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 | ₩12,128 | ₩12,155 | ₩11,313 | ₩11,420 | -5.84% | 19.5만 |
| 2026.10.08 | ₩12,369 | ₩13,027 | ₩11,797 | ₩11,941 | -3.46% | 18.2만 |
| 2026.10.07 | ₩12,302 | ₩12,984 | ₩12,249 | ₩12,489 | +1.52% | 12.1만 |
| 2026.10.06 | ₩13,612 | ₩13,794 | ₩12,636 | ₩12,797 | -5.99% | 13.3만 |
| 2026.10.05 | ₩13,131 | ₩14,074 | ₩12,623 | ₩13,439 | +2.34% | 28.7만 |
| 2026.10.02 | ₩12,717 | ₩13,833 | ₩12,596 | ₩12,917 | +1.58% | 36.2만 |
| 2026.10.01 | ₩12,623 | ₩12,877 | ₩12,142 | ₩12,182 | -3.50% | 14.3만 |
| 2026.09.30 | ₩13,345 | ₩13,532 | ₩12,596 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,650 |
| -5.21% |
| 10.8만 |
| 2026.09.29 | ₩13,225 | ₩13,345 | ₩12,897 | ₩13,051 | -1.31% | 12.1만 |
|---|
| 2026.09.28 | ₩13,305 | ₩13,479 | ₩12,717 | ₩12,997 | -2.31% | 13.3만 |
|---|
| 2026.09.25 | ₩13,185 | ₩13,519 | ₩12,583 | ₩13,358 | +1.32% | 18.4만 |
|---|
| 2026.09.24 | ₩12,155 | ₩13,332 | ₩12,075 | ₩13,051 | +7.37% | 23.5만 |
|---|
| 2026.09.23 | ₩13,118 | ₩13,185 | ₩12,235 | ₩12,295 | -6.27% | 27.8만 |
|---|
| 2026.09.22 | ₩13,345 | ₩13,733 | ₩13,091 | ₩13,198 | -1.10% | 34.7만 |
|---|
| 2026.09.21 | ₩12,743 | ₩13,479 | ₩12,623 | ₩13,439 | +5.46% | 51.2만 |
|---|
| 2026.09.18 | ₩11,660 | ₩12,396 | ₩11,433 | ₩12,262 | +5.16% | 43.6만 |
|---|
| 2026.09.17 | ₩11,219 | ₩11,393 | ₩10,874 | ₩11,366 | +1.31% | 22.2만 |
|---|
| 2026.09.16 | ₩10,363 | ₩10,965 | ₩10,176 | ₩10,965 | +5.81% | 21.9만 |
|---|
| 2026.09.15 | ₩10,831 | ₩10,831 | ₩10,163 | ₩10,403 | -3.95% | 20.2만 |
|---|
| 2026.09.14 | ₩10,791 | ₩11,212 | ₩10,483 | ₩10,978 | +1.73% | 14.6만 |
|---|
| 2026.09.11 | ₩10,457 | ₩11,500 | ₩10,457 | ₩10,952 | +4.73% | 30.6만 |
|---|
| 2026.09.10 | ₩10,390 | ₩10,786 | ₩10,109 | ₩10,377 | -0.13% | 16.9만 |
|---|
| 2026.09.09 | ₩10,811 | ₩11,005 | ₩10,390 | ₩10,671 | -1.30% | 17.9만 |
|---|
| 2026.09.08 | ₩10,831 | ₩11,085 | ₩10,497 | ₩10,631 | -1.85% | 18.7만 |
|---|
| 2026.09.04 | ₩10,804 | ₩11,246 | ₩10,069 | ₩10,871 | +0.62% | 21.3만 |
|---|
| 2026.09.03 | ₩10,577 | ₩11,125 | ₩10,524 | ₩11,112 | +5.06% | 20.2만 |
|---|
| 2026.09.02 | ₩9,454 | ₩10,390 | ₩9,347 | ₩10,270 | +8.63% | 13.1만 |
|---|
| 2026.09.01 | ₩9,748 | ₩10,069 | ₩9,374 | ₩9,427 | -3.29% | 15.5만 |
|---|
| 2026.08.31 | ₩9,882 | ₩10,149 | ₩9,668 | ₩10,015 | +1.35% | 19만 |
|---|
| 2026.08.28 | ₩10,176 | ₩10,430 | ₩9,561 | ₩9,949 | -2.23% | 18만 |
|---|
| 2026.08.27 | ₩9,427 | ₩10,397 | ₩9,427 | ₩10,336 | +9.65% | 15.3만 |
|---|
| 2026.08.26 | ₩9,494 | ₩9,775 | ₩9,186 | ₩9,280 | -2.25% | 14.4만 |
|---|
| 2026.08.25 | ₩9,494 | ₩9,882 | ₩9,374 | ₩9,574 | +0.85% | 12.4만 |
|---|
| 2026.08.24 | ₩9,695 | ₩9,975 | ₩9,053 | ₩9,628 | -0.69% | 27.1만 |
|---|
| 2026.08.21 | ₩8,879 | ₩9,989 | ₩8,825 | ₩9,440 | +6.33% | 45.2만 |
|---|
| 2026.08.20 | ₩8,170 | ₩8,531 | ₩7,956 | ₩8,424 | +3.11% | 30.9만 |
|---|
| 2026.08.19 | ₩6,806 | ₩8,157 | ₩6,729 | ₩8,103 | +19.06% | 61.8만 |
|---|
| 2026.08.18 | ₩6,579 | ₩6,940 | ₩6,536 | ₩6,699 | +1.83% | 5.3만 |
|---|
| 2026.08.17 | ₩6,472 | ₩7,100 | ₩6,472 | ₩6,726 | +3.93% | 9.5만 |
|---|
| 2026.08.14 | ₩6,646 | ₩6,820 | ₩6,405 | ₩6,592 | -0.80% | 7.4만 |
|---|
| 2026.08.13 | ₩6,646 | ₩6,886 | ₩6,512 | ₩6,753 | +1.61% | 12만 |
|---|
| 2026.08.12 | ₩6,726 | ₩6,782 | ₩6,552 | ₩6,606 | -1.79% | 4.7만 |
|---|
| 2026.08.11 | ₩6,766 | ₩6,846 | ₩6,644 | ₩6,686 | -1.19% | 5.5만 |
|---|
| 2026.08.10 | ₩6,606 | ₩6,793 | ₩6,479 | ₩6,739 | +2.02% | 9.3만 |
|---|
| 2026.08.07 | ₩6,619 | ₩7,127 | ₩6,459 | ₩6,659 | +0.61% | 13.4만 |
|---|
| 2026.08.06 | ₩6,472 | ₩6,686 | ₩6,298 | ₩6,619 | +2.27% | 10.7만 |
|---|
| 2026.08.05 | ₩6,606 | ₩6,753 | ₩6,485 | ₩6,485 | -1.82% | 4.4만 |
|---|
| 2026.08.04 | ₩6,485 | ₩6,953 | ₩6,418 | ₩6,780 | +4.54% | 9.7만 |
|---|
| 2026.08.03 | ₩6,311 | ₩6,713 | ₩6,155 | ₩6,485 | +2.75% | 7.3만 |
|---|
| 2026.07.31 | ₩6,579 | ₩6,619 | ₩6,218 | ₩6,352 | -3.46% | 6.5만 |
|---|
| 2026.07.30 | ₩5,884 | ₩6,659 | ₩5,884 | ₩6,619 | +12.50% | 11.5만 |
|---|
| 2026.07.29 | ₩5,971 | ₩6,138 | ₩5,596 | ₩5,723 | -4.14% | 17.2만 |
|---|
| 2026.07.28 | ₩6,084 | ₩6,124 | ₩5,778 | ₩6,044 | -0.66% | 9.5만 |
|---|
| 2026.07.27 | ₩6,686 | ₩7,047 | ₩5,910 | ₩6,271 | -6.20% | 12.5만 |
|---|
| 2026.07.24 | ₩6,699 | ₩6,900 | ₩6,432 | ₩6,512 | -2.79% | 11.9만 |
|---|
| 2026.07.23 | ₩6,325 | ₩6,673 | ₩6,077 | ₩6,646 | +5.07% | 23.8만 |
|---|
| 2026.07.22 | ₩6,311 | ₩6,632 | ₩6,151 | ₩6,512 | +3.18% | 22.6만 |
|---|
| 2026.07.21 | ₩6,245 | ₩7,020 | ₩6,231 | ₩6,418 | +2.78% | 46.8만 |
|---|
| 2026.07.20 | ₩5,603 | ₩6,218 | ₩5,255 | ₩6,191 | +10.50% | 33.1만 |
|---|
| 2026.07.17 | ₩5,148 | ₩5,670 | ₩5,148 | ₩5,429 | +5.45% | 21.1만 |
|---|
| 2026.07.16 | ₩5,696 | ₩6,017 | ₩5,295 | ₩5,309 | -6.81% | 23.2만 |
|---|
| 2026.07.15 | ₩5,335 | ₩5,964 | ₩5,335 | ₩5,857 | +9.77% | 44.3만 |
|---|
| 2026.07.14 | ₩4,627 | ₩5,369 | ₩4,546 | ₩5,322 | +15.03% | 44.5만 |
|---|
| 2026.07.13 | ₩5,055 | ₩5,175 | ₩4,453 | ₩4,506 | -10.85% | 22.2만 |
|---|
| 2026.07.10 | ₩5,162 | ₩5,389 | ₩5,028 | ₩5,068 | -1.81% | 14만 |
|---|
| 2026.07.09 | ₩5,014 | ₩5,188 | ₩4,948 | ₩5,095 | +1.60% | 17.5만 |
|---|
| 2026.07.08 | ₩5,202 | ₩5,268 | ₩4,921 | ₩5,014 | -3.60% | 25.4만 |
|---|
| 2026.07.07 | ₩5,429 | ₩5,723 | ₩5,282 | ₩5,335 | -1.72% | 20.2만 |
|---|
| 2026.07.06 | ₩5,175 | ₩5,723 | ₩5,108 | ₩5,402 | +4.39% | 24.2만 |
|---|
| 2026.07.02 | ₩5,456 | ₩5,964 | ₩5,121 | ₩5,162 | -5.39% | 39.8만 |
|---|
| 2026.07.01 | ₩5,322 | ₩5,616 | ₩5,228 | ₩5,362 | +0.75% | 18.8만 |
|---|
| 2026.06.30 | ₩5,496 | ₩5,579 | ₩5,048 | ₩5,282 | -3.89% | 22.2만 |
|---|
| 2026.06.29 | ₩5,215 | ₩5,670 | ₩5,081 | ₩5,616 | +7.69% | 43.2만 |
|---|
| 2026.06.26 | ₩5,188 | ₩5,469 | ₩5,135 | ₩5,135 | -1.03% | 34.2만 |
|---|
| 2026.06.25 | ₩5,482 | ₩5,670 | ₩5,162 | ₩5,282 | -3.66% | 23만 |
|---|
| 2026.06.24 | ₩5,202 | ₩5,449 | ₩5,081 | ₩5,402 | +3.86% | 26.8만 |
|---|
| 2026.06.23 | ₩5,362 | ₩5,502 | ₩5,208 | ₩5,228 | -2.49% | 17.5만 |
|---|
| 2026.06.22 | ₩5,630 | ₩6,004 | ₩5,429 | ₩5,469 | -2.85% | 20.9만 |
|---|
| 2026.06.18 | ₩5,683 | ₩5,790 | ₩5,456 | ₩5,630 | -0.94% | 17.1만 |
|---|
| 2026.06.17 | ₩5,910 | ₩6,084 | ₩5,636 | ₩5,670 | -4.07% | 15만 |
|---|
| 2026.06.16 | ₩6,017 | ₩6,378 | ₩5,696 | ₩5,964 | -0.89% | 16.3만 |
|---|
| 2026.06.15 | ₩6,191 | ₩6,619 | ₩5,944 | ₩6,044 | -2.38% | 21.9만 |
|---|
| 2026.06.12 | ₩5,937 | ₩6,178 | ₩5,777 | ₩5,777 | -2.70% | 26만 |
|---|
| 2026.06.11 | ₩5,750 | ₩6,632 | ₩5,469 | ₩5,977 | +3.95% | 66만 |
|---|
| 2026.06.10 | ₩5,777 | ₩6,025 | ₩5,416 | ₩5,456 | -5.56% | 24.3만 |
|---|
| 2026.06.09 | ₩6,191 | ₩6,619 | ₩5,683 | ₩5,777 | -6.70% | 45.4만 |
|---|
| 2026.06.08 | ₩5,857 | ₩6,338 | ₩5,710 | ₩6,258 | +6.85% | 36.5만 |
|---|
| 2026.06.05 | ₩6,258 | ₩6,258 | ₩5,516 | ₩5,763 | -7.91% | 31.5만 |
|---|
| 2026.06.04 | ₩6,525 | ₩6,586 | ₩6,164 | ₩6,191 | -5.12% | 20만 |
|---|
| 2026.06.03 | ₩6,619 | ₩7,087 | ₩6,418 | ₩6,632 | +0.20% | 28.7만 |
|---|
| 2026.06.02 | ₩6,953 | ₩7,354 | ₩6,552 | ₩6,646 | -4.42% | 50.3만 |
|---|
| 2026.06.01 | ₩8,264 | ₩8,397 | ₩6,967 | ₩6,993 | -15.37% | 81.6만 |
|---|
| 2026.05.29 | ₩7,689 | ₩9,267 | ₩7,542 | ₩8,371 | +8.87% | 118만 |
|---|
| 2026.05.28 | ₩7,248 | ₩7,956 | ₩6,699 | ₩7,488 | +3.32% | 103.9만 |
|---|
| 2026.05.27 | ₩7,261 | ₩7,354 | ₩6,017 | ₩7,221 | -0.55% | 98.3만 |
|---|
| 2026.05.26 | ₩9,561 | ₩10,149 | ₩7,328 | ₩7,341 | -23.22% | 84.4만 |
|---|
| 2026.05.22 | ₩7,970 | ₩9,785 | ₩7,716 | ₩9,668 | +21.31% | 48.1만 |
|---|
| 2026.05.21 | ₩8,344 | ₩8,986 | ₩8,077 | ₩8,879 | +6.41% | 15.8만 |
|---|
| 2026.05.20 | ₩8,023 | ₩8,772 | ₩7,756 | ₩8,451 | +5.33% | 26.4만 |
|---|
| 2026.05.19 | ₩9,360 | ₩9,467 | ₩8,932 | ₩9,146 | -2.29% | 7.3만 |
|---|
| 2026.05.18 | ₩9,895 | ₩10,002 | ₩8,932 | ₩9,093 | -8.11% | 9.1만 |
|---|
| 2026.05.15 | ₩9,842 | ₩10,109 | ₩9,360 | ₩10,056 | +2.17% | 13.6만 |
|---|
| 2026.05.14 | ₩9,093 | ₩10,056 | ₩8,558 | ₩9,842 | +8.24% | 23만 |
|---|
| 2026.05.13 | ₩9,414 | ₩9,414 | ₩8,932 | ₩9,093 | -3.41% | 10.9만 |
|---|
| 2026.05.12 | ₩9,521 | ₩9,788 | ₩9,039 | ₩9,414 | -1.12% | 12.3만 |
|---|
| 2026.05.11 | ₩9,360 | ₩9,949 | ₩9,146 | ₩9,681 | +3.43% | 9.8만 |
|---|
| 2026.05.08 | ₩9,788 | ₩9,895 | ₩9,146 | ₩9,467 | -3.28% | 14만 |
|---|
| 2026.05.07 | ₩10,216 | ₩10,697 | ₩9,039 | ₩9,628 | -5.76% | 12.4만 |
|---|
| 2026.05.06 | ₩10,911 | ₩11,232 | ₩10,270 | ₩10,430 | -4.41% | 13.4만 |
|---|
| 2026.05.05 | ₩10,858 | ₩10,965 | ₩10,270 | ₩10,430 | -3.94% | 10.5만 |
|---|
| 2026.05.04 | ₩10,697 | ₩11,125 | ₩10,216 | ₩10,216 | -4.50% | 11.6만 |
|---|
| 2026.05.01 | ₩10,163 | ₩10,644 | ₩9,735 | ₩10,590 | +4.21% | 16만 |
|---|
| 2026.04.30 | ₩9,467 | ₩9,895 | ₩8,932 | ₩9,414 | -0.56% | 19.1만 |
|---|
| 2026.04.29 | ₩10,163 | ₩10,163 | ₩8,986 | ₩9,093 | -10.53% | 19.3만 |
|---|
| 2026.04.28 | ₩10,163 | ₩10,965 | ₩9,628 | ₩9,949 | -2.11% | 32.7만 |
|---|
| 2026.04.27 | ₩11,607 | ₩11,767 | ₩10,323 | ₩10,430 | -10.14% | 18.5만 |
|---|
| 2026.04.24 | ₩12,409 | ₩12,409 | ₩11,500 | ₩11,500 | -7.33% | 10.6만 |
|---|
| 2026.04.23 | ₩12,837 | ₩12,997 | ₩11,928 | ₩12,088 | -5.83% | 16.3만 |
|---|
| 2026.04.22 | ₩12,623 | ₩13,104 | ₩12,623 | ₩12,997 | +2.97% | 10.5만 |
|---|
| 2026.04.21 | ₩13,211 | ₩13,265 | ₩12,249 | ₩12,302 | -6.88% | 10.3만 |
|---|
| 2026.04.20 | ₩13,960 | ₩13,960 | ₩12,730 | ₩12,997 | -6.90% | 22.3만 |
|---|
| 2026.04.17 | ₩13,372 | ₩14,281 | ₩13,372 | ₩14,121 | +5.60% | 21.6만 |
|---|
| 2026.04.16 | ₩12,837 | ₩13,211 | ₩12,035 | ₩13,211 | +2.92% | 9.5만 |
|---|
| 2026.04.15 | ₩13,265 | ₩13,372 | ₩12,569 | ₩12,730 | -4.03% | 15.3만 |
|---|
| 2026.04.14 | ₩12,569 | ₩13,639 | ₩12,356 | ₩12,730 | +1.28% | 21만 |
|---|
| 2026.04.13 | ₩11,767 | ₩12,356 | ₩11,446 | ₩12,302 | +4.55% | 14.2만 |
|---|
| 2026.04.10 | ₩12,195 | ₩12,249 | ₩11,339 | ₩11,714 | -3.95% | 21.5만 |
|---|
| 2026.04.09 | ₩11,232 | ₩11,607 | ₩11,232 | ₩11,286 | +0.48% | 10.8만 |
|---|
| 2026.04.08 | ₩12,195 | ₩12,516 | ₩11,286 | ₩11,286 | -7.46% | 8.3만 |
|---|
| 2026.04.07 | ₩11,660 | ₩11,928 | ₩11,179 | ₩11,339 | -2.75% | 5.9만 |
|---|
| 2026.04.06 | ₩11,767 | ₩12,569 | ₩11,553 | ₩11,714 | -0.45% | 6.4만 |
|---|
| 2026.04.02 | ₩11,660 | ₩11,821 | ₩11,125 | ₩11,660 | 0.00% | 4.6만 |
|---|
| 2026.04.01 | ₩12,302 | ₩12,730 | ₩11,874 | ₩12,088 | -1.74% | 7.1만 |
|---|
| 2026.03.31 | ₩11,286 | ₩11,981 | ₩11,286 | ₩11,821 | +4.74% | 7.7만 |
|---|
| 2026.03.30 | ₩13,372 | ₩13,639 | ₩11,232 | ₩11,232 | -16.00% | 9.1만 |
|---|
| 2026.03.27 | ₩12,676 | ₩12,837 | ₩11,553 | ₩12,088 | -4.64% | 11.7만 |
|---|
| 2026.03.26 | ₩13,265 | ₩13,532 | ₩12,623 | ₩12,837 | -3.23% | 6.2만 |
|---|
| 2026.03.25 | ₩13,372 | ₩14,067 | ₩13,104 | ₩13,104 | -2.00% | 6.5만 |
|---|
| 2026.03.24 | ₩13,104 | ₩13,693 | ₩12,623 | ₩12,623 | -3.67% | 8.1만 |
|---|
| 2026.03.23 | ₩12,623 | ₩14,121 | ₩12,623 | ₩13,158 | +4.24% | 9.1만 |
|---|
| 2026.03.20 | ₩12,997 | ₩13,586 | ₩12,516 | ₩12,516 | -3.70% | 11.9만 |
|---|
| 2026.03.19 | ₩12,837 | ₩13,158 | ₩12,569 | ₩12,837 | 0.00% | 10.3만 |
|---|
| 2026.03.18 | ₩14,014 | ₩14,014 | ₩13,372 | ₩13,372 | -4.58% | 8.2만 |
|---|
| 2026.03.17 | ₩14,388 | ₩14,602 | ₩13,907 | ₩13,960 | -2.97% | 8.4만 |
|---|
| 2026.03.16 | ₩14,869 | ₩14,923 | ₩13,960 | ₩13,960 | -6.12% | 10.8만 |
|---|
| 2026.03.13 | ₩14,174 | ₩15,458 | ₩13,853 | ₩13,853 | -2.26% | 10.8만 |
|---|
| 2026.03.12 | ₩14,549 | ₩15,351 | ₩13,907 | ₩13,907 | -4.41% | 6.3만 |
|---|
| 2026.03.11 | ₩14,442 | ₩15,725 | ₩14,174 | ₩14,816 | +2.59% | 19.4만 |
|---|
| 2026.03.10 | ₩13,960 | ₩15,190 | ₩13,746 | ₩13,853 | -0.77% | 11.1만 |
|---|
| 2026.03.09 | ₩12,837 | ₩14,067 | ₩12,569 | ₩13,800 | +7.50% | 8.3만 |
|---|
| 2026.03.06 | ₩13,639 | ₩14,388 | ₩13,639 | ₩14,121 | +3.53% | 12.9만 |
|---|
| 2026.03.05 | ₩13,907 | ₩15,190 | ₩13,907 | ₩14,762 | +6.15% | 13.1만 |
|---|
| 2026.03.04 | ₩13,639 | ₩14,335 | ₩13,372 | ₩14,174 | +3.92% | 23.8만 |
|---|
| 2026.03.03 | ₩12,837 | ₩13,693 | ₩12,463 | ₩13,318 | +3.75% | 10.6만 |
|---|
| 2026.03.02 | ₩13,211 | ₩14,228 | ₩12,890 | ₩13,479 | +2.02% | 15.5만 |
|---|
| 2026.02.27 | ₩14,121 | ₩14,388 | ₩13,051 | ₩13,104 | -7.20% | 10만 |
|---|
| 2026.02.26 | ₩14,816 | ₩15,404 | ₩13,693 | ₩13,960 | -5.78% | 15.4만 |
|---|
| 2026.02.25 | ₩13,372 | ₩14,388 | ₩12,623 | ₩13,746 | +2.80% | 25.2만 |
|---|
| 2026.02.24 | ₩12,516 | ₩12,730 | ₩12,088 | ₩12,249 | -2.14% | 6.8만 |
|---|
| 2026.02.23 | ₩13,211 | ₩13,211 | ₩12,088 | ₩12,944 | -2.02% | 12.8만 |
|---|
| 2026.02.20 | ₩14,388 | ₩14,442 | ₩12,783 | ₩12,997 | -9.67% | 12.6만 |
|---|
| 2026.02.19 | ₩14,121 | ₩14,121 | ₩13,158 | ₩13,265 | -6.06% | 11.8만 |
|---|
| 2026.02.18 | ₩15,458 | ₩15,618 | ₩13,532 | ₩13,532 | -12.46% | 9.2만 |
|---|
| 2026.02.17 | ₩15,993 | ₩17,383 | ₩14,549 | ₩14,549 | -9.03% | 10.7만 |
|---|
| 2026.02.13 | ₩14,709 | ₩16,528 | ₩14,442 | ₩15,779 | +7.27% | 9.6만 |
|---|
| 2026.02.12 | ₩14,923 | ₩15,030 | ₩13,960 | ₩14,816 | -0.72% | 10.4만 |
|---|
| 2026.02.11 | ₩15,244 | ₩15,404 | ₩14,014 | ₩14,335 | -5.96% | 7.9만 |
|---|
| 2026.02.10 | ₩15,993 | ₩16,314 | ₩15,030 | ₩15,137 | -5.35% | 9.9만 |
|---|
| 2026.02.09 | ₩16,046 | ₩16,207 | ₩15,297 | ₩15,939 | -0.67% | 8.1만 |
|---|
| 2026.02.06 | ₩14,495 | ₩16,581 | ₩14,281 | ₩15,725 | +8.49% | 22.8만 |
|---|
| 2026.02.05 | ₩14,976 | ₩15,137 | ₩13,265 | ₩13,693 | -8.57% | 27.7만 |
|---|
| 2026.02.04 | ₩16,902 | ₩17,062 | ₩15,618 | ₩15,886 | -6.01% | 17.4만 |
|---|
| 2026.02.03 | ₩19,523 | ₩19,576 | ₩16,688 | ₩17,169 | -12.05% | 11.7만 |
|---|
| 2026.02.02 | ₩17,918 | ₩19,523 | ₩16,955 | ₩19,095 | +6.57% | 13.7만 |
|---|
| 2026.01.30 | ₩19,148 | ₩19,790 | ₩18,721 | ₩18,934 | -1.12% | 7.3만 |
|---|
| 2026.01.29 | ₩20,325 | ₩20,860 | ₩19,255 | ₩19,790 | -2.63% | 9.7만 |
|---|
| 2026.01.28 | ₩21,395 | ₩21,448 | ₩20,593 | ₩20,700 | -3.25% | 7.5만 |
|---|
| 2026.01.27 | ₩20,325 | ₩20,967 | ₩19,844 | ₩20,913 | +2.89% | 10.8만 |
|---|
| 2026.01.26 | ₩20,860 | ₩21,074 | ₩19,897 | ₩20,111 | -3.59% | 18만 |
|---|
| 2026.01.23 | ₩21,074 | ₩21,876 | ₩20,486 | ₩21,555 | +2.28% | 8.8만 |
|---|
| 2026.01.22 | ₩22,999 | ₩22,999 | ₩21,181 | ₩21,448 | -6.74% | 7.7만 |
|---|
| 2026.01.21 | ₩22,411 | ₩23,481 | ₩20,593 | ₩22,037 | -1.67% | 23.9만 |
|---|
| 2026.01.20 | ₩22,999 | ₩23,427 | ₩21,930 | ₩22,572 | -1.86% | 15.8만 |
|---|
| 2026.01.16 | ₩26,209 | ₩26,209 | ₩24,337 | ₩24,444 | -6.73% | 9.6만 |
|---|
| 2026.01.15 | ₩26,797 | ₩27,278 | ₩25,139 | ₩25,888 | -3.39% | 15.3만 |
|---|
| 2026.01.14 | ₩24,925 | ₩27,813 | ₩24,872 | ₩26,797 | +7.51% | 23.2만 |
|---|
| 2026.01.13 | ₩25,139 | ₩25,299 | ₩23,534 | ₩24,818 | -1.28% | 13.7만 |
|---|
| 2026.01.12 | ₩23,053 | ₩25,406 | ₩22,518 | ₩24,711 | +7.19% | 13.7만 |
|---|
| 2026.01.09 | ₩24,283 | ₩24,337 | ₩22,732 | ₩22,893 | -5.73% | 8.4만 |
|---|
| 2026.01.08 | ₩24,444 | ₩24,872 | ₩23,641 | ₩23,855 | -2.41% | 19.2만 |
|---|
| 2026.01.07 | ₩25,139 | ₩25,888 | ₩24,123 | ₩25,085 | -0.21% | 15.3만 |
|---|
| 2026.01.06 | ₩27,171 | ₩27,439 | ₩25,567 | ₩25,674 | -5.51% | 18.8만 |
|---|
| 2026.01.05 | ₩22,999 | ₩27,653 | ₩22,465 | ₩27,171 | +18.14% | 43만 |
|---|
| 2026.01.02 | ₩19,523 | ₩22,197 | ₩19,416 | ₩21,823 | +11.78% | 22만 |
|---|
| 2025.12.31 | ₩19,416 | ₩20,058 | ₩18,560 | ₩18,774 | -3.31% | 30만 |
|---|
| 2025.12.30 | ₩20,058 | ₩20,325 | ₩18,774 | ₩19,202 | -4.27% | 30.1만 |
|---|
| 2025.12.29 | ₩19,951 | ₩20,753 | ₩19,683 | ₩20,004 | +0.27% | 14.7만 |
|---|
| 2025.12.26 | ₩21,555 | ₩21,662 | ₩19,897 | ₩20,432 | -5.21% | 8.6만 |
|---|
| 2025.12.24 | ₩21,288 | ₩22,090 | ₩20,593 | ₩21,127 | -0.75% | 10.5만 |
|---|
| 2025.12.23 | ₩22,732 | ₩22,732 | ₩20,913 | ₩21,502 | -5.41% | 18.1만 |
|---|
| 2025.12.22 | ₩22,679 | ₩24,069 | ₩21,395 | ₩21,876 | -3.54% | 38.9만 |
|---|
| 2025.12.19 | ₩19,790 | ₩21,341 | ₩19,523 | ₩21,074 | +6.49% | 34.7만 |
|---|
| 2025.12.18 | ₩20,325 | ₩22,572 | ₩18,614 | ₩18,721 | -7.89% | 50.6만 |
|---|
| 2025.12.17 | ₩21,127 | ₩21,395 | ₩18,346 | ₩19,523 | -7.59% | 75.8만 |
|---|
| 2025.12.16 | ₩20,325 | ₩22,465 | ₩20,004 | ₩20,379 | +0.26% | 41.6만 |
|---|
| 2025.12.15 | ₩21,341 | ₩21,341 | ₩19,255 | ₩20,325 | -4.76% | 52만 |
|---|
| 2025.12.12 | ₩23,962 | ₩24,069 | ₩21,395 | ₩21,395 | -10.71% | 42.6만 |
|---|
| 2025.12.11 | ₩23,534 | ₩24,765 | ₩23,053 | ₩23,213 | -1.36% | 23.5만 |
|---|
| 2025.12.10 | ₩25,032 | ₩25,299 | ₩23,855 | ₩23,855 | -4.70% | 17.8만 |
|---|
| 2025.12.09 | ₩24,604 | ₩25,299 | ₩22,999 | ₩25,032 | +1.74% | 26.5만 |
|---|
| 2025.12.08 | ₩27,813 | ₩27,867 | ₩24,123 | ₩24,176 | -13.08% | 33.9만 |
|---|
| 2025.12.05 | ₩29,044 | ₩29,044 | ₩27,118 | ₩27,278 | -6.08% | 19.8만 |
|---|
| 2025.12.04 | ₩28,616 | ₩29,953 | ₩27,920 | ₩29,471 | +2.99% | 24.8만 |
|---|
| 2025.12.03 | ₩25,941 | ₩29,364 | ₩25,299 | ₩29,044 | +11.96% | 41.3만 |
|---|
| 2025.12.02 | ₩26,904 | ₩27,439 | ₩25,406 | ₩25,995 | -3.38% | 36.8만 |
|---|
| 2025.12.01 | ₩25,888 | ₩27,225 | ₩24,123 | ₩26,797 | +3.51% | 24.6만 |
|---|
| 2025.11.28 | ₩28,723 | ₩31,023 | ₩26,744 | ₩26,744 | -6.89% | 21.4만 |
|---|
| 2025.11.26 | ₩25,139 | ₩27,225 | ₩24,069 | ₩26,637 | +5.96% | 41.7만 |
|---|
| 2025.11.25 | ₩24,176 | ₩25,139 | ₩22,893 | ₩24,872 | +2.88% | 34.3만 |
|---|
| 2025.11.24 | ₩24,069 | ₩25,139 | ₩23,695 | ₩23,748 | -1.33% | 32.1만 |
|---|
| 2025.11.21 | ₩24,604 | ₩26,102 | ₩23,534 | ₩23,695 | -3.70% | 44.3만 |
|---|
| 2025.11.20 | ₩29,899 | ₩29,953 | ₩25,406 | ₩25,941 | -13.24% | 43.8만 |
|---|
| 2025.11.19 | ₩30,006 | ₩31,397 | ₩27,813 | ₩28,723 | -4.28% | 21.7만 |
|---|
| 2025.11.18 | ₩28,562 | ₩31,397 | ₩28,295 | ₩29,953 | +4.87% | 22.3만 |
|---|
| 2025.11.17 | ₩32,199 | ₩32,360 | ₩28,134 | ₩29,578 | -8.14% | 49만 |
|---|
| 2025.11.14 | ₩31,504 | ₩33,697 | ₩29,418 | ₩32,841 | +4.24% | 38.4만 |
|---|
| 2025.11.13 | ₩34,767 | ₩34,767 | ₩32,627 | ₩33,430 | -3.85% | 61.8만 |
|---|
| 2025.11.12 | ₩38,885 | ₩39,206 | ₩35,836 | ₩35,836 | -7.84% | 29.6만 |
|---|
| 2025.11.11 | ₩39,901 | ₩39,901 | ₩37,174 | ₩37,441 | -6.17% | 35.9만 |
|---|
| 2025.11.10 | ₩42,415 | ₩42,843 | ₩38,992 | ₩39,474 | -6.94% | 39.9만 |
|---|
| 2025.11.07 | ₩37,922 | ₩43,325 | ₩37,281 | ₩41,185 | +8.60% | 41만 |
|---|
| 2025.11.06 | ₩43,378 | ₩43,592 | ₩38,885 | ₩38,885 | -10.36% | 53.2만 |
|---|
| 2025.11.05 | ₩42,683 | ₩44,662 | ₩42,148 | ₩43,218 | +1.25% | 42만 |
|---|
| 2025.11.04 | ₩45,464 | ₩45,732 | ₩41,720 | ₩41,880 | -7.88% | 77.1만 |
|---|
| 2025.11.03 | ₩47,069 | ₩49,208 | ₩46,159 | ₩47,550 | +1.02% | 71.6만 |
|---|
| 2025.10.31 | ₩46,213 | ₩52,417 | ₩46,052 | ₩49,743 | +7.64% | 79.7만 |
|---|
| 2025.10.30 | ₩47,550 | ₩51,883 | ₩45,464 | ₩45,625 | -4.05% | 67만 |
|---|
| 2025.10.29 | ₩47,711 | ₩54,557 | ₩44,929 | ₩50,706 | +6.28% | 132.1만 |
|---|
| 2025.10.28 | ₩53,487 | ₩56,162 | ₩46,534 | ₩49,155 | -8.10% | 181.7만 |
|---|
| 2025.10.27 | ₩47,604 | ₩56,162 | ₩46,266 | ₩54,022 | +13.48% | 248만 |
|---|
| 2025.10.24 | ₩43,539 | ₩46,052 | ₩40,971 | ₩44,929 | +3.19% | 75만 |
|---|
| 2025.10.23 | ₩38,618 | ₩44,501 | ₩38,297 | ₩42,522 | +10.11% | 56.1만 |
|---|
| 2025.10.22 | ₩39,581 | ₩39,901 | ₩36,692 | ₩38,511 | -2.70% | 39.4만 |
|---|
| 2025.10.21 | ₩42,148 | ₩42,469 | ₩39,581 | ₩40,222 | -4.57% | 24.3만 |
|---|
| 2025.10.20 | ₩40,008 | ₩42,362 | ₩39,206 | ₩42,255 | +5.61% | 25.3만 |
|---|
| 2025.10.17 | ₩40,329 | ₩41,720 | ₩37,976 | ₩38,511 | -4.51% | 31.8만 |
|---|
| 2025.10.16 | ₩42,790 | ₩45,732 | ₩40,115 | ₩40,490 | -5.37% | 46.6만 |
|---|
| 2025.10.15 | ₩42,255 | ₩44,662 | ₩40,757 | ₩42,790 | +1.27% | 84.7만 |
|---|
| 2025.10.14 | ₩42,201 | ₩43,699 | ₩40,276 | ₩42,255 | +0.13% | 84.9만 |
|---|
| 2025.10.13 | ₩47,443 | ₩47,550 | ₩39,581 | ₩45,785 | -3.49% | 111.4만 |
|---|
| 2025.10.10 | ₩50,278 | ₩50,545 | ₩46,266 | ₩46,534 | -7.45% | 68.2만 |
|---|