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 | ₩12,114 | ₩12,140 | ₩11,299 | ₩11,406 | -5.84% | 19.5만 |
| 2026.10.08 | ₩12,354 | ₩13,011 | ₩11,782 | ₩11,927 | -3.46% | 18.2만 |
| 2026.10.07 | ₩12,287 | ₩12,968 | ₩12,234 | ₩12,474 | +1.52% | 12.1만 |
| 2026.10.06 | ₩13,596 | ₩13,778 | ₩12,621 | ₩12,782 | -5.99% | 13.3만 |
| 2026.10.05 | ₩13,115 | ₩14,057 | ₩12,608 | ₩13,423 | +2.34% | 28.7만 |
| 2026.10.02 | ₩12,701 | ₩13,817 | ₩12,581 | ₩12,902 | +1.58% | 36.2만 |
| 2026.10.01 | ₩12,608 | ₩12,862 | ₩12,127 | ₩12,167 | -3.50% | 14.3만 |
| 2026.09.30 | ₩13,329 | ₩13,516 | ₩12,581 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,635 |
| -5.21% |
| 10.8만 |
| 2026.09.29 | ₩13,209 | ₩13,329 | ₩12,882 | ₩13,035 | -1.31% | 12.1만 |
|---|
| 2026.09.28 | ₩13,289 | ₩13,463 | ₩12,701 | ₩12,982 | -2.31% | 13.3만 |
|---|
| 2026.09.25 | ₩13,169 | ₩13,503 | ₩12,568 | ₩13,342 | +1.32% | 18.4만 |
|---|
| 2026.09.24 | ₩12,140 | ₩13,316 | ₩12,060 | ₩13,035 | +7.37% | 23.5만 |
|---|
| 2026.09.23 | ₩13,102 | ₩13,169 | ₩12,221 | ₩12,281 | -6.27% | 27.8만 |
|---|
| 2026.09.22 | ₩13,329 | ₩13,716 | ₩13,075 | ₩13,182 | -1.10% | 34.7만 |
|---|
| 2026.09.21 | ₩12,728 | ₩13,463 | ₩12,608 | ₩13,423 | +5.46% | 51.2만 |
|---|
| 2026.09.18 | ₩11,646 | ₩12,381 | ₩11,419 | ₩12,247 | +5.16% | 43.6만 |
|---|
| 2026.09.17 | ₩11,206 | ₩11,379 | ₩10,861 | ₩11,352 | +1.31% | 22.2만 |
|---|
| 2026.09.16 | ₩10,351 | ₩10,952 | ₩10,164 | ₩10,952 | +5.81% | 21.9만 |
|---|
| 2026.09.15 | ₩10,818 | ₩10,818 | ₩10,150 | ₩10,391 | -3.95% | 20.2만 |
|---|
| 2026.09.14 | ₩10,778 | ₩11,199 | ₩10,471 | ₩10,965 | +1.73% | 14.6만 |
|---|
| 2026.09.11 | ₩10,444 | ₩11,486 | ₩10,444 | ₩10,938 | +4.73% | 30.6만 |
|---|
| 2026.09.10 | ₩10,377 | ₩10,773 | ₩10,097 | ₩10,364 | -0.13% | 16.9만 |
|---|
| 2026.09.09 | ₩10,798 | ₩10,992 | ₩10,377 | ₩10,658 | -1.30% | 17.9만 |
|---|
| 2026.09.08 | ₩10,818 | ₩11,072 | ₩10,484 | ₩10,618 | -1.85% | 18.7만 |
|---|
| 2026.09.04 | ₩10,791 | ₩11,232 | ₩10,057 | ₩10,858 | +0.62% | 21.3만 |
|---|
| 2026.09.03 | ₩10,564 | ₩11,112 | ₩10,511 | ₩11,099 | +5.06% | 20.2만 |
|---|
| 2026.09.02 | ₩9,443 | ₩10,377 | ₩9,336 | ₩10,257 | +8.63% | 13.1만 |
|---|
| 2026.09.01 | ₩9,736 | ₩10,057 | ₩9,362 | ₩9,416 | -3.29% | 15.5만 |
|---|
| 2026.08.31 | ₩9,870 | ₩10,137 | ₩9,656 | ₩10,003 | +1.35% | 19만 |
|---|
| 2026.08.28 | ₩10,164 | ₩10,418 | ₩9,549 | ₩9,937 | -2.23% | 18만 |
|---|
| 2026.08.27 | ₩9,416 | ₩10,384 | ₩9,416 | ₩10,324 | +9.65% | 15.3만 |
|---|
| 2026.08.26 | ₩9,483 | ₩9,763 | ₩9,175 | ₩9,269 | -2.25% | 14.4만 |
|---|
| 2026.08.25 | ₩9,483 | ₩9,870 | ₩9,362 | ₩9,563 | +0.85% | 12.4만 |
|---|
| 2026.08.24 | ₩9,683 | ₩9,963 | ₩9,042 | ₩9,616 | -0.69% | 27.1만 |
|---|
| 2026.08.21 | ₩8,868 | ₩9,977 | ₩8,815 | ₩9,429 | +6.33% | 45.2만 |
|---|
| 2026.08.20 | ₩8,160 | ₩8,521 | ₩7,947 | ₩8,414 | +3.11% | 30.9만 |
|---|
| 2026.08.19 | ₩6,798 | ₩8,147 | ₩6,721 | ₩8,094 | +19.06% | 61.8만 |
|---|
| 2026.08.18 | ₩6,571 | ₩6,932 | ₩6,528 | ₩6,691 | +1.83% | 5.3만 |
|---|
| 2026.08.17 | ₩6,464 | ₩7,092 | ₩6,464 | ₩6,718 | +3.93% | 9.5만 |
|---|
| 2026.08.14 | ₩6,638 | ₩6,811 | ₩6,397 | ₩6,584 | -0.80% | 7.4만 |
|---|
| 2026.08.13 | ₩6,638 | ₩6,878 | ₩6,504 | ₩6,745 | +1.61% | 12만 |
|---|
| 2026.08.12 | ₩6,718 | ₩6,774 | ₩6,544 | ₩6,598 | -1.79% | 4.7만 |
|---|
| 2026.08.11 | ₩6,758 | ₩6,838 | ₩6,636 | ₩6,678 | -1.19% | 5.5만 |
|---|
| 2026.08.10 | ₩6,598 | ₩6,785 | ₩6,471 | ₩6,731 | +2.02% | 9.3만 |
|---|
| 2026.08.07 | ₩6,611 | ₩7,119 | ₩6,451 | ₩6,651 | +0.61% | 13.4만 |
|---|
| 2026.08.06 | ₩6,464 | ₩6,678 | ₩6,291 | ₩6,611 | +2.27% | 10.7만 |
|---|
| 2026.08.05 | ₩6,598 | ₩6,745 | ₩6,478 | ₩6,478 | -1.82% | 4.4만 |
|---|
| 2026.08.04 | ₩6,478 | ₩6,945 | ₩6,411 | ₩6,771 | +4.54% | 9.7만 |
|---|
| 2026.08.03 | ₩6,304 | ₩6,705 | ₩6,148 | ₩6,478 | +2.75% | 7.3만 |
|---|
| 2026.07.31 | ₩6,571 | ₩6,611 | ₩6,210 | ₩6,344 | -3.46% | 6.5만 |
|---|
| 2026.07.30 | ₩5,877 | ₩6,651 | ₩5,877 | ₩6,611 | +12.50% | 11.5만 |
|---|
| 2026.07.29 | ₩5,963 | ₩6,130 | ₩5,589 | ₩5,716 | -4.14% | 17.2만 |
|---|
| 2026.07.28 | ₩6,077 | ₩6,117 | ₩5,771 | ₩6,037 | -0.66% | 9.5만 |
|---|
| 2026.07.27 | ₩6,678 | ₩7,039 | ₩5,903 | ₩6,264 | -6.20% | 12.5만 |
|---|
| 2026.07.24 | ₩6,691 | ₩6,892 | ₩6,424 | ₩6,504 | -2.79% | 11.9만 |
|---|
| 2026.07.23 | ₩6,317 | ₩6,665 | ₩6,070 | ₩6,638 | +5.07% | 23.8만 |
|---|
| 2026.07.22 | ₩6,304 | ₩6,624 | ₩6,144 | ₩6,504 | +3.18% | 22.6만 |
|---|
| 2026.07.21 | ₩6,237 | ₩7,012 | ₩6,224 | ₩6,411 | +2.78% | 46.8만 |
|---|
| 2026.07.20 | ₩5,596 | ₩6,210 | ₩5,249 | ₩6,184 | +10.50% | 33.1만 |
|---|
| 2026.07.17 | ₩5,142 | ₩5,663 | ₩5,142 | ₩5,422 | +5.45% | 21.1만 |
|---|
| 2026.07.16 | ₩5,690 | ₩6,010 | ₩5,289 | ₩5,302 | -6.81% | 23.2만 |
|---|
| 2026.07.15 | ₩5,329 | ₩5,957 | ₩5,329 | ₩5,850 | +9.77% | 44.3만 |
|---|
| 2026.07.14 | ₩4,621 | ₩5,362 | ₩4,541 | ₩5,316 | +15.03% | 44.5만 |
|---|
| 2026.07.13 | ₩5,048 | ₩5,169 | ₩4,447 | ₩4,501 | -10.85% | 22.2만 |
|---|
| 2026.07.10 | ₩5,155 | ₩5,382 | ₩5,022 | ₩5,062 | -1.81% | 14만 |
|---|
| 2026.07.09 | ₩5,008 | ₩5,182 | ₩4,942 | ₩5,089 | +1.60% | 17.5만 |
|---|
| 2026.07.08 | ₩5,195 | ₩5,262 | ₩4,915 | ₩5,008 | -3.60% | 25.4만 |
|---|
| 2026.07.07 | ₩5,422 | ₩5,716 | ₩5,276 | ₩5,329 | -1.72% | 20.2만 |
|---|
| 2026.07.06 | ₩5,169 | ₩5,716 | ₩5,102 | ₩5,396 | +4.39% | 24.2만 |
|---|
| 2026.07.02 | ₩5,449 | ₩5,957 | ₩5,115 | ₩5,155 | -5.39% | 39.8만 |
|---|
| 2026.07.01 | ₩5,316 | ₩5,609 | ₩5,222 | ₩5,356 | +0.75% | 18.8만 |
|---|
| 2026.06.30 | ₩5,489 | ₩5,572 | ₩5,042 | ₩5,276 | -3.89% | 22.2만 |
|---|
| 2026.06.29 | ₩5,209 | ₩5,663 | ₩5,075 | ₩5,609 | +7.69% | 43.2만 |
|---|
| 2026.06.26 | ₩5,182 | ₩5,463 | ₩5,129 | ₩5,129 | -1.03% | 34.2만 |
|---|
| 2026.06.25 | ₩5,476 | ₩5,663 | ₩5,155 | ₩5,276 | -3.66% | 23만 |
|---|
| 2026.06.24 | ₩5,195 | ₩5,442 | ₩5,075 | ₩5,396 | +3.86% | 26.8만 |
|---|
| 2026.06.23 | ₩5,356 | ₩5,496 | ₩5,202 | ₩5,222 | -2.49% | 17.5만 |
|---|
| 2026.06.22 | ₩5,623 | ₩5,997 | ₩5,422 | ₩5,463 | -2.85% | 20.9만 |
|---|
| 2026.06.18 | ₩5,676 | ₩5,783 | ₩5,449 | ₩5,623 | -0.94% | 17.1만 |
|---|
| 2026.06.17 | ₩5,903 | ₩6,077 | ₩5,629 | ₩5,663 | -4.07% | 15만 |
|---|
| 2026.06.16 | ₩6,010 | ₩6,371 | ₩5,690 | ₩5,957 | -0.89% | 16.3만 |
|---|
| 2026.06.15 | ₩6,184 | ₩6,611 | ₩5,937 | ₩6,037 | -2.38% | 21.9만 |
|---|
| 2026.06.12 | ₩5,930 | ₩6,170 | ₩5,770 | ₩5,770 | -2.70% | 26만 |
|---|
| 2026.06.11 | ₩5,743 | ₩6,624 | ₩5,463 | ₩5,970 | +3.95% | 66만 |
|---|
| 2026.06.10 | ₩5,770 | ₩6,018 | ₩5,409 | ₩5,449 | -5.56% | 24.3만 |
|---|
| 2026.06.09 | ₩6,184 | ₩6,611 | ₩5,676 | ₩5,770 | -6.70% | 45.4만 |
|---|
| 2026.06.08 | ₩5,850 | ₩6,331 | ₩5,703 | ₩6,251 | +6.85% | 36.5만 |
|---|
| 2026.06.05 | ₩6,251 | ₩6,251 | ₩5,509 | ₩5,756 | -7.91% | 31.5만 |
|---|
| 2026.06.04 | ₩6,518 | ₩6,578 | ₩6,157 | ₩6,184 | -5.12% | 20만 |
|---|
| 2026.06.03 | ₩6,611 | ₩7,079 | ₩6,411 | ₩6,624 | +0.20% | 28.7만 |
|---|
| 2026.06.02 | ₩6,945 | ₩7,346 | ₩6,544 | ₩6,638 | -4.42% | 50.3만 |
|---|
| 2026.06.01 | ₩8,254 | ₩8,387 | ₩6,958 | ₩6,985 | -15.37% | 81.6만 |
|---|
| 2026.05.29 | ₩7,680 | ₩9,256 | ₩7,533 | ₩8,361 | +8.87% | 118만 |
|---|
| 2026.05.28 | ₩7,239 | ₩7,947 | ₩6,691 | ₩7,479 | +3.32% | 103.9만 |
|---|
| 2026.05.27 | ₩7,252 | ₩7,346 | ₩6,010 | ₩7,212 | -0.55% | 98.3만 |
|---|
| 2026.05.26 | ₩9,549 | ₩10,137 | ₩7,319 | ₩7,332 | -23.22% | 84.4만 |
|---|
| 2026.05.22 | ₩7,960 | ₩9,774 | ₩7,706 | ₩9,656 | +21.31% | 48.1만 |
|---|
| 2026.05.21 | ₩8,334 | ₩8,975 | ₩8,067 | ₩8,868 | +6.41% | 15.8만 |
|---|
| 2026.05.20 | ₩8,013 | ₩8,761 | ₩7,746 | ₩8,441 | +5.33% | 26.4만 |
|---|
| 2026.05.19 | ₩9,349 | ₩9,456 | ₩8,922 | ₩9,135 | -2.29% | 7.3만 |
|---|
| 2026.05.18 | ₩9,883 | ₩9,990 | ₩8,922 | ₩9,082 | -8.11% | 9.1만 |
|---|
| 2026.05.15 | ₩9,830 | ₩10,097 | ₩9,349 | ₩10,044 | +2.17% | 13.6만 |
|---|
| 2026.05.14 | ₩9,082 | ₩10,044 | ₩8,548 | ₩9,830 | +8.24% | 23만 |
|---|
| 2026.05.13 | ₩9,402 | ₩9,402 | ₩8,922 | ₩9,082 | -3.41% | 10.9만 |
|---|
| 2026.05.12 | ₩9,509 | ₩9,776 | ₩9,029 | ₩9,402 | -1.12% | 12.3만 |
|---|
| 2026.05.11 | ₩9,349 | ₩9,937 | ₩9,135 | ₩9,670 | +3.43% | 9.8만 |
|---|
| 2026.05.08 | ₩9,776 | ₩9,883 | ₩9,135 | ₩9,456 | -3.28% | 14만 |
|---|
| 2026.05.07 | ₩10,204 | ₩10,685 | ₩9,029 | ₩9,616 | -5.76% | 12.4만 |
|---|
| 2026.05.06 | ₩10,898 | ₩11,219 | ₩10,257 | ₩10,418 | -4.41% | 13.4만 |
|---|
| 2026.05.05 | ₩10,845 | ₩10,952 | ₩10,257 | ₩10,418 | -3.94% | 10.5만 |
|---|
| 2026.05.04 | ₩10,685 | ₩11,112 | ₩10,204 | ₩10,204 | -4.50% | 11.6만 |
|---|
| 2026.05.01 | ₩10,150 | ₩10,631 | ₩9,723 | ₩10,578 | +4.21% | 16만 |
|---|
| 2026.04.30 | ₩9,456 | ₩9,883 | ₩8,922 | ₩9,402 | -0.56% | 19.1만 |
|---|
| 2026.04.29 | ₩10,150 | ₩10,150 | ₩8,975 | ₩9,082 | -10.53% | 19.3만 |
|---|
| 2026.04.28 | ₩10,150 | ₩10,952 | ₩9,616 | ₩9,937 | -2.11% | 32.7만 |
|---|
| 2026.04.27 | ₩11,593 | ₩11,753 | ₩10,311 | ₩10,418 | -10.14% | 18.5만 |
|---|
| 2026.04.24 | ₩12,394 | ₩12,394 | ₩11,486 | ₩11,486 | -7.33% | 10.6만 |
|---|
| 2026.04.23 | ₩12,822 | ₩12,982 | ₩11,913 | ₩12,074 | -5.83% | 16.3만 |
|---|
| 2026.04.22 | ₩12,608 | ₩13,089 | ₩12,608 | ₩12,982 | +2.97% | 10.5만 |
|---|
| 2026.04.21 | ₩13,196 | ₩13,249 | ₩12,234 | ₩12,287 | -6.88% | 10.3만 |
|---|
| 2026.04.20 | ₩13,943 | ₩13,943 | ₩12,715 | ₩12,982 | -6.90% | 22.3만 |
|---|
| 2026.04.17 | ₩13,356 | ₩14,264 | ₩13,356 | ₩14,104 | +5.60% | 21.6만 |
|---|
| 2026.04.16 | ₩12,822 | ₩13,196 | ₩12,020 | ₩13,196 | +2.92% | 9.5만 |
|---|
| 2026.04.15 | ₩13,249 | ₩13,356 | ₩12,554 | ₩12,715 | -4.03% | 15.3만 |
|---|
| 2026.04.14 | ₩12,554 | ₩13,623 | ₩12,341 | ₩12,715 | +1.28% | 21만 |
|---|
| 2026.04.13 | ₩11,753 | ₩12,341 | ₩11,433 | ₩12,287 | +4.55% | 14.2만 |
|---|
| 2026.04.10 | ₩12,180 | ₩12,234 | ₩11,326 | ₩11,700 | -3.95% | 21.5만 |
|---|
| 2026.04.09 | ₩11,219 | ₩11,593 | ₩11,219 | ₩11,272 | +0.48% | 10.8만 |
|---|
| 2026.04.08 | ₩12,180 | ₩12,501 | ₩11,272 | ₩11,272 | -7.46% | 8.3만 |
|---|
| 2026.04.07 | ₩11,646 | ₩11,913 | ₩11,165 | ₩11,326 | -2.75% | 5.9만 |
|---|
| 2026.04.06 | ₩11,753 | ₩12,554 | ₩11,539 | ₩11,700 | -0.45% | 6.4만 |
|---|
| 2026.04.02 | ₩11,646 | ₩11,807 | ₩11,112 | ₩11,646 | 0.00% | 4.6만 |
|---|
| 2026.04.01 | ₩12,287 | ₩12,715 | ₩11,860 | ₩12,074 | -1.74% | 7.1만 |
|---|
| 2026.03.31 | ₩11,272 | ₩11,967 | ₩11,272 | ₩11,807 | +4.74% | 7.7만 |
|---|
| 2026.03.30 | ₩13,356 | ₩13,623 | ₩11,219 | ₩11,219 | -16.00% | 9.1만 |
|---|
| 2026.03.27 | ₩12,661 | ₩12,822 | ₩11,539 | ₩12,074 | -4.64% | 11.7만 |
|---|
| 2026.03.26 | ₩13,249 | ₩13,516 | ₩12,608 | ₩12,822 | -3.23% | 6.2만 |
|---|
| 2026.03.25 | ₩13,356 | ₩14,050 | ₩13,089 | ₩13,089 | -2.00% | 6.5만 |
|---|
| 2026.03.24 | ₩13,089 | ₩13,676 | ₩12,608 | ₩12,608 | -3.67% | 8.1만 |
|---|
| 2026.03.23 | ₩12,608 | ₩14,104 | ₩12,608 | ₩13,142 | +4.24% | 9.1만 |
|---|
| 2026.03.20 | ₩12,982 | ₩13,569 | ₩12,501 | ₩12,501 | -3.70% | 11.9만 |
|---|
| 2026.03.19 | ₩12,822 | ₩13,142 | ₩12,554 | ₩12,822 | 0.00% | 10.3만 |
|---|
| 2026.03.18 | ₩13,997 | ₩13,997 | ₩13,356 | ₩13,356 | -4.58% | 8.2만 |
|---|
| 2026.03.17 | ₩14,371 | ₩14,585 | ₩13,890 | ₩13,943 | -2.97% | 8.4만 |
|---|
| 2026.03.16 | ₩14,852 | ₩14,905 | ₩13,943 | ₩13,943 | -6.12% | 10.8만 |
|---|
| 2026.03.13 | ₩14,157 | ₩15,439 | ₩13,837 | ₩13,837 | -2.26% | 10.8만 |
|---|
| 2026.03.12 | ₩14,531 | ₩15,332 | ₩13,890 | ₩13,890 | -4.41% | 6.3만 |
|---|
| 2026.03.11 | ₩14,424 | ₩15,706 | ₩14,157 | ₩14,798 | +2.59% | 19.4만 |
|---|
| 2026.03.10 | ₩13,943 | ₩15,172 | ₩13,730 | ₩13,837 | -0.77% | 11.1만 |
|---|
| 2026.03.09 | ₩12,822 | ₩14,050 | ₩12,554 | ₩13,783 | +7.50% | 8.3만 |
|---|
| 2026.03.06 | ₩13,623 | ₩14,371 | ₩13,623 | ₩14,104 | +3.53% | 12.9만 |
|---|
| 2026.03.05 | ₩13,890 | ₩15,172 | ₩13,890 | ₩14,745 | +6.15% | 13.1만 |
|---|
| 2026.03.04 | ₩13,623 | ₩14,317 | ₩13,356 | ₩14,157 | +3.92% | 23.8만 |
|---|
| 2026.03.03 | ₩12,822 | ₩13,676 | ₩12,448 | ₩13,302 | +3.75% | 10.6만 |
|---|
| 2026.03.02 | ₩13,196 | ₩14,211 | ₩12,875 | ₩13,463 | +2.02% | 15.5만 |
|---|
| 2026.02.27 | ₩14,104 | ₩14,371 | ₩13,035 | ₩13,089 | -7.20% | 10만 |
|---|
| 2026.02.26 | ₩14,798 | ₩15,386 | ₩13,676 | ₩13,943 | -5.78% | 15.4만 |
|---|
| 2026.02.25 | ₩13,356 | ₩14,371 | ₩12,608 | ₩13,730 | +2.80% | 25.2만 |
|---|
| 2026.02.24 | ₩12,501 | ₩12,715 | ₩12,074 | ₩12,234 | -2.14% | 6.8만 |
|---|
| 2026.02.23 | ₩13,196 | ₩13,196 | ₩12,074 | ₩12,928 | -2.02% | 12.8만 |
|---|
| 2026.02.20 | ₩14,371 | ₩14,424 | ₩12,768 | ₩12,982 | -9.67% | 12.6만 |
|---|
| 2026.02.19 | ₩14,104 | ₩14,104 | ₩13,142 | ₩13,249 | -6.06% | 11.8만 |
|---|
| 2026.02.18 | ₩15,439 | ₩15,600 | ₩13,516 | ₩13,516 | -12.46% | 9.2만 |
|---|
| 2026.02.17 | ₩15,974 | ₩17,363 | ₩14,531 | ₩14,531 | -9.03% | 10.7만 |
|---|
| 2026.02.13 | ₩14,691 | ₩16,508 | ₩14,424 | ₩15,760 | +7.27% | 9.6만 |
|---|
| 2026.02.12 | ₩14,905 | ₩15,012 | ₩13,943 | ₩14,798 | -0.72% | 10.4만 |
|---|
| 2026.02.11 | ₩15,226 | ₩15,386 | ₩13,997 | ₩14,317 | -5.96% | 7.9만 |
|---|
| 2026.02.10 | ₩15,974 | ₩16,294 | ₩15,012 | ₩15,119 | -5.35% | 9.9만 |
|---|
| 2026.02.09 | ₩16,027 | ₩16,187 | ₩15,279 | ₩15,920 | -0.67% | 8.1만 |
|---|
| 2026.02.06 | ₩14,478 | ₩16,561 | ₩14,264 | ₩15,706 | +8.49% | 22.8만 |
|---|
| 2026.02.05 | ₩14,958 | ₩15,119 | ₩13,249 | ₩13,676 | -8.57% | 27.7만 |
|---|
| 2026.02.04 | ₩16,882 | ₩17,042 | ₩15,600 | ₩15,867 | -6.01% | 17.4만 |
|---|
| 2026.02.03 | ₩19,499 | ₩19,553 | ₩16,668 | ₩17,149 | -12.05% | 11.7만 |
|---|
| 2026.02.02 | ₩17,897 | ₩19,499 | ₩16,935 | ₩19,072 | +6.57% | 13.7만 |
|---|
| 2026.01.30 | ₩19,126 | ₩19,767 | ₩18,698 | ₩18,912 | -1.12% | 7.3만 |
|---|
| 2026.01.29 | ₩20,301 | ₩20,835 | ₩19,232 | ₩19,767 | -2.63% | 9.7만 |
|---|
| 2026.01.28 | ₩21,369 | ₩21,423 | ₩20,568 | ₩20,675 | -3.25% | 7.5만 |
|---|
| 2026.01.27 | ₩20,301 | ₩20,942 | ₩19,820 | ₩20,888 | +2.89% | 10.8만 |
|---|
| 2026.01.26 | ₩20,835 | ₩21,049 | ₩19,873 | ₩20,087 | -3.59% | 18만 |
|---|
| 2026.01.23 | ₩21,049 | ₩21,850 | ₩20,461 | ₩21,530 | +2.28% | 8.8만 |
|---|
| 2026.01.22 | ₩22,972 | ₩22,972 | ₩21,156 | ₩21,423 | -6.74% | 7.7만 |
|---|
| 2026.01.21 | ₩22,384 | ₩23,453 | ₩20,568 | ₩22,010 | -1.67% | 23.9만 |
|---|
| 2026.01.20 | ₩22,972 | ₩23,399 | ₩21,904 | ₩22,545 | -1.86% | 15.8만 |
|---|
| 2026.01.16 | ₩26,177 | ₩26,177 | ₩24,308 | ₩24,414 | -6.73% | 9.6만 |
|---|
| 2026.01.15 | ₩26,765 | ₩27,246 | ₩25,109 | ₩25,857 | -3.39% | 15.3만 |
|---|
| 2026.01.14 | ₩24,895 | ₩27,780 | ₩24,842 | ₩26,765 | +7.51% | 23.2만 |
|---|
| 2026.01.13 | ₩25,109 | ₩25,269 | ₩23,506 | ₩24,788 | -1.28% | 13.7만 |
|---|
| 2026.01.12 | ₩23,025 | ₩25,376 | ₩22,491 | ₩24,682 | +7.19% | 13.7만 |
|---|
| 2026.01.09 | ₩24,254 | ₩24,308 | ₩22,705 | ₩22,865 | -5.73% | 8.4만 |
|---|
| 2026.01.08 | ₩24,414 | ₩24,842 | ₩23,613 | ₩23,827 | -2.41% | 19.2만 |
|---|
| 2026.01.07 | ₩25,109 | ₩25,857 | ₩24,094 | ₩25,055 | -0.21% | 15.3만 |
|---|
| 2026.01.06 | ₩27,139 | ₩27,406 | ₩25,536 | ₩25,643 | -5.51% | 18.8만 |
|---|
| 2026.01.05 | ₩22,972 | ₩27,620 | ₩22,438 | ₩27,139 | +18.14% | 43만 |
|---|
| 2026.01.02 | ₩19,499 | ₩22,171 | ₩19,393 | ₩21,797 | +11.78% | 22만 |
|---|
| 2025.12.31 | ₩19,393 | ₩20,034 | ₩18,538 | ₩18,752 | -3.31% | 30만 |
|---|
| 2025.12.30 | ₩20,034 | ₩20,301 | ₩18,752 | ₩19,179 | -4.27% | 30.1만 |
|---|
| 2025.12.29 | ₩19,927 | ₩20,728 | ₩19,660 | ₩19,980 | +0.27% | 14.7만 |
|---|
| 2025.12.26 | ₩21,530 | ₩21,636 | ₩19,873 | ₩20,408 | -5.21% | 8.6만 |
|---|
| 2025.12.24 | ₩21,262 | ₩22,064 | ₩20,568 | ₩21,102 | -0.75% | 10.5만 |
|---|
| 2025.12.23 | ₩22,705 | ₩22,705 | ₩20,888 | ₩21,476 | -5.41% | 18.1만 |
|---|
| 2025.12.22 | ₩22,651 | ₩24,040 | ₩21,369 | ₩21,850 | -3.54% | 38.9만 |
|---|
| 2025.12.19 | ₩19,767 | ₩21,316 | ₩19,499 | ₩21,049 | +6.49% | 34.7만 |
|---|
| 2025.12.18 | ₩20,301 | ₩22,545 | ₩18,591 | ₩18,698 | -7.89% | 50.6만 |
|---|
| 2025.12.17 | ₩21,102 | ₩21,369 | ₩18,324 | ₩19,499 | -7.59% | 75.8만 |
|---|
| 2025.12.16 | ₩20,301 | ₩22,438 | ₩19,980 | ₩20,354 | +0.26% | 41.6만 |
|---|
| 2025.12.15 | ₩21,316 | ₩21,316 | ₩19,232 | ₩20,301 | -4.76% | 52만 |
|---|
| 2025.12.12 | ₩23,934 | ₩24,040 | ₩21,369 | ₩21,369 | -10.71% | 42.6만 |
|---|
| 2025.12.11 | ₩23,506 | ₩24,735 | ₩23,025 | ₩23,186 | -1.36% | 23.5만 |
|---|
| 2025.12.10 | ₩25,002 | ₩25,269 | ₩23,827 | ₩23,827 | -4.70% | 17.8만 |
|---|
| 2025.12.09 | ₩24,575 | ₩25,269 | ₩22,972 | ₩25,002 | +1.74% | 26.5만 |
|---|
| 2025.12.08 | ₩27,780 | ₩27,833 | ₩24,094 | ₩24,147 | -13.08% | 33.9만 |
|---|
| 2025.12.05 | ₩29,009 | ₩29,009 | ₩27,086 | ₩27,246 | -6.08% | 19.8만 |
|---|
| 2025.12.04 | ₩28,581 | ₩29,917 | ₩27,887 | ₩29,436 | +2.99% | 24.8만 |
|---|
| 2025.12.03 | ₩25,910 | ₩29,329 | ₩25,269 | ₩29,009 | +11.96% | 41.3만 |
|---|
| 2025.12.02 | ₩26,872 | ₩27,406 | ₩25,376 | ₩25,964 | -3.38% | 36.8만 |
|---|
| 2025.12.01 | ₩25,857 | ₩27,192 | ₩24,094 | ₩26,765 | +3.51% | 24.6만 |
|---|
| 2025.11.28 | ₩28,688 | ₩30,985 | ₩26,712 | ₩26,712 | -6.89% | 21.4만 |
|---|
| 2025.11.26 | ₩25,109 | ₩27,192 | ₩24,040 | ₩26,605 | +5.96% | 41.7만 |
|---|
| 2025.11.25 | ₩24,147 | ₩25,109 | ₩22,865 | ₩24,842 | +2.88% | 34.3만 |
|---|
| 2025.11.24 | ₩24,040 | ₩25,109 | ₩23,666 | ₩23,720 | -1.33% | 32.1만 |
|---|
| 2025.11.21 | ₩24,575 | ₩26,071 | ₩23,506 | ₩23,666 | -3.70% | 44.3만 |
|---|
| 2025.11.20 | ₩29,864 | ₩29,917 | ₩25,376 | ₩25,910 | -13.24% | 43.8만 |
|---|
| 2025.11.19 | ₩29,970 | ₩31,359 | ₩27,780 | ₩28,688 | -4.28% | 21.7만 |
|---|
| 2025.11.18 | ₩28,528 | ₩31,359 | ₩28,261 | ₩29,917 | +4.87% | 22.3만 |
|---|
| 2025.11.17 | ₩32,161 | ₩32,321 | ₩28,101 | ₩29,543 | -8.14% | 49만 |
|---|
| 2025.11.14 | ₩31,466 | ₩33,657 | ₩29,383 | ₩32,802 | +4.24% | 38.4만 |
|---|
| 2025.11.13 | ₩34,725 | ₩34,725 | ₩32,588 | ₩33,390 | -3.85% | 61.8만 |
|---|
| 2025.11.12 | ₩38,839 | ₩39,159 | ₩35,794 | ₩35,794 | -7.84% | 29.6만 |
|---|
| 2025.11.11 | ₩39,854 | ₩39,854 | ₩37,129 | ₩37,396 | -6.17% | 35.9만 |
|---|
| 2025.11.10 | ₩42,365 | ₩42,792 | ₩38,946 | ₩39,426 | -6.94% | 39.9만 |
|---|
| 2025.11.07 | ₩37,877 | ₩43,273 | ₩37,236 | ₩41,136 | +8.60% | 41만 |
|---|
| 2025.11.06 | ₩43,326 | ₩43,540 | ₩38,839 | ₩38,839 | -10.36% | 53.2만 |
|---|
| 2025.11.05 | ₩42,632 | ₩44,608 | ₩42,097 | ₩43,166 | +1.25% | 42만 |
|---|
| 2025.11.04 | ₩45,410 | ₩45,677 | ₩41,670 | ₩41,830 | -7.88% | 77.1만 |
|---|
| 2025.11.03 | ₩47,012 | ₩49,149 | ₩46,104 | ₩47,493 | +1.02% | 71.6만 |
|---|
| 2025.10.31 | ₩46,158 | ₩52,355 | ₩45,997 | ₩49,684 | +7.64% | 79.7만 |
|---|
| 2025.10.30 | ₩47,493 | ₩51,821 | ₩45,410 | ₩45,570 | -4.05% | 67만 |
|---|
| 2025.10.29 | ₩47,653 | ₩54,492 | ₩44,875 | ₩50,645 | +6.28% | 132.1만 |
|---|
| 2025.10.28 | ₩53,423 | ₩56,094 | ₩46,478 | ₩49,096 | -8.10% | 181.7만 |
|---|
| 2025.10.27 | ₩47,547 | ₩56,094 | ₩46,211 | ₩53,957 | +13.48% | 248만 |
|---|
| 2025.10.24 | ₩43,486 | ₩45,997 | ₩40,922 | ₩44,875 | +3.19% | 75만 |
|---|
| 2025.10.23 | ₩38,572 | ₩44,448 | ₩38,251 | ₩42,471 | +10.11% | 56.1만 |
|---|
| 2025.10.22 | ₩39,533 | ₩39,854 | ₩36,648 | ₩38,465 | -2.70% | 39.4만 |
|---|
| 2025.10.21 | ₩42,097 | ₩42,418 | ₩39,533 | ₩40,174 | -4.57% | 24.3만 |
|---|
| 2025.10.20 | ₩39,961 | ₩42,311 | ₩39,159 | ₩42,204 | +5.61% | 25.3만 |
|---|
| 2025.10.17 | ₩40,281 | ₩41,670 | ₩37,930 | ₩38,465 | -4.51% | 31.8만 |
|---|
| 2025.10.16 | ₩42,739 | ₩45,677 | ₩40,067 | ₩40,441 | -5.37% | 46.6만 |
|---|
| 2025.10.15 | ₩42,204 | ₩44,608 | ₩40,708 | ₩42,739 | +1.27% | 84.7만 |
|---|
| 2025.10.14 | ₩42,151 | ₩43,647 | ₩40,228 | ₩42,204 | +0.13% | 84.9만 |
|---|
| 2025.10.13 | ₩47,386 | ₩47,493 | ₩39,533 | ₩45,730 | -3.49% | 111.4만 |
|---|
| 2025.10.10 | ₩50,218 | ₩50,485 | ₩46,211 | ₩46,478 | -7.45% | 68.2만 |
|---|