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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩136,467 | ₩136,722 | ₩136,119 | ₩136,481 | +0.01% | 13.3만 |
| 2026.09.28–2026.10.02 | ₩136,052 | ₩136,400 | ₩135,904 | ₩136,105 | +0.04% | 11.1만 |
| 2026.09.21–2026.09.25 | ₩131,827 | ₩136,789 | ₩125,792 | ₩136,186 | +3.31% | 28.3만 |
| 2026.09.14–2026.09.18 | ₩131,894 | ₩133,450 | ₩130,298 | ₩132,739 | +0.64% | 15.9만 |
| 2026.09.08–2026.09.11 | ₩132,672 | ₩132,672 | ₩130,674 | ₩131,385 | -0.97% | 10.4만 |
| 2026.08.31–2026.09.04 | ₩132,645 | ₩132,726 | ₩130,795 | ₩132,323 | -0.24% | 8.8만 |
| 2026.08.24–2026.08.28 | ₩132,578 | ₩132,578 | ₩129,628 | ₩132,055 | -0.39% | 9.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩132,578 |
| ₩130,084 |
| ₩132,243 |
| +1.30% |
| 16.7만 |
| 2026.08.10–2026.08.14 | ₩131,720 | ₩132,015 | ₩129,547 | ₩130,044 | -1.27% | 15.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩132,632 | ₩133,557 | ₩131,264 | ₩131,438 | -0.90% | 11.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩132,069 | ₩134,643 | ₩131,063 | ₩131,572 | -0.38% | 7.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩130,406 | ₩132,323 | ₩129,668 | ₩131,666 | +0.97% | 12.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩135,032 | ₩135,649 | ₩128,072 | ₩128,810 | -4.61% | 15.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩136,119 | ₩136,119 | ₩134,791 | ₩134,804 | -0.97% | 15.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩136,628 | ₩136,628 | ₩135,247 | ₩136,186 | -0.32% | 10.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩135,864 | ₩136,896 | ₩134,912 | ₩136,896 | +0.76% | 19.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩136,722 | ₩137,111 | ₩136,011 | ₩136,333 | -0.28% | 8.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩136,722 | ₩137,406 | ₩135,958 | ₩136,709 | -0.01% | 13.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩135,448 | ₩137,352 | ₩135,113 | ₩136,575 | +0.83% | 9.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩135,368 | ₩135,837 | ₩135,193 | ₩135,314 | -0.04% | 4.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩135,649 | ₩136,239 | ₩134,442 | ₩135,542 | -0.08% | 8.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩135,850 | ₩136,052 | ₩135,019 | ₩135,730 | -0.09% | 10만 |
|---|
| 2026.05.04–2026.05.08 | ₩134,134 | ₩136,440 | ₩134,134 | ₩135,985 | +1.38% | 14만 |
|---|
| 2026.04.27–2026.05.01 | ₩135,703 | ₩135,730 | ₩133,799 | ₩134,456 | -0.92% | 15.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩136,333 | ₩136,333 | ₩135,582 | ₩135,636 | -0.51% | 9.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩136,427 | ₩136,521 | ₩135,435 | ₩136,508 | +0.06% | 7.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩134,979 | ₩136,950 | ₩134,979 | ₩136,373 | +1.03% | 10.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩135,193 | ₩135,408 | ₩134,912 | ₩135,019 | -0.13% | 9.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩135,287 | ₩135,448 | ₩134,590 | ₩135,019 | -0.20% | 8.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩135,006 | ₩135,448 | ₩134,563 | ₩134,751 | -0.19% | 12.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩134,375 | ₩135,448 | ₩134,107 | ₩134,590 | +0.16% | 15.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩134,778 | ₩135,461 | ₩134,442 | ₩134,603 | -0.13% | 18.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩135,394 | ₩135,461 | ₩134,778 | ₩134,885 | -0.38% | 13.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩134,710 | ₩136,105 | ₩134,710 | ₩135,716 | +0.75% | 30.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩135,193 | ₩135,877 | ₩134,442 | ₩135,113 | -0.06% | 35만 |
|---|
| 2026.02.02–2026.02.06 | ₩135,488 | ₩137,017 | ₩135,193 | ₩135,716 | +0.17% | 24.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩134,979 | ₩136,306 | ₩134,912 | ₩135,609 | +0.47% | 44.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩123,231 | ₩136,695 | ₩122,332 | ₩135,113 | +9.64% | 84.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩122,158 | ₩127,737 | ₩121,286 | ₩125,497 | +2.73% | 16만 |
|---|
| 2026.01.05–2026.01.09 | ₩124,398 | ₩125,028 | ₩119,932 | ₩121,702 | -2.17% | 11.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩126,356 | ₩128,126 | ₩122,721 | ₩123,365 | -2.37% | 14.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩128,568 | ₩129,279 | ₩122,694 | ₩126,436 | -1.66% | 11.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩127,844 | ₩132,860 | ₩125,819 | ₩128,689 | +0.66% | 18.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩121,769 | ₩129,413 | ₩119,422 | ₩127,643 | +4.82% | 24.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩122,614 | ₩130,540 | ₩118,913 | ₩120,562 | -1.67% | 30.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩126,463 | ₩126,463 | ₩121,488 | ₩123,727 | -2.16% | 22.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩131,331 | ₩134,067 | ₩125,524 | ₩130,526 | -0.61% | 22.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩145,788 | ₩146,364 | ₩129,145 | ₩131,572 | -9.75% | 17.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩140,169 | ₩148,751 | ₩138,720 | ₩145,654 | +3.91% | 33.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩145,184 | ₩146,136 | ₩139,404 | ₩141,925 | -2.24% | 18.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩146,726 | ₩149,382 | ₩144,339 | ₩144,970 | -1.20% | 8.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩140,906 | ₩148,778 | ₩138,640 | ₩146,646 | +4.07% | 30.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩143,106 | ₩143,830 | ₩139,592 | ₩140,102 | -2.10% | 3.7만 |
|---|