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 | ₩12,118 | ₩12,145 | ₩11,303 | ₩11,410 | -5.84% | 19.5만 |
| 2026.10.08 | ₩12,359 | ₩13,016 | ₩11,787 | ₩11,931 | -3.46% | 18.2만 |
| 2026.10.07 | ₩12,292 | ₩12,973 | ₩12,238 | ₩12,479 | +1.52% | 12.1만 |
| 2026.10.06 | ₩13,601 | ₩13,783 | ₩12,626 | ₩12,786 | -5.99% | 13.3만 |
| 2026.10.05 | ₩13,120 | ₩14,062 | ₩12,613 | ₩13,428 | +2.34% | 28.7만 |
| 2026.10.02 | ₩12,706 | ₩13,822 | ₩12,586 | ₩12,907 | +1.58% | 36.2만 |
| 2026.10.01 | ₩12,613 | ₩12,866 | ₩12,132 | ₩12,172 | -3.50% | 14.3만 |
| 2026.09.30 | ₩13,334 | ₩13,521 | ₩12,586 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,639 |
| -5.21% |
| 10.8만 |
| 2026.09.29 | ₩13,214 | ₩13,334 | ₩12,886 | ₩13,040 | -1.31% | 12.1만 |
|---|
| 2026.09.28 | ₩13,294 | ₩13,468 | ₩12,706 | ₩12,987 | -2.31% | 13.3만 |
|---|
| 2026.09.25 | ₩13,174 | ₩13,508 | ₩12,573 | ₩13,347 | +1.32% | 18.4만 |
|---|
| 2026.09.24 | ₩12,145 | ₩13,321 | ₩12,065 | ₩13,040 | +7.37% | 23.5만 |
|---|
| 2026.09.23 | ₩13,107 | ₩13,174 | ₩12,225 | ₩12,285 | -6.27% | 27.8만 |
|---|
| 2026.09.22 | ₩13,334 | ₩13,722 | ₩13,080 | ₩13,187 | -1.10% | 34.7만 |
|---|
| 2026.09.21 | ₩12,733 | ₩13,468 | ₩12,613 | ₩13,428 | +5.46% | 51.2만 |
|---|
| 2026.09.18 | ₩11,651 | ₩12,385 | ₩11,423 | ₩12,252 | +5.16% | 43.6만 |
|---|
| 2026.09.17 | ₩11,210 | ₩11,383 | ₩10,865 | ₩11,357 | +1.31% | 22.2만 |
|---|
| 2026.09.16 | ₩10,355 | ₩10,956 | ₩10,168 | ₩10,956 | +5.81% | 21.9만 |
|---|
| 2026.09.15 | ₩10,822 | ₩10,822 | ₩10,154 | ₩10,395 | -3.95% | 20.2만 |
|---|
| 2026.09.14 | ₩10,782 | ₩11,203 | ₩10,475 | ₩10,969 | +1.73% | 14.6만 |
|---|
| 2026.09.11 | ₩10,448 | ₩11,490 | ₩10,448 | ₩10,942 | +4.73% | 30.6만 |
|---|
| 2026.09.10 | ₩10,381 | ₩10,777 | ₩10,101 | ₩10,368 | -0.13% | 16.9만 |
|---|
| 2026.09.09 | ₩10,802 | ₩10,996 | ₩10,381 | ₩10,662 | -1.30% | 17.9만 |
|---|
| 2026.09.08 | ₩10,822 | ₩11,076 | ₩10,488 | ₩10,622 | -1.85% | 18.7만 |
|---|
| 2026.09.04 | ₩10,796 | ₩11,236 | ₩10,061 | ₩10,862 | +0.62% | 21.3만 |
|---|
| 2026.09.03 | ₩10,568 | ₩11,116 | ₩10,515 | ₩11,103 | +5.06% | 20.2만 |
|---|
| 2026.09.02 | ₩9,446 | ₩10,381 | ₩9,339 | ₩10,261 | +8.63% | 13.1만 |
|---|
| 2026.09.01 | ₩9,740 | ₩10,061 | ₩9,366 | ₩9,419 | -3.29% | 15.5만 |
|---|
| 2026.08.31 | ₩9,874 | ₩10,141 | ₩9,660 | ₩10,007 | +1.35% | 19만 |
|---|
| 2026.08.28 | ₩10,168 | ₩10,421 | ₩9,553 | ₩9,940 | -2.23% | 18만 |
|---|
| 2026.08.27 | ₩9,419 | ₩10,388 | ₩9,419 | ₩10,328 | +9.65% | 15.3만 |
|---|
| 2026.08.26 | ₩9,486 | ₩9,767 | ₩9,179 | ₩9,272 | -2.25% | 14.4만 |
|---|
| 2026.08.25 | ₩9,486 | ₩9,874 | ₩9,366 | ₩9,566 | +0.85% | 12.4만 |
|---|
| 2026.08.24 | ₩9,687 | ₩9,967 | ₩9,045 | ₩9,620 | -0.69% | 27.1만 |
|---|
| 2026.08.21 | ₩8,872 | ₩9,981 | ₩8,818 | ₩9,433 | +6.33% | 45.2만 |
|---|
| 2026.08.20 | ₩8,163 | ₩8,524 | ₩7,950 | ₩8,417 | +3.11% | 30.9만 |
|---|
| 2026.08.19 | ₩6,801 | ₩8,150 | ₩6,723 | ₩8,097 | +19.06% | 61.8만 |
|---|
| 2026.08.18 | ₩6,574 | ₩6,934 | ₩6,531 | ₩6,694 | +1.83% | 5.3만 |
|---|
| 2026.08.17 | ₩6,467 | ₩7,095 | ₩6,467 | ₩6,720 | +3.93% | 9.5만 |
|---|
| 2026.08.14 | ₩6,640 | ₩6,814 | ₩6,400 | ₩6,587 | -0.80% | 7.4만 |
|---|
| 2026.08.13 | ₩6,640 | ₩6,881 | ₩6,507 | ₩6,747 | +1.61% | 12만 |
|---|
| 2026.08.12 | ₩6,720 | ₩6,777 | ₩6,547 | ₩6,600 | -1.79% | 4.7만 |
|---|
| 2026.08.11 | ₩6,761 | ₩6,841 | ₩6,639 | ₩6,680 | -1.19% | 5.5만 |
|---|
| 2026.08.10 | ₩6,600 | ₩6,787 | ₩6,473 | ₩6,734 | +2.02% | 9.3만 |
|---|
| 2026.08.07 | ₩6,614 | ₩7,121 | ₩6,453 | ₩6,654 | +0.61% | 13.4만 |
|---|
| 2026.08.06 | ₩6,467 | ₩6,680 | ₩6,293 | ₩6,614 | +2.27% | 10.7만 |
|---|
| 2026.08.05 | ₩6,600 | ₩6,747 | ₩6,480 | ₩6,480 | -1.82% | 4.4만 |
|---|
| 2026.08.04 | ₩6,480 | ₩6,948 | ₩6,413 | ₩6,774 | +4.54% | 9.7만 |
|---|
| 2026.08.03 | ₩6,306 | ₩6,707 | ₩6,150 | ₩6,480 | +2.75% | 7.3만 |
|---|
| 2026.07.31 | ₩6,574 | ₩6,614 | ₩6,213 | ₩6,346 | -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 | ₩5,591 | ₩5,718 | -4.14% | 17.2만 |
|---|
| 2026.07.28 | ₩6,079 | ₩6,119 | ₩5,773 | ₩6,039 | -0.66% | 9.5만 |
|---|
| 2026.07.27 | ₩6,680 | ₩7,041 | ₩5,905 | ₩6,266 | -6.20% | 12.5만 |
|---|
| 2026.07.24 | ₩6,694 | ₩6,894 | ₩6,427 | ₩6,507 | -2.79% | 11.9만 |
|---|
| 2026.07.23 | ₩6,320 | ₩6,667 | ₩6,072 | ₩6,640 | +5.07% | 23.8만 |
|---|
| 2026.07.22 | ₩6,306 | ₩6,627 | ₩6,146 | ₩6,507 | +3.18% | 22.6만 |
|---|
| 2026.07.21 | ₩6,239 | ₩7,014 | ₩6,226 | ₩6,413 | +2.78% | 46.8만 |
|---|
| 2026.07.20 | ₩5,598 | ₩6,213 | ₩5,251 | ₩6,186 | +10.50% | 33.1만 |
|---|
| 2026.07.17 | ₩5,144 | ₩5,665 | ₩5,144 | ₩5,424 | +5.45% | 21.1만 |
|---|
| 2026.07.16 | ₩5,692 | ₩6,012 | ₩5,291 | ₩5,304 | -6.81% | 23.2만 |
|---|
| 2026.07.15 | ₩5,331 | ₩5,959 | ₩5,331 | ₩5,852 | +9.77% | 44.3만 |
|---|
| 2026.07.14 | ₩4,623 | ₩5,364 | ₩4,543 | ₩5,318 | +15.03% | 44.5만 |
|---|
| 2026.07.13 | ₩5,050 | ₩5,171 | ₩4,449 | ₩4,503 | -10.85% | 22.2만 |
|---|
| 2026.07.10 | ₩5,157 | ₩5,384 | ₩5,024 | ₩5,064 | -1.81% | 14만 |
|---|
| 2026.07.09 | ₩5,010 | ₩5,184 | ₩4,943 | ₩5,090 | +1.60% | 17.5만 |
|---|
| 2026.07.08 | ₩5,197 | ₩5,264 | ₩4,917 | ₩5,010 | -3.60% | 25.4만 |
|---|
| 2026.07.07 | ₩5,424 | ₩5,718 | ₩5,278 | ₩5,331 | -1.72% | 20.2만 |
|---|
| 2026.07.06 | ₩5,171 | ₩5,718 | ₩5,104 | ₩5,398 | +4.39% | 24.2만 |
|---|
| 2026.07.02 | ₩5,451 | ₩5,959 | ₩5,117 | ₩5,157 | -5.39% | 39.8만 |
|---|
| 2026.07.01 | ₩5,318 | ₩5,612 | ₩5,224 | ₩5,358 | +0.75% | 18.8만 |
|---|
| 2026.06.30 | ₩5,491 | ₩5,574 | ₩5,044 | ₩5,278 | -3.89% | 22.2만 |
|---|
| 2026.06.29 | ₩5,211 | ₩5,665 | ₩5,077 | ₩5,612 | +7.69% | 43.2만 |
|---|
| 2026.06.26 | ₩5,184 | ₩5,465 | ₩5,131 | ₩5,131 | -1.03% | 34.2만 |
|---|
| 2026.06.25 | ₩5,478 | ₩5,665 | ₩5,157 | ₩5,278 | -3.66% | 23만 |
|---|
| 2026.06.24 | ₩5,197 | ₩5,445 | ₩5,077 | ₩5,398 | +3.86% | 26.8만 |
|---|
| 2026.06.23 | ₩5,358 | ₩5,498 | ₩5,204 | ₩5,224 | -2.49% | 17.5만 |
|---|
| 2026.06.22 | ₩5,625 | ₩5,999 | ₩5,424 | ₩5,465 | -2.85% | 20.9만 |
|---|
| 2026.06.18 | ₩5,678 | ₩5,785 | ₩5,451 | ₩5,625 | -0.94% | 17.1만 |
|---|
| 2026.06.17 | ₩5,905 | ₩6,079 | ₩5,632 | ₩5,665 | -4.07% | 15만 |
|---|
| 2026.06.16 | ₩6,012 | ₩6,373 | ₩5,692 | ₩5,959 | -0.89% | 16.3만 |
|---|
| 2026.06.15 | ₩6,186 | ₩6,614 | ₩5,939 | ₩6,039 | -2.38% | 21.9만 |
|---|
| 2026.06.12 | ₩5,932 | ₩6,173 | ₩5,772 | ₩5,772 | -2.70% | 26만 |
|---|
| 2026.06.11 | ₩5,745 | ₩6,627 | ₩5,465 | ₩5,972 | +3.95% | 66만 |
|---|
| 2026.06.10 | ₩5,772 | ₩6,020 | ₩5,411 | ₩5,451 | -5.56% | 24.3만 |
|---|
| 2026.06.09 | ₩6,186 | ₩6,614 | ₩5,678 | ₩5,772 | -6.70% | 45.4만 |
|---|
| 2026.06.08 | ₩5,852 | ₩6,333 | ₩5,705 | ₩6,253 | +6.85% | 36.5만 |
|---|
| 2026.06.05 | ₩6,253 | ₩6,253 | ₩5,511 | ₩5,759 | -7.91% | 31.5만 |
|---|
| 2026.06.04 | ₩6,520 | ₩6,580 | ₩6,159 | ₩6,186 | -5.12% | 20만 |
|---|
| 2026.06.03 | ₩6,614 | ₩7,081 | ₩6,413 | ₩6,627 | +0.20% | 28.7만 |
|---|
| 2026.06.02 | ₩6,948 | ₩7,348 | ₩6,547 | ₩6,640 | -4.42% | 50.3만 |
|---|
| 2026.06.01 | ₩8,257 | ₩8,391 | ₩6,961 | ₩6,988 | -15.37% | 81.6만 |
|---|
| 2026.05.29 | ₩7,682 | ₩9,259 | ₩7,535 | ₩8,364 | +8.87% | 118만 |
|---|
| 2026.05.28 | ₩7,242 | ₩7,950 | ₩6,694 | ₩7,482 | +3.32% | 103.9만 |
|---|
| 2026.05.27 | ₩7,255 | ₩7,348 | ₩6,012 | ₩7,215 | -0.55% | 98.3만 |
|---|
| 2026.05.26 | ₩9,553 | ₩10,141 | ₩7,322 | ₩7,335 | -23.22% | 84.4만 |
|---|
| 2026.05.22 | ₩7,963 | ₩9,777 | ₩7,709 | ₩9,660 | +21.31% | 48.1만 |
|---|
| 2026.05.21 | ₩8,337 | ₩8,978 | ₩8,070 | ₩8,872 | +6.41% | 15.8만 |
|---|
| 2026.05.20 | ₩8,016 | ₩8,765 | ₩7,749 | ₩8,444 | +5.33% | 26.4만 |
|---|
| 2026.05.19 | ₩9,353 | ₩9,459 | ₩8,925 | ₩9,139 | -2.29% | 7.3만 |
|---|
| 2026.05.18 | ₩9,887 | ₩9,994 | ₩8,925 | ₩9,085 | -8.11% | 9.1만 |
|---|
| 2026.05.15 | ₩9,834 | ₩10,101 | ₩9,353 | ₩10,047 | +2.17% | 13.6만 |
|---|
| 2026.05.14 | ₩9,085 | ₩10,047 | ₩8,551 | ₩9,834 | +8.24% | 23만 |
|---|
| 2026.05.13 | ₩9,406 | ₩9,406 | ₩8,925 | ₩9,085 | -3.41% | 10.9만 |
|---|
| 2026.05.12 | ₩9,513 | ₩9,780 | ₩9,032 | ₩9,406 | -1.12% | 12.3만 |
|---|
| 2026.05.11 | ₩9,353 | ₩9,940 | ₩9,139 | ₩9,673 | +3.43% | 9.8만 |
|---|
| 2026.05.08 | ₩9,780 | ₩9,887 | ₩9,139 | ₩9,459 | -3.28% | 14만 |
|---|
| 2026.05.07 | ₩10,208 | ₩10,689 | ₩9,032 | ₩9,620 | -5.76% | 12.4만 |
|---|
| 2026.05.06 | ₩10,902 | ₩11,223 | ₩10,261 | ₩10,421 | -4.41% | 13.4만 |
|---|
| 2026.05.05 | ₩10,849 | ₩10,956 | ₩10,261 | ₩10,421 | -3.94% | 10.5만 |
|---|
| 2026.05.04 | ₩10,689 | ₩11,116 | ₩10,208 | ₩10,208 | -4.50% | 11.6만 |
|---|
| 2026.05.01 | ₩10,154 | ₩10,635 | ₩9,727 | ₩10,582 | +4.21% | 16만 |
|---|
| 2026.04.30 | ₩9,459 | ₩9,887 | ₩8,925 | ₩9,406 | -0.56% | 19.1만 |
|---|
| 2026.04.29 | ₩10,154 | ₩10,154 | ₩8,978 | ₩9,085 | -10.53% | 19.3만 |
|---|
| 2026.04.28 | ₩10,154 | ₩10,956 | ₩9,620 | ₩9,940 | -2.11% | 32.7만 |
|---|
| 2026.04.27 | ₩11,597 | ₩11,758 | ₩10,315 | ₩10,421 | -10.14% | 18.5만 |
|---|
| 2026.04.24 | ₩12,399 | ₩12,399 | ₩11,490 | ₩11,490 | -7.33% | 10.6만 |
|---|
| 2026.04.23 | ₩12,826 | ₩12,987 | ₩11,918 | ₩12,078 | -5.83% | 16.3만 |
|---|
| 2026.04.22 | ₩12,613 | ₩13,094 | ₩12,613 | ₩12,987 | +2.97% | 10.5만 |
|---|
| 2026.04.21 | ₩13,200 | ₩13,254 | ₩12,238 | ₩12,292 | -6.88% | 10.3만 |
|---|
| 2026.04.20 | ₩13,949 | ₩13,949 | ₩12,719 | ₩12,987 | -6.90% | 22.3만 |
|---|
| 2026.04.17 | ₩13,361 | ₩14,269 | ₩13,361 | ₩14,109 | +5.60% | 21.6만 |
|---|
| 2026.04.16 | ₩12,826 | ₩13,200 | ₩12,025 | ₩13,200 | +2.92% | 9.5만 |
|---|
| 2026.04.15 | ₩13,254 | ₩13,361 | ₩12,559 | ₩12,719 | -4.03% | 15.3만 |
|---|
| 2026.04.14 | ₩12,559 | ₩13,628 | ₩12,345 | ₩12,719 | +1.28% | 21만 |
|---|
| 2026.04.13 | ₩11,758 | ₩12,345 | ₩11,437 | ₩12,292 | +4.55% | 14.2만 |
|---|
| 2026.04.10 | ₩12,185 | ₩12,238 | ₩11,330 | ₩11,704 | -3.95% | 21.5만 |
|---|
| 2026.04.09 | ₩11,223 | ₩11,597 | ₩11,223 | ₩11,277 | +0.48% | 10.8만 |
|---|
| 2026.04.08 | ₩12,185 | ₩12,506 | ₩11,277 | ₩11,277 | -7.46% | 8.3만 |
|---|
| 2026.04.07 | ₩11,651 | ₩11,918 | ₩11,170 | ₩11,330 | -2.75% | 5.9만 |
|---|
| 2026.04.06 | ₩11,758 | ₩12,559 | ₩11,544 | ₩11,704 | -0.45% | 6.4만 |
|---|
| 2026.04.02 | ₩11,651 | ₩11,811 | ₩11,116 | ₩11,651 | 0.00% | 4.6만 |
|---|
| 2026.04.01 | ₩12,292 | ₩12,719 | ₩11,864 | ₩12,078 | -1.74% | 7.1만 |
|---|
| 2026.03.31 | ₩11,277 | ₩11,971 | ₩11,277 | ₩11,811 | +4.74% | 7.7만 |
|---|
| 2026.03.30 | ₩13,361 | ₩13,628 | ₩11,223 | ₩11,223 | -16.00% | 9.1만 |
|---|
| 2026.03.27 | ₩12,666 | ₩12,826 | ₩11,544 | ₩12,078 | -4.64% | 11.7만 |
|---|
| 2026.03.26 | ₩13,254 | ₩13,521 | ₩12,613 | ₩12,826 | -3.23% | 6.2만 |
|---|
| 2026.03.25 | ₩13,361 | ₩14,056 | ₩13,094 | ₩13,094 | -2.00% | 6.5만 |
|---|
| 2026.03.24 | ₩13,094 | ₩13,681 | ₩12,613 | ₩12,613 | -3.67% | 8.1만 |
|---|
| 2026.03.23 | ₩12,613 | ₩14,109 | ₩12,613 | ₩13,147 | +4.24% | 9.1만 |
|---|
| 2026.03.20 | ₩12,987 | ₩13,575 | ₩12,506 | ₩12,506 | -3.70% | 11.9만 |
|---|
| 2026.03.19 | ₩12,826 | ₩13,147 | ₩12,559 | ₩12,826 | 0.00% | 10.3만 |
|---|
| 2026.03.18 | ₩14,002 | ₩14,002 | ₩13,361 | ₩13,361 | -4.58% | 8.2만 |
|---|
| 2026.03.17 | ₩14,376 | ₩14,590 | ₩13,895 | ₩13,949 | -2.97% | 8.4만 |
|---|
| 2026.03.16 | ₩14,857 | ₩14,911 | ₩13,949 | ₩13,949 | -6.12% | 10.8만 |
|---|
| 2026.03.13 | ₩14,162 | ₩15,445 | ₩13,842 | ₩13,842 | -2.26% | 10.8만 |
|---|
| 2026.03.12 | ₩14,537 | ₩15,338 | ₩13,895 | ₩13,895 | -4.41% | 6.3만 |
|---|
| 2026.03.11 | ₩14,430 | ₩15,712 | ₩14,162 | ₩14,804 | +2.59% | 19.4만 |
|---|
| 2026.03.10 | ₩13,949 | ₩15,178 | ₩13,735 | ₩13,842 | -0.77% | 11.1만 |
|---|
| 2026.03.09 | ₩12,826 | ₩14,056 | ₩12,559 | ₩13,788 | +7.50% | 8.3만 |
|---|
| 2026.03.06 | ₩13,628 | ₩14,376 | ₩13,628 | ₩14,109 | +3.53% | 12.9만 |
|---|
| 2026.03.05 | ₩13,895 | ₩15,178 | ₩13,895 | ₩14,750 | +6.15% | 13.1만 |
|---|
| 2026.03.04 | ₩13,628 | ₩14,323 | ₩13,361 | ₩14,162 | +3.92% | 23.8만 |
|---|
| 2026.03.03 | ₩12,826 | ₩13,681 | ₩12,452 | ₩13,307 | +3.75% | 10.6만 |
|---|
| 2026.03.02 | ₩13,200 | ₩14,216 | ₩12,880 | ₩13,468 | +2.02% | 15.5만 |
|---|
| 2026.02.27 | ₩14,109 | ₩14,376 | ₩13,040 | ₩13,094 | -7.20% | 10만 |
|---|
| 2026.02.26 | ₩14,804 | ₩15,392 | ₩13,681 | ₩13,949 | -5.78% | 15.4만 |
|---|
| 2026.02.25 | ₩13,361 | ₩14,376 | ₩12,613 | ₩13,735 | +2.80% | 25.2만 |
|---|
| 2026.02.24 | ₩12,506 | ₩12,719 | ₩12,078 | ₩12,238 | -2.14% | 6.8만 |
|---|
| 2026.02.23 | ₩13,200 | ₩13,200 | ₩12,078 | ₩12,933 | -2.02% | 12.8만 |
|---|
| 2026.02.20 | ₩14,376 | ₩14,430 | ₩12,773 | ₩12,987 | -9.67% | 12.6만 |
|---|
| 2026.02.19 | ₩14,109 | ₩14,109 | ₩13,147 | ₩13,254 | -6.06% | 11.8만 |
|---|
| 2026.02.18 | ₩15,445 | ₩15,605 | ₩13,521 | ₩13,521 | -12.46% | 9.2만 |
|---|
| 2026.02.17 | ₩15,980 | ₩17,369 | ₩14,537 | ₩14,537 | -9.03% | 10.7만 |
|---|
| 2026.02.13 | ₩14,697 | ₩16,514 | ₩14,430 | ₩15,766 | +7.27% | 9.6만 |
|---|
| 2026.02.12 | ₩14,911 | ₩15,018 | ₩13,949 | ₩14,804 | -0.72% | 10.4만 |
|---|
| 2026.02.11 | ₩15,231 | ₩15,392 | ₩14,002 | ₩14,323 | -5.96% | 7.9만 |
|---|
| 2026.02.10 | ₩15,980 | ₩16,300 | ₩15,018 | ₩15,124 | -5.35% | 9.9만 |
|---|
| 2026.02.09 | ₩16,033 | ₩16,193 | ₩15,285 | ₩15,926 | -0.67% | 8.1만 |
|---|
| 2026.02.06 | ₩14,483 | ₩16,567 | ₩14,269 | ₩15,712 | +8.49% | 22.8만 |
|---|
| 2026.02.05 | ₩14,964 | ₩15,124 | ₩13,254 | ₩13,681 | -8.57% | 27.7만 |
|---|
| 2026.02.04 | ₩16,888 | ₩17,048 | ₩15,605 | ₩15,873 | -6.01% | 17.4만 |
|---|
| 2026.02.03 | ₩19,507 | ₩19,560 | ₩16,674 | ₩17,155 | -12.05% | 11.7만 |
|---|
| 2026.02.02 | ₩17,903 | ₩19,507 | ₩16,941 | ₩19,079 | +6.57% | 13.7만 |
|---|
| 2026.01.30 | ₩19,133 | ₩19,774 | ₩18,705 | ₩18,919 | -1.12% | 7.3만 |
|---|
| 2026.01.29 | ₩20,308 | ₩20,843 | ₩19,240 | ₩19,774 | -2.63% | 9.7만 |
|---|
| 2026.01.28 | ₩21,377 | ₩21,431 | ₩20,576 | ₩20,683 | -3.25% | 7.5만 |
|---|
| 2026.01.27 | ₩20,308 | ₩20,950 | ₩19,827 | ₩20,896 | +2.89% | 10.8만 |
|---|
| 2026.01.26 | ₩20,843 | ₩21,057 | ₩19,881 | ₩20,095 | -3.59% | 18만 |
|---|
| 2026.01.23 | ₩21,057 | ₩21,858 | ₩20,469 | ₩21,538 | +2.28% | 8.8만 |
|---|
| 2026.01.22 | ₩22,981 | ₩22,981 | ₩21,164 | ₩21,431 | -6.74% | 7.7만 |
|---|
| 2026.01.21 | ₩22,393 | ₩23,462 | ₩20,576 | ₩22,019 | -1.67% | 23.9만 |
|---|
| 2026.01.20 | ₩22,981 | ₩23,408 | ₩21,912 | ₩22,553 | -1.86% | 15.8만 |
|---|
| 2026.01.16 | ₩26,187 | ₩26,187 | ₩24,317 | ₩24,424 | -6.73% | 9.6만 |
|---|
| 2026.01.15 | ₩26,775 | ₩27,256 | ₩25,118 | ₩25,867 | -3.39% | 15.3만 |
|---|
| 2026.01.14 | ₩24,905 | ₩27,790 | ₩24,851 | ₩26,775 | +7.51% | 23.2만 |
|---|
| 2026.01.13 | ₩25,118 | ₩25,279 | ₩23,515 | ₩24,798 | -1.28% | 13.7만 |
|---|
| 2026.01.12 | ₩23,034 | ₩25,386 | ₩22,500 | ₩24,691 | +7.19% | 13.7만 |
|---|
| 2026.01.09 | ₩24,263 | ₩24,317 | ₩22,713 | ₩22,874 | -5.73% | 8.4만 |
|---|
| 2026.01.08 | ₩24,424 | ₩24,851 | ₩23,622 | ₩23,836 | -2.41% | 19.2만 |
|---|
| 2026.01.07 | ₩25,118 | ₩25,867 | ₩24,103 | ₩25,065 | -0.21% | 15.3만 |
|---|
| 2026.01.06 | ₩27,149 | ₩27,416 | ₩25,546 | ₩25,653 | -5.51% | 18.8만 |
|---|
| 2026.01.05 | ₩22,981 | ₩27,630 | ₩22,446 | ₩27,149 | +18.14% | 43만 |
|---|
| 2026.01.02 | ₩19,507 | ₩22,179 | ₩19,400 | ₩21,805 | +11.78% | 22만 |
|---|
| 2025.12.31 | ₩19,400 | ₩20,041 | ₩18,545 | ₩18,759 | -3.31% | 30만 |
|---|
| 2025.12.30 | ₩20,041 | ₩20,308 | ₩18,759 | ₩19,186 | -4.27% | 30.1만 |
|---|
| 2025.12.29 | ₩19,934 | ₩20,736 | ₩19,667 | ₩19,988 | +0.27% | 14.7만 |
|---|
| 2025.12.26 | ₩21,538 | ₩21,644 | ₩19,881 | ₩20,415 | -5.21% | 8.6만 |
|---|
| 2025.12.24 | ₩21,270 | ₩22,072 | ₩20,576 | ₩21,110 | -0.75% | 10.5만 |
|---|
| 2025.12.23 | ₩22,713 | ₩22,713 | ₩20,896 | ₩21,484 | -5.41% | 18.1만 |
|---|
| 2025.12.22 | ₩22,660 | ₩24,049 | ₩21,377 | ₩21,858 | -3.54% | 38.9만 |
|---|
| 2025.12.19 | ₩19,774 | ₩21,324 | ₩19,507 | ₩21,057 | +6.49% | 34.7만 |
|---|
| 2025.12.18 | ₩20,308 | ₩22,553 | ₩18,598 | ₩18,705 | -7.89% | 50.6만 |
|---|
| 2025.12.17 | ₩21,110 | ₩21,377 | ₩18,331 | ₩19,507 | -7.59% | 75.8만 |
|---|
| 2025.12.16 | ₩20,308 | ₩22,446 | ₩19,988 | ₩20,362 | +0.26% | 41.6만 |
|---|
| 2025.12.15 | ₩21,324 | ₩21,324 | ₩19,240 | ₩20,308 | -4.76% | 52만 |
|---|
| 2025.12.12 | ₩23,943 | ₩24,049 | ₩21,377 | ₩21,377 | -10.71% | 42.6만 |
|---|
| 2025.12.11 | ₩23,515 | ₩24,744 | ₩23,034 | ₩23,194 | -1.36% | 23.5만 |
|---|
| 2025.12.10 | ₩25,011 | ₩25,279 | ₩23,836 | ₩23,836 | -4.70% | 17.8만 |
|---|
| 2025.12.09 | ₩24,584 | ₩25,279 | ₩22,981 | ₩25,011 | +1.74% | 26.5만 |
|---|
| 2025.12.08 | ₩27,790 | ₩27,844 | ₩24,103 | ₩24,156 | -13.08% | 33.9만 |
|---|
| 2025.12.05 | ₩29,020 | ₩29,020 | ₩27,096 | ₩27,256 | -6.08% | 19.8만 |
|---|
| 2025.12.04 | ₩28,592 | ₩29,928 | ₩27,897 | ₩29,447 | +2.99% | 24.8만 |
|---|
| 2025.12.03 | ₩25,920 | ₩29,340 | ₩25,279 | ₩29,020 | +11.96% | 41.3만 |
|---|
| 2025.12.02 | ₩26,882 | ₩27,416 | ₩25,386 | ₩25,973 | -3.38% | 36.8만 |
|---|
| 2025.12.01 | ₩25,867 | ₩27,203 | ₩24,103 | ₩26,775 | +3.51% | 24.6만 |
|---|
| 2025.11.28 | ₩28,699 | ₩30,997 | ₩26,722 | ₩26,722 | -6.89% | 21.4만 |
|---|
| 2025.11.26 | ₩25,118 | ₩27,203 | ₩24,049 | ₩26,615 | +5.96% | 41.7만 |
|---|
| 2025.11.25 | ₩24,156 | ₩25,118 | ₩22,874 | ₩24,851 | +2.88% | 34.3만 |
|---|
| 2025.11.24 | ₩24,049 | ₩25,118 | ₩23,675 | ₩23,729 | -1.33% | 32.1만 |
|---|
| 2025.11.21 | ₩24,584 | ₩26,080 | ₩23,515 | ₩23,675 | -3.70% | 44.3만 |
|---|
| 2025.11.20 | ₩29,875 | ₩29,928 | ₩25,386 | ₩25,920 | -13.24% | 43.8만 |
|---|
| 2025.11.19 | ₩29,982 | ₩31,371 | ₩27,790 | ₩28,699 | -4.28% | 21.7만 |
|---|
| 2025.11.18 | ₩28,539 | ₩31,371 | ₩28,271 | ₩29,928 | +4.87% | 22.3만 |
|---|
| 2025.11.17 | ₩32,173 | ₩32,333 | ₩28,111 | ₩29,554 | -8.14% | 49만 |
|---|
| 2025.11.14 | ₩31,478 | ₩33,669 | ₩29,394 | ₩32,814 | +4.24% | 38.4만 |
|---|
| 2025.11.13 | ₩34,738 | ₩34,738 | ₩32,600 | ₩33,402 | -3.85% | 61.8만 |
|---|
| 2025.11.12 | ₩38,853 | ₩39,174 | ₩35,807 | ₩35,807 | -7.84% | 29.6만 |
|---|
| 2025.11.11 | ₩39,869 | ₩39,869 | ₩37,143 | ₩37,410 | -6.17% | 35.9만 |
|---|
| 2025.11.10 | ₩42,380 | ₩42,808 | ₩38,960 | ₩39,441 | -6.94% | 39.9만 |
|---|
| 2025.11.07 | ₩37,891 | ₩43,289 | ₩37,250 | ₩41,151 | +8.60% | 41만 |
|---|
| 2025.11.06 | ₩43,342 | ₩43,556 | ₩38,853 | ₩38,853 | -10.36% | 53.2만 |
|---|
| 2025.11.05 | ₩42,648 | ₩44,625 | ₩42,113 | ₩43,182 | +1.25% | 42만 |
|---|
| 2025.11.04 | ₩45,427 | ₩45,694 | ₩41,686 | ₩41,846 | -7.88% | 77.1만 |
|---|
| 2025.11.03 | ₩47,030 | ₩49,168 | ₩46,121 | ₩47,511 | +1.02% | 71.6만 |
|---|
| 2025.10.31 | ₩46,175 | ₩52,374 | ₩46,015 | ₩49,702 | +7.64% | 79.7만 |
|---|
| 2025.10.30 | ₩47,511 | ₩51,840 | ₩45,427 | ₩45,587 | -4.05% | 67만 |
|---|
| 2025.10.29 | ₩47,671 | ₩54,512 | ₩44,892 | ₩50,664 | +6.28% | 132.1만 |
|---|
| 2025.10.28 | ₩53,443 | ₩56,115 | ₩46,496 | ₩49,114 | -8.10% | 181.7만 |
|---|
| 2025.10.27 | ₩47,564 | ₩56,115 | ₩46,228 | ₩53,978 | +13.48% | 248만 |
|---|
| 2025.10.24 | ₩43,503 | ₩46,015 | ₩40,937 | ₩44,892 | +3.19% | 75만 |
|---|
| 2025.10.23 | ₩38,586 | ₩44,465 | ₩38,265 | ₩42,487 | +10.11% | 56.1만 |
|---|
| 2025.10.22 | ₩39,548 | ₩39,869 | ₩36,662 | ₩38,479 | -2.70% | 39.4만 |
|---|
| 2025.10.21 | ₩42,113 | ₩42,434 | ₩39,548 | ₩40,189 | -4.57% | 24.3만 |
|---|
| 2025.10.20 | ₩39,976 | ₩42,327 | ₩39,174 | ₩42,220 | +5.61% | 25.3만 |
|---|
| 2025.10.17 | ₩40,296 | ₩41,686 | ₩37,945 | ₩38,479 | -4.51% | 31.8만 |
|---|
| 2025.10.16 | ₩42,755 | ₩45,694 | ₩40,082 | ₩40,457 | -5.37% | 46.6만 |
|---|
| 2025.10.15 | ₩42,220 | ₩44,625 | ₩40,724 | ₩42,755 | +1.27% | 84.7만 |
|---|
| 2025.10.14 | ₩42,167 | ₩43,663 | ₩40,243 | ₩42,220 | +0.13% | 84.9만 |
|---|
| 2025.10.13 | ₩47,404 | ₩47,511 | ₩39,548 | ₩45,747 | -3.49% | 111.4만 |
|---|
| 2025.10.10 | ₩50,237 | ₩50,504 | ₩46,228 | ₩46,496 | -7.45% | 68.2만 |
|---|