시장 데이터를 불러오는 중
전체 종목
Nathan's Famous, Inc. - Common Stock 과거 주가
Nathan's Famous, Inc. - Common Stock · NATH · NASDAQ
주요 사업 분야는 외식·음식점 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nathan's Famous, Inc. - Common Stock · NATH · NASDAQ
주요 사업 분야는 외식·음식점 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩136,477 | ₩136,678 | ₩136,463 | ₩136,463 | -0.01% | 2.2만 |
| 2026.10.08 | ₩136,624 | ₩136,651 | ₩136,437 | ₩136,437 | -0.14% | 2.8만 |
| 2026.10.07 | ₩136,370 | ₩136,705 | ₩136,370 | ₩136,396 | +0.02% | 2.8만 |
| 2026.10.06 | ₩136,101 | ₩136,691 | ₩136,101 | ₩136,557 | +0.33% | 2.8만 |
| 2026.10.05 | ₩136,450 | ₩136,450 | ₩136,101 | ₩136,128 | -0.24% | 2.6만 |
| 2026.10.02 | ₩136,128 | ₩136,235 | ₩136,021 | ₩136,088 | -0.03% | 3.2만 |
| 2026.10.01 | ₩136,021 | ₩136,383 | ₩135,967 | ₩135,967 | -0.04% | 2만 |
| 2026.09.30 | ₩135,981 | ₩136,209 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩136,007 |
| +0.02% |
| 2.8만 |
| 2026.09.29 | ₩136,168 | ₩136,316 | ₩135,900 | ₩136,168 | 0.00% | 1.7만 |
|---|
| 2026.09.28 | ₩136,034 | ₩136,168 | ₩135,887 | ₩136,075 | +0.03% | 1.4만 |
|---|
| 2026.09.25 | ₩135,699 | ₩136,772 | ₩135,699 | ₩136,168 | +0.35% | 16만 |
|---|
| 2026.09.24 | ₩127,654 | ₩127,654 | ₩125,776 | ₩126,433 | -0.96% | 5만 |
|---|
| 2026.09.23 | ₩130,470 | ₩130,470 | ₩126,581 | ₩126,581 | -2.98% | 2.5만 |
|---|
| 2026.09.22 | ₩132,199 | ₩132,199 | ₩129,410 | ₩129,960 | -1.69% | 2.3만 |
|---|
| 2026.09.21 | ₩131,810 | ₩131,810 | ₩130,108 | ₩130,711 | -0.83% | 2.6만 |
|---|
| 2026.09.18 | ₩130,282 | ₩132,749 | ₩130,282 | ₩132,722 | +1.87% | 7.4만 |
|---|
| 2026.09.17 | ₩132,923 | ₩133,433 | ₩130,738 | ₩131,328 | -1.20% | 3.3만 |
|---|
| 2026.09.16 | ₩131,931 | ₩132,749 | ₩131,408 | ₩132,307 | +0.28% | 1.7만 |
|---|
| 2026.09.15 | ₩131,918 | ₩131,918 | ₩130,832 | ₩131,033 | -0.67% | 2.4만 |
|---|
| 2026.09.14 | ₩131,878 | ₩132,159 | ₩131,797 | ₩131,824 | -0.04% | 1.2만 |
|---|
| 2026.09.11 | ₩132,119 | ₩132,119 | ₩130,657 | ₩131,368 | -0.57% | 1.8만 |
|---|
| 2026.09.10 | ₩131,569 | ₩132,575 | ₩130,805 | ₩131,153 | -0.32% | 2.9만 |
|---|
| 2026.09.09 | ₩131,810 | ₩132,280 | ₩131,274 | ₩131,408 | -0.31% | 3만 |
|---|
| 2026.09.08 | ₩132,655 | ₩132,655 | ₩131,542 | ₩131,810 | -0.64% | 2.8만 |
|---|
| 2026.09.04 | ₩132,709 | ₩132,709 | ₩131,556 | ₩132,307 | -0.30% | 1.1만 |
|---|
| 2026.09.03 | ₩131,945 | ₩131,945 | ₩131,408 | ₩131,609 | -0.25% | 1.4만 |
|---|
| 2026.09.02 | ₩131,194 | ₩131,609 | ₩131,194 | ₩131,220 | +0.02% | 1.9만 |
|---|
| 2026.09.01 | ₩131,408 | ₩131,448 | ₩130,966 | ₩131,006 | -0.31% | 2.1만 |
|---|
| 2026.08.31 | ₩132,628 | ₩132,628 | ₩130,778 | ₩131,220 | -1.06% | 2.3만 |
|---|
| 2026.08.28 | ₩131,448 | ₩132,400 | ₩130,188 | ₩132,038 | +0.45% | 1.6만 |
|---|
| 2026.08.27 | ₩130,108 | ₩131,462 | ₩129,611 | ₩131,060 | +0.73% | 2.6만 |
|---|
| 2026.08.26 | ₩131,596 | ₩131,596 | ₩130,711 | ₩130,979 | -0.47% | 1.4만 |
|---|
| 2026.08.25 | ₩131,583 | ₩131,583 | ₩131,019 | ₩131,207 | -0.29% | 1만 |
|---|
| 2026.08.24 | ₩132,561 | ₩132,561 | ₩130,791 | ₩131,220 | -1.01% | 2.7만 |
|---|
| 2026.08.21 | ₩130,081 | ₩132,561 | ₩130,081 | ₩132,226 | +1.65% | 7.6만 |
|---|
| 2026.08.20 | ₩130,108 | ₩130,724 | ₩130,108 | ₩130,403 | +0.23% | 1.9만 |
|---|
| 2026.08.19 | ₩130,510 | ₩131,220 | ₩130,403 | ₩130,403 | -0.08% | 1.3만 |
|---|
| 2026.08.18 | ₩130,738 | ₩131,288 | ₩130,081 | ₩130,738 | 0.00% | 2.4만 |
|---|
| 2026.08.17 | ₩130,523 | ₩131,167 | ₩130,067 | ₩130,738 | +0.16% | 3.5만 |
|---|
| 2026.08.14 | ₩129,933 | ₩130,523 | ₩129,933 | ₩130,027 | +0.07% | 6.3만 |
|---|
| 2026.08.13 | ₩130,067 | ₩130,630 | ₩129,732 | ₩129,799 | -0.21% | 2.4만 |
|---|
| 2026.08.12 | ₩130,335 | ₩131,140 | ₩129,531 | ₩129,880 | -0.35% | 2.8만 |
|---|
| 2026.08.11 | ₩131,743 | ₩131,743 | ₩130,282 | ₩130,671 | -0.81% | 1.6만 |
|---|
| 2026.08.10 | ₩131,703 | ₩131,998 | ₩130,845 | ₩130,872 | -0.63% | 2.5만 |
|---|
| 2026.08.07 | ₩131,770 | ₩132,186 | ₩131,408 | ₩131,422 | -0.26% | 1.4만 |
|---|
| 2026.08.06 | ₩133,406 | ₩133,406 | ₩131,502 | ₩131,810 | -1.20% | 1.5만 |
|---|
| 2026.08.05 | ₩131,810 | ₩133,232 | ₩131,784 | ₩132,749 | +0.71% | 1.1만 |
|---|
| 2026.08.04 | ₩131,408 | ₩133,151 | ₩131,247 | ₩131,542 | +0.10% | 4.7만 |
|---|
| 2026.08.03 | ₩132,615 | ₩133,540 | ₩131,810 | ₩132,079 | -0.40% | 2.3만 |
|---|
| 2026.07.31 | ₩131,945 | ₩132,105 | ₩131,046 | ₩131,556 | -0.29% | 1.7만 |
|---|
| 2026.07.30 | ₩132,548 | ₩132,548 | ₩131,422 | ₩132,079 | -0.35% | 1.2만 |
|---|
| 2026.07.29 | ₩133,741 | ₩133,741 | ₩131,971 | ₩132,079 | -1.24% | 1.8만 |
|---|
| 2026.07.28 | ₩133,460 | ₩134,626 | ₩133,218 | ₩133,285 | -0.13% | 1.5만 |
|---|
| 2026.07.27 | ₩132,052 | ₩133,111 | ₩131,515 | ₩132,937 | +0.67% | 1.3만 |
|---|
| 2026.07.24 | ₩131,395 | ₩132,307 | ₩131,355 | ₩131,650 | +0.19% | 2.1만 |
|---|
| 2026.07.23 | ₩130,966 | ₩132,038 | ₩130,081 | ₩131,770 | +0.61% | 2.1만 |
|---|
| 2026.07.22 | ₩131,502 | ₩131,757 | ₩130,577 | ₩130,684 | -0.62% | 2.7만 |
|---|
| 2026.07.21 | ₩131,301 | ₩132,213 | ₩130,255 | ₩131,247 | -0.04% | 2.3만 |
|---|
| 2026.07.20 | ₩130,389 | ₩131,810 | ₩129,652 | ₩130,751 | +0.28% | 3만 |
|---|
| 2026.07.17 | ₩134,237 | ₩134,452 | ₩128,056 | ₩128,793 | -4.06% | 5.9만 |
|---|
| 2026.07.16 | ₩135,029 | ₩135,029 | ₩134,305 | ₩134,439 | -0.44% | 2.7만 |
|---|
| 2026.07.15 | ₩134,680 | ₩134,827 | ₩134,425 | ₩134,546 | -0.10% | 2.2만 |
|---|
| 2026.07.14 | ₩134,841 | ₩135,632 | ₩134,559 | ₩134,559 | -0.21% | 1.9만 |
|---|
| 2026.07.13 | ₩135,015 | ₩135,350 | ₩134,331 | ₩134,827 | -0.14% | 2.4만 |
|---|
| 2026.07.10 | ₩135,270 | ₩135,391 | ₩134,774 | ₩134,787 | -0.36% | 2.4만 |
|---|
| 2026.07.09 | ₩135,431 | ₩135,431 | ₩134,774 | ₩135,163 | -0.20% | 3.4만 |
|---|
| 2026.07.08 | ₩135,565 | ₩135,726 | ₩135,176 | ₩135,176 | -0.29% | 3.1만 |
|---|
| 2026.07.07 | ₩135,552 | ₩135,739 | ₩135,163 | ₩135,458 | -0.07% | 2.6만 |
|---|
| 2026.07.06 | ₩136,101 | ₩136,101 | ₩135,324 | ₩135,552 | -0.40% | 4.3만 |
|---|
| 2026.07.02 | ₩136,007 | ₩136,262 | ₩135,444 | ₩136,168 | +0.12% | 2.6만 |
|---|
| 2026.07.01 | ₩135,565 | ₩136,048 | ₩135,458 | ₩135,967 | +0.30% | 2.3만 |
|---|
| 2026.06.30 | ₩136,021 | ₩136,235 | ₩135,485 | ₩136,235 | +0.16% | 3만 |
|---|
| 2026.06.29 | ₩136,611 | ₩136,611 | ₩135,230 | ₩135,310 | -0.95% | 2.9만 |
|---|
| 2026.06.26 | ₩136,356 | ₩136,879 | ₩135,203 | ₩136,879 | +0.38% | 11.1만 |
|---|
| 2026.06.25 | ₩135,686 | ₩136,262 | ₩135,149 | ₩136,262 | +0.42% | 1.8만 |
|---|
| 2026.06.24 | ₩136,061 | ₩136,061 | ₩134,975 | ₩135,149 | -0.67% | 2.3만 |
|---|
| 2026.06.23 | ₩134,988 | ₩135,431 | ₩134,935 | ₩135,404 | +0.31% | 2.4만 |
|---|
| 2026.06.22 | ₩135,847 | ₩135,847 | ₩134,895 | ₩135,190 | -0.48% | 1.7만 |
|---|
| 2026.06.18 | ₩136,343 | ₩136,758 | ₩135,994 | ₩136,316 | -0.02% | 2.6만 |
|---|
| 2026.06.17 | ₩136,450 | ₩136,530 | ₩136,101 | ₩136,195 | -0.19% | 2만 |
|---|
| 2026.06.16 | ₩136,651 | ₩137,094 | ₩136,410 | ₩136,450 | -0.15% | 2만 |
|---|
| 2026.06.15 | ₩136,705 | ₩136,946 | ₩136,584 | ₩136,705 | 0.00% | 2.1만 |
|---|
| 2026.06.12 | ₩136,638 | ₩137,067 | ₩136,410 | ₩136,691 | +0.04% | 2.8만 |
|---|
| 2026.06.11 | ₩136,504 | ₩136,571 | ₩135,940 | ₩136,209 | -0.22% | 1.6만 |
|---|
| 2026.06.10 | ₩136,772 | ₩136,772 | ₩135,967 | ₩135,967 | -0.59% | 2.6만 |
|---|
| 2026.06.09 | ₩137,027 | ₩137,174 | ₩136,007 | ₩136,061 | -0.70% | 2.6만 |
|---|
| 2026.06.08 | ₩136,705 | ₩137,389 | ₩136,544 | ₩137,161 | +0.33% | 4만 |
|---|
| 2026.06.05 | ₩136,155 | ₩137,335 | ₩136,155 | ₩136,557 | +0.30% | 2.7만 |
|---|
| 2026.06.04 | ₩135,699 | ₩136,101 | ₩135,672 | ₩135,860 | +0.12% | 2.1만 |
|---|
| 2026.06.03 | ₩135,404 | ₩135,645 | ₩135,297 | ₩135,645 | +0.18% | 1.5만 |
|---|
| 2026.06.02 | ₩135,230 | ₩135,458 | ₩135,096 | ₩135,417 | +0.14% | 2.3만 |
|---|
| 2026.06.01 | ₩135,431 | ₩135,699 | ₩135,136 | ₩135,176 | -0.19% | 1.3만 |
|---|
| 2026.05.29 | ₩135,699 | ₩135,699 | ₩135,297 | ₩135,297 | -0.30% | 1.1만 |
|---|
| 2026.05.28 | ₩135,310 | ₩135,699 | ₩135,176 | ₩135,699 | +0.29% | 1.1만 |
|---|
| 2026.05.27 | ₩135,686 | ₩135,820 | ₩135,310 | ₩135,404 | -0.21% | 1.5만 |
|---|
| 2026.05.26 | ₩135,350 | ₩135,699 | ₩135,283 | ₩135,699 | +0.26% | 9.2천 |
|---|
| 2026.05.22 | ₩135,417 | ₩135,699 | ₩135,270 | ₩135,525 | +0.08% | 1.1만 |
|---|
| 2026.05.21 | ₩135,431 | ₩135,578 | ₩135,109 | ₩135,578 | +0.11% | 9.2천 |
|---|
| 2026.05.20 | ₩135,619 | ₩135,739 | ₩135,002 | ₩135,592 | -0.02% | 1.5만 |
|---|
| 2026.05.19 | ₩135,069 | ₩135,820 | ₩134,760 | ₩135,283 | +0.16% | 1.8만 |
|---|
| 2026.05.18 | ₩135,632 | ₩136,222 | ₩134,425 | ₩134,667 | -0.71% | 3.4만 |
|---|
| 2026.05.15 | ₩135,230 | ₩136,007 | ₩135,069 | ₩135,712 | +0.36% | 1.6만 |
|---|
| 2026.05.14 | ₩135,552 | ₩135,793 | ₩135,002 | ₩135,404 | -0.11% | 1.1만 |
|---|
| 2026.05.13 | ₩135,565 | ₩135,927 | ₩135,015 | ₩135,726 | +0.12% | 4.1만 |
|---|
| 2026.05.12 | ₩135,324 | ₩135,699 | ₩135,257 | ₩135,511 | +0.14% | 1.4만 |
|---|
| 2026.05.11 | ₩135,833 | ₩136,034 | ₩135,297 | ₩135,967 | +0.10% | 1.9만 |
|---|
| 2026.05.08 | ₩135,793 | ₩136,222 | ₩135,793 | ₩135,967 | +0.13% | 1.4만 |
|---|
| 2026.05.07 | ₩135,780 | ₩136,423 | ₩135,270 | ₩136,075 | +0.22% | 1.8만 |
|---|
| 2026.05.06 | ₩135,324 | ₩135,967 | ₩134,948 | ₩135,753 | +0.32% | 1.7만 |
|---|
| 2026.05.05 | ₩134,425 | ₩136,061 | ₩134,385 | ₩135,270 | +0.63% | 3.4만 |
|---|
| 2026.05.04 | ₩134,117 | ₩134,492 | ₩134,117 | ₩134,439 | +0.24% | 5.7만 |
|---|
| 2026.05.01 | ₩134,465 | ₩134,586 | ₩133,782 | ₩134,439 | -0.02% | 3.6만 |
|---|
| 2026.04.30 | ₩134,693 | ₩134,774 | ₩134,506 | ₩134,600 | -0.07% | 1.6만 |
|---|
| 2026.04.29 | ₩134,693 | ₩134,814 | ₩134,573 | ₩134,586 | -0.08% | 2.3만 |
|---|
| 2026.04.28 | ₩135,592 | ₩135,592 | ₩134,626 | ₩134,653 | -0.69% | 6.7만 |
|---|
| 2026.04.27 | ₩135,686 | ₩135,712 | ₩135,592 | ₩135,592 | -0.07% | 1.2만 |
|---|
| 2026.04.24 | ₩135,726 | ₩135,753 | ₩135,592 | ₩135,619 | -0.08% | 3.1만 |
|---|
| 2026.04.23 | ₩135,592 | ₩135,712 | ₩135,592 | ₩135,632 | +0.03% | 1.1만 |
|---|
| 2026.04.22 | ₩135,753 | ₩135,833 | ₩135,592 | ₩135,619 | -0.10% | 2.2만 |
|---|
| 2026.04.21 | ₩135,820 | ₩135,873 | ₩135,565 | ₩135,860 | +0.03% | 1.3만 |
|---|
| 2026.04.20 | ₩136,316 | ₩136,316 | ₩135,565 | ₩135,565 | -0.55% | 2.1만 |
|---|
| 2026.04.17 | ₩135,820 | ₩136,504 | ₩135,820 | ₩136,490 | +0.49% | 1.7만 |
|---|
| 2026.04.16 | ₩135,431 | ₩135,914 | ₩135,431 | ₩135,498 | +0.05% | 1.4만 |
|---|
| 2026.04.15 | ₩135,766 | ₩135,967 | ₩135,431 | ₩135,431 | -0.25% | 9.3천 |
|---|
| 2026.04.14 | ₩135,726 | ₩136,396 | ₩135,431 | ₩136,061 | +0.25% | 1.4만 |
|---|
| 2026.04.13 | ₩136,410 | ₩136,410 | ₩135,417 | ₩135,444 | -0.71% | 1.9만 |
|---|
| 2026.04.10 | ₩136,517 | ₩136,651 | ₩136,343 | ₩136,356 | -0.12% | 1.6만 |
|---|
| 2026.04.09 | ₩135,377 | ₩136,933 | ₩135,377 | ₩136,530 | +0.85% | 2.6만 |
|---|
| 2026.04.08 | ₩135,431 | ₩135,431 | ₩135,055 | ₩135,243 | -0.14% | 2.6만 |
|---|
| 2026.04.07 | ₩135,082 | ₩135,243 | ₩134,975 | ₩135,190 | +0.08% | 2.1만 |
|---|
| 2026.04.06 | ₩134,962 | ₩135,176 | ₩134,962 | ₩135,176 | +0.16% | 1.8만 |
|---|
| 2026.04.02 | ₩134,895 | ₩135,216 | ₩134,895 | ₩135,002 | +0.08% | 1.6만 |
|---|
| 2026.04.01 | ₩135,149 | ₩135,230 | ₩134,921 | ₩134,975 | -0.13% | 2.1만 |
|---|
| 2026.03.31 | ₩135,230 | ₩135,230 | ₩134,908 | ₩135,069 | -0.12% | 2.2만 |
|---|
| 2026.03.30 | ₩135,176 | ₩135,391 | ₩134,908 | ₩135,230 | +0.04% | 3.6만 |
|---|
| 2026.03.27 | ₩135,002 | ₩135,096 | ₩134,827 | ₩135,002 | 0.00% | 1.1만 |
|---|
| 2026.03.26 | ₩134,895 | ₩135,082 | ₩134,747 | ₩134,747 | -0.11% | 1.3만 |
|---|
| 2026.03.25 | ₩134,921 | ₩135,270 | ₩134,921 | ₩134,962 | +0.03% | 1.6만 |
|---|
| 2026.03.24 | ₩134,854 | ₩135,243 | ₩134,626 | ₩134,827 | -0.02% | 1.8만 |
|---|
| 2026.03.23 | ₩135,270 | ₩135,431 | ₩134,573 | ₩134,573 | -0.52% | 2.6만 |
|---|
| 2026.03.20 | ₩134,908 | ₩135,096 | ₩134,734 | ₩134,734 | -0.13% | 4.1만 |
|---|
| 2026.03.19 | ₩134,774 | ₩135,364 | ₩134,546 | ₩134,693 | -0.06% | 2.2만 |
|---|
| 2026.03.18 | ₩134,774 | ₩135,176 | ₩134,774 | ₩134,801 | +0.02% | 2.4만 |
|---|
| 2026.03.17 | ₩135,310 | ₩135,431 | ₩134,854 | ₩134,921 | -0.29% | 1.9만 |
|---|
| 2026.03.16 | ₩134,988 | ₩135,404 | ₩134,801 | ₩135,257 | +0.20% | 1.7만 |
|---|
| 2026.03.13 | ₩134,962 | ₩134,962 | ₩134,559 | ₩134,573 | -0.29% | 2.8만 |
|---|
| 2026.03.12 | ₩134,827 | ₩135,015 | ₩134,425 | ₩134,439 | -0.29% | 2.6만 |
|---|
| 2026.03.11 | ₩134,854 | ₩135,297 | ₩134,613 | ₩134,613 | -0.18% | 3.3만 |
|---|
| 2026.03.10 | ₩134,492 | ₩135,431 | ₩134,492 | ₩135,042 | +0.41% | 3.1만 |
|---|
| 2026.03.09 | ₩134,358 | ₩135,203 | ₩134,090 | ₩134,854 | +0.37% | 4.1만 |
|---|
| 2026.03.06 | ₩134,868 | ₩135,109 | ₩134,425 | ₩134,586 | -0.21% | 4.2만 |
|---|
| 2026.03.05 | ₩134,962 | ₩135,270 | ₩134,653 | ₩134,693 | -0.20% | 6.4만 |
|---|
| 2026.03.04 | ₩134,975 | ₩135,149 | ₩134,895 | ₩134,895 | -0.06% | 3만 |
|---|
| 2026.03.03 | ₩134,854 | ₩135,444 | ₩134,854 | ₩135,350 | +0.37% | 2.5만 |
|---|
| 2026.03.02 | ₩134,760 | ₩135,431 | ₩134,760 | ₩134,868 | +0.08% | 2.8만 |
|---|
| 2026.02.27 | ₩134,868 | ₩135,163 | ₩134,868 | ₩134,868 | 0.00% | 3.3만 |
|---|
| 2026.02.26 | ₩135,444 | ₩135,444 | ₩134,921 | ₩135,122 | -0.24% | 3.3만 |
|---|
| 2026.02.25 | ₩134,908 | ₩135,243 | ₩134,868 | ₩135,122 | +0.16% | 1.4만 |
|---|
| 2026.02.24 | ₩135,109 | ₩135,190 | ₩134,868 | ₩134,868 | -0.18% | 2.4만 |
|---|
| 2026.02.23 | ₩135,377 | ₩135,377 | ₩134,760 | ₩134,868 | -0.38% | 2.9만 |
|---|
| 2026.02.20 | ₩135,203 | ₩136,034 | ₩135,096 | ₩135,699 | +0.37% | 5.9만 |
|---|
| 2026.02.19 | ₩135,002 | ₩135,847 | ₩134,693 | ₩135,498 | +0.37% | 6.4만 |
|---|
| 2026.02.18 | ₩135,176 | ₩135,203 | ₩134,693 | ₩134,787 | -0.29% | 11.2만 |
|---|
| 2026.02.17 | ₩134,693 | ₩136,088 | ₩134,693 | ₩135,109 | +0.31% | 6.6만 |
|---|
| 2026.02.13 | ₩135,471 | ₩135,471 | ₩135,096 | ₩135,096 | -0.28% | 5.8만 |
|---|
| 2026.02.12 | ₩135,498 | ₩135,766 | ₩135,096 | ₩135,096 | -0.30% | 6.1만 |
|---|
| 2026.02.11 | ₩135,860 | ₩135,860 | ₩134,425 | ₩135,283 | -0.42% | 10.3만 |
|---|
| 2026.02.10 | ₩135,552 | ₩135,578 | ₩135,163 | ₩135,270 | -0.21% | 8.6만 |
|---|
| 2026.02.09 | ₩135,176 | ₩135,820 | ₩135,176 | ₩135,324 | +0.11% | 4.2만 |
|---|
| 2026.02.06 | ₩136,115 | ₩136,115 | ₩135,257 | ₩135,699 | -0.31% | 4.8만 |
|---|
| 2026.02.05 | ₩136,370 | ₩136,718 | ₩135,538 | ₩135,699 | -0.49% | 4.2만 |
|---|
| 2026.02.04 | ₩136,557 | ₩136,557 | ₩135,176 | ₩136,155 | -0.29% | 5.6만 |
|---|
| 2026.02.03 | ₩136,892 | ₩136,892 | ₩135,686 | ₩135,686 | -0.88% | 4.4만 |
|---|
| 2026.02.02 | ₩135,471 | ₩137,000 | ₩135,471 | ₩136,423 | +0.70% | 5.1만 |
|---|
| 2026.01.30 | ₩135,364 | ₩135,766 | ₩135,163 | ₩135,592 | +0.17% | 4.6만 |
|---|
| 2026.01.29 | ₩135,820 | ₩135,927 | ₩135,190 | ₩135,190 | -0.46% | 4.6만 |
|---|
| 2026.01.28 | ₩135,163 | ₩135,940 | ₩135,163 | ₩135,712 | +0.41% | 4.9만 |
|---|
| 2026.01.27 | ₩135,431 | ₩136,007 | ₩135,431 | ₩135,726 | +0.22% | 9.8만 |
|---|
| 2026.01.26 | ₩134,962 | ₩136,289 | ₩134,895 | ₩135,873 | +0.68% | 20.4만 |
|---|
| 2026.01.23 | ₩135,096 | ₩135,377 | ₩134,895 | ₩135,096 | 0.00% | 15.1만 |
|---|
| 2026.01.22 | ₩135,096 | ₩135,350 | ₩135,055 | ₩135,122 | +0.02% | 11.8만 |
|---|
| 2026.01.21 | ₩135,552 | ₩136,678 | ₩134,895 | ₩135,149 | -0.30% | 54.2만 |
|---|
| 2026.01.20 | ₩123,215 | ₩125,817 | ₩122,317 | ₩124,342 | +0.91% | 3.1만 |
|---|
| 2026.01.16 | ₩126,661 | ₩126,661 | ₩124,878 | ₩125,481 | -0.93% | 3.3만 |
|---|
| 2026.01.15 | ₩125,642 | ₩127,721 | ₩124,301 | ₩126,608 | +0.77% | 4.9만 |
|---|
| 2026.01.14 | ₩123,121 | ₩125,575 | ₩122,317 | ₩125,575 | +1.99% | 3.6만 |
|---|
| 2026.01.13 | ₩124,047 | ₩124,623 | ₩122,156 | ₩123,778 | -0.22% | 1.9만 |
|---|
| 2026.01.12 | ₩122,143 | ₩124,167 | ₩121,271 | ₩124,167 | +1.66% | 2.3만 |
|---|
| 2026.01.09 | ₩121,915 | ₩122,491 | ₩120,386 | ₩121,687 | -0.19% | 2.5만 |
|---|
| 2026.01.08 | ₩122,035 | ₩123,577 | ₩120,949 | ₩123,457 | +1.16% | 3.1만 |
|---|
| 2026.01.07 | ₩120,654 | ₩121,888 | ₩119,917 | ₩121,888 | +1.02% | 1.9만 |
|---|
| 2026.01.06 | ₩121,486 | ₩122,893 | ₩121,365 | ₩122,411 | +0.76% | 2.3만 |
|---|
| 2026.01.05 | ₩124,382 | ₩125,012 | ₩122,183 | ₩122,290 | -1.68% | 2만 |
|---|
| 2026.01.02 | ₩124,932 | ₩126,688 | ₩122,706 | ₩123,349 | -1.27% | 2만 |
|---|
| 2025.12.31 | ₩125,066 | ₩126,822 | ₩124,637 | ₩125,468 | +0.32% | 3.1만 |
|---|
| 2025.12.30 | ₩126,433 | ₩128,110 | ₩124,449 | ₩125,294 | -0.90% | 6.3만 |
|---|
| 2025.12.29 | ₩126,340 | ₩127,010 | ₩124,717 | ₩126,058 | -0.22% | 3.2만 |
|---|
| 2025.12.26 | ₩124,610 | ₩127,104 | ₩124,610 | ₩126,420 | +1.45% | 4만 |
|---|
| 2025.12.24 | ₩124,570 | ₩126,085 | ₩124,570 | ₩125,723 | +0.93% | 1.5만 |
|---|
| 2025.12.23 | ₩124,704 | ₩125,441 | ₩122,679 | ₩124,462 | -0.19% | 2.9만 |
|---|
| 2025.12.22 | ₩128,552 | ₩129,263 | ₩124,315 | ₩125,361 | -2.48% | 3.1만 |
|---|
| 2025.12.19 | ₩130,952 | ₩131,945 | ₩128,673 | ₩128,673 | -1.74% | 5.3만 |
|---|
| 2025.12.18 | ₩130,925 | ₩132,843 | ₩130,188 | ₩131,569 | +0.49% | 3.1만 |
|---|
| 2025.12.17 | ₩128,552 | ₩131,355 | ₩128,445 | ₩129,987 | +1.12% | 2.1만 |
|---|
| 2025.12.16 | ₩126,916 | ₩129,987 | ₩126,916 | ₩128,552 | +1.29% | 4.2만 |
|---|
| 2025.12.15 | ₩127,828 | ₩128,378 | ₩125,803 | ₩127,546 | -0.22% | 3.8만 |
|---|
| 2025.12.12 | ₩128,458 | ₩129,397 | ₩126,045 | ₩127,627 | -0.65% | 4.2만 |
|---|
| 2025.12.11 | ₩126,501 | ₩128,445 | ₩123,685 | ₩127,721 | +0.96% | 6만 |
|---|
| 2025.12.10 | ₩122,531 | ₩126,031 | ₩122,357 | ₩125,106 | +2.10% | 5.3만 |
|---|
| 2025.12.09 | ₩120,507 | ₩123,403 | ₩120,507 | ₩123,081 | +2.14% | 3.7만 |
|---|
| 2025.12.08 | ₩121,754 | ₩124,047 | ₩119,407 | ₩120,507 | -1.02% | 5.1만 |
|---|
| 2025.12.05 | ₩125,213 | ₩130,523 | ₩118,898 | ₩120,547 | -3.73% | 7.4만 |
|---|
| 2025.12.04 | ₩126,836 | ₩128,110 | ₩124,798 | ₩124,798 | -1.61% | 7.8만 |
|---|
| 2025.12.03 | ₩121,217 | ₩128,431 | ₩121,217 | ₩125,937 | +3.89% | 4만 |
|---|
| 2025.12.02 | ₩124,503 | ₩125,522 | ₩120,654 | ₩121,123 | -2.71% | 6.9만 |
|---|
| 2025.12.01 | ₩122,598 | ₩125,562 | ₩122,598 | ₩122,974 | +0.31% | 4.7만 |
|---|
| 2025.11.28 | ₩123,336 | ₩124,596 | ₩122,330 | ₩123,711 | +0.30% | 6.3만 |
|---|
| 2025.11.26 | ₩124,436 | ₩125,106 | ₩122,625 | ₩123,001 | -1.15% | 8.5만 |
|---|
| 2025.11.25 | ₩123,363 | ₩126,031 | ₩123,108 | ₩124,462 | +0.89% | 3.8만 |
|---|
| 2025.11.24 | ₩126,447 | ₩126,447 | ₩121,472 | ₩121,941 | -3.56% | 3.9만 |
|---|
| 2025.11.21 | ₩125,897 | ₩132,481 | ₩125,508 | ₩130,510 | +3.66% | 7.9만 |
|---|
| 2025.11.20 | ₩128,713 | ₩130,255 | ₩125,857 | ₩125,857 | -2.22% | 7.6만 |
|---|
| 2025.11.19 | ₩128,391 | ₩128,780 | ₩126,809 | ₩126,809 | -1.23% | 3.1만 |
|---|
| 2025.11.18 | ₩130,335 | ₩130,335 | ₩128,056 | ₩129,075 | -0.97% | 1.6만 |
|---|
| 2025.11.17 | ₩131,314 | ₩134,050 | ₩129,477 | ₩129,866 | -1.10% | 2.2만 |
|---|
| 2025.11.14 | ₩130,108 | ₩132,454 | ₩129,129 | ₩131,556 | +1.11% | 3.1만 |
|---|
| 2025.11.13 | ₩132,199 | ₩134,036 | ₩129,745 | ₩130,362 | -1.39% | 2.2만 |
|---|
| 2025.11.12 | ₩134,358 | ₩137,053 | ₩133,245 | ₩133,312 | -0.78% | 3만 |
|---|
| 2025.11.11 | ₩137,281 | ₩138,622 | ₩135,324 | ₩135,632 | -1.20% | 5.3만 |
|---|
| 2025.11.10 | ₩145,769 | ₩146,346 | ₩135,672 | ₩136,732 | -6.20% | 4만 |
|---|
| 2025.11.07 | ₩142,390 | ₩147,030 | ₩142,269 | ₩145,635 | +2.28% | 11.8만 |
|---|
| 2025.11.06 | ₩148,733 | ₩148,733 | ₩141,679 | ₩142,323 | -4.31% | 9.5만 |
|---|
| 2025.11.05 | ₩143,664 | ₩147,955 | ₩143,664 | ₩147,955 | +2.99% | 3.9만 |
|---|
| 2025.11.04 | ₩144,321 | ₩144,831 | ₩142,430 | ₩143,409 | -0.63% | 3.2만 |
|---|
| 2025.11.03 | ₩140,151 | ₩145,474 | ₩138,703 | ₩145,407 | +3.75% | 4.7만 |
|---|
| 2025.10.31 | ₩140,714 | ₩142,766 | ₩140,365 | ₩141,907 | +0.85% | 4.2만 |
|---|
| 2025.10.30 | ₩139,547 | ₩142,122 | ₩139,547 | ₩142,122 | +1.84% | 4.5만 |
|---|
| 2025.10.29 | ₩140,862 | ₩143,597 | ₩139,387 | ₩140,955 | +0.07% | 5.6만 |
|---|
| 2025.10.28 | ₩141,881 | ₩144,643 | ₩140,929 | ₩141,009 | -0.61% | 1.1만 |
|---|
| 2025.10.27 | ₩145,166 | ₩146,118 | ₩141,653 | ₩142,672 | -1.72% | 2.8만 |
|---|
| 2025.10.24 | ₩147,472 | ₩147,700 | ₩144,321 | ₩144,951 | -1.71% | 1만 |
|---|
| 2025.10.23 | ₩148,505 | ₩148,505 | ₩145,474 | ₩145,528 | -2.00% | 2.2만 |
|---|
| 2025.10.22 | ₩148,223 | ₩148,974 | ₩146,829 | ₩148,035 | -0.13% | 1.3만 |
|---|
| 2025.10.21 | ₩149,028 | ₩149,309 | ₩147,191 | ₩148,371 | -0.44% | 1.8만 |
|---|
| 2025.10.20 | ₩146,708 | ₩149,363 | ₩145,689 | ₩149,363 | +1.81% | 1.7만 |
|---|
| 2025.10.17 | ₩143,289 | ₩146,627 | ₩143,289 | ₩146,627 | +2.33% | 3.6만 |
|---|
| 2025.10.16 | ₩147,043 | ₩147,043 | ₩142,484 | ₩143,731 | -2.25% | 2.7만 |
|---|
| 2025.10.15 | ₩146,989 | ₩148,759 | ₩146,574 | ₩148,263 | +0.87% | 2.1만 |
|---|
| 2025.10.14 | ₩144,482 | ₩147,861 | ₩143,248 | ₩146,627 | +1.48% | 5.3만 |
|---|
| 2025.10.13 | ₩140,888 | ₩144,589 | ₩138,622 | ₩143,959 | +2.18% | 17.1만 |
|---|
| 2025.10.10 | ₩143,087 | ₩143,812 | ₩139,574 | ₩140,084 | -2.10% | 3.7만 |
|---|