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 | ₩12,162 | ₩12,189 | ₩11,344 | ₩11,451 | -5.84% | 19.5만 |
| 2026.10.08 | ₩12,403 | ₩13,063 | ₩11,829 | ₩11,974 | -3.46% | 18.2만 |
| 2026.10.07 | ₩12,336 | ₩13,020 | ₩12,283 | ₩12,524 | +1.52% | 12.1만 |
| 2026.10.06 | ₩13,650 | ₩13,833 | ₩12,672 | ₩12,832 | -5.99% | 13.3만 |
| 2026.10.05 | ₩13,168 | ₩14,113 | ₩12,658 | ₩13,476 | +2.34% | 28.7만 |
| 2026.10.02 | ₩12,752 | ₩13,872 | ₩12,631 | ₩12,953 | +1.58% | 36.2만 |
| 2026.10.01 | ₩12,658 | ₩12,913 | ₩12,175 | ₩12,216 | -3.50% | 14.3만 |
| 2026.09.30 | ₩13,382 | ₩13,570 | ₩12,631 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,685 |
| -5.21% |
| 10.8만 |
| 2026.09.29 | ₩13,262 | ₩13,382 | ₩12,933 | ₩13,087 | -1.31% | 12.1만 |
|---|
| 2026.09.28 | ₩13,342 | ₩13,516 | ₩12,752 | ₩13,034 | -2.31% | 13.3만 |
|---|
| 2026.09.25 | ₩13,221 | ₩13,556 | ₩12,618 | ₩13,396 | +1.32% | 18.4만 |
|---|
| 2026.09.24 | ₩12,189 | ₩13,369 | ₩12,108 | ₩13,087 | +7.37% | 23.5만 |
|---|
| 2026.09.23 | ₩13,154 | ₩13,221 | ₩12,269 | ₩12,330 | -6.27% | 27.8만 |
|---|
| 2026.09.22 | ₩13,382 | ₩13,771 | ₩13,127 | ₩13,235 | -1.10% | 34.7만 |
|---|
| 2026.09.21 | ₩12,779 | ₩13,516 | ₩12,658 | ₩13,476 | +5.46% | 51.2만 |
|---|
| 2026.09.18 | ₩11,693 | ₩12,430 | ₩11,465 | ₩12,296 | +5.16% | 43.6만 |
|---|
| 2026.09.17 | ₩11,250 | ₩11,424 | ₩10,904 | ₩11,398 | +1.31% | 22.2만 |
|---|
| 2026.09.16 | ₩10,392 | ₩10,995 | ₩10,204 | ₩10,995 | +5.81% | 21.9만 |
|---|
| 2026.09.15 | ₩10,861 | ₩10,861 | ₩10,191 | ₩10,432 | -3.95% | 20.2만 |
|---|
| 2026.09.14 | ₩10,821 | ₩11,243 | ₩10,513 | ₩11,009 | +1.73% | 14.6만 |
|---|
| 2026.09.11 | ₩10,486 | ₩11,532 | ₩10,486 | ₩10,982 | +4.73% | 30.6만 |
|---|
| 2026.09.10 | ₩10,419 | ₩10,816 | ₩10,137 | ₩10,405 | -0.13% | 16.9만 |
|---|
| 2026.09.09 | ₩10,841 | ₩11,036 | ₩10,419 | ₩10,700 | -1.30% | 17.9만 |
|---|
| 2026.09.08 | ₩10,861 | ₩11,116 | ₩10,526 | ₩10,660 | -1.85% | 18.7만 |
|---|
| 2026.09.04 | ₩10,834 | ₩11,277 | ₩10,097 | ₩10,902 | +0.62% | 21.3만 |
|---|
| 2026.09.03 | ₩10,607 | ₩11,156 | ₩10,553 | ₩11,143 | +5.06% | 20.2만 |
|---|
| 2026.09.02 | ₩9,480 | ₩10,419 | ₩9,373 | ₩10,298 | +8.63% | 13.1만 |
|---|
| 2026.09.01 | ₩9,775 | ₩10,097 | ₩9,400 | ₩9,453 | -3.29% | 15.5만 |
|---|
| 2026.08.31 | ₩9,909 | ₩10,177 | ₩9,695 | ₩10,043 | +1.35% | 19만 |
|---|
| 2026.08.28 | ₩10,204 | ₩10,459 | ₩9,587 | ₩9,976 | -2.23% | 18만 |
|---|
| 2026.08.27 | ₩9,453 | ₩10,425 | ₩9,453 | ₩10,365 | +9.65% | 15.3만 |
|---|
| 2026.08.26 | ₩9,520 | ₩9,802 | ₩9,212 | ₩9,306 | -2.25% | 14.4만 |
|---|
| 2026.08.25 | ₩9,520 | ₩9,909 | ₩9,400 | ₩9,601 | +0.85% | 12.4만 |
|---|
| 2026.08.24 | ₩9,722 | ₩10,003 | ₩9,078 | ₩9,654 | -0.69% | 27.1만 |
|---|
| 2026.08.21 | ₩8,904 | ₩10,017 | ₩8,850 | ₩9,467 | +6.33% | 45.2만 |
|---|
| 2026.08.20 | ₩8,193 | ₩8,555 | ₩7,978 | ₩8,448 | +3.11% | 30.9만 |
|---|
| 2026.08.19 | ₩6,825 | ₩8,179 | ₩6,747 | ₩8,126 | +19.06% | 61.8만 |
|---|
| 2026.08.18 | ₩6,597 | ₩6,959 | ₩6,554 | ₩6,718 | +1.83% | 5.3만 |
|---|
| 2026.08.17 | ₩6,490 | ₩7,120 | ₩6,490 | ₩6,745 | +3.93% | 9.5만 |
|---|
| 2026.08.14 | ₩6,664 | ₩6,839 | ₩6,423 | ₩6,611 | -0.80% | 7.4만 |
|---|
| 2026.08.13 | ₩6,664 | ₩6,906 | ₩6,530 | ₩6,772 | +1.61% | 12만 |
|---|
| 2026.08.12 | ₩6,745 | ₩6,801 | ₩6,570 | ₩6,624 | -1.79% | 4.7만 |
|---|
| 2026.08.11 | ₩6,785 | ₩6,865 | ₩6,663 | ₩6,705 | -1.19% | 5.5만 |
|---|
| 2026.08.10 | ₩6,624 | ₩6,812 | ₩6,497 | ₩6,758 | +2.02% | 9.3만 |
|---|
| 2026.08.07 | ₩6,637 | ₩7,147 | ₩6,477 | ₩6,678 | +0.61% | 13.4만 |
|---|
| 2026.08.06 | ₩6,490 | ₩6,705 | ₩6,316 | ₩6,637 | +2.27% | 10.7만 |
|---|
| 2026.08.05 | ₩6,624 | ₩6,772 | ₩6,503 | ₩6,503 | -1.82% | 4.4만 |
|---|
| 2026.08.04 | ₩6,503 | ₩6,973 | ₩6,436 | ₩6,798 | +4.54% | 9.7만 |
|---|
| 2026.08.03 | ₩6,329 | ₩6,731 | ₩6,172 | ₩6,503 | +2.75% | 7.3만 |
|---|
| 2026.07.31 | ₩6,597 | ₩6,637 | ₩6,235 | ₩6,369 | -3.46% | 6.5만 |
|---|
| 2026.07.30 | ₩5,900 | ₩6,678 | ₩5,900 | ₩6,637 | +12.50% | 11.5만 |
|---|
| 2026.07.29 | ₩5,987 | ₩6,155 | ₩5,612 | ₩5,739 | -4.14% | 17.2만 |
|---|
| 2026.07.28 | ₩6,101 | ₩6,141 | ₩5,794 | ₩6,061 | -0.66% | 9.5만 |
|---|
| 2026.07.27 | ₩6,705 | ₩7,067 | ₩5,927 | ₩6,289 | -6.20% | 12.5만 |
|---|
| 2026.07.24 | ₩6,718 | ₩6,919 | ₩6,450 | ₩6,530 | -2.79% | 11.9만 |
|---|
| 2026.07.23 | ₩6,342 | ₩6,691 | ₩6,094 | ₩6,664 | +5.07% | 23.8만 |
|---|
| 2026.07.22 | ₩6,329 | ₩6,651 | ₩6,168 | ₩6,530 | +3.18% | 22.6만 |
|---|
| 2026.07.21 | ₩6,262 | ₩7,040 | ₩6,249 | ₩6,436 | +2.78% | 46.8만 |
|---|
| 2026.07.20 | ₩5,618 | ₩6,235 | ₩5,270 | ₩6,208 | +10.50% | 33.1만 |
|---|
| 2026.07.17 | ₩5,162 | ₩5,685 | ₩5,162 | ₩5,444 | +5.45% | 21.1만 |
|---|
| 2026.07.16 | ₩5,712 | ₩6,034 | ₩5,310 | ₩5,323 | -6.81% | 23.2만 |
|---|
| 2026.07.15 | ₩5,350 | ₩5,980 | ₩5,350 | ₩5,873 | +9.77% | 44.3만 |
|---|
| 2026.07.14 | ₩4,640 | ₩5,384 | ₩4,559 | ₩5,337 | +15.03% | 44.5만 |
|---|
| 2026.07.13 | ₩5,069 | ₩5,189 | ₩4,465 | ₩4,519 | -10.85% | 22.2만 |
|---|
| 2026.07.10 | ₩5,176 | ₩5,404 | ₩5,042 | ₩5,082 | -1.81% | 14만 |
|---|
| 2026.07.09 | ₩5,028 | ₩5,203 | ₩4,961 | ₩5,109 | +1.60% | 17.5만 |
|---|
| 2026.07.08 | ₩5,216 | ₩5,283 | ₩4,935 | ₩5,028 | -3.60% | 25.4만 |
|---|
| 2026.07.07 | ₩5,444 | ₩5,739 | ₩5,297 | ₩5,350 | -1.72% | 20.2만 |
|---|
| 2026.07.06 | ₩5,189 | ₩5,739 | ₩5,122 | ₩5,417 | +4.39% | 24.2만 |
|---|
| 2026.07.02 | ₩5,471 | ₩5,980 | ₩5,136 | ₩5,176 | -5.39% | 39.8만 |
|---|
| 2026.07.01 | ₩5,337 | ₩5,632 | ₩5,243 | ₩5,377 | +0.75% | 18.8만 |
|---|
| 2026.06.30 | ₩5,511 | ₩5,594 | ₩5,062 | ₩5,297 | -3.89% | 22.2만 |
|---|
| 2026.06.29 | ₩5,230 | ₩5,685 | ₩5,095 | ₩5,632 | +7.69% | 43.2만 |
|---|
| 2026.06.26 | ₩5,203 | ₩5,484 | ₩5,149 | ₩5,149 | -1.03% | 34.2만 |
|---|
| 2026.06.25 | ₩5,498 | ₩5,685 | ₩5,176 | ₩5,297 | -3.66% | 23만 |
|---|
| 2026.06.24 | ₩5,216 | ₩5,464 | ₩5,095 | ₩5,417 | +3.86% | 26.8만 |
|---|
| 2026.06.23 | ₩5,377 | ₩5,518 | ₩5,223 | ₩5,243 | -2.49% | 17.5만 |
|---|
| 2026.06.22 | ₩5,645 | ₩6,021 | ₩5,444 | ₩5,484 | -2.85% | 20.9만 |
|---|
| 2026.06.18 | ₩5,699 | ₩5,806 | ₩5,471 | ₩5,645 | -0.94% | 17.1만 |
|---|
| 2026.06.17 | ₩5,927 | ₩6,101 | ₩5,652 | ₩5,685 | -4.07% | 15만 |
|---|
| 2026.06.16 | ₩6,034 | ₩6,396 | ₩5,712 | ₩5,980 | -0.89% | 16.3만 |
|---|
| 2026.06.15 | ₩6,208 | ₩6,637 | ₩5,960 | ₩6,061 | -2.38% | 21.9만 |
|---|
| 2026.06.12 | ₩5,954 | ₩6,195 | ₩5,793 | ₩5,793 | -2.70% | 26만 |
|---|
| 2026.06.11 | ₩5,766 | ₩6,651 | ₩5,484 | ₩5,994 | +3.95% | 66만 |
|---|
| 2026.06.10 | ₩5,793 | ₩6,042 | ₩5,431 | ₩5,471 | -5.56% | 24.3만 |
|---|
| 2026.06.09 | ₩6,208 | ₩6,637 | ₩5,699 | ₩5,793 | -6.70% | 45.4만 |
|---|
| 2026.06.08 | ₩5,873 | ₩6,356 | ₩5,726 | ₩6,275 | +6.85% | 36.5만 |
|---|
| 2026.06.05 | ₩6,275 | ₩6,275 | ₩5,531 | ₩5,779 | -7.91% | 31.5만 |
|---|
| 2026.06.04 | ₩6,544 | ₩6,604 | ₩6,182 | ₩6,208 | -5.12% | 20만 |
|---|
| 2026.06.03 | ₩6,637 | ₩7,107 | ₩6,436 | ₩6,651 | +0.20% | 28.7만 |
|---|
| 2026.06.02 | ₩6,973 | ₩7,375 | ₩6,570 | ₩6,664 | -4.42% | 50.3만 |
|---|
| 2026.06.01 | ₩8,287 | ₩8,421 | ₩6,986 | ₩7,013 | -15.37% | 81.6만 |
|---|
| 2026.05.29 | ₩7,710 | ₩9,292 | ₩7,563 | ₩8,394 | +8.87% | 118만 |
|---|
| 2026.05.28 | ₩7,268 | ₩7,978 | ₩6,718 | ₩7,509 | +3.32% | 103.9만 |
|---|
| 2026.05.27 | ₩7,281 | ₩7,375 | ₩6,034 | ₩7,241 | -0.55% | 98.3만 |
|---|
| 2026.05.26 | ₩9,587 | ₩10,177 | ₩7,348 | ₩7,362 | -23.22% | 84.4만 |
|---|
| 2026.05.22 | ₩7,992 | ₩9,813 | ₩7,737 | ₩9,695 | +21.31% | 48.1만 |
|---|
| 2026.05.21 | ₩8,367 | ₩9,011 | ₩8,099 | ₩8,904 | +6.41% | 15.8만 |
|---|
| 2026.05.20 | ₩8,045 | ₩8,796 | ₩7,777 | ₩8,474 | +5.33% | 26.4만 |
|---|
| 2026.05.19 | ₩9,386 | ₩9,494 | ₩8,957 | ₩9,172 | -2.29% | 7.3만 |
|---|
| 2026.05.18 | ₩9,923 | ₩10,030 | ₩8,957 | ₩9,118 | -8.11% | 9.1만 |
|---|
| 2026.05.15 | ₩9,869 | ₩10,137 | ₩9,386 | ₩10,084 | +2.17% | 13.6만 |
|---|
| 2026.05.14 | ₩9,118 | ₩10,084 | ₩8,582 | ₩9,869 | +8.24% | 23만 |
|---|
| 2026.05.13 | ₩9,440 | ₩9,440 | ₩8,957 | ₩9,118 | -3.41% | 10.9만 |
|---|
| 2026.05.12 | ₩9,547 | ₩9,815 | ₩9,064 | ₩9,440 | -1.12% | 12.3만 |
|---|
| 2026.05.11 | ₩9,386 | ₩9,976 | ₩9,172 | ₩9,708 | +3.43% | 9.8만 |
|---|
| 2026.05.08 | ₩9,815 | ₩9,923 | ₩9,172 | ₩9,494 | -3.28% | 14만 |
|---|
| 2026.05.07 | ₩10,244 | ₩10,727 | ₩9,064 | ₩9,654 | -5.76% | 12.4만 |
|---|
| 2026.05.06 | ₩10,942 | ₩11,264 | ₩10,298 | ₩10,459 | -4.41% | 13.4만 |
|---|
| 2026.05.05 | ₩10,888 | ₩10,995 | ₩10,298 | ₩10,459 | -3.94% | 10.5만 |
|---|
| 2026.05.04 | ₩10,727 | ₩11,156 | ₩10,244 | ₩10,244 | -4.50% | 11.6만 |
|---|
| 2026.05.01 | ₩10,191 | ₩10,674 | ₩9,762 | ₩10,620 | +4.21% | 16만 |
|---|
| 2026.04.30 | ₩9,494 | ₩9,923 | ₩8,957 | ₩9,440 | -0.56% | 19.1만 |
|---|
| 2026.04.29 | ₩10,191 | ₩10,191 | ₩9,011 | ₩9,118 | -10.53% | 19.3만 |
|---|
| 2026.04.28 | ₩10,191 | ₩10,995 | ₩9,654 | ₩9,976 | -2.11% | 32.7만 |
|---|
| 2026.04.27 | ₩11,639 | ₩11,800 | ₩10,352 | ₩10,459 | -10.14% | 18.5만 |
|---|
| 2026.04.24 | ₩12,444 | ₩12,444 | ₩11,532 | ₩11,532 | -7.33% | 10.6만 |
|---|
| 2026.04.23 | ₩12,873 | ₩13,034 | ₩11,961 | ₩12,122 | -5.83% | 16.3만 |
|---|
| 2026.04.22 | ₩12,658 | ₩13,141 | ₩12,658 | ₩13,034 | +2.97% | 10.5만 |
|---|
| 2026.04.21 | ₩13,248 | ₩13,302 | ₩12,283 | ₩12,336 | -6.88% | 10.3만 |
|---|
| 2026.04.20 | ₩13,999 | ₩13,999 | ₩12,765 | ₩13,034 | -6.90% | 22.3만 |
|---|
| 2026.04.17 | ₩13,409 | ₩14,321 | ₩13,409 | ₩14,160 | +5.60% | 21.6만 |
|---|
| 2026.04.16 | ₩12,873 | ₩13,248 | ₩12,068 | ₩13,248 | +2.92% | 9.5만 |
|---|
| 2026.04.15 | ₩13,302 | ₩13,409 | ₩12,604 | ₩12,765 | -4.03% | 15.3만 |
|---|
| 2026.04.14 | ₩12,604 | ₩13,677 | ₩12,390 | ₩12,765 | +1.28% | 21만 |
|---|
| 2026.04.13 | ₩11,800 | ₩12,390 | ₩11,478 | ₩12,336 | +4.55% | 14.2만 |
|---|
| 2026.04.10 | ₩12,229 | ₩12,283 | ₩11,371 | ₩11,746 | -3.95% | 21.5만 |
|---|
| 2026.04.09 | ₩11,264 | ₩11,639 | ₩11,264 | ₩11,317 | +0.48% | 10.8만 |
|---|
| 2026.04.08 | ₩12,229 | ₩12,551 | ₩11,317 | ₩11,317 | -7.46% | 8.3만 |
|---|
| 2026.04.07 | ₩11,693 | ₩11,961 | ₩11,210 | ₩11,371 | -2.75% | 5.9만 |
|---|
| 2026.04.06 | ₩11,800 | ₩12,604 | ₩11,585 | ₩11,746 | -0.45% | 6.4만 |
|---|
| 2026.04.02 | ₩11,693 | ₩11,854 | ₩11,156 | ₩11,693 | 0.00% | 4.6만 |
|---|
| 2026.04.01 | ₩12,336 | ₩12,765 | ₩11,907 | ₩12,122 | -1.74% | 7.1만 |
|---|
| 2026.03.31 | ₩11,317 | ₩12,014 | ₩11,317 | ₩11,854 | +4.74% | 7.7만 |
|---|
| 2026.03.30 | ₩13,409 | ₩13,677 | ₩11,264 | ₩11,264 | -16.00% | 9.1만 |
|---|
| 2026.03.27 | ₩12,712 | ₩12,873 | ₩11,585 | ₩12,122 | -4.64% | 11.7만 |
|---|
| 2026.03.26 | ₩13,302 | ₩13,570 | ₩12,658 | ₩12,873 | -3.23% | 6.2만 |
|---|
| 2026.03.25 | ₩13,409 | ₩14,106 | ₩13,141 | ₩13,141 | -2.00% | 6.5만 |
|---|
| 2026.03.24 | ₩13,141 | ₩13,731 | ₩12,658 | ₩12,658 | -3.67% | 8.1만 |
|---|
| 2026.03.23 | ₩12,658 | ₩14,160 | ₩12,658 | ₩13,194 | +4.24% | 9.1만 |
|---|
| 2026.03.20 | ₩13,034 | ₩13,624 | ₩12,551 | ₩12,551 | -3.70% | 11.9만 |
|---|
| 2026.03.19 | ₩12,873 | ₩13,194 | ₩12,604 | ₩12,873 | 0.00% | 10.3만 |
|---|
| 2026.03.18 | ₩14,053 | ₩14,053 | ₩13,409 | ₩13,409 | -4.58% | 8.2만 |
|---|
| 2026.03.17 | ₩14,428 | ₩14,643 | ₩13,945 | ₩13,999 | -2.97% | 8.4만 |
|---|
| 2026.03.16 | ₩14,911 | ₩14,964 | ₩13,999 | ₩13,999 | -6.12% | 10.8만 |
|---|
| 2026.03.13 | ₩14,214 | ₩15,501 | ₩13,892 | ₩13,892 | -2.26% | 10.8만 |
|---|
| 2026.03.12 | ₩14,589 | ₩15,394 | ₩13,945 | ₩13,945 | -4.41% | 6.3만 |
|---|
| 2026.03.11 | ₩14,482 | ₩15,769 | ₩14,214 | ₩14,857 | +2.59% | 19.4만 |
|---|
| 2026.03.10 | ₩13,999 | ₩15,233 | ₩13,784 | ₩13,892 | -0.77% | 11.1만 |
|---|
| 2026.03.09 | ₩12,873 | ₩14,106 | ₩12,604 | ₩13,838 | +7.50% | 8.3만 |
|---|
| 2026.03.06 | ₩13,677 | ₩14,428 | ₩13,677 | ₩14,160 | +3.53% | 12.9만 |
|---|
| 2026.03.05 | ₩13,945 | ₩15,233 | ₩13,945 | ₩14,804 | +6.15% | 13.1만 |
|---|
| 2026.03.04 | ₩13,677 | ₩14,374 | ₩13,409 | ₩14,214 | +3.92% | 23.8만 |
|---|
| 2026.03.03 | ₩12,873 | ₩13,731 | ₩12,497 | ₩13,355 | +3.75% | 10.6만 |
|---|
| 2026.03.02 | ₩13,248 | ₩14,267 | ₩12,926 | ₩13,516 | +2.02% | 15.5만 |
|---|
| 2026.02.27 | ₩14,160 | ₩14,428 | ₩13,087 | ₩13,141 | -7.20% | 10만 |
|---|
| 2026.02.26 | ₩14,857 | ₩15,447 | ₩13,731 | ₩13,999 | -5.78% | 15.4만 |
|---|
| 2026.02.25 | ₩13,409 | ₩14,428 | ₩12,658 | ₩13,784 | +2.80% | 25.2만 |
|---|
| 2026.02.24 | ₩12,551 | ₩12,765 | ₩12,122 | ₩12,283 | -2.14% | 6.8만 |
|---|
| 2026.02.23 | ₩13,248 | ₩13,248 | ₩12,122 | ₩12,980 | -2.02% | 12.8만 |
|---|
| 2026.02.20 | ₩14,428 | ₩14,482 | ₩12,819 | ₩13,034 | -9.67% | 12.6만 |
|---|
| 2026.02.19 | ₩14,160 | ₩14,160 | ₩13,194 | ₩13,302 | -6.06% | 11.8만 |
|---|
| 2026.02.18 | ₩15,501 | ₩15,662 | ₩13,570 | ₩13,570 | -12.46% | 9.2만 |
|---|
| 2026.02.17 | ₩16,037 | ₩17,432 | ₩14,589 | ₩14,589 | -9.03% | 10.7만 |
|---|
| 2026.02.13 | ₩14,750 | ₩16,574 | ₩14,482 | ₩15,823 | +7.27% | 9.6만 |
|---|
| 2026.02.12 | ₩14,964 | ₩15,072 | ₩13,999 | ₩14,857 | -0.72% | 10.4만 |
|---|
| 2026.02.11 | ₩15,286 | ₩15,447 | ₩14,053 | ₩14,374 | -5.96% | 7.9만 |
|---|
| 2026.02.10 | ₩16,037 | ₩16,359 | ₩15,072 | ₩15,179 | -5.35% | 9.9만 |
|---|
| 2026.02.09 | ₩16,091 | ₩16,252 | ₩15,340 | ₩15,984 | -0.67% | 8.1만 |
|---|
| 2026.02.06 | ₩14,535 | ₩16,627 | ₩14,321 | ₩15,769 | +8.49% | 22.8만 |
|---|
| 2026.02.05 | ₩15,018 | ₩15,179 | ₩13,302 | ₩13,731 | -8.57% | 27.7만 |
|---|
| 2026.02.04 | ₩16,949 | ₩17,110 | ₩15,662 | ₩15,930 | -6.01% | 17.4만 |
|---|
| 2026.02.03 | ₩19,577 | ₩19,631 | ₩16,734 | ₩17,217 | -12.05% | 11.7만 |
|---|
| 2026.02.02 | ₩17,968 | ₩19,577 | ₩17,003 | ₩19,148 | +6.57% | 13.7만 |
|---|
| 2026.01.30 | ₩19,202 | ₩19,845 | ₩18,773 | ₩18,987 | -1.12% | 7.3만 |
|---|
| 2026.01.29 | ₩20,382 | ₩20,918 | ₩19,309 | ₩19,845 | -2.63% | 9.7만 |
|---|
| 2026.01.28 | ₩21,454 | ₩21,508 | ₩20,650 | ₩20,757 | -3.25% | 7.5만 |
|---|
| 2026.01.27 | ₩20,382 | ₩21,025 | ₩19,899 | ₩20,972 | +2.89% | 10.8만 |
|---|
| 2026.01.26 | ₩20,918 | ₩21,133 | ₩19,953 | ₩20,167 | -3.59% | 18만 |
|---|
| 2026.01.23 | ₩21,133 | ₩21,937 | ₩20,543 | ₩21,615 | +2.28% | 8.8만 |
|---|
| 2026.01.22 | ₩23,063 | ₩23,063 | ₩21,240 | ₩21,508 | -6.74% | 7.7만 |
|---|
| 2026.01.21 | ₩22,473 | ₩23,546 | ₩20,650 | ₩22,098 | -1.67% | 23.9만 |
|---|
| 2026.01.20 | ₩23,063 | ₩23,493 | ₩21,991 | ₩22,634 | -1.86% | 15.8만 |
|---|
| 2026.01.16 | ₩26,282 | ₩26,282 | ₩24,404 | ₩24,512 | -6.73% | 9.6만 |
|---|
| 2026.01.15 | ₩26,872 | ₩27,354 | ₩25,209 | ₩25,960 | -3.39% | 15.3만 |
|---|
| 2026.01.14 | ₩24,994 | ₩27,891 | ₩24,941 | ₩26,872 | +7.51% | 23.2만 |
|---|
| 2026.01.13 | ₩25,209 | ₩25,370 | ₩23,600 | ₩24,887 | -1.28% | 13.7만 |
|---|
| 2026.01.12 | ₩23,117 | ₩25,477 | ₩22,581 | ₩24,780 | +7.19% | 13.7만 |
|---|
| 2026.01.09 | ₩24,351 | ₩24,404 | ₩22,795 | ₩22,956 | -5.73% | 8.4만 |
|---|
| 2026.01.08 | ₩24,512 | ₩24,941 | ₩23,707 | ₩23,922 | -2.41% | 19.2만 |
|---|
| 2026.01.07 | ₩25,209 | ₩25,960 | ₩24,190 | ₩25,155 | -0.21% | 15.3만 |
|---|
| 2026.01.06 | ₩27,247 | ₩27,515 | ₩25,638 | ₩25,745 | -5.51% | 18.8만 |
|---|
| 2026.01.05 | ₩23,063 | ₩27,730 | ₩22,527 | ₩27,247 | +18.14% | 43만 |
|---|
| 2026.01.02 | ₩19,577 | ₩22,259 | ₩19,470 | ₩21,883 | +11.78% | 22만 |
|---|
| 2025.12.31 | ₩19,470 | ₩20,114 | ₩18,612 | ₩18,826 | -3.31% | 30만 |
|---|
| 2025.12.30 | ₩20,114 | ₩20,382 | ₩18,826 | ₩19,255 | -4.27% | 30.1만 |
|---|
| 2025.12.29 | ₩20,006 | ₩20,811 | ₩19,738 | ₩20,060 | +0.27% | 14.7만 |
|---|
| 2025.12.26 | ₩21,615 | ₩21,723 | ₩19,953 | ₩20,489 | -5.21% | 8.6만 |
|---|
| 2025.12.24 | ₩21,347 | ₩22,152 | ₩20,650 | ₩21,186 | -0.75% | 10.5만 |
|---|
| 2025.12.23 | ₩22,795 | ₩22,795 | ₩20,972 | ₩21,562 | -5.41% | 18.1만 |
|---|
| 2025.12.22 | ₩22,742 | ₩24,136 | ₩21,454 | ₩21,937 | -3.54% | 38.9만 |
|---|
| 2025.12.19 | ₩19,845 | ₩21,401 | ₩19,577 | ₩21,133 | +6.49% | 34.7만 |
|---|
| 2025.12.18 | ₩20,382 | ₩22,634 | ₩18,665 | ₩18,773 | -7.89% | 50.6만 |
|---|
| 2025.12.17 | ₩21,186 | ₩21,454 | ₩18,397 | ₩19,577 | -7.59% | 75.8만 |
|---|
| 2025.12.16 | ₩20,382 | ₩22,527 | ₩20,060 | ₩20,435 | +0.26% | 41.6만 |
|---|
| 2025.12.15 | ₩21,401 | ₩21,401 | ₩19,309 | ₩20,382 | -4.76% | 52만 |
|---|
| 2025.12.12 | ₩24,029 | ₩24,136 | ₩21,454 | ₩21,454 | -10.71% | 42.6만 |
|---|
| 2025.12.11 | ₩23,600 | ₩24,833 | ₩23,117 | ₩23,278 | -1.36% | 23.5만 |
|---|
| 2025.12.10 | ₩25,102 | ₩25,370 | ₩23,922 | ₩23,922 | -4.70% | 17.8만 |
|---|
| 2025.12.09 | ₩24,673 | ₩25,370 | ₩23,063 | ₩25,102 | +1.74% | 26.5만 |
|---|
| 2025.12.08 | ₩27,891 | ₩27,944 | ₩24,190 | ₩24,243 | -13.08% | 33.9만 |
|---|
| 2025.12.05 | ₩29,124 | ₩29,124 | ₩27,193 | ₩27,354 | -6.08% | 19.8만 |
|---|
| 2025.12.04 | ₩28,695 | ₩30,036 | ₩27,998 | ₩29,553 | +2.99% | 24.8만 |
|---|
| 2025.12.03 | ₩26,013 | ₩29,446 | ₩25,370 | ₩29,124 | +11.96% | 41.3만 |
|---|
| 2025.12.02 | ₩26,979 | ₩27,515 | ₩25,477 | ₩26,067 | -3.38% | 36.8만 |
|---|
| 2025.12.01 | ₩25,960 | ₩27,301 | ₩24,190 | ₩26,872 | +3.51% | 24.6만 |
|---|
| 2025.11.28 | ₩28,803 | ₩31,109 | ₩26,818 | ₩26,818 | -6.89% | 21.4만 |
|---|
| 2025.11.26 | ₩25,209 | ₩27,301 | ₩24,136 | ₩26,711 | +5.96% | 41.7만 |
|---|
| 2025.11.25 | ₩24,243 | ₩25,209 | ₩22,956 | ₩24,941 | +2.88% | 34.3만 |
|---|
| 2025.11.24 | ₩24,136 | ₩25,209 | ₩23,761 | ₩23,814 | -1.33% | 32.1만 |
|---|
| 2025.11.21 | ₩24,673 | ₩26,174 | ₩23,600 | ₩23,761 | -3.70% | 44.3만 |
|---|
| 2025.11.20 | ₩29,983 | ₩30,036 | ₩25,477 | ₩26,013 | -13.24% | 43.8만 |
|---|
| 2025.11.19 | ₩30,090 | ₩31,484 | ₩27,891 | ₩28,803 | -4.28% | 21.7만 |
|---|
| 2025.11.18 | ₩28,642 | ₩31,484 | ₩28,373 | ₩30,036 | +4.87% | 22.3만 |
|---|
| 2025.11.17 | ₩32,289 | ₩32,450 | ₩28,213 | ₩29,661 | -8.14% | 49만 |
|---|
| 2025.11.14 | ₩31,592 | ₩33,791 | ₩29,500 | ₩32,933 | +4.24% | 38.4만 |
|---|
| 2025.11.13 | ₩34,863 | ₩34,863 | ₩32,718 | ₩33,523 | -3.85% | 61.8만 |
|---|
| 2025.11.12 | ₩38,993 | ₩39,315 | ₩35,936 | ₩35,936 | -7.84% | 29.6만 |
|---|
| 2025.11.11 | ₩40,012 | ₩40,012 | ₩37,277 | ₩37,545 | -6.17% | 35.9만 |
|---|
| 2025.11.10 | ₩42,533 | ₩42,962 | ₩39,101 | ₩39,583 | -6.94% | 39.9만 |
|---|
| 2025.11.07 | ₩38,028 | ₩43,445 | ₩37,384 | ₩41,300 | +8.60% | 41만 |
|---|
| 2025.11.06 | ₩43,499 | ₩43,713 | ₩38,993 | ₩38,993 | -10.36% | 53.2만 |
|---|
| 2025.11.05 | ₩42,802 | ₩44,786 | ₩42,265 | ₩43,338 | +1.25% | 42만 |
|---|
| 2025.11.04 | ₩45,591 | ₩45,859 | ₩41,836 | ₩41,997 | -7.88% | 77.1만 |
|---|
| 2025.11.03 | ₩47,200 | ₩49,345 | ₩46,288 | ₩47,682 | +1.02% | 71.6만 |
|---|
| 2025.10.31 | ₩46,342 | ₩52,563 | ₩46,181 | ₩49,881 | +7.64% | 79.7만 |
|---|
| 2025.10.30 | ₩47,682 | ₩52,027 | ₩45,591 | ₩45,752 | -4.05% | 67만 |
|---|
| 2025.10.29 | ₩47,843 | ₩54,709 | ₩45,054 | ₩50,847 | +6.28% | 132.1만 |
|---|
| 2025.10.28 | ₩53,636 | ₩56,318 | ₩46,663 | ₩49,291 | -8.10% | 181.7만 |
|---|
| 2025.10.27 | ₩47,736 | ₩56,318 | ₩46,395 | ₩54,172 | +13.48% | 248만 |
|---|
| 2025.10.24 | ₩43,660 | ₩46,181 | ₩41,085 | ₩45,054 | +3.19% | 75만 |
|---|
| 2025.10.23 | ₩38,725 | ₩44,625 | ₩38,403 | ₩42,641 | +10.11% | 56.1만 |
|---|
| 2025.10.22 | ₩39,691 | ₩40,012 | ₩36,794 | ₩38,618 | -2.70% | 39.4만 |
|---|
| 2025.10.21 | ₩42,265 | ₩42,587 | ₩39,691 | ₩40,334 | -4.57% | 24.3만 |
|---|
| 2025.10.20 | ₩40,120 | ₩42,480 | ₩39,315 | ₩42,372 | +5.61% | 25.3만 |
|---|
| 2025.10.17 | ₩40,442 | ₩41,836 | ₩38,082 | ₩38,618 | -4.51% | 31.8만 |
|---|
| 2025.10.16 | ₩42,909 | ₩45,859 | ₩40,227 | ₩40,602 | -5.37% | 46.6만 |
|---|
| 2025.10.15 | ₩42,372 | ₩44,786 | ₩40,871 | ₩42,909 | +1.27% | 84.7만 |
|---|
| 2025.10.14 | ₩42,319 | ₩43,821 | ₩40,388 | ₩42,372 | +0.13% | 84.9만 |
|---|
| 2025.10.13 | ₩47,575 | ₩47,682 | ₩39,691 | ₩45,912 | -3.49% | 111.4만 |
|---|
| 2025.10.10 | ₩50,418 | ₩50,686 | ₩46,395 | ₩46,663 | -7.45% | 68.2만 |
|---|