩35,811 | -7.84% | 29.6만 |
|---|
| 2025.11.11 | ₩39,873 | ₩39,873 | ₩37,147 | ₩37,415 | -6.17% | 35.9만 |
|---|
| 2025.11.10 | ₩42,386 | ₩42,813 | ₩38,965 | ₩39,446 | -6.94% | 39.9만 |
|---|
| 2025.11.07 | ₩37,896 | ₩43,294 | ₩37,254 | ₩41,156 | +8.60% | 41만 |
|---|
| 2025.11.06 | ₩43,348 | ₩43,561 | ₩38,858 | ₩38,858 | -10.36% | 53.2만 |
|---|
| 2025.11.05 | ₩42,653 | ₩44,630 | ₩42,118 | ₩43,187 | +1.25% | 42만 |
|---|
| 2025.11.04 | ₩45,432 | ₩45,699 | ₩41,691 | ₩41,851 | -7.88% | 77.1만 |
|---|
| 2025.11.03 | ₩47,036 | ₩49,174 | ₩46,127 | ₩47,517 | +1.02% | 71.6만 |
|---|
| 2025.10.31 | ₩46,180 | ₩52,381 | ₩46,020 | ₩49,708 | +7.64% | 79.7만 |
|---|
| 2025.10.30 | ₩47,517 | ₩51,846 | ₩45,432 | ₩45,593 | -4.05% | 67만 |
|---|
| 2025.10.29 | ₩47,677 | ₩54,519 | ₩44,898 | ₩50,670 | +6.28% | 132.1만 |
|---|
| 2025.10.28 | ₩53,450 | ₩56,122 | ₩46,501 | ₩49,120 | -8.10% | 181.7만 |
|---|
| 2025.10.27 | ₩47,570 | ₩56,122 | ₩46,234 | ₩53,984 | +13.48% | 248만 |
|---|
| 2025.10.24 | ₩43,508 | ₩46,020 | ₩40,942 | ₩44,898 | +3.19% | 75만 |
|---|
| 2025.10.23 | ₩38,591 | ₩44,470 | ₩38,270 | ₩42,492 | +10.11% | 56.1만 |
|---|
| 2025.10.22 | ₩39,553 | ₩39,873 | ₩36,666 | ₩38,484 | -2.70% | 39.4만 |
|---|
| 2025.10.21 | ₩42,118 | ₩42,439 | ₩39,553 | ₩40,194 | -4.57% | 24.3만 |
|---|
| 2025.10.20 | ₩39,980 | ₩42,332 | ₩39,179 | ₩42,225 | +5.61% | 25.3만 |
|---|
| 2025.10.17 | ₩40,301 | ₩41,691 | ₩37,949 | ₩38,484 | -4.51% | 31.8만 |
|---|
| 2025.10.16 | ₩42,760 | ₩45,699 | ₩40,087 | ₩40,461 | -5.37% | 46.6만 |
|---|
| 2025.10.15 | ₩42,225 | ₩44,630 | ₩40,729 | ₩42,760 | +1.27% | 84.7만 |
|---|
| 2025.10.14 | ₩42,172 | ₩43,668 | ₩40,248 | ₩42,225 | +0.13% | 84.9만 |
|---|
| 2025.10.13 | ₩47,410 | ₩47,517 | ₩39,553 | ₩45,753 | -3.49% | 111.4만 |
|---|
| 2025.10.10 | ₩50,243 | ₩50,510 | ₩46,234 | ₩46,501 | -7.45% | 68.2만 |
|---|