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 | ₩12,116 | ₩12,143 | ₩11,301 | ₩11,408 | -5.84% | 19.5만 |
| 2026.10.08 | ₩12,356 | ₩13,014 | ₩11,785 | ₩11,929 | -3.46% | 18.2만 |
| 2026.10.07 | ₩12,290 | ₩12,971 | ₩12,236 | ₩12,477 | +1.52% | 12.1만 |
| 2026.10.06 | ₩13,599 | ₩13,780 | ₩12,624 | ₩12,784 | -5.99% | 13.3만 |
| 2026.10.05 | ₩13,118 | ₩14,060 | ₩12,610 | ₩13,425 | +2.34% | 28.7만 |
| 2026.10.02 | ₩12,704 | ₩13,819 | ₩12,584 | ₩12,904 | +1.58% | 36.2만 |
| 2026.10.01 | ₩12,610 | ₩12,864 | ₩12,129 | ₩12,169 | -3.50% | 14.3만 |
| 2026.09.30 | ₩13,332 | ₩13,519 | ₩12,584 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,637 |
| -5.21% |
| 10.8만 |
| 2026.09.29 | ₩13,211 | ₩13,332 | ₩12,884 | ₩13,038 | -1.31% | 12.1만 |
|---|
| 2026.09.28 | ₩13,292 | ₩13,465 | ₩12,704 | ₩12,984 | -2.31% | 13.3만 |
|---|
| 2026.09.25 | ₩13,171 | ₩13,505 | ₩12,570 | ₩13,345 | +1.32% | 18.4만 |
|---|
| 2026.09.24 | ₩12,143 | ₩13,318 | ₩12,063 | ₩13,038 | +7.37% | 23.5만 |
|---|
| 2026.09.23 | ₩13,104 | ₩13,171 | ₩12,223 | ₩12,283 | -6.27% | 27.8만 |
|---|
| 2026.09.22 | ₩13,332 | ₩13,719 | ₩13,078 | ₩13,185 | -1.10% | 34.7만 |
|---|
| 2026.09.21 | ₩12,730 | ₩13,465 | ₩12,610 | ₩13,425 | +5.46% | 51.2만 |
|---|
| 2026.09.18 | ₩11,648 | ₩12,383 | ₩11,421 | ₩12,250 | +5.16% | 43.6만 |
|---|
| 2026.09.17 | ₩11,208 | ₩11,381 | ₩10,863 | ₩11,355 | +1.31% | 22.2만 |
|---|
| 2026.09.16 | ₩10,353 | ₩10,954 | ₩10,166 | ₩10,954 | +5.81% | 21.9만 |
|---|
| 2026.09.15 | ₩10,820 | ₩10,820 | ₩10,152 | ₩10,393 | -3.95% | 20.2만 |
|---|
| 2026.09.14 | ₩10,780 | ₩11,201 | ₩10,473 | ₩10,967 | +1.73% | 14.6만 |
|---|
| 2026.09.11 | ₩10,446 | ₩11,488 | ₩10,446 | ₩10,940 | +4.73% | 30.6만 |
|---|
| 2026.09.10 | ₩10,379 | ₩10,775 | ₩10,099 | ₩10,366 | -0.13% | 16.9만 |
|---|
| 2026.09.09 | ₩10,800 | ₩10,994 | ₩10,379 | ₩10,660 | -1.30% | 17.9만 |
|---|
| 2026.09.08 | ₩10,820 | ₩11,074 | ₩10,486 | ₩10,620 | -1.85% | 18.7만 |
|---|
| 2026.09.04 | ₩10,794 | ₩11,234 | ₩10,059 | ₩10,860 | +0.62% | 21.3만 |
|---|
| 2026.09.03 | ₩10,566 | ₩11,114 | ₩10,513 | ₩11,101 | +5.06% | 20.2만 |
|---|
| 2026.09.02 | ₩9,444 | ₩10,379 | ₩9,337 | ₩10,259 | +8.63% | 13.1만 |
|---|
| 2026.09.01 | ₩9,738 | ₩10,059 | ₩9,364 | ₩9,418 | -3.29% | 15.5만 |
|---|
| 2026.08.31 | ₩9,872 | ₩10,139 | ₩9,658 | ₩10,005 | +1.35% | 19만 |
|---|
| 2026.08.28 | ₩10,166 | ₩10,419 | ₩9,551 | ₩9,939 | -2.23% | 18만 |
|---|
| 2026.08.27 | ₩9,418 | ₩10,386 | ₩9,418 | ₩10,326 | +9.65% | 15.3만 |
|---|
| 2026.08.26 | ₩9,484 | ₩9,765 | ₩9,177 | ₩9,271 | -2.25% | 14.4만 |
|---|
| 2026.08.25 | ₩9,484 | ₩9,872 | ₩9,364 | ₩9,565 | +0.85% | 12.4만 |
|---|
| 2026.08.24 | ₩9,685 | ₩9,965 | ₩9,044 | ₩9,618 | -0.69% | 27.1만 |
|---|
| 2026.08.21 | ₩8,870 | ₩9,979 | ₩8,816 | ₩9,431 | +6.33% | 45.2만 |
|---|
| 2026.08.20 | ₩8,162 | ₩8,523 | ₩7,948 | ₩8,416 | +3.11% | 30.9만 |
|---|
| 2026.08.19 | ₩6,799 | ₩8,149 | ₩6,722 | ₩8,095 | +19.06% | 61.8만 |
|---|
| 2026.08.18 | ₩6,572 | ₩6,933 | ₩6,530 | ₩6,693 | +1.83% | 5.3만 |
|---|
| 2026.08.17 | ₩6,465 | ₩7,093 | ₩6,465 | ₩6,719 | +3.93% | 9.5만 |
|---|
| 2026.08.14 | ₩6,639 | ₩6,813 | ₩6,399 | ₩6,586 | -0.80% | 7.4만 |
|---|
| 2026.08.13 | ₩6,639 | ₩6,880 | ₩6,505 | ₩6,746 | +1.61% | 12만 |
|---|
| 2026.08.12 | ₩6,719 | ₩6,775 | ₩6,546 | ₩6,599 | -1.79% | 4.7만 |
|---|
| 2026.08.11 | ₩6,759 | ₩6,839 | ₩6,638 | ₩6,679 | -1.19% | 5.5만 |
|---|
| 2026.08.10 | ₩6,599 | ₩6,786 | ₩6,472 | ₩6,733 | +2.02% | 9.3만 |
|---|
| 2026.08.07 | ₩6,612 | ₩7,120 | ₩6,452 | ₩6,652 | +0.61% | 13.4만 |
|---|
| 2026.08.06 | ₩6,465 | ₩6,679 | ₩6,292 | ₩6,612 | +2.27% | 10.7만 |
|---|
| 2026.08.05 | ₩6,599 | ₩6,746 | ₩6,479 | ₩6,479 | -1.82% | 4.4만 |
|---|
| 2026.08.04 | ₩6,479 | ₩6,946 | ₩6,412 | ₩6,773 | +4.54% | 9.7만 |
|---|
| 2026.08.03 | ₩6,305 | ₩6,706 | ₩6,149 | ₩6,479 | +2.75% | 7.3만 |
|---|
| 2026.07.31 | ₩6,572 | ₩6,612 | ₩6,212 | ₩6,345 | -3.46% | 6.5만 |
|---|
| 2026.07.30 | ₩5,878 | ₩6,652 | ₩5,878 | ₩6,612 | +12.50% | 11.5만 |
|---|
| 2026.07.29 | ₩5,964 | ₩6,131 | ₩5,590 | ₩5,717 | -4.14% | 17.2만 |
|---|
| 2026.07.28 | ₩6,078 | ₩6,118 | ₩5,772 | ₩6,038 | -0.66% | 9.5만 |
|---|
| 2026.07.27 | ₩6,679 | ₩7,040 | ₩5,904 | ₩6,265 | -6.20% | 12.5만 |
|---|
| 2026.07.24 | ₩6,693 | ₩6,893 | ₩6,425 | ₩6,505 | -2.79% | 11.9만 |
|---|
| 2026.07.23 | ₩6,318 | ₩6,666 | ₩6,071 | ₩6,639 | +5.07% | 23.8만 |
|---|
| 2026.07.22 | ₩6,305 | ₩6,626 | ₩6,145 | ₩6,505 | +3.18% | 22.6만 |
|---|
| 2026.07.21 | ₩6,238 | ₩7,013 | ₩6,225 | ₩6,412 | +2.78% | 46.8만 |
|---|
| 2026.07.20 | ₩5,597 | ₩6,212 | ₩5,250 | ₩6,185 | +10.50% | 33.1만 |
|---|
| 2026.07.17 | ₩5,143 | ₩5,664 | ₩5,143 | ₩5,423 | +5.45% | 21.1만 |
|---|
| 2026.07.16 | ₩5,691 | ₩6,011 | ₩5,290 | ₩5,303 | -6.81% | 23.2만 |
|---|
| 2026.07.15 | ₩5,330 | ₩5,958 | ₩5,330 | ₩5,851 | +9.77% | 44.3만 |
|---|
| 2026.07.14 | ₩4,622 | ₩5,363 | ₩4,542 | ₩5,317 | +15.03% | 44.5만 |
|---|
| 2026.07.13 | ₩5,049 | ₩5,170 | ₩4,448 | ₩4,502 | -10.85% | 22.2만 |
|---|
| 2026.07.10 | ₩5,156 | ₩5,383 | ₩5,023 | ₩5,063 | -1.81% | 14만 |
|---|
| 2026.07.09 | ₩5,009 | ₩5,183 | ₩4,943 | ₩5,090 | +1.60% | 17.5만 |
|---|
| 2026.07.08 | ₩5,196 | ₩5,263 | ₩4,916 | ₩5,009 | -3.60% | 25.4만 |
|---|
| 2026.07.07 | ₩5,423 | ₩5,717 | ₩5,277 | ₩5,330 | -1.72% | 20.2만 |
|---|
| 2026.07.06 | ₩5,170 | ₩5,717 | ₩5,103 | ₩5,397 | +4.39% | 24.2만 |
|---|
| 2026.07.02 | ₩5,450 | ₩5,958 | ₩5,116 | ₩5,156 | -5.39% | 39.8만 |
|---|
| 2026.07.01 | ₩5,317 | ₩5,610 | ₩5,223 | ₩5,357 | +0.75% | 18.8만 |
|---|
| 2026.06.30 | ₩5,490 | ₩5,573 | ₩5,043 | ₩5,277 | -3.89% | 22.2만 |
|---|
| 2026.06.29 | ₩5,210 | ₩5,664 | ₩5,076 | ₩5,610 | +7.69% | 43.2만 |
|---|
| 2026.06.26 | ₩5,183 | ₩5,464 | ₩5,130 | ₩5,130 | -1.03% | 34.2만 |
|---|
| 2026.06.25 | ₩5,477 | ₩5,664 | ₩5,156 | ₩5,277 | -3.66% | 23만 |
|---|
| 2026.06.24 | ₩5,196 | ₩5,444 | ₩5,076 | ₩5,397 | +3.86% | 26.8만 |
|---|
| 2026.06.23 | ₩5,357 | ₩5,497 | ₩5,203 | ₩5,223 | -2.49% | 17.5만 |
|---|
| 2026.06.22 | ₩5,624 | ₩5,998 | ₩5,423 | ₩5,464 | -2.85% | 20.9만 |
|---|
| 2026.06.18 | ₩5,677 | ₩5,784 | ₩5,450 | ₩5,624 | -0.94% | 17.1만 |
|---|
| 2026.06.17 | ₩5,904 | ₩6,078 | ₩5,631 | ₩5,664 | -4.07% | 15만 |
|---|
| 2026.06.16 | ₩6,011 | ₩6,372 | ₩5,691 | ₩5,958 | -0.89% | 16.3만 |
|---|
| 2026.06.15 | ₩6,185 | ₩6,612 | ₩5,938 | ₩6,038 | -2.38% | 21.9만 |
|---|
| 2026.06.12 | ₩5,931 | ₩6,172 | ₩5,771 | ₩5,771 | -2.70% | 26만 |
|---|
| 2026.06.11 | ₩5,744 | ₩6,626 | ₩5,464 | ₩5,971 | +3.95% | 66만 |
|---|
| 2026.06.10 | ₩5,771 | ₩6,019 | ₩5,410 | ₩5,450 | -5.56% | 24.3만 |
|---|
| 2026.06.09 | ₩6,185 | ₩6,612 | ₩5,677 | ₩5,771 | -6.70% | 45.4만 |
|---|
| 2026.06.08 | ₩5,851 | ₩6,332 | ₩5,704 | ₩6,252 | +6.85% | 36.5만 |
|---|
| 2026.06.05 | ₩6,252 | ₩6,252 | ₩5,510 | ₩5,757 | -7.91% | 31.5만 |
|---|
| 2026.06.04 | ₩6,519 | ₩6,579 | ₩6,158 | ₩6,185 | -5.12% | 20만 |
|---|
| 2026.06.03 | ₩6,612 | ₩7,080 | ₩6,412 | ₩6,626 | +0.20% | 28.7만 |
|---|
| 2026.06.02 | ₩6,946 | ₩7,347 | ₩6,546 | ₩6,639 | -4.42% | 50.3만 |
|---|
| 2026.06.01 | ₩8,255 | ₩8,389 | ₩6,960 | ₩6,986 | -15.37% | 81.6만 |
|---|
| 2026.05.29 | ₩7,681 | ₩9,257 | ₩7,534 | ₩8,362 | +8.87% | 118만 |
|---|
| 2026.05.28 | ₩7,240 | ₩7,948 | ₩6,693 | ₩7,481 | +3.32% | 103.9만 |
|---|
| 2026.05.27 | ₩7,254 | ₩7,347 | ₩6,011 | ₩7,213 | -0.55% | 98.3만 |
|---|
| 2026.05.26 | ₩9,551 | ₩10,139 | ₩7,320 | ₩7,334 | -23.22% | 84.4만 |
|---|
| 2026.05.22 | ₩7,962 | ₩9,776 | ₩7,708 | ₩9,658 | +21.31% | 48.1만 |
|---|
| 2026.05.21 | ₩8,336 | ₩8,977 | ₩8,068 | ₩8,870 | +6.41% | 15.8만 |
|---|
| 2026.05.20 | ₩8,015 | ₩8,763 | ₩7,748 | ₩8,442 | +5.33% | 26.4만 |
|---|
| 2026.05.19 | ₩9,351 | ₩9,458 | ₩8,923 | ₩9,137 | -2.29% | 7.3만 |
|---|
| 2026.05.18 | ₩9,885 | ₩9,992 | ₩8,923 | ₩9,084 | -8.11% | 9.1만 |
|---|
| 2026.05.15 | ₩9,832 | ₩10,099 | ₩9,351 | ₩10,045 | +2.17% | 13.6만 |
|---|
| 2026.05.14 | ₩9,084 | ₩10,045 | ₩8,549 | ₩9,832 | +8.24% | 23만 |
|---|
| 2026.05.13 | ₩9,404 | ₩9,404 | ₩8,923 | ₩9,084 | -3.41% | 10.9만 |
|---|
| 2026.05.12 | ₩9,511 | ₩9,778 | ₩9,030 | ₩9,404 | -1.12% | 12.3만 |
|---|
| 2026.05.11 | ₩9,351 | ₩9,939 | ₩9,137 | ₩9,671 | +3.43% | 9.8만 |
|---|
| 2026.05.08 | ₩9,778 | ₩9,885 | ₩9,137 | ₩9,458 | -3.28% | 14만 |
|---|
| 2026.05.07 | ₩10,206 | ₩10,687 | ₩9,030 | ₩9,618 | -5.76% | 12.4만 |
|---|
| 2026.05.06 | ₩10,900 | ₩11,221 | ₩10,259 | ₩10,419 | -4.41% | 13.4만 |
|---|
| 2026.05.05 | ₩10,847 | ₩10,954 | ₩10,259 | ₩10,419 | -3.94% | 10.5만 |
|---|
| 2026.05.04 | ₩10,687 | ₩11,114 | ₩10,206 | ₩10,206 | -4.50% | 11.6만 |
|---|
| 2026.05.01 | ₩10,152 | ₩10,633 | ₩9,725 | ₩10,580 | +4.21% | 16만 |
|---|
| 2026.04.30 | ₩9,458 | ₩9,885 | ₩8,923 | ₩9,404 | -0.56% | 19.1만 |
|---|
| 2026.04.29 | ₩10,152 | ₩10,152 | ₩8,977 | ₩9,084 | -10.53% | 19.3만 |
|---|
| 2026.04.28 | ₩10,152 | ₩10,954 | ₩9,618 | ₩9,939 | -2.11% | 32.7만 |
|---|
| 2026.04.27 | ₩11,595 | ₩11,755 | ₩10,313 | ₩10,419 | -10.14% | 18.5만 |
|---|
| 2026.04.24 | ₩12,397 | ₩12,397 | ₩11,488 | ₩11,488 | -7.33% | 10.6만 |
|---|
| 2026.04.23 | ₩12,824 | ₩12,984 | ₩11,916 | ₩12,076 | -5.83% | 16.3만 |
|---|
| 2026.04.22 | ₩12,610 | ₩13,091 | ₩12,610 | ₩12,984 | +2.97% | 10.5만 |
|---|
| 2026.04.21 | ₩13,198 | ₩13,251 | ₩12,236 | ₩12,290 | -6.88% | 10.3만 |
|---|
| 2026.04.20 | ₩13,946 | ₩13,946 | ₩12,717 | ₩12,984 | -6.90% | 22.3만 |
|---|
| 2026.04.17 | ₩13,358 | ₩14,267 | ₩13,358 | ₩14,106 | +5.60% | 21.6만 |
|---|
| 2026.04.16 | ₩12,824 | ₩13,198 | ₩12,022 | ₩13,198 | +2.92% | 9.5만 |
|---|
| 2026.04.15 | ₩13,251 | ₩13,358 | ₩12,557 | ₩12,717 | -4.03% | 15.3만 |
|---|
| 2026.04.14 | ₩12,557 | ₩13,625 | ₩12,343 | ₩12,717 | +1.28% | 21만 |
|---|
| 2026.04.13 | ₩11,755 | ₩12,343 | ₩11,435 | ₩12,290 | +4.55% | 14.2만 |
|---|
| 2026.04.10 | ₩12,183 | ₩12,236 | ₩11,328 | ₩11,702 | -3.95% | 21.5만 |
|---|
| 2026.04.09 | ₩11,221 | ₩11,595 | ₩11,221 | ₩11,274 | +0.48% | 10.8만 |
|---|
| 2026.04.08 | ₩12,183 | ₩12,503 | ₩11,274 | ₩11,274 | -7.46% | 8.3만 |
|---|
| 2026.04.07 | ₩11,648 | ₩11,916 | ₩11,168 | ₩11,328 | -2.75% | 5.9만 |
|---|
| 2026.04.06 | ₩11,755 | ₩12,557 | ₩11,542 | ₩11,702 | -0.45% | 6.4만 |
|---|
| 2026.04.02 | ₩11,648 | ₩11,809 | ₩11,114 | ₩11,648 | 0.00% | 4.6만 |
|---|
| 2026.04.01 | ₩12,290 | ₩12,717 | ₩11,862 | ₩12,076 | -1.74% | 7.1만 |
|---|
| 2026.03.31 | ₩11,274 | ₩11,969 | ₩11,274 | ₩11,809 | +4.74% | 7.7만 |
|---|
| 2026.03.30 | ₩13,358 | ₩13,625 | ₩11,221 | ₩11,221 | -16.00% | 9.1만 |
|---|
| 2026.03.27 | ₩12,664 | ₩12,824 | ₩11,542 | ₩12,076 | -4.64% | 11.7만 |
|---|
| 2026.03.26 | ₩13,251 | ₩13,519 | ₩12,610 | ₩12,824 | -3.23% | 6.2만 |
|---|
| 2026.03.25 | ₩13,358 | ₩14,053 | ₩13,091 | ₩13,091 | -2.00% | 6.5만 |
|---|
| 2026.03.24 | ₩13,091 | ₩13,679 | ₩12,610 | ₩12,610 | -3.67% | 8.1만 |
|---|
| 2026.03.23 | ₩12,610 | ₩14,106 | ₩12,610 | ₩13,145 | +4.24% | 9.1만 |
|---|
| 2026.03.20 | ₩12,984 | ₩13,572 | ₩12,503 | ₩12,503 | -3.70% | 11.9만 |
|---|
| 2026.03.19 | ₩12,824 | ₩13,145 | ₩12,557 | ₩12,824 | 0.00% | 10.3만 |
|---|
| 2026.03.18 | ₩13,999 | ₩13,999 | ₩13,358 | ₩13,358 | -4.58% | 8.2만 |
|---|
| 2026.03.17 | ₩14,374 | ₩14,587 | ₩13,893 | ₩13,946 | -2.97% | 8.4만 |
|---|
| 2026.03.16 | ₩14,854 | ₩14,908 | ₩13,946 | ₩13,946 | -6.12% | 10.8만 |
|---|
| 2026.03.13 | ₩14,160 | ₩15,442 | ₩13,839 | ₩13,839 | -2.26% | 10.8만 |
|---|
| 2026.03.12 | ₩14,534 | ₩15,335 | ₩13,893 | ₩13,893 | -4.41% | 6.3만 |
|---|
| 2026.03.11 | ₩14,427 | ₩15,709 | ₩14,160 | ₩14,801 | +2.59% | 19.4만 |
|---|
| 2026.03.10 | ₩13,946 | ₩15,175 | ₩13,732 | ₩13,839 | -0.77% | 11.1만 |
|---|
| 2026.03.09 | ₩12,824 | ₩14,053 | ₩12,557 | ₩13,786 | +7.50% | 8.3만 |
|---|
| 2026.03.06 | ₩13,625 | ₩14,374 | ₩13,625 | ₩14,106 | +3.53% | 12.9만 |
|---|
| 2026.03.05 | ₩13,893 | ₩15,175 | ₩13,893 | ₩14,748 | +6.15% | 13.1만 |
|---|
| 2026.03.04 | ₩13,625 | ₩14,320 | ₩13,358 | ₩14,160 | +3.92% | 23.8만 |
|---|
| 2026.03.03 | ₩12,824 | ₩13,679 | ₩12,450 | ₩13,305 | +3.75% | 10.6만 |
|---|
| 2026.03.02 | ₩13,198 | ₩14,213 | ₩12,877 | ₩13,465 | +2.02% | 15.5만 |
|---|
| 2026.02.27 | ₩14,106 | ₩14,374 | ₩13,038 | ₩13,091 | -7.20% | 10만 |
|---|
| 2026.02.26 | ₩14,801 | ₩15,389 | ₩13,679 | ₩13,946 | -5.78% | 15.4만 |
|---|
| 2026.02.25 | ₩13,358 | ₩14,374 | ₩12,610 | ₩13,732 | +2.80% | 25.2만 |
|---|
| 2026.02.24 | ₩12,503 | ₩12,717 | ₩12,076 | ₩12,236 | -2.14% | 6.8만 |
|---|
| 2026.02.23 | ₩13,198 | ₩13,198 | ₩12,076 | ₩12,931 | -2.02% | 12.8만 |
|---|
| 2026.02.20 | ₩14,374 | ₩14,427 | ₩12,771 | ₩12,984 | -9.67% | 12.6만 |
|---|
| 2026.02.19 | ₩14,106 | ₩14,106 | ₩13,145 | ₩13,251 | -6.06% | 11.8만 |
|---|
| 2026.02.18 | ₩15,442 | ₩15,602 | ₩13,519 | ₩13,519 | -12.46% | 9.2만 |
|---|
| 2026.02.17 | ₩15,977 | ₩17,366 | ₩14,534 | ₩14,534 | -9.03% | 10.7만 |
|---|
| 2026.02.13 | ₩14,694 | ₩16,511 | ₩14,427 | ₩15,763 | +7.27% | 9.6만 |
|---|
| 2026.02.12 | ₩14,908 | ₩15,015 | ₩13,946 | ₩14,801 | -0.72% | 10.4만 |
|---|
| 2026.02.11 | ₩15,228 | ₩15,389 | ₩13,999 | ₩14,320 | -5.96% | 7.9만 |
|---|
| 2026.02.10 | ₩15,977 | ₩16,297 | ₩15,015 | ₩15,122 | -5.35% | 9.9만 |
|---|
| 2026.02.09 | ₩16,030 | ₩16,190 | ₩15,282 | ₩15,923 | -0.67% | 8.1만 |
|---|
| 2026.02.06 | ₩14,480 | ₩16,564 | ₩14,267 | ₩15,709 | +8.49% | 22.8만 |
|---|
| 2026.02.05 | ₩14,961 | ₩15,122 | ₩13,251 | ₩13,679 | -8.57% | 27.7만 |
|---|
| 2026.02.04 | ₩16,885 | ₩17,045 | ₩15,602 | ₩15,870 | -6.01% | 17.4만 |
|---|
| 2026.02.03 | ₩19,503 | ₩19,557 | ₩16,671 | ₩17,152 | -12.05% | 11.7만 |
|---|
| 2026.02.02 | ₩17,900 | ₩19,503 | ₩16,938 | ₩19,076 | +6.57% | 13.7만 |
|---|
| 2026.01.30 | ₩19,129 | ₩19,770 | ₩18,702 | ₩18,915 | -1.12% | 7.3만 |
|---|
| 2026.01.29 | ₩20,305 | ₩20,839 | ₩19,236 | ₩19,770 | -2.63% | 9.7만 |
|---|
| 2026.01.28 | ₩21,373 | ₩21,427 | ₩20,572 | ₩20,679 | -3.25% | 7.5만 |
|---|
| 2026.01.27 | ₩20,305 | ₩20,946 | ₩19,824 | ₩20,892 | +2.89% | 10.8만 |
|---|
| 2026.01.26 | ₩20,839 | ₩21,053 | ₩19,877 | ₩20,091 | -3.59% | 18만 |
|---|
| 2026.01.23 | ₩21,053 | ₩21,854 | ₩20,465 | ₩21,534 | +2.28% | 8.8만 |
|---|
| 2026.01.22 | ₩22,976 | ₩22,976 | ₩21,160 | ₩21,427 | -6.74% | 7.7만 |
|---|
| 2026.01.21 | ₩22,389 | ₩23,457 | ₩20,572 | ₩22,014 | -1.67% | 23.9만 |
|---|
| 2026.01.20 | ₩22,976 | ₩23,404 | ₩21,908 | ₩22,549 | -1.86% | 15.8만 |
|---|
| 2026.01.16 | ₩26,182 | ₩26,182 | ₩24,312 | ₩24,419 | -6.73% | 9.6만 |
|---|
| 2026.01.15 | ₩26,770 | ₩27,251 | ₩25,114 | ₩25,862 | -3.39% | 15.3만 |
|---|
| 2026.01.14 | ₩24,900 | ₩27,785 | ₩24,846 | ₩26,770 | +7.51% | 23.2만 |
|---|
| 2026.01.13 | ₩25,114 | ₩25,274 | ₩23,511 | ₩24,793 | -1.28% | 13.7만 |
|---|
| 2026.01.12 | ₩23,030 | ₩25,381 | ₩22,495 | ₩24,686 | +7.19% | 13.7만 |
|---|
| 2026.01.09 | ₩24,259 | ₩24,312 | ₩22,709 | ₩22,869 | -5.73% | 8.4만 |
|---|
| 2026.01.08 | ₩24,419 | ₩24,846 | ₩23,617 | ₩23,831 | -2.41% | 19.2만 |
|---|
| 2026.01.07 | ₩25,114 | ₩25,862 | ₩24,098 | ₩25,060 | -0.21% | 15.3만 |
|---|
| 2026.01.06 | ₩27,144 | ₩27,411 | ₩25,541 | ₩25,648 | -5.51% | 18.8만 |
|---|
| 2026.01.05 | ₩22,976 | ₩27,625 | ₩22,442 | ₩27,144 | +18.14% | 43만 |
|---|
| 2026.01.02 | ₩19,503 | ₩22,175 | ₩19,396 | ₩21,801 | +11.78% | 22만 |
|---|
| 2025.12.31 | ₩19,396 | ₩20,037 | ₩18,541 | ₩18,755 | -3.31% | 30만 |
|---|
| 2025.12.30 | ₩20,037 | ₩20,305 | ₩18,755 | ₩19,183 | -4.27% | 30.1만 |
|---|
| 2025.12.29 | ₩19,931 | ₩20,732 | ₩19,663 | ₩19,984 | +0.27% | 14.7만 |
|---|
| 2025.12.26 | ₩21,534 | ₩21,640 | ₩19,877 | ₩20,411 | -5.21% | 8.6만 |
|---|
| 2025.12.24 | ₩21,266 | ₩22,068 | ₩20,572 | ₩21,106 | -0.75% | 10.5만 |
|---|
| 2025.12.23 | ₩22,709 | ₩22,709 | ₩20,892 | ₩21,480 | -5.41% | 18.1만 |
|---|
| 2025.12.22 | ₩22,656 | ₩24,045 | ₩21,373 | ₩21,854 | -3.54% | 38.9만 |
|---|
| 2025.12.19 | ₩19,770 | ₩21,320 | ₩19,503 | ₩21,053 | +6.49% | 34.7만 |
|---|
| 2025.12.18 | ₩20,305 | ₩22,549 | ₩18,595 | ₩18,702 | -7.89% | 50.6만 |
|---|
| 2025.12.17 | ₩21,106 | ₩21,373 | ₩18,328 | ₩19,503 | -7.59% | 75.8만 |
|---|
| 2025.12.16 | ₩20,305 | ₩22,442 | ₩19,984 | ₩20,358 | +0.26% | 41.6만 |
|---|
| 2025.12.15 | ₩21,320 | ₩21,320 | ₩19,236 | ₩20,305 | -4.76% | 52만 |
|---|
| 2025.12.12 | ₩23,938 | ₩24,045 | ₩21,373 | ₩21,373 | -10.71% | 42.6만 |
|---|
| 2025.12.11 | ₩23,511 | ₩24,740 | ₩23,030 | ₩23,190 | -1.36% | 23.5만 |
|---|
| 2025.12.10 | ₩25,007 | ₩25,274 | ₩23,831 | ₩23,831 | -4.70% | 17.8만 |
|---|
| 2025.12.09 | ₩24,579 | ₩25,274 | ₩22,976 | ₩25,007 | +1.74% | 26.5만 |
|---|
| 2025.12.08 | ₩27,785 | ₩27,839 | ₩24,098 | ₩24,152 | -13.08% | 33.9만 |
|---|
| 2025.12.05 | ₩29,014 | ₩29,014 | ₩27,091 | ₩27,251 | -6.08% | 19.8만 |
|---|
| 2025.12.04 | ₩28,587 | ₩29,923 | ₩27,892 | ₩29,442 | +2.99% | 24.8만 |
|---|
| 2025.12.03 | ₩25,915 | ₩29,335 | ₩25,274 | ₩29,014 | +11.96% | 41.3만 |
|---|
| 2025.12.02 | ₩26,877 | ₩27,411 | ₩25,381 | ₩25,969 | -3.38% | 36.8만 |
|---|
| 2025.12.01 | ₩25,862 | ₩27,197 | ₩24,098 | ₩26,770 | +3.51% | 24.6만 |
|---|
| 2025.11.28 | ₩28,694 | ₩30,991 | ₩26,717 | ₩26,717 | -6.89% | 21.4만 |
|---|
| 2025.11.26 | ₩25,114 | ₩27,197 | ₩24,045 | ₩26,610 | +5.96% | 41.7만 |
|---|
| 2025.11.25 | ₩24,152 | ₩25,114 | ₩22,869 | ₩24,846 | +2.88% | 34.3만 |
|---|
| 2025.11.24 | ₩24,045 | ₩25,114 | ₩23,671 | ₩23,724 | -1.33% | 32.1만 |
|---|
| 2025.11.21 | ₩24,579 | ₩26,075 | ₩23,511 | ₩23,671 | -3.70% | 44.3만 |
|---|
| 2025.11.20 | ₩29,869 | ₩29,923 | ₩25,381 | ₩25,915 | -13.24% | 43.8만 |
|---|
| 2025.11.19 | ₩29,976 | ₩31,365 | ₩27,785 | ₩28,694 | -4.28% | 21.7만 |
|---|
| 2025.11.18 | ₩28,533 | ₩31,365 | ₩28,266 | ₩29,923 | +4.87% | 22.3만 |
|---|
| 2025.11.17 | ₩32,167 | ₩32,327 | ₩28,106 | ₩29,549 | -8.14% | 49만 |
|---|
| 2025.11.14 | ₩31,472 | ₩33,663 | ₩29,388 | ₩32,808 | +4.24% | 38.4만 |
|---|
| 2025.11.13 | ₩34,732 | ₩34,732 | ₩32,594 | ₩33,396 | -3.85% | 61.8만 |
|---|
| 2025.11.12 | ₩38,846 | ₩39,167 | ₩35,800 | ₩35,800 | -7.84% | 29.6만 |
|---|
| 2025.11.11 | ₩39,861 | ₩39,861 | ₩37,136 | ₩37,403 | -6.17% | 35.9만 |
|---|
| 2025.11.10 | ₩42,373 | ₩42,800 | ₩38,953 | ₩39,434 | -6.94% | 39.9만 |
|---|
| 2025.11.07 | ₩37,884 | ₩43,281 | ₩37,243 | ₩41,144 | +8.60% | 41만 |
|---|
| 2025.11.06 | ₩43,334 | ₩43,548 | ₩38,846 | ₩38,846 | -10.36% | 53.2만 |
|---|
| 2025.11.05 | ₩42,640 | ₩44,617 | ₩42,105 | ₩43,174 | +1.25% | 42만 |
|---|
| 2025.11.04 | ₩45,418 | ₩45,685 | ₩41,678 | ₩41,838 | -7.88% | 77.1만 |
|---|
| 2025.11.03 | ₩47,021 | ₩49,159 | ₩46,113 | ₩47,502 | +1.02% | 71.6만 |
|---|
| 2025.10.31 | ₩46,166 | ₩52,365 | ₩46,006 | ₩49,693 | +7.64% | 79.7만 |
|---|
| 2025.10.30 | ₩47,502 | ₩51,830 | ₩45,418 | ₩45,579 | -4.05% | 67만 |
|---|
| 2025.10.29 | ₩47,662 | ₩54,502 | ₩44,884 | ₩50,655 | +6.28% | 132.1만 |
|---|
| 2025.10.28 | ₩53,433 | ₩56,105 | ₩46,487 | ₩49,105 | -8.10% | 181.7만 |
|---|
| 2025.10.27 | ₩47,556 | ₩56,105 | ₩46,220 | ₩53,968 | +13.48% | 248만 |
|---|
| 2025.10.24 | ₩43,495 | ₩46,006 | ₩40,930 | ₩44,884 | +3.19% | 75만 |
|---|
| 2025.10.23 | ₩38,579 | ₩44,456 | ₩38,258 | ₩42,479 | +10.11% | 56.1만 |
|---|
| 2025.10.22 | ₩39,541 | ₩39,861 | ₩36,655 | ₩38,472 | -2.70% | 39.4만 |
|---|
| 2025.10.21 | ₩42,105 | ₩42,426 | ₩39,541 | ₩40,182 | -4.57% | 24.3만 |
|---|
| 2025.10.20 | ₩39,968 | ₩42,319 | ₩39,167 | ₩42,212 | +5.61% | 25.3만 |
|---|
| 2025.10.17 | ₩40,289 | ₩41,678 | ₩37,938 | ₩38,472 | -4.51% | 31.8만 |
|---|
| 2025.10.16 | ₩42,747 | ₩45,685 | ₩40,075 | ₩40,449 | -5.37% | 46.6만 |
|---|
| 2025.10.15 | ₩42,212 | ₩44,617 | ₩40,716 | ₩42,747 | +1.27% | 84.7만 |
|---|
| 2025.10.14 | ₩42,159 | ₩43,655 | ₩40,235 | ₩42,212 | +0.13% | 84.9만 |
|---|
| 2025.10.13 | ₩47,395 | ₩47,502 | ₩39,541 | ₩45,739 | -3.49% | 111.4만 |
|---|
| 2025.10.10 | ₩50,227 | ₩50,494 | ₩46,220 | ₩46,487 | -7.45% | 68.2만 |
|---|