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 | ₩136,169 | ₩136,370 | ₩136,156 | ₩136,156 | -0.01% | 2.2만 |
| 2026.10.08 | ₩136,317 | ₩136,343 | ₩136,129 | ₩136,129 | -0.14% | 2.8만 |
| 2026.10.07 | ₩136,062 | ₩136,397 | ₩136,062 | ₩136,089 | +0.02% | 2.8만 |
| 2026.10.06 | ₩135,795 | ₩136,383 | ₩135,795 | ₩136,250 | +0.33% | 2.8만 |
| 2026.10.05 | ₩136,143 | ₩136,143 | ₩135,795 | ₩135,822 | -0.24% | 2.6만 |
| 2026.10.02 | ₩135,822 | ₩135,929 | ₩135,715 | ₩135,781 | -0.03% | 3.2만 |
| 2026.10.01 | ₩135,715 | ₩136,076 | ₩135,661 | ₩135,661 | -0.04% | 2만 |
| 2026.09.30 | ₩135,674 | ₩135,902 | ₩135,674 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩135,701 |
| +0.02% |
| 2.8만 |
| 2026.09.29 | ₩135,862 | ₩136,009 | ₩135,594 | ₩135,862 | 0.00% | 1.7만 |
|---|
| 2026.09.28 | ₩135,728 | ₩135,862 | ₩135,581 | ₩135,768 | +0.03% | 1.4만 |
|---|
| 2026.09.25 | ₩135,393 | ₩136,464 | ₩135,393 | ₩135,862 | +0.35% | 16만 |
|---|
| 2026.09.24 | ₩127,366 | ₩127,366 | ₩125,493 | ₩126,149 | -0.96% | 5만 |
|---|
| 2026.09.23 | ₩130,176 | ₩130,176 | ₩126,296 | ₩126,296 | -2.98% | 2.5만 |
|---|
| 2026.09.22 | ₩131,902 | ₩131,902 | ₩129,119 | ₩129,667 | -1.69% | 2.3만 |
|---|
| 2026.09.21 | ₩131,514 | ₩131,514 | ₩129,814 | ₩130,417 | -0.83% | 2.6만 |
|---|
| 2026.09.18 | ₩129,988 | ₩132,450 | ₩129,988 | ₩132,423 | +1.87% | 7.4만 |
|---|
| 2026.09.17 | ₩132,624 | ₩133,132 | ₩130,443 | ₩131,032 | -1.20% | 3.3만 |
|---|
| 2026.09.16 | ₩131,634 | ₩132,450 | ₩131,112 | ₩132,009 | +0.28% | 1.7만 |
|---|
| 2026.09.15 | ₩131,621 | ₩131,621 | ₩130,537 | ₩130,738 | -0.67% | 2.4만 |
|---|
| 2026.09.14 | ₩131,580 | ₩131,861 | ₩131,500 | ₩131,527 | -0.04% | 1.2만 |
|---|
| 2026.09.11 | ₩131,821 | ₩131,821 | ₩130,363 | ₩131,072 | -0.57% | 1.8만 |
|---|
| 2026.09.10 | ₩131,273 | ₩132,276 | ₩130,510 | ₩130,858 | -0.32% | 2.9만 |
|---|
| 2026.09.09 | ₩131,514 | ₩131,982 | ₩130,978 | ₩131,112 | -0.31% | 3만 |
|---|
| 2026.09.08 | ₩132,356 | ₩132,356 | ₩131,246 | ₩131,514 | -0.64% | 2.8만 |
|---|
| 2026.09.04 | ₩132,410 | ₩132,410 | ₩131,259 | ₩132,009 | -0.30% | 1.1만 |
|---|
| 2026.09.03 | ₩131,647 | ₩131,647 | ₩131,112 | ₩131,313 | -0.25% | 1.4만 |
|---|
| 2026.09.02 | ₩130,898 | ₩131,313 | ₩130,898 | ₩130,925 | +0.02% | 1.9만 |
|---|
| 2026.09.01 | ₩131,112 | ₩131,152 | ₩130,671 | ₩130,711 | -0.31% | 2.1만 |
|---|
| 2026.08.31 | ₩132,330 | ₩132,330 | ₩130,483 | ₩130,925 | -1.06% | 2.3만 |
|---|
| 2026.08.28 | ₩131,152 | ₩132,102 | ₩129,895 | ₩131,741 | +0.45% | 1.6만 |
|---|
| 2026.08.27 | ₩129,814 | ₩131,166 | ₩129,319 | ₩130,764 | +0.73% | 2.6만 |
|---|
| 2026.08.26 | ₩131,300 | ₩131,300 | ₩130,417 | ₩130,684 | -0.47% | 1.4만 |
|---|
| 2026.08.25 | ₩131,286 | ₩131,286 | ₩130,724 | ₩130,912 | -0.29% | 1만 |
|---|
| 2026.08.24 | ₩132,263 | ₩132,263 | ₩130,497 | ₩130,925 | -1.01% | 2.7만 |
|---|
| 2026.08.21 | ₩129,788 | ₩132,263 | ₩129,788 | ₩131,928 | +1.65% | 7.6만 |
|---|
| 2026.08.20 | ₩129,814 | ₩130,430 | ₩129,814 | ₩130,109 | +0.23% | 1.9만 |
|---|
| 2026.08.19 | ₩130,216 | ₩130,925 | ₩130,109 | ₩130,109 | -0.08% | 1.3만 |
|---|
| 2026.08.18 | ₩130,443 | ₩130,992 | ₩129,788 | ₩130,443 | 0.00% | 2.4만 |
|---|
| 2026.08.17 | ₩130,229 | ₩130,871 | ₩129,774 | ₩130,443 | +0.16% | 3.5만 |
|---|
| 2026.08.14 | ₩129,641 | ₩130,229 | ₩129,641 | ₩129,734 | +0.07% | 6.3만 |
|---|
| 2026.08.13 | ₩129,774 | ₩130,336 | ₩129,440 | ₩129,507 | -0.21% | 2.4만 |
|---|
| 2026.08.12 | ₩130,042 | ₩130,845 | ₩129,239 | ₩129,587 | -0.35% | 2.8만 |
|---|
| 2026.08.11 | ₩131,447 | ₩131,447 | ₩129,988 | ₩130,376 | -0.81% | 1.6만 |
|---|
| 2026.08.10 | ₩131,407 | ₩131,701 | ₩130,550 | ₩130,577 | -0.63% | 2.5만 |
|---|
| 2026.08.07 | ₩131,473 | ₩131,888 | ₩131,112 | ₩131,126 | -0.26% | 1.4만 |
|---|
| 2026.08.06 | ₩133,106 | ₩133,106 | ₩131,206 | ₩131,514 | -1.20% | 1.5만 |
|---|
| 2026.08.05 | ₩131,514 | ₩132,932 | ₩131,487 | ₩132,450 | +0.71% | 1.1만 |
|---|
| 2026.08.04 | ₩131,112 | ₩132,851 | ₩130,952 | ₩131,246 | +0.10% | 4.7만 |
|---|
| 2026.08.03 | ₩132,316 | ₩133,239 | ₩131,514 | ₩131,781 | -0.40% | 2.3만 |
|---|
| 2026.07.31 | ₩131,647 | ₩131,808 | ₩130,751 | ₩131,259 | -0.29% | 1.7만 |
|---|
| 2026.07.30 | ₩132,249 | ₩132,249 | ₩131,126 | ₩131,781 | -0.35% | 1.2만 |
|---|
| 2026.07.29 | ₩133,440 | ₩133,440 | ₩131,674 | ₩131,781 | -1.24% | 1.8만 |
|---|
| 2026.07.28 | ₩133,159 | ₩134,323 | ₩132,918 | ₩132,985 | -0.13% | 1.5만 |
|---|
| 2026.07.27 | ₩131,754 | ₩132,811 | ₩131,219 | ₩132,637 | +0.67% | 1.3만 |
|---|
| 2026.07.24 | ₩131,099 | ₩132,009 | ₩131,059 | ₩131,353 | +0.19% | 2.1만 |
|---|
| 2026.07.23 | ₩130,671 | ₩131,741 | ₩129,788 | ₩131,473 | +0.61% | 2.1만 |
|---|
| 2026.07.22 | ₩131,206 | ₩131,460 | ₩130,283 | ₩130,390 | -0.62% | 2.7만 |
|---|
| 2026.07.21 | ₩131,005 | ₩131,915 | ₩129,962 | ₩130,952 | -0.04% | 2.3만 |
|---|
| 2026.07.20 | ₩130,095 | ₩131,514 | ₩129,360 | ₩130,457 | +0.28% | 3만 |
|---|
| 2026.07.17 | ₩133,935 | ₩134,149 | ₩127,768 | ₩128,503 | -4.06% | 5.9만 |
|---|
| 2026.07.16 | ₩134,725 | ₩134,725 | ₩134,002 | ₩134,136 | -0.44% | 2.7만 |
|---|
| 2026.07.15 | ₩134,377 | ₩134,524 | ₩134,122 | ₩134,243 | -0.10% | 2.2만 |
|---|
| 2026.07.14 | ₩134,537 | ₩135,327 | ₩134,256 | ₩134,256 | -0.21% | 1.9만 |
|---|
| 2026.07.13 | ₩134,711 | ₩135,046 | ₩134,029 | ₩134,524 | -0.14% | 2.4만 |
|---|
| 2026.07.10 | ₩134,965 | ₩135,086 | ₩134,470 | ₩134,484 | -0.36% | 2.4만 |
|---|
| 2026.07.09 | ₩135,126 | ₩135,126 | ₩134,470 | ₩134,858 | -0.20% | 3.4만 |
|---|
| 2026.07.08 | ₩135,260 | ₩135,420 | ₩134,872 | ₩134,872 | -0.29% | 3.1만 |
|---|
| 2026.07.07 | ₩135,246 | ₩135,434 | ₩134,858 | ₩135,153 | -0.07% | 2.6만 |
|---|
| 2026.07.06 | ₩135,795 | ₩135,795 | ₩135,019 | ₩135,246 | -0.40% | 4.3만 |
|---|
| 2026.07.02 | ₩135,701 | ₩135,955 | ₩135,139 | ₩135,862 | +0.12% | 2.6만 |
|---|
| 2026.07.01 | ₩135,260 | ₩135,741 | ₩135,153 | ₩135,661 | +0.30% | 2.3만 |
|---|
| 2026.06.30 | ₩135,715 | ₩135,929 | ₩135,179 | ₩135,929 | +0.16% | 3만 |
|---|
| 2026.06.29 | ₩136,303 | ₩136,303 | ₩134,925 | ₩135,005 | -0.95% | 2.9만 |
|---|
| 2026.06.26 | ₩136,049 | ₩136,571 | ₩134,898 | ₩136,571 | +0.38% | 11.1만 |
|---|
| 2026.06.25 | ₩135,380 | ₩135,955 | ₩134,845 | ₩135,955 | +0.42% | 1.8만 |
|---|
| 2026.06.24 | ₩135,755 | ₩135,755 | ₩134,671 | ₩134,845 | -0.67% | 2.3만 |
|---|
| 2026.06.23 | ₩134,684 | ₩135,126 | ₩134,631 | ₩135,099 | +0.31% | 2.4만 |
|---|
| 2026.06.22 | ₩135,541 | ₩135,541 | ₩134,591 | ₩134,885 | -0.48% | 1.7만 |
|---|
| 2026.06.18 | ₩136,036 | ₩136,450 | ₩135,688 | ₩136,009 | -0.02% | 2.6만 |
|---|
| 2026.06.17 | ₩136,143 | ₩136,223 | ₩135,795 | ₩135,888 | -0.19% | 2만 |
|---|
| 2026.06.16 | ₩136,343 | ₩136,785 | ₩136,103 | ₩136,143 | -0.15% | 2만 |
|---|
| 2026.06.15 | ₩136,397 | ₩136,638 | ₩136,276 | ₩136,397 | 0.00% | 2.1만 |
|---|
| 2026.06.12 | ₩136,330 | ₩136,758 | ₩136,103 | ₩136,383 | +0.04% | 2.8만 |
|---|
| 2026.06.11 | ₩136,196 | ₩136,263 | ₩135,634 | ₩135,902 | -0.22% | 1.6만 |
|---|
| 2026.06.10 | ₩136,464 | ₩136,464 | ₩135,661 | ₩135,661 | -0.59% | 2.6만 |
|---|
| 2026.06.09 | ₩136,718 | ₩136,865 | ₩135,701 | ₩135,755 | -0.70% | 2.6만 |
|---|
| 2026.06.08 | ₩136,397 | ₩137,079 | ₩136,236 | ₩136,852 | +0.33% | 4만 |
|---|
| 2026.06.05 | ₩135,848 | ₩137,026 | ₩135,848 | ₩136,250 | +0.30% | 2.7만 |
|---|
| 2026.06.04 | ₩135,393 | ₩135,795 | ₩135,367 | ₩135,554 | +0.12% | 2.1만 |
|---|
| 2026.06.03 | ₩135,099 | ₩135,340 | ₩134,992 | ₩135,340 | +0.18% | 1.5만 |
|---|
| 2026.06.02 | ₩134,925 | ₩135,153 | ₩134,791 | ₩135,112 | +0.14% | 2.3만 |
|---|
| 2026.06.01 | ₩135,126 | ₩135,393 | ₩134,832 | ₩134,872 | -0.19% | 1.3만 |
|---|
| 2026.05.29 | ₩135,393 | ₩135,393 | ₩134,992 | ₩134,992 | -0.30% | 1.1만 |
|---|
| 2026.05.28 | ₩135,005 | ₩135,393 | ₩134,872 | ₩135,393 | +0.29% | 1.1만 |
|---|
| 2026.05.27 | ₩135,380 | ₩135,514 | ₩135,005 | ₩135,099 | -0.21% | 1.5만 |
|---|
| 2026.05.26 | ₩135,046 | ₩135,393 | ₩134,979 | ₩135,393 | +0.26% | 9.2천 |
|---|
| 2026.05.22 | ₩135,112 | ₩135,393 | ₩134,965 | ₩135,220 | +0.08% | 1.1만 |
|---|
| 2026.05.21 | ₩135,126 | ₩135,273 | ₩134,805 | ₩135,273 | +0.11% | 9.2천 |
|---|
| 2026.05.20 | ₩135,313 | ₩135,434 | ₩134,698 | ₩135,286 | -0.02% | 1.5만 |
|---|
| 2026.05.19 | ₩134,765 | ₩135,514 | ₩134,457 | ₩134,979 | +0.16% | 1.8만 |
|---|
| 2026.05.18 | ₩135,327 | ₩135,915 | ₩134,122 | ₩134,363 | -0.71% | 3.4만 |
|---|
| 2026.05.15 | ₩134,925 | ₩135,701 | ₩134,765 | ₩135,407 | +0.36% | 1.6만 |
|---|
| 2026.05.14 | ₩135,246 | ₩135,487 | ₩134,698 | ₩135,099 | -0.11% | 1.1만 |
|---|
| 2026.05.13 | ₩135,260 | ₩135,621 | ₩134,711 | ₩135,420 | +0.12% | 4.1만 |
|---|
| 2026.05.12 | ₩135,019 | ₩135,393 | ₩134,952 | ₩135,206 | +0.14% | 1.4만 |
|---|
| 2026.05.11 | ₩135,527 | ₩135,728 | ₩134,992 | ₩135,661 | +0.10% | 1.9만 |
|---|
| 2026.05.08 | ₩135,487 | ₩135,915 | ₩135,487 | ₩135,661 | +0.13% | 1.4만 |
|---|
| 2026.05.07 | ₩135,474 | ₩136,116 | ₩134,965 | ₩135,768 | +0.22% | 1.8만 |
|---|
| 2026.05.06 | ₩135,019 | ₩135,661 | ₩134,644 | ₩135,447 | +0.32% | 1.7만 |
|---|
| 2026.05.05 | ₩134,122 | ₩135,755 | ₩134,082 | ₩134,965 | +0.63% | 3.4만 |
|---|
| 2026.05.04 | ₩133,815 | ₩134,189 | ₩133,815 | ₩134,136 | +0.24% | 5.7만 |
|---|
| 2026.05.01 | ₩134,163 | ₩134,283 | ₩133,480 | ₩134,136 | -0.02% | 3.6만 |
|---|
| 2026.04.30 | ₩134,390 | ₩134,470 | ₩134,203 | ₩134,296 | -0.07% | 1.6만 |
|---|
| 2026.04.29 | ₩134,390 | ₩134,510 | ₩134,270 | ₩134,283 | -0.08% | 2.3만 |
|---|
| 2026.04.28 | ₩135,286 | ₩135,286 | ₩134,323 | ₩134,350 | -0.69% | 6.7만 |
|---|
| 2026.04.27 | ₩135,380 | ₩135,407 | ₩135,286 | ₩135,286 | -0.07% | 1.2만 |
|---|
| 2026.04.24 | ₩135,420 | ₩135,447 | ₩135,286 | ₩135,313 | -0.08% | 3.1만 |
|---|
| 2026.04.23 | ₩135,286 | ₩135,407 | ₩135,286 | ₩135,327 | +0.03% | 1.1만 |
|---|
| 2026.04.22 | ₩135,447 | ₩135,527 | ₩135,286 | ₩135,313 | -0.10% | 2.2만 |
|---|
| 2026.04.21 | ₩135,514 | ₩135,567 | ₩135,260 | ₩135,554 | +0.03% | 1.3만 |
|---|
| 2026.04.20 | ₩136,009 | ₩136,009 | ₩135,260 | ₩135,260 | -0.55% | 2.1만 |
|---|
| 2026.04.17 | ₩135,514 | ₩136,196 | ₩135,514 | ₩136,183 | +0.49% | 1.7만 |
|---|
| 2026.04.16 | ₩135,126 | ₩135,608 | ₩135,126 | ₩135,193 | +0.05% | 1.4만 |
|---|
| 2026.04.15 | ₩135,460 | ₩135,661 | ₩135,126 | ₩135,126 | -0.25% | 9.3천 |
|---|
| 2026.04.14 | ₩135,420 | ₩136,089 | ₩135,126 | ₩135,755 | +0.25% | 1.4만 |
|---|
| 2026.04.13 | ₩136,103 | ₩136,103 | ₩135,112 | ₩135,139 | -0.71% | 1.9만 |
|---|
| 2026.04.10 | ₩136,210 | ₩136,343 | ₩136,036 | ₩136,049 | -0.12% | 1.6만 |
|---|
| 2026.04.09 | ₩135,072 | ₩136,624 | ₩135,072 | ₩136,223 | +0.85% | 2.6만 |
|---|
| 2026.04.08 | ₩135,126 | ₩135,126 | ₩134,751 | ₩134,939 | -0.14% | 2.6만 |
|---|
| 2026.04.07 | ₩134,778 | ₩134,939 | ₩134,671 | ₩134,885 | +0.08% | 2.1만 |
|---|
| 2026.04.06 | ₩134,658 | ₩134,872 | ₩134,658 | ₩134,872 | +0.16% | 1.8만 |
|---|
| 2026.04.02 | ₩134,591 | ₩134,912 | ₩134,591 | ₩134,698 | +0.08% | 1.6만 |
|---|
| 2026.04.01 | ₩134,845 | ₩134,925 | ₩134,617 | ₩134,671 | -0.13% | 2.1만 |
|---|
| 2026.03.31 | ₩134,925 | ₩134,925 | ₩134,604 | ₩134,765 | -0.12% | 2.2만 |
|---|
| 2026.03.30 | ₩134,872 | ₩135,086 | ₩134,604 | ₩134,925 | +0.04% | 3.6만 |
|---|
| 2026.03.27 | ₩134,698 | ₩134,791 | ₩134,524 | ₩134,698 | 0.00% | 1.1만 |
|---|
| 2026.03.26 | ₩134,591 | ₩134,778 | ₩134,444 | ₩134,444 | -0.11% | 1.3만 |
|---|
| 2026.03.25 | ₩134,617 | ₩134,965 | ₩134,617 | ₩134,658 | +0.03% | 1.6만 |
|---|
| 2026.03.24 | ₩134,551 | ₩134,939 | ₩134,323 | ₩134,524 | -0.02% | 1.8만 |
|---|
| 2026.03.23 | ₩134,965 | ₩135,126 | ₩134,270 | ₩134,270 | -0.52% | 2.6만 |
|---|
| 2026.03.20 | ₩134,604 | ₩134,791 | ₩134,430 | ₩134,430 | -0.13% | 4.1만 |
|---|
| 2026.03.19 | ₩134,470 | ₩135,059 | ₩134,243 | ₩134,390 | -0.06% | 2.2만 |
|---|
| 2026.03.18 | ₩134,470 | ₩134,872 | ₩134,470 | ₩134,497 | +0.02% | 2.4만 |
|---|
| 2026.03.17 | ₩135,005 | ₩135,126 | ₩134,551 | ₩134,617 | -0.29% | 1.9만 |
|---|
| 2026.03.16 | ₩134,684 | ₩135,099 | ₩134,497 | ₩134,952 | +0.20% | 1.7만 |
|---|
| 2026.03.13 | ₩134,658 | ₩134,658 | ₩134,256 | ₩134,270 | -0.29% | 2.8만 |
|---|
| 2026.03.12 | ₩134,524 | ₩134,711 | ₩134,122 | ₩134,136 | -0.29% | 2.6만 |
|---|
| 2026.03.11 | ₩134,551 | ₩134,992 | ₩134,310 | ₩134,310 | -0.18% | 3.3만 |
|---|
| 2026.03.10 | ₩134,189 | ₩135,126 | ₩134,189 | ₩134,738 | +0.41% | 3.1만 |
|---|
| 2026.03.09 | ₩134,056 | ₩134,898 | ₩133,788 | ₩134,551 | +0.37% | 4.1만 |
|---|
| 2026.03.06 | ₩134,564 | ₩134,805 | ₩134,122 | ₩134,283 | -0.21% | 4.2만 |
|---|
| 2026.03.05 | ₩134,658 | ₩134,965 | ₩134,350 | ₩134,390 | -0.20% | 6.4만 |
|---|
| 2026.03.04 | ₩134,671 | ₩134,845 | ₩134,591 | ₩134,591 | -0.06% | 3만 |
|---|
| 2026.03.03 | ₩134,551 | ₩135,139 | ₩134,551 | ₩135,046 | +0.37% | 2.5만 |
|---|
| 2026.03.02 | ₩134,457 | ₩135,126 | ₩134,457 | ₩134,564 | +0.08% | 2.8만 |
|---|
| 2026.02.27 | ₩134,564 | ₩134,858 | ₩134,564 | ₩134,564 | 0.00% | 3.3만 |
|---|
| 2026.02.26 | ₩135,139 | ₩135,139 | ₩134,617 | ₩134,818 | -0.24% | 3.3만 |
|---|
| 2026.02.25 | ₩134,604 | ₩134,939 | ₩134,564 | ₩134,818 | +0.16% | 1.4만 |
|---|
| 2026.02.24 | ₩134,805 | ₩134,885 | ₩134,564 | ₩134,564 | -0.18% | 2.4만 |
|---|
| 2026.02.23 | ₩135,072 | ₩135,072 | ₩134,457 | ₩134,564 | -0.38% | 2.9만 |
|---|
| 2026.02.20 | ₩134,898 | ₩135,728 | ₩134,791 | ₩135,393 | +0.37% | 5.9만 |
|---|
| 2026.02.19 | ₩134,698 | ₩135,541 | ₩134,390 | ₩135,193 | +0.37% | 6.4만 |
|---|
| 2026.02.18 | ₩134,872 | ₩134,898 | ₩134,390 | ₩134,484 | -0.29% | 11.2만 |
|---|
| 2026.02.17 | ₩134,390 | ₩135,781 | ₩134,390 | ₩134,805 | +0.31% | 6.6만 |
|---|
| 2026.02.13 | ₩135,166 | ₩135,166 | ₩134,791 | ₩134,791 | -0.28% | 5.8만 |
|---|
| 2026.02.12 | ₩135,193 | ₩135,460 | ₩134,791 | ₩134,791 | -0.30% | 6.1만 |
|---|
| 2026.02.11 | ₩135,554 | ₩135,554 | ₩134,122 | ₩134,979 | -0.42% | 10.3만 |
|---|
| 2026.02.10 | ₩135,246 | ₩135,273 | ₩134,858 | ₩134,965 | -0.21% | 8.6만 |
|---|
| 2026.02.09 | ₩134,872 | ₩135,514 | ₩134,872 | ₩135,019 | +0.11% | 4.2만 |
|---|
| 2026.02.06 | ₩135,808 | ₩135,808 | ₩134,952 | ₩135,393 | -0.31% | 4.8만 |
|---|
| 2026.02.05 | ₩136,062 | ₩136,410 | ₩135,233 | ₩135,393 | -0.49% | 4.2만 |
|---|
| 2026.02.04 | ₩136,250 | ₩136,250 | ₩134,872 | ₩135,848 | -0.29% | 5.6만 |
|---|
| 2026.02.03 | ₩136,584 | ₩136,584 | ₩135,380 | ₩135,380 | -0.88% | 4.4만 |
|---|
| 2026.02.02 | ₩135,166 | ₩136,691 | ₩135,166 | ₩136,116 | +0.70% | 5.1만 |
|---|
| 2026.01.30 | ₩135,059 | ₩135,460 | ₩134,858 | ₩135,286 | +0.17% | 4.6만 |
|---|
| 2026.01.29 | ₩135,514 | ₩135,621 | ₩134,885 | ₩134,885 | -0.46% | 4.6만 |
|---|
| 2026.01.28 | ₩134,858 | ₩135,634 | ₩134,858 | ₩135,407 | +0.41% | 4.9만 |
|---|
| 2026.01.27 | ₩135,126 | ₩135,701 | ₩135,126 | ₩135,420 | +0.22% | 9.8만 |
|---|
| 2026.01.26 | ₩134,658 | ₩135,982 | ₩134,591 | ₩135,567 | +0.68% | 20.4만 |
|---|
| 2026.01.23 | ₩134,791 | ₩135,072 | ₩134,591 | ₩134,791 | 0.00% | 15.1만 |
|---|
| 2026.01.22 | ₩134,791 | ₩135,046 | ₩134,751 | ₩134,818 | +0.02% | 11.8만 |
|---|
| 2026.01.21 | ₩135,246 | ₩136,370 | ₩134,591 | ₩134,845 | -0.30% | 54.2만 |
|---|
| 2026.01.20 | ₩122,938 | ₩125,533 | ₩122,041 | ₩124,062 | +0.91% | 3.1만 |
|---|
| 2026.01.16 | ₩126,376 | ₩126,376 | ₩124,597 | ₩125,199 | -0.93% | 3.3만 |
|---|
| 2026.01.15 | ₩125,359 | ₩127,433 | ₩124,021 | ₩126,323 | +0.77% | 4.9만 |
|---|
| 2026.01.14 | ₩122,844 | ₩125,292 | ₩122,041 | ₩125,292 | +1.99% | 3.6만 |
|---|
| 2026.01.13 | ₩123,767 | ₩124,343 | ₩121,881 | ₩123,500 | -0.22% | 1.9만 |
|---|
| 2026.01.12 | ₩121,867 | ₩123,888 | ₩120,998 | ₩123,888 | +1.66% | 2.3만 |
|---|
| 2026.01.09 | ₩121,640 | ₩122,215 | ₩120,115 | ₩121,413 | -0.19% | 2.5만 |
|---|
| 2026.01.08 | ₩121,760 | ₩123,299 | ₩120,677 | ₩123,179 | +1.16% | 3.1만 |
|---|
| 2026.01.07 | ₩120,382 | ₩121,613 | ₩119,647 | ₩121,613 | +1.02% | 1.9만 |
|---|
| 2026.01.06 | ₩121,212 | ₩122,617 | ₩121,092 | ₩122,135 | +0.76% | 2.3만 |
|---|
| 2026.01.05 | ₩124,102 | ₩124,731 | ₩121,908 | ₩122,015 | -1.68% | 2만 |
|---|
| 2026.01.02 | ₩124,650 | ₩126,403 | ₩122,429 | ₩123,072 | -1.27% | 2만 |
|---|
| 2025.12.31 | ₩124,784 | ₩126,537 | ₩124,356 | ₩125,185 | +0.32% | 3.1만 |
|---|
| 2025.12.30 | ₩126,149 | ₩127,821 | ₩124,169 | ₩125,012 | -0.90% | 6.3만 |
|---|
| 2025.12.29 | ₩126,055 | ₩126,724 | ₩124,436 | ₩125,774 | -0.22% | 3.2만 |
|---|
| 2025.12.26 | ₩124,329 | ₩126,818 | ₩124,329 | ₩126,135 | +1.45% | 4만 |
|---|
| 2025.12.24 | ₩124,289 | ₩125,801 | ₩124,289 | ₩125,440 | +0.93% | 1.5만 |
|---|
| 2025.12.23 | ₩124,423 | ₩125,159 | ₩122,403 | ₩124,182 | -0.19% | 2.9만 |
|---|
| 2025.12.22 | ₩128,263 | ₩128,972 | ₩124,035 | ₩125,078 | -2.48% | 3.1만 |
|---|
| 2025.12.19 | ₩130,657 | ₩131,647 | ₩128,383 | ₩128,383 | -1.74% | 5.3만 |
|---|
| 2025.12.18 | ₩130,631 | ₩132,544 | ₩129,895 | ₩131,273 | +0.49% | 3.1만 |
|---|
| 2025.12.17 | ₩128,263 | ₩131,059 | ₩128,156 | ₩129,694 | +1.12% | 2.1만 |
|---|
| 2025.12.16 | ₩126,630 | ₩129,694 | ₩126,630 | ₩128,263 | +1.29% | 4.2만 |
|---|
| 2025.12.15 | ₩127,540 | ₩128,089 | ₩125,520 | ₩127,259 | -0.22% | 3.8만 |
|---|
| 2025.12.12 | ₩128,169 | ₩129,105 | ₩125,761 | ₩127,339 | -0.65% | 4.2만 |
|---|
| 2025.12.11 | ₩126,216 | ₩128,156 | ₩123,406 | ₩127,433 | +0.96% | 6만 |
|---|
| 2025.12.10 | ₩122,255 | ₩125,747 | ₩122,082 | ₩124,824 | +2.10% | 5.3만 |
|---|
| 2025.12.09 | ₩120,235 | ₩123,125 | ₩120,235 | ₩122,804 | +2.14% | 3.7만 |
|---|
| 2025.12.08 | ₩121,480 | ₩123,767 | ₩119,138 | ₩120,235 | -1.02% | 5.1만 |
|---|
| 2025.12.05 | ₩124,931 | ₩130,229 | ₩118,630 | ₩120,275 | -3.73% | 7.4만 |
|---|
| 2025.12.04 | ₩126,550 | ₩127,821 | ₩124,516 | ₩124,516 | -1.61% | 7.8만 |
|---|
| 2025.12.03 | ₩120,944 | ₩128,142 | ₩120,944 | ₩125,654 | +3.89% | 4만 |
|---|
| 2025.12.02 | ₩124,222 | ₩125,239 | ₩120,382 | ₩120,851 | -2.71% | 6.9만 |
|---|
| 2025.12.01 | ₩122,322 | ₩125,279 | ₩122,322 | ₩122,697 | +0.31% | 4.7만 |
|---|
| 2025.11.28 | ₩123,058 | ₩124,316 | ₩122,055 | ₩123,433 | +0.30% | 6.3만 |
|---|
| 2025.11.26 | ₩124,155 | ₩124,824 | ₩122,349 | ₩122,724 | -1.15% | 8.5만 |
|---|
| 2025.11.25 | ₩123,085 | ₩125,747 | ₩122,831 | ₩124,182 | +0.89% | 3.8만 |
|---|
| 2025.11.24 | ₩126,162 | ₩126,162 | ₩121,199 | ₩121,667 | -3.56% | 3.9만 |
|---|
| 2025.11.21 | ₩125,614 | ₩132,183 | ₩125,226 | ₩130,216 | +3.66% | 7.9만 |
|---|
| 2025.11.20 | ₩128,423 | ₩129,962 | ₩125,573 | ₩125,573 | -2.22% | 7.6만 |
|---|
| 2025.11.19 | ₩128,102 | ₩128,490 | ₩126,523 | ₩126,523 | -1.23% | 3.1만 |
|---|
| 2025.11.18 | ₩130,042 | ₩130,042 | ₩127,768 | ₩128,784 | -0.97% | 1.6만 |
|---|
| 2025.11.17 | ₩131,019 | ₩133,748 | ₩129,186 | ₩129,574 | -1.10% | 2.2만 |
|---|
| 2025.11.14 | ₩129,814 | ₩132,156 | ₩128,838 | ₩131,259 | +1.11% | 3.1만 |
|---|
| 2025.11.13 | ₩131,902 | ₩133,734 | ₩129,453 | ₩130,069 | -1.39% | 2.2만 |
|---|
| 2025.11.12 | ₩134,056 | ₩136,745 | ₩132,945 | ₩133,012 | -0.78% | 3만 |
|---|
| 2025.11.11 | ₩136,972 | ₩138,310 | ₩135,019 | ₩135,327 | -1.20% | 5.3만 |
|---|
| 2025.11.10 | ₩145,441 | ₩146,016 | ₩135,367 | ₩136,424 | -6.20% | 4만 |
|---|
| 2025.11.07 | ₩142,069 | ₩146,699 | ₩141,949 | ₩145,307 | +2.28% | 11.8만 |
|---|
| 2025.11.06 | ₩148,398 | ₩148,398 | ₩141,360 | ₩142,003 | -4.31% | 9.5만 |
|---|
| 2025.11.05 | ₩143,340 | ₩147,622 | ₩143,340 | ₩147,622 | +2.99% | 3.9만 |
|---|
| 2025.11.04 | ₩143,996 | ₩144,504 | ₩142,110 | ₩143,086 | -0.63% | 3.2만 |
|---|
| 2025.11.03 | ₩139,835 | ₩145,147 | ₩138,390 | ₩145,080 | +3.75% | 4.7만 |
|---|
| 2025.10.31 | ₩140,397 | ₩142,444 | ₩140,049 | ₩141,588 | +0.85% | 4.2만 |
|---|
| 2025.10.30 | ₩139,233 | ₩141,802 | ₩139,233 | ₩141,802 | +1.84% | 4.5만 |
|---|
| 2025.10.29 | ₩140,544 | ₩143,274 | ₩139,073 | ₩140,638 | +0.07% | 5.6만 |
|---|
| 2025.10.28 | ₩141,561 | ₩144,317 | ₩140,611 | ₩140,691 | -0.61% | 1.1만 |
|---|
| 2025.10.27 | ₩144,839 | ₩145,789 | ₩141,334 | ₩142,350 | -1.72% | 2.8만 |
|---|
| 2025.10.24 | ₩147,140 | ₩147,367 | ₩143,996 | ₩144,625 | -1.71% | 1만 |
|---|
| 2025.10.23 | ₩148,170 | ₩148,170 | ₩145,147 | ₩145,200 | -2.00% | 2.2만 |
|---|
| 2025.10.22 | ₩147,889 | ₩148,638 | ₩146,498 | ₩147,702 | -0.13% | 1.3만 |
|---|
| 2025.10.21 | ₩148,692 | ₩148,973 | ₩146,859 | ₩148,036 | -0.44% | 1.8만 |
|---|
| 2025.10.20 | ₩146,377 | ₩149,026 | ₩145,361 | ₩149,026 | +1.81% | 1.7만 |
|---|
| 2025.10.17 | ₩142,966 | ₩146,297 | ₩142,966 | ₩146,297 | +2.33% | 3.6만 |
|---|
| 2025.10.16 | ₩146,712 | ₩146,712 | ₩142,163 | ₩143,407 | -2.25% | 2.7만 |
|---|
| 2025.10.15 | ₩146,658 | ₩148,424 | ₩146,244 | ₩147,929 | +0.87% | 2.1만 |
|---|
| 2025.10.14 | ₩144,157 | ₩147,528 | ₩142,926 | ₩146,297 | +1.48% | 5.3만 |
|---|
| 2025.10.13 | ₩140,571 | ₩144,264 | ₩138,310 | ₩143,635 | +2.18% | 17.1만 |
|---|
| 2025.10.10 | ₩142,765 | ₩143,488 | ₩139,260 | ₩139,768 | -2.10% | 3.7만 |
|---|