시장 데이터를 불러오는 중
전체 종목
Nordic American Tankers Limited Common Stock 과거 주가
Nordic American Tankers Limited Common Stock · NAT · NYSE
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nordic American Tankers Limited Common Stock · NAT · NYSE
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,376 | ₩11,523 | ₩11,243 | ₩11,296 | -0.70% | 433.7만 |
| 2026.10.08 | ₩11,110 | ₩11,483 | ₩11,083 | ₩11,443 | +3.00% | 566.7만 |
| 2026.10.07 | ₩11,070 | ₩11,270 | ₩10,910 | ₩10,950 | -1.08% | 645.1만 |
| 2026.10.06 | ₩11,256 | ₩11,283 | ₩10,843 | ₩10,963 | -2.61% | 629.3만 |
| 2026.10.05 | ₩11,443 | ₩11,616 | ₩10,883 | ₩11,163 | -2.45% | 735.7만 |
| 2026.10.02 | ₩10,776 | ₩11,243 | ₩10,763 | ₩11,230 | +4.21% | 485.6만 |
| 2026.10.01 | ₩10,443 | ₩10,950 | ₩10,403 | ₩10,896 | +4.34% | 405.2만 |
| 2026.09.30 | ₩10,789 | ₩10,923 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,536 |
| -2.35% |
| 464.7만 |
| 2026.09.29 | ₩10,323 | ₩10,736 | ₩10,149 | ₩10,643 | +3.10% | 330.4만 |
|---|
| 2026.09.28 | ₩10,429 | ₩10,643 | ₩10,296 | ₩10,389 | -0.38% | 436.6만 |
|---|
| 2026.09.25 | ₩10,163 | ₩10,349 | ₩9,963 | ₩10,296 | +1.31% | 563.5만 |
|---|
| 2026.09.24 | ₩10,096 | ₩10,416 | ₩9,989 | ₩10,216 | +1.19% | 432.9만 |
|---|
| 2026.09.23 | ₩10,309 | ₩10,349 | ₩9,816 | ₩10,163 | -1.42% | 492.6만 |
|---|
| 2026.09.22 | ₩10,389 | ₩10,429 | ₩10,123 | ₩10,216 | -1.67% | 677.4만 |
|---|
| 2026.09.21 | ₩10,856 | ₩11,016 | ₩10,523 | ₩10,669 | -1.72% | 617.6만 |
|---|
| 2026.09.18 | ₩10,936 | ₩11,110 | ₩10,789 | ₩11,003 | +0.61% | 493.4만 |
|---|
| 2026.09.17 | ₩10,696 | ₩11,030 | ₩10,629 | ₩10,869 | +1.62% | 619.8만 |
|---|
| 2026.09.16 | ₩10,509 | ₩10,843 | ₩10,443 | ₩10,656 | +1.40% | 511.2만 |
|---|
| 2026.09.15 | ₩10,336 | ₩10,549 | ₩10,229 | ₩10,469 | +1.29% | 596만 |
|---|
| 2026.09.14 | ₩10,003 | ₩10,269 | ₩9,736 | ₩10,176 | +1.73% | 656.1만 |
|---|
| 2026.09.11 | ₩9,589 | ₩10,003 | ₩9,536 | ₩9,949 | +3.76% | 567.2만 |
|---|
| 2026.09.10 | ₩9,349 | ₩9,696 | ₩9,336 | ₩9,616 | +2.85% | 509.9만 |
|---|
| 2026.09.09 | ₩9,602 | ₩9,789 | ₩9,469 | ₩9,696 | +0.97% | 411.6만 |
|---|
| 2026.09.08 | ₩9,763 | ₩9,789 | ₩9,522 | ₩9,522 | -2.46% | 362.5만 |
|---|
| 2026.09.04 | ₩9,469 | ₩9,803 | ₩9,362 | ₩9,669 | +2.11% | 426.8만 |
|---|
| 2026.09.03 | ₩9,509 | ₩9,602 | ₩9,336 | ₩9,469 | -0.42% | 398.7만 |
|---|
| 2026.09.02 | ₩9,242 | ₩9,482 | ₩9,149 | ₩9,429 | +2.02% | 482.2만 |
|---|
| 2026.09.01 | ₩9,149 | ₩9,309 | ₩9,016 | ₩9,216 | +0.73% | 487.9만 |
|---|
| 2026.08.31 | ₩9,176 | ₩9,229 | ₩8,896 | ₩9,109 | -0.73% | 437.3만 |
|---|
| 2026.08.28 | ₩9,202 | ₩9,322 | ₩8,922 | ₩9,029 | -1.88% | 464.3만 |
|---|
| 2026.08.27 | ₩8,736 | ₩9,336 | ₩8,616 | ₩9,016 | +3.21% | 753.8만 |
|---|
| 2026.08.26 | ₩8,949 | ₩9,016 | ₩8,549 | ₩8,696 | -2.83% | 442.9만 |
|---|
| 2026.08.25 | ₩9,269 | ₩9,309 | ₩9,082 | ₩9,202 | -0.72% | 192.6만 |
|---|
| 2026.08.24 | ₩9,216 | ₩9,456 | ₩9,216 | ₩9,336 | +1.30% | 344.4만 |
|---|
| 2026.08.21 | ₩9,389 | ₩9,602 | ₩9,242 | ₩9,296 | -0.99% | 391.2만 |
|---|
| 2026.08.20 | ₩9,322 | ₩9,442 | ₩9,202 | ₩9,322 | 0.00% | 217.9만 |
|---|
| 2026.08.19 | ₩9,336 | ₩9,469 | ₩9,269 | ₩9,362 | +0.29% | 261.3만 |
|---|
| 2026.08.18 | ₩9,122 | ₩9,256 | ₩9,029 | ₩9,242 | +1.32% | 233만 |
|---|
| 2026.08.17 | ₩9,002 | ₩9,136 | ₩8,909 | ₩9,096 | +1.04% | 217.9만 |
|---|
| 2026.08.14 | ₩8,869 | ₩9,096 | ₩8,856 | ₩8,949 | +0.90% | 225.2만 |
|---|
| 2026.08.13 | ₩8,616 | ₩8,909 | ₩8,602 | ₩8,816 | +2.32% | 229.5만 |
|---|
| 2026.08.12 | ₩8,282 | ₩8,616 | ₩8,255 | ₩8,589 | +3.70% | 235.3만 |
|---|
| 2026.08.11 | ₩8,389 | ₩8,389 | ₩8,029 | ₩8,229 | -1.91% | 271.5만 |
|---|
| 2026.08.10 | ₩8,642 | ₩8,776 | ₩8,376 | ₩8,376 | -3.09% | 215.9만 |
|---|
| 2026.08.07 | ₩8,562 | ₩8,709 | ₩8,389 | ₩8,616 | +0.62% | 209만 |
|---|
| 2026.08.06 | ₩8,362 | ₩8,629 | ₩8,295 | ₩8,536 | +2.07% | 285.1만 |
|---|
| 2026.08.05 | ₩8,376 | ₩8,456 | ₩8,162 | ₩8,175 | -2.39% | 246.9만 |
|---|
| 2026.08.04 | ₩8,549 | ₩8,656 | ₩8,282 | ₩8,349 | -2.34% | 276.8만 |
|---|
| 2026.08.03 | ₩8,656 | ₩8,749 | ₩8,429 | ₩8,576 | -0.92% | 305.9만 |
|---|
| 2026.07.31 | ₩8,922 | ₩8,976 | ₩8,642 | ₩8,709 | -2.39% | 303.4만 |
|---|
| 2026.07.30 | ₩8,602 | ₩8,922 | ₩8,469 | ₩8,882 | +3.26% | 483.9만 |
|---|
| 2026.07.29 | ₩8,642 | ₩8,682 | ₩8,402 | ₩8,549 | -1.08% | 448.4만 |
|---|
| 2026.07.28 | ₩8,589 | ₩8,736 | ₩8,496 | ₩8,522 | -0.78% | 317.2만 |
|---|
| 2026.07.27 | ₩8,416 | ₩8,642 | ₩8,242 | ₩8,616 | +2.38% | 330.3만 |
|---|
| 2026.07.24 | ₩8,642 | ₩8,802 | ₩8,549 | ₩8,602 | -0.46% | 378.5만 |
|---|
| 2026.07.23 | ₩8,536 | ₩8,709 | ₩8,482 | ₩8,562 | +0.31% | 404.8만 |
|---|
| 2026.07.22 | ₩8,696 | ₩8,696 | ₩8,469 | ₩8,482 | -2.45% | 253.3만 |
|---|
| 2026.07.21 | ₩8,336 | ₩8,722 | ₩8,189 | ₩8,629 | +3.52% | 417.8만 |
|---|
| 2026.07.20 | ₩8,189 | ₩8,416 | ₩8,175 | ₩8,215 | +0.33% | 249.4만 |
|---|
| 2026.07.17 | ₩8,135 | ₩8,175 | ₩7,949 | ₩8,069 | -0.82% | 292.3만 |
|---|
| 2026.07.16 | ₩8,202 | ₩8,456 | ₩8,175 | ₩8,269 | +0.81% | 271.5만 |
|---|
| 2026.07.15 | ₩8,336 | ₩8,376 | ₩8,055 | ₩8,215 | -1.44% | 228.7만 |
|---|
| 2026.07.14 | ₩8,162 | ₩8,509 | ₩8,162 | ₩8,389 | +2.78% | 295.5만 |
|---|
| 2026.07.13 | ₩8,295 | ₩8,482 | ₩8,015 | ₩8,122 | -2.09% | 318.6만 |
|---|
| 2026.07.10 | ₩8,042 | ₩8,242 | ₩7,909 | ₩8,229 | +2.32% | 323.7만 |
|---|
| 2026.07.09 | ₩8,029 | ₩8,109 | ₩7,549 | ₩7,869 | -1.99% | 446.2만 |
|---|
| 2026.07.08 | ₩7,922 | ₩8,135 | ₩7,882 | ₩8,082 | +2.02% | 284.7만 |
|---|
| 2026.07.07 | ₩7,815 | ₩7,922 | ₩7,722 | ₩7,855 | +0.51% | 227.7만 |
|---|
| 2026.07.06 | ₩7,709 | ₩8,255 | ₩7,629 | ₩7,775 | +0.87% | 318만 |
|---|
| 2026.07.02 | ₩7,615 | ₩7,922 | ₩7,562 | ₩7,749 | +1.75% | 425.2만 |
|---|
| 2026.07.01 | ₩7,349 | ₩7,482 | ₩7,322 | ₩7,415 | +0.91% | 354.4만 |
|---|
| 2026.06.30 | ₩7,655 | ₩7,709 | ₩7,335 | ₩7,389 | -3.48% | 399.5만 |
|---|
| 2026.06.29 | ₩7,802 | ₩7,975 | ₩7,709 | ₩7,709 | -1.20% | 452.8만 |
|---|
| 2026.06.26 | ₩8,229 | ₩8,349 | ₩7,562 | ₩7,802 | -5.19% | 943.3만 |
|---|
| 2026.06.25 | ₩8,589 | ₩8,842 | ₩8,215 | ₩8,349 | -2.80% | 916.7만 |
|---|
| 2026.06.24 | ₩8,616 | ₩8,936 | ₩8,522 | ₩8,629 | +0.15% | 992.8만 |
|---|
| 2026.06.23 | ₩8,202 | ₩8,642 | ₩8,135 | ₩8,616 | +5.04% | 788.8만 |
|---|
| 2026.06.22 | ₩7,829 | ₩8,336 | ₩7,815 | ₩8,282 | +5.79% | 879.8만 |
|---|
| 2026.06.18 | ₩7,415 | ₩7,815 | ₩7,215 | ₩7,802 | +5.22% | 711.4만 |
|---|
| 2026.06.17 | ₩7,402 | ₩7,589 | ₩7,349 | ₩7,429 | +0.36% | 260만 |
|---|
| 2026.06.16 | ₩7,295 | ₩7,522 | ₩7,202 | ₩7,362 | +0.91% | 660.4만 |
|---|
| 2026.06.15 | ₩7,282 | ₩7,389 | ₩7,028 | ₩7,255 | -0.37% | 426.7만 |
|---|
| 2026.06.12 | ₩6,868 | ₩7,429 | ₩6,842 | ₩7,415 | +7.96% | 433.5만 |
|---|
| 2026.06.11 | ₩6,935 | ₩7,095 | ₩6,855 | ₩6,868 | -0.96% | 411.9만 |
|---|
| 2026.06.10 | ₩6,828 | ₩7,028 | ₩6,735 | ₩6,908 | +1.17% | 298만 |
|---|
| 2026.06.09 | ₩7,042 | ₩7,162 | ₩7,002 | ₩7,095 | +0.76% | 332.7만 |
|---|
| 2026.06.08 | ₩7,269 | ₩7,322 | ₩7,028 | ₩7,082 | -2.57% | 330.1만 |
|---|
| 2026.06.05 | ₩7,002 | ₩7,269 | ₩6,988 | ₩7,189 | +2.67% | 272.5만 |
|---|
| 2026.06.04 | ₩6,935 | ₩7,069 | ₩6,935 | ₩7,015 | +1.15% | 242.3만 |
|---|
| 2026.06.03 | ₩7,015 | ₩7,095 | ₩6,935 | ₩6,962 | -0.76% | 433.2만 |
|---|
| 2026.06.02 | ₩7,028 | ₩7,069 | ₩6,935 | ₩6,988 | -0.57% | 318.5만 |
|---|
| 2026.06.01 | ₩6,802 | ₩7,109 | ₩6,735 | ₩7,028 | +3.33% | 435.6만 |
|---|
| 2026.05.29 | ₩6,882 | ₩6,895 | ₩6,748 | ₩6,868 | -0.19% | 505.8만 |
|---|
| 2026.05.28 | ₩7,189 | ₩7,269 | ₩6,695 | ₩6,722 | -6.49% | 599.2만 |
|---|
| 2026.05.27 | ₩7,069 | ₩7,069 | ₩6,895 | ₩6,962 | -1.51% | 339.2만 |
|---|
| 2026.05.26 | ₩7,122 | ₩7,229 | ₩7,002 | ₩7,109 | -0.19% | 310.6만 |
|---|
| 2026.05.22 | ₩7,335 | ₩7,389 | ₩7,055 | ₩7,202 | -1.82% | 297.6만 |
|---|
| 2026.05.21 | ₩7,469 | ₩7,535 | ₩7,309 | ₩7,335 | -1.79% | 358.2만 |
|---|
| 2026.05.20 | ₩7,389 | ₩7,562 | ₩7,335 | ₩7,469 | +1.08% | 177.6만 |
|---|
| 2026.05.19 | ₩7,335 | ₩7,442 | ₩7,282 | ₩7,362 | +0.36% | 219.6만 |
|---|
| 2026.05.18 | ₩7,295 | ₩7,495 | ₩7,282 | ₩7,335 | +0.55% | 200.3만 |
|---|
| 2026.05.15 | ₩7,255 | ₩7,402 | ₩7,189 | ₩7,295 | +0.55% | 354.8만 |
|---|
| 2026.05.14 | ₩7,495 | ₩7,509 | ₩7,282 | ₩7,349 | -1.96% | 248.7만 |
|---|
| 2026.05.13 | ₩7,829 | ₩7,842 | ₩7,349 | ₩7,469 | -4.60% | 401.7만 |
|---|
| 2026.05.12 | ₩7,762 | ₩7,815 | ₩7,655 | ₩7,775 | +0.17% | 206.9만 |
|---|
| 2026.05.11 | ₩7,909 | ₩7,949 | ₩7,695 | ₩7,762 | -1.85% | 299.9만 |
|---|
| 2026.05.08 | ₩7,869 | ₩8,029 | ₩7,815 | ₩7,895 | +0.34% | 224.7만 |
|---|
| 2026.05.07 | ₩7,735 | ₩7,895 | ₩7,602 | ₩7,815 | +1.03% | 271.2만 |
|---|
| 2026.05.06 | ₩7,775 | ₩7,895 | ₩7,655 | ₩7,695 | -1.03% | 272.4만 |
|---|
| 2026.05.05 | ₩7,762 | ₩8,029 | ₩7,655 | ₩7,935 | +2.23% | 288.6만 |
|---|
| 2026.05.04 | ₩7,722 | ₩7,949 | ₩7,615 | ₩7,655 | -0.86% | 323.1만 |
|---|
| 2026.05.01 | ₩7,402 | ₩7,695 | ₩7,309 | ₩7,682 | +3.78% | 294.6만 |
|---|
| 2026.04.30 | ₩7,442 | ₩7,509 | ₩7,335 | ₩7,442 | 0.00% | 330.2만 |
|---|
| 2026.04.29 | ₩7,535 | ₩7,575 | ₩7,349 | ₩7,375 | -2.12% | 294.7만 |
|---|
| 2026.04.28 | ₩7,602 | ₩7,655 | ₩7,415 | ₩7,495 | -1.40% | 274.8만 |
|---|
| 2026.04.27 | ₩7,415 | ₩7,549 | ₩7,202 | ₩7,535 | +1.62% | 657.4만 |
|---|
| 2026.04.24 | ₩7,175 | ₩7,389 | ₩7,069 | ₩7,389 | +2.97% | 361.6만 |
|---|
| 2026.04.23 | ₩7,349 | ₩7,495 | ₩7,255 | ₩7,269 | -1.09% | 586.9만 |
|---|
| 2026.04.22 | ₩7,629 | ₩7,695 | ₩7,202 | ₩7,349 | -3.67% | 1218만 |
|---|
| 2026.04.21 | ₩8,202 | ₩8,295 | ₩7,735 | ₩7,762 | -5.37% | 267만 |
|---|
| 2026.04.20 | ₩8,015 | ₩8,122 | ₩7,735 | ₩8,082 | +0.83% | 341.8만 |
|---|
| 2026.04.17 | ₩7,895 | ₩8,269 | ₩7,735 | ₩8,042 | +1.86% | 636.5만 |
|---|
| 2026.04.16 | ₩7,775 | ₩7,895 | ₩7,615 | ₩7,815 | +0.51% | 325.6만 |
|---|
| 2026.04.15 | ₩7,789 | ₩8,082 | ₩7,749 | ₩7,855 | +0.86% | 410.4만 |
|---|
| 2026.04.14 | ₩7,722 | ₩7,762 | ₩7,589 | ₩7,615 | -1.38% | 360.2만 |
|---|
| 2026.04.13 | ₩7,669 | ₩8,002 | ₩7,669 | ₩7,789 | +1.57% | 295.8만 |
|---|
| 2026.04.10 | ₩7,855 | ₩7,935 | ₩7,469 | ₩7,629 | -2.89% | 367.3만 |
|---|
| 2026.04.09 | ₩8,029 | ₩8,282 | ₩7,842 | ₩7,922 | -1.33% | 541.6만 |
|---|
| 2026.04.08 | ₩7,402 | ₩8,015 | ₩7,295 | ₩7,989 | +7.93% | 782.7만 |
|---|
| 2026.04.07 | ₩8,229 | ₩8,456 | ₩7,869 | ₩7,922 | -3.73% | 616만 |
|---|
| 2026.04.06 | ₩8,202 | ₩8,309 | ₩8,029 | ₩8,242 | +0.49% | 477.7만 |
|---|
| 2026.04.02 | ₩7,735 | ₩8,282 | ₩7,669 | ₩8,202 | +6.03% | 735.1만 |
|---|
| 2026.04.01 | ₩7,842 | ₩7,975 | ₩7,615 | ₩7,642 | -2.55% | 388.8만 |
|---|
| 2026.03.31 | ₩7,682 | ₩7,975 | ₩7,655 | ₩7,815 | +1.74% | 549.8만 |
|---|
| 2026.03.30 | ₩7,509 | ₩7,682 | ₩7,309 | ₩7,615 | +1.42% | 458.7만 |
|---|
| 2026.03.27 | ₩7,389 | ₩7,589 | ₩7,309 | ₩7,549 | +2.17% | 298.5만 |
|---|
| 2026.03.26 | ₩7,495 | ₩7,722 | ₩7,442 | ₩7,455 | -0.53% | 458.8만 |
|---|
| 2026.03.25 | ₩7,722 | ₩7,762 | ₩7,362 | ₩7,389 | -4.32% | 471.8만 |
|---|
| 2026.03.24 | ₩7,389 | ₩7,789 | ₩7,362 | ₩7,722 | +4.51% | 639.3만 |
|---|
| 2026.03.23 | ₩6,962 | ₩7,335 | ₩6,962 | ₩7,295 | +4.79% | 424.8만 |
|---|
| 2026.03.20 | ₩7,389 | ₩7,415 | ₩6,948 | ₩7,002 | -5.23% | 598.8만 |
|---|
| 2026.03.19 | ₩7,069 | ₩7,455 | ₩6,962 | ₩7,322 | +3.58% | 517.5만 |
|---|
| 2026.03.18 | ₩7,002 | ₩7,349 | ₩6,975 | ₩7,229 | +3.24% | 475.6만 |
|---|
| 2026.03.17 | ₩7,028 | ₩7,082 | ₩6,882 | ₩7,002 | -0.38% | 338.1만 |
|---|
| 2026.03.16 | ₩7,122 | ₩7,229 | ₩6,842 | ₩7,069 | -0.75% | 528.6만 |
|---|
| 2026.03.13 | ₩6,602 | ₩6,842 | ₩6,548 | ₩6,695 | +1.41% | 685.6만 |
|---|
| 2026.03.12 | ₩7,002 | ₩7,028 | ₩6,615 | ₩6,628 | -5.33% | 917.1만 |
|---|
| 2026.03.11 | ₩7,149 | ₩7,162 | ₩6,948 | ₩6,988 | -2.24% | 430.4만 |
|---|
| 2026.03.10 | ₩7,282 | ₩7,415 | ₩7,109 | ₩7,162 | -1.65% | 584.9만 |
|---|
| 2026.03.09 | ₩7,535 | ₩7,709 | ₩7,442 | ₩7,509 | -0.35% | 755.5만 |
|---|
| 2026.03.06 | ₩7,429 | ₩7,549 | ₩7,335 | ₩7,495 | +0.90% | 623.5만 |
|---|
| 2026.03.05 | ₩7,655 | ₩7,695 | ₩7,282 | ₩7,442 | -2.79% | 710.5만 |
|---|
| 2026.03.04 | ₩7,362 | ₩7,735 | ₩7,215 | ₩7,709 | +4.71% | 846.3만 |
|---|
| 2026.03.03 | ₩7,602 | ₩7,882 | ₩7,349 | ₩7,709 | +1.40% | 887.6만 |
|---|
| 2026.03.02 | ₩8,456 | ₩8,456 | ₩7,775 | ₩7,949 | -5.99% | 1306.1만 |
|---|
| 2026.02.27 | ₩7,335 | ₩7,709 | ₩7,309 | ₩7,642 | +4.18% | 733.9만 |
|---|
| 2026.02.26 | ₩6,468 | ₩7,242 | ₩6,375 | ₩7,202 | +11.34% | 1438.9만 |
|---|
| 2026.02.25 | ₩6,655 | ₩6,722 | ₩6,535 | ₩6,722 | +1.00% | 398.2만 |
|---|
| 2026.02.24 | ₩6,588 | ₩6,668 | ₩6,508 | ₩6,668 | +1.21% | 382.5만 |
|---|
| 2026.02.23 | ₩6,522 | ₩6,575 | ₩6,415 | ₩6,562 | +0.61% | 304만 |
|---|
| 2026.02.20 | ₩6,428 | ₩6,575 | ₩6,375 | ₩6,575 | +2.28% | 360.9만 |
|---|
| 2026.02.19 | ₩6,322 | ₩6,495 | ₩6,295 | ₩6,442 | +1.90% | 357.9만 |
|---|
| 2026.02.18 | ₩6,215 | ₩6,388 | ₩6,202 | ₩6,308 | +1.50% | 374만 |
|---|
| 2026.02.17 | ₩5,988 | ₩6,202 | ₩5,948 | ₩6,162 | +2.90% | 292.7만 |
|---|
| 2026.02.13 | ₩5,962 | ₩6,095 | ₩5,962 | ₩6,055 | +1.57% | 232.7만 |
|---|
| 2026.02.12 | ₩6,015 | ₩6,042 | ₩5,908 | ₩5,948 | -1.11% | 319.7만 |
|---|
| 2026.02.11 | ₩5,815 | ₩6,028 | ₩5,775 | ₩6,002 | +3.21% | 386.9만 |
|---|
| 2026.02.10 | ₩5,708 | ₩5,842 | ₩5,695 | ₩5,761 | +0.93% | 277.3만 |
|---|
| 2026.02.09 | ₩5,628 | ₩5,721 | ₩5,615 | ₩5,668 | +0.71% | 154.5만 |
|---|
| 2026.02.06 | ₩5,575 | ₩5,721 | ₩5,535 | ₩5,681 | +1.91% | 250.1만 |
|---|
| 2026.02.05 | ₩5,548 | ₩5,668 | ₩5,535 | ₩5,561 | +0.24% | 288.3만 |
|---|
| 2026.02.04 | ₩5,601 | ₩5,655 | ₩5,535 | ₩5,548 | -0.95% | 299.8만 |
|---|
| 2026.02.03 | ₩5,575 | ₩5,668 | ₩5,495 | ₩5,655 | +1.44% | 227.7만 |
|---|
| 2026.02.02 | ₩5,455 | ₩5,615 | ₩5,348 | ₩5,575 | +2.20% | 223.6만 |
|---|
| 2026.01.30 | ₩5,521 | ₩5,668 | ₩5,481 | ₩5,548 | +0.48% | 309.9만 |
|---|
| 2026.01.29 | ₩5,641 | ₩5,668 | ₩5,495 | ₩5,628 | -0.24% | 243.7만 |
|---|
| 2026.01.28 | ₩5,561 | ₩5,628 | ₩5,495 | ₩5,588 | +0.48% | 280.3만 |
|---|
| 2026.01.27 | ₩5,401 | ₩5,575 | ₩5,401 | ₩5,468 | +1.23% | 245만 |
|---|
| 2026.01.26 | ₩5,468 | ₩5,641 | ₩5,375 | ₩5,388 | -1.46% | 229.6만 |
|---|
| 2026.01.23 | ₩5,401 | ₩5,495 | ₩5,361 | ₩5,415 | +0.25% | 243.1만 |
|---|
| 2026.01.22 | ₩5,441 | ₩5,455 | ₩5,308 | ₩5,348 | -1.72% | 165.9만 |
|---|
| 2026.01.21 | ₩5,441 | ₩5,495 | ₩5,281 | ₩5,455 | +0.25% | 264.6만 |
|---|
| 2026.01.20 | ₩5,428 | ₩5,521 | ₩5,375 | ₩5,415 | -0.25% | 234.6만 |
|---|
| 2026.01.16 | ₩5,495 | ₩5,588 | ₩5,428 | ₩5,455 | -0.73% | 475.3만 |
|---|
| 2026.01.15 | ₩5,388 | ₩5,481 | ₩5,255 | ₩5,455 | +1.24% | 332.1만 |
|---|
| 2026.01.14 | ₩5,428 | ₩5,495 | ₩5,388 | ₩5,415 | -0.25% | 275.2만 |
|---|
| 2026.01.13 | ₩5,281 | ₩5,428 | ₩5,281 | ₩5,415 | +2.53% | 503.1만 |
|---|
| 2026.01.12 | ₩5,215 | ₩5,295 | ₩5,161 | ₩5,281 | +1.28% | 272만 |
|---|
| 2026.01.09 | ₩5,175 | ₩5,241 | ₩5,135 | ₩5,215 | +0.77% | 419.1만 |
|---|
| 2026.01.08 | ₩5,001 | ₩5,215 | ₩4,975 | ₩5,201 | +4.00% | 493.9만 |
|---|
| 2026.01.07 | ₩4,681 | ₩5,015 | ₩4,681 | ₩5,015 | +7.12% | 572.2만 |
|---|
| 2026.01.06 | ₩4,561 | ₩4,708 | ₩4,548 | ₩4,601 | +0.88% | 320.2만 |
|---|
| 2026.01.05 | ₩4,575 | ₩4,681 | ₩4,535 | ₩4,548 | -0.58% | 394만 |
|---|
| 2026.01.02 | ₩4,601 | ₩4,601 | ₩4,481 | ₩4,495 | -2.32% | 250만 |
|---|
| 2025.12.31 | ₩4,561 | ₩4,615 | ₩4,535 | ₩4,588 | +0.58% | 169.8만 |
|---|
| 2025.12.30 | ₩4,655 | ₩4,655 | ₩4,548 | ₩4,561 | -2.01% | 245.8만 |
|---|
| 2025.12.29 | ₩4,575 | ₩4,681 | ₩4,561 | ₩4,641 | +1.46% | 239.5만 |
|---|
| 2025.12.26 | ₩4,535 | ₩4,615 | ₩4,508 | ₩4,575 | +0.88% | 182.3만 |
|---|
| 2025.12.24 | ₩4,535 | ₩4,548 | ₩4,441 | ₩4,521 | -0.29% | 164.5만 |
|---|
| 2025.12.23 | ₩4,548 | ₩4,575 | ₩4,495 | ₩4,508 | -0.88% | 216.3만 |
|---|
| 2025.12.22 | ₩4,641 | ₩4,761 | ₩4,561 | ₩4,561 | -1.72% | 377.4만 |
|---|
| 2025.12.19 | ₩4,508 | ₩4,588 | ₩4,468 | ₩4,495 | -0.30% | 327.6만 |
|---|
| 2025.12.18 | ₩4,601 | ₩4,668 | ₩4,468 | ₩4,508 | -2.03% | 232.4만 |
|---|
| 2025.12.17 | ₩4,641 | ₩4,681 | ₩4,575 | ₩4,615 | -0.57% | 237.7만 |
|---|
| 2025.12.16 | ₩4,655 | ₩4,681 | ₩4,454 | ₩4,601 | -1.15% | 299.4만 |
|---|
| 2025.12.15 | ₩4,615 | ₩4,681 | ₩4,561 | ₩4,668 | +1.16% | 296.3만 |
|---|
| 2025.12.12 | ₩4,601 | ₩4,615 | ₩4,561 | ₩4,575 | -0.58% | 217만 |
|---|
| 2025.12.11 | ₩4,628 | ₩4,655 | ₩4,561 | ₩4,601 | -0.58% | 252.7만 |
|---|
| 2025.12.10 | ₩4,695 | ₩4,695 | ₩4,535 | ₩4,641 | -1.14% | 396.2만 |
|---|
| 2025.12.09 | ₩4,748 | ₩4,775 | ₩4,655 | ₩4,708 | -0.84% | 312.6만 |
|---|
| 2025.12.08 | ₩4,828 | ₩4,921 | ₩4,735 | ₩4,761 | -1.38% | 365.3만 |
|---|
| 2025.12.05 | ₩5,015 | ₩5,015 | ₩4,935 | ₩4,988 | -0.53% | 353.5만 |
|---|
| 2025.12.04 | ₩4,988 | ₩5,015 | ₩4,921 | ₩4,988 | 0.00% | 290만 |
|---|
| 2025.12.03 | ₩4,948 | ₩5,041 | ₩4,948 | ₩4,988 | +0.81% | 328.6만 |
|---|
| 2025.12.02 | ₩4,828 | ₩4,921 | ₩4,721 | ₩4,895 | +1.38% | 310.2만 |
|---|
| 2025.12.01 | ₩4,868 | ₩4,921 | ₩4,801 | ₩4,868 | 0.00% | 339.4만 |
|---|
| 2025.11.28 | ₩5,055 | ₩5,081 | ₩4,815 | ₩4,855 | -3.96% | 304.3만 |
|---|
| 2025.11.26 | ₩4,988 | ₩5,041 | ₩4,948 | ₩5,015 | +0.53% | 252.6만 |
|---|
| 2025.11.25 | ₩5,041 | ₩5,068 | ₩4,988 | ₩5,015 | -0.53% | 231.2만 |
|---|
| 2025.11.24 | ₩5,081 | ₩5,148 | ₩5,001 | ₩5,081 | 0.00% | 261.2만 |
|---|
| 2025.11.21 | ₩5,015 | ₩5,148 | ₩4,921 | ₩5,135 | +2.39% | 235.3만 |
|---|
| 2025.11.20 | ₩5,068 | ₩5,188 | ₩4,961 | ₩4,975 | -1.84% | 213.5만 |
|---|
| 2025.11.19 | ₩5,148 | ₩5,175 | ₩4,988 | ₩5,028 | -2.33% | 274.9만 |
|---|
| 2025.11.18 | ₩5,068 | ₩5,241 | ₩5,015 | ₩5,201 | +2.63% | 633.6만 |
|---|
| 2025.11.17 | ₩4,961 | ₩5,108 | ₩4,908 | ₩5,095 | +2.69% | 560.4만 |
|---|
| 2025.11.14 | ₩4,855 | ₩4,961 | ₩4,788 | ₩4,961 | +2.20% | 180.7만 |
|---|
| 2025.11.13 | ₩4,908 | ₩5,001 | ₩4,881 | ₩4,935 | +0.54% | 221.2만 |
|---|
| 2025.11.12 | ₩4,868 | ₩4,908 | ₩4,828 | ₩4,895 | +0.55% | 162.7만 |
|---|
| 2025.11.11 | ₩4,841 | ₩4,881 | ₩4,775 | ₩4,841 | 0.00% | 187.5만 |
|---|
| 2025.11.10 | ₩4,775 | ₩4,881 | ₩4,761 | ₩4,868 | +1.96% | 177.2만 |
|---|
| 2025.11.07 | ₩4,788 | ₩4,788 | ₩4,708 | ₩4,748 | -0.84% | 134.6만 |
|---|
| 2025.11.06 | ₩4,788 | ₩4,855 | ₩4,735 | ₩4,788 | 0.00% | 180.5만 |
|---|
| 2025.11.05 | ₩4,668 | ₩4,775 | ₩4,668 | ₩4,761 | +2.00% | 169.7만 |
|---|
| 2025.11.04 | ₩4,735 | ₩4,775 | ₩4,668 | ₩4,695 | -0.85% | 199.3만 |
|---|
| 2025.11.03 | ₩4,895 | ₩4,935 | ₩4,828 | ₩4,841 | -1.09% | 171만 |
|---|
| 2025.10.31 | ₩4,921 | ₩4,935 | ₩4,828 | ₩4,908 | -0.27% | 239만 |
|---|
| 2025.10.30 | ₩4,908 | ₩4,988 | ₩4,868 | ₩4,895 | -0.27% | 270.4만 |
|---|
| 2025.10.29 | ₩4,961 | ₩5,041 | ₩4,908 | ₩4,935 | -0.54% | 347.6만 |
|---|
| 2025.10.28 | ₩4,801 | ₩4,948 | ₩4,775 | ₩4,935 | +2.78% | 344.8만 |
|---|
| 2025.10.27 | ₩4,761 | ₩4,788 | ₩4,695 | ₩4,775 | +0.28% | 191.4만 |
|---|
| 2025.10.24 | ₩4,721 | ₩4,801 | ₩4,708 | ₩4,761 | +0.85% | 220.8만 |
|---|
| 2025.10.23 | ₩4,735 | ₩4,828 | ₩4,721 | ₩4,735 | 0.00% | 266.5만 |
|---|
| 2025.10.22 | ₩4,601 | ₩4,681 | ₩4,508 | ₩4,681 | +1.74% | 230.4만 |
|---|
| 2025.10.21 | ₩4,668 | ₩4,708 | ₩4,601 | ₩4,628 | -0.86% | 276.9만 |
|---|
| 2025.10.20 | ₩4,668 | ₩4,788 | ₩4,668 | ₩4,721 | +1.14% | 278.5만 |
|---|
| 2025.10.17 | ₩4,454 | ₩4,708 | ₩4,441 | ₩4,641 | +4.19% | 367만 |
|---|
| 2025.10.16 | ₩4,388 | ₩4,588 | ₩4,388 | ₩4,508 | +2.74% | 435만 |
|---|
| 2025.10.15 | ₩4,308 | ₩4,388 | ₩4,281 | ₩4,348 | +0.93% | 195.7만 |
|---|
| 2025.10.14 | ₩4,201 | ₩4,281 | ₩4,134 | ₩4,241 | +0.95% | 344.5만 |
|---|
| 2025.10.13 | ₩4,281 | ₩4,348 | ₩4,254 | ₩4,308 | +0.62% | 245.9만 |
|---|
| 2025.10.10 | ₩4,361 | ₩4,441 | ₩4,281 | ₩4,294 | -1.53% | 222만 |
|---|