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 | ₩136,159 | ₩136,360 | ₩136,146 | ₩136,146 | -0.01% | 2.2만 |
| 2026.10.08 | ₩136,306 | ₩136,333 | ₩136,119 | ₩136,119 | -0.14% | 2.8만 |
| 2026.10.07 | ₩136,052 | ₩136,387 | ₩136,052 | ₩136,079 | +0.02% | 2.8만 |
| 2026.10.06 | ₩135,785 | ₩136,373 | ₩135,785 | ₩136,240 | +0.33% | 2.8만 |
| 2026.10.05 | ₩136,132 | ₩136,132 | ₩135,785 | ₩135,811 | -0.24% | 2.6만 |
| 2026.10.02 | ₩135,811 | ₩135,918 | ₩135,704 | ₩135,771 | -0.03% | 3.2만 |
| 2026.10.01 | ₩135,704 | ₩136,066 | ₩135,651 | ₩135,651 | -0.04% | 2만 |
| 2026.09.30 | ₩135,664 | ₩135,892 | ₩135,664 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩135,691 |
| +0.02% |
| 2.8만 |
| 2026.09.29 | ₩135,852 | ₩135,999 | ₩135,584 | ₩135,852 | 0.00% | 1.7만 |
|---|
| 2026.09.28 | ₩135,718 | ₩135,852 | ₩135,571 | ₩135,758 | +0.03% | 1.4만 |
|---|
| 2026.09.25 | ₩135,383 | ₩136,454 | ₩135,383 | ₩135,852 | +0.35% | 16만 |
|---|
| 2026.09.24 | ₩127,357 | ₩127,357 | ₩125,484 | ₩126,139 | -0.96% | 5만 |
|---|
| 2026.09.23 | ₩130,166 | ₩130,166 | ₩126,286 | ₩126,286 | -2.98% | 2.5만 |
|---|
| 2026.09.22 | ₩131,892 | ₩131,892 | ₩129,109 | ₩129,658 | -1.69% | 2.3만 |
|---|
| 2026.09.21 | ₩131,504 | ₩131,504 | ₩129,805 | ₩130,407 | -0.83% | 2.6만 |
|---|
| 2026.09.18 | ₩129,979 | ₩132,440 | ₩129,979 | ₩132,413 | +1.87% | 7.4만 |
|---|
| 2026.09.17 | ₩132,614 | ₩133,122 | ₩130,434 | ₩131,022 | -1.20% | 3.3만 |
|---|
| 2026.09.16 | ₩131,624 | ₩132,440 | ₩131,102 | ₩131,999 | +0.28% | 1.7만 |
|---|
| 2026.09.15 | ₩131,611 | ₩131,611 | ₩130,527 | ₩130,728 | -0.67% | 2.4만 |
|---|
| 2026.09.14 | ₩131,571 | ₩131,852 | ₩131,490 | ₩131,517 | -0.04% | 1.2만 |
|---|
| 2026.09.11 | ₩131,811 | ₩131,811 | ₩130,353 | ₩131,062 | -0.57% | 1.8만 |
|---|
| 2026.09.10 | ₩131,263 | ₩132,266 | ₩130,500 | ₩130,848 | -0.32% | 2.9만 |
|---|
| 2026.09.09 | ₩131,504 | ₩131,972 | ₩130,969 | ₩131,102 | -0.31% | 3만 |
|---|
| 2026.09.08 | ₩132,347 | ₩132,347 | ₩131,236 | ₩131,504 | -0.64% | 2.8만 |
|---|
| 2026.09.04 | ₩132,400 | ₩132,400 | ₩131,250 | ₩131,999 | -0.30% | 1.1만 |
|---|
| 2026.09.03 | ₩131,638 | ₩131,638 | ₩131,102 | ₩131,303 | -0.25% | 1.4만 |
|---|
| 2026.09.02 | ₩130,888 | ₩131,303 | ₩130,888 | ₩130,915 | +0.02% | 1.9만 |
|---|
| 2026.09.01 | ₩131,102 | ₩131,143 | ₩130,661 | ₩130,701 | -0.31% | 2.1만 |
|---|
| 2026.08.31 | ₩132,320 | ₩132,320 | ₩130,474 | ₩130,915 | -1.06% | 2.3만 |
|---|
| 2026.08.28 | ₩131,143 | ₩132,092 | ₩129,885 | ₩131,731 | +0.45% | 1.6만 |
|---|
| 2026.08.27 | ₩129,805 | ₩131,156 | ₩129,310 | ₩130,755 | +0.73% | 2.6만 |
|---|
| 2026.08.26 | ₩131,290 | ₩131,290 | ₩130,407 | ₩130,674 | -0.47% | 1.4만 |
|---|
| 2026.08.25 | ₩131,276 | ₩131,276 | ₩130,714 | ₩130,902 | -0.29% | 1만 |
|---|
| 2026.08.24 | ₩132,253 | ₩132,253 | ₩130,487 | ₩130,915 | -1.01% | 2.7만 |
|---|
| 2026.08.21 | ₩129,778 | ₩132,253 | ₩129,778 | ₩131,918 | +1.65% | 7.6만 |
|---|
| 2026.08.20 | ₩129,805 | ₩130,420 | ₩129,805 | ₩130,099 | +0.23% | 1.9만 |
|---|
| 2026.08.19 | ₩130,206 | ₩130,915 | ₩130,099 | ₩130,099 | -0.08% | 1.3만 |
|---|
| 2026.08.18 | ₩130,434 | ₩130,982 | ₩129,778 | ₩130,434 | 0.00% | 2.4만 |
|---|
| 2026.08.17 | ₩130,220 | ₩130,862 | ₩129,765 | ₩130,434 | +0.16% | 3.5만 |
|---|
| 2026.08.14 | ₩129,631 | ₩130,220 | ₩129,631 | ₩129,725 | +0.07% | 6.3만 |
|---|
| 2026.08.13 | ₩129,765 | ₩130,327 | ₩129,430 | ₩129,497 | -0.21% | 2.4만 |
|---|
| 2026.08.12 | ₩130,032 | ₩130,835 | ₩129,230 | ₩129,577 | -0.35% | 2.8만 |
|---|
| 2026.08.11 | ₩131,437 | ₩131,437 | ₩129,979 | ₩130,367 | -0.81% | 1.6만 |
|---|
| 2026.08.10 | ₩131,397 | ₩131,691 | ₩130,541 | ₩130,567 | -0.63% | 2.5만 |
|---|
| 2026.08.07 | ₩131,464 | ₩131,878 | ₩131,102 | ₩131,116 | -0.26% | 1.4만 |
|---|
| 2026.08.06 | ₩133,096 | ₩133,096 | ₩131,196 | ₩131,504 | -1.20% | 1.5만 |
|---|
| 2026.08.05 | ₩131,504 | ₩132,922 | ₩131,477 | ₩132,440 | +0.71% | 1.1만 |
|---|
| 2026.08.04 | ₩131,102 | ₩132,842 | ₩130,942 | ₩131,236 | +0.10% | 4.7만 |
|---|
| 2026.08.03 | ₩132,306 | ₩133,230 | ₩131,504 | ₩131,771 | -0.40% | 2.3만 |
|---|
| 2026.07.31 | ₩131,638 | ₩131,798 | ₩130,741 | ₩131,250 | -0.29% | 1.7만 |
|---|
| 2026.07.30 | ₩132,240 | ₩132,240 | ₩131,116 | ₩131,771 | -0.35% | 1.2만 |
|---|
| 2026.07.29 | ₩133,430 | ₩133,430 | ₩131,664 | ₩131,771 | -1.24% | 1.8만 |
|---|
| 2026.07.28 | ₩133,149 | ₩134,313 | ₩132,908 | ₩132,975 | -0.13% | 1.5만 |
|---|
| 2026.07.27 | ₩131,745 | ₩132,801 | ₩131,209 | ₩132,628 | +0.67% | 1.3만 |
|---|
| 2026.07.24 | ₩131,089 | ₩131,999 | ₩131,049 | ₩131,343 | +0.19% | 2.1만 |
|---|
| 2026.07.23 | ₩130,661 | ₩131,731 | ₩129,778 | ₩131,464 | +0.61% | 2.1만 |
|---|
| 2026.07.22 | ₩131,196 | ₩131,450 | ₩130,273 | ₩130,380 | -0.62% | 2.7만 |
|---|
| 2026.07.21 | ₩130,995 | ₩131,905 | ₩129,952 | ₩130,942 | -0.04% | 2.3만 |
|---|
| 2026.07.20 | ₩130,086 | ₩131,504 | ₩129,350 | ₩130,447 | +0.28% | 3만 |
|---|
| 2026.07.17 | ₩133,925 | ₩134,139 | ₩127,758 | ₩128,494 | -4.06% | 5.9만 |
|---|
| 2026.07.16 | ₩134,714 | ₩134,714 | ₩133,992 | ₩134,126 | -0.44% | 2.7만 |
|---|
| 2026.07.15 | ₩134,367 | ₩134,514 | ₩134,112 | ₩134,233 | -0.10% | 2.2만 |
|---|
| 2026.07.14 | ₩134,527 | ₩135,316 | ₩134,246 | ₩134,246 | -0.21% | 1.9만 |
|---|
| 2026.07.13 | ₩134,701 | ₩135,036 | ₩134,019 | ₩134,514 | -0.14% | 2.4만 |
|---|
| 2026.07.10 | ₩134,955 | ₩135,076 | ₩134,460 | ₩134,474 | -0.36% | 2.4만 |
|---|
| 2026.07.09 | ₩135,116 | ₩135,116 | ₩134,460 | ₩134,848 | -0.20% | 3.4만 |
|---|
| 2026.07.08 | ₩135,250 | ₩135,410 | ₩134,862 | ₩134,862 | -0.29% | 3.1만 |
|---|
| 2026.07.07 | ₩135,236 | ₩135,423 | ₩134,848 | ₩135,143 | -0.07% | 2.6만 |
|---|
| 2026.07.06 | ₩135,785 | ₩135,785 | ₩135,009 | ₩135,236 | -0.40% | 4.3만 |
|---|
| 2026.07.02 | ₩135,691 | ₩135,945 | ₩135,129 | ₩135,852 | +0.12% | 2.6만 |
|---|
| 2026.07.01 | ₩135,250 | ₩135,731 | ₩135,143 | ₩135,651 | +0.30% | 2.3만 |
|---|
| 2026.06.30 | ₩135,704 | ₩135,918 | ₩135,169 | ₩135,918 | +0.16% | 3만 |
|---|
| 2026.06.29 | ₩136,293 | ₩136,293 | ₩134,915 | ₩134,995 | -0.95% | 2.9만 |
|---|
| 2026.06.26 | ₩136,039 | ₩136,561 | ₩134,888 | ₩136,561 | +0.38% | 11.1만 |
|---|
| 2026.06.25 | ₩135,370 | ₩135,945 | ₩134,835 | ₩135,945 | +0.42% | 1.8만 |
|---|
| 2026.06.24 | ₩135,745 | ₩135,745 | ₩134,661 | ₩134,835 | -0.67% | 2.3만 |
|---|
| 2026.06.23 | ₩134,674 | ₩135,116 | ₩134,621 | ₩135,089 | +0.31% | 2.4만 |
|---|
| 2026.06.22 | ₩135,530 | ₩135,530 | ₩134,581 | ₩134,875 | -0.48% | 1.7만 |
|---|
| 2026.06.18 | ₩136,025 | ₩136,440 | ₩135,678 | ₩135,999 | -0.02% | 2.6만 |
|---|
| 2026.06.17 | ₩136,132 | ₩136,213 | ₩135,785 | ₩135,878 | -0.19% | 2만 |
|---|
| 2026.06.16 | ₩136,333 | ₩136,775 | ₩136,092 | ₩136,132 | -0.15% | 2만 |
|---|
| 2026.06.15 | ₩136,387 | ₩136,627 | ₩136,266 | ₩136,387 | 0.00% | 2.1만 |
|---|
| 2026.06.12 | ₩136,320 | ₩136,748 | ₩136,092 | ₩136,373 | +0.04% | 2.8만 |
|---|
| 2026.06.11 | ₩136,186 | ₩136,253 | ₩135,624 | ₩135,892 | -0.22% | 1.6만 |
|---|
| 2026.06.10 | ₩136,454 | ₩136,454 | ₩135,651 | ₩135,651 | -0.59% | 2.6만 |
|---|
| 2026.06.09 | ₩136,708 | ₩136,855 | ₩135,691 | ₩135,745 | -0.70% | 2.6만 |
|---|
| 2026.06.08 | ₩136,387 | ₩137,069 | ₩136,226 | ₩136,842 | +0.33% | 4만 |
|---|
| 2026.06.05 | ₩135,838 | ₩137,015 | ₩135,838 | ₩136,240 | +0.30% | 2.7만 |
|---|
| 2026.06.04 | ₩135,383 | ₩135,785 | ₩135,357 | ₩135,544 | +0.12% | 2.1만 |
|---|
| 2026.06.03 | ₩135,089 | ₩135,330 | ₩134,982 | ₩135,330 | +0.18% | 1.5만 |
|---|
| 2026.06.02 | ₩134,915 | ₩135,143 | ₩134,781 | ₩135,102 | +0.14% | 2.3만 |
|---|
| 2026.06.01 | ₩135,116 | ₩135,383 | ₩134,821 | ₩134,862 | -0.19% | 1.3만 |
|---|
| 2026.05.29 | ₩135,383 | ₩135,383 | ₩134,982 | ₩134,982 | -0.30% | 1.1만 |
|---|
| 2026.05.28 | ₩134,995 | ₩135,383 | ₩134,862 | ₩135,383 | +0.29% | 1.1만 |
|---|
| 2026.05.27 | ₩135,370 | ₩135,504 | ₩134,995 | ₩135,089 | -0.21% | 1.5만 |
|---|
| 2026.05.26 | ₩135,036 | ₩135,383 | ₩134,969 | ₩135,383 | +0.26% | 9.2천 |
|---|
| 2026.05.22 | ₩135,102 | ₩135,383 | ₩134,955 | ₩135,209 | +0.08% | 1.1만 |
|---|
| 2026.05.21 | ₩135,116 | ₩135,263 | ₩134,795 | ₩135,263 | +0.11% | 9.2천 |
|---|
| 2026.05.20 | ₩135,303 | ₩135,423 | ₩134,688 | ₩135,276 | -0.02% | 1.5만 |
|---|
| 2026.05.19 | ₩134,755 | ₩135,504 | ₩134,447 | ₩134,969 | +0.16% | 1.8만 |
|---|
| 2026.05.18 | ₩135,316 | ₩135,905 | ₩134,112 | ₩134,353 | -0.71% | 3.4만 |
|---|
| 2026.05.15 | ₩134,915 | ₩135,691 | ₩134,755 | ₩135,397 | +0.36% | 1.6만 |
|---|
| 2026.05.14 | ₩135,236 | ₩135,477 | ₩134,688 | ₩135,089 | -0.11% | 1.1만 |
|---|
| 2026.05.13 | ₩135,250 | ₩135,611 | ₩134,701 | ₩135,410 | +0.12% | 4.1만 |
|---|
| 2026.05.12 | ₩135,009 | ₩135,383 | ₩134,942 | ₩135,196 | +0.14% | 1.4만 |
|---|
| 2026.05.11 | ₩135,517 | ₩135,718 | ₩134,982 | ₩135,651 | +0.10% | 1.9만 |
|---|
| 2026.05.08 | ₩135,477 | ₩135,905 | ₩135,477 | ₩135,651 | +0.13% | 1.4만 |
|---|
| 2026.05.07 | ₩135,464 | ₩136,106 | ₩134,955 | ₩135,758 | +0.22% | 1.8만 |
|---|
| 2026.05.06 | ₩135,009 | ₩135,651 | ₩134,634 | ₩135,437 | +0.32% | 1.7만 |
|---|
| 2026.05.05 | ₩134,112 | ₩135,745 | ₩134,072 | ₩134,955 | +0.63% | 3.4만 |
|---|
| 2026.05.04 | ₩133,805 | ₩134,179 | ₩133,805 | ₩134,126 | +0.24% | 5.7만 |
|---|
| 2026.05.01 | ₩134,153 | ₩134,273 | ₩133,470 | ₩134,126 | -0.02% | 3.6만 |
|---|
| 2026.04.30 | ₩134,380 | ₩134,460 | ₩134,193 | ₩134,286 | -0.07% | 1.6만 |
|---|
| 2026.04.29 | ₩134,380 | ₩134,500 | ₩134,260 | ₩134,273 | -0.08% | 2.3만 |
|---|
| 2026.04.28 | ₩135,276 | ₩135,276 | ₩134,313 | ₩134,340 | -0.69% | 6.7만 |
|---|
| 2026.04.27 | ₩135,370 | ₩135,397 | ₩135,276 | ₩135,276 | -0.07% | 1.2만 |
|---|
| 2026.04.24 | ₩135,410 | ₩135,437 | ₩135,276 | ₩135,303 | -0.08% | 3.1만 |
|---|
| 2026.04.23 | ₩135,276 | ₩135,397 | ₩135,276 | ₩135,316 | +0.03% | 1.1만 |
|---|
| 2026.04.22 | ₩135,437 | ₩135,517 | ₩135,276 | ₩135,303 | -0.10% | 2.2만 |
|---|
| 2026.04.21 | ₩135,504 | ₩135,557 | ₩135,250 | ₩135,544 | +0.03% | 1.3만 |
|---|
| 2026.04.20 | ₩135,999 | ₩135,999 | ₩135,250 | ₩135,250 | -0.55% | 2.1만 |
|---|
| 2026.04.17 | ₩135,504 | ₩136,186 | ₩135,504 | ₩136,173 | +0.49% | 1.7만 |
|---|
| 2026.04.16 | ₩135,116 | ₩135,597 | ₩135,116 | ₩135,183 | +0.05% | 1.4만 |
|---|
| 2026.04.15 | ₩135,450 | ₩135,651 | ₩135,116 | ₩135,116 | -0.25% | 9.3천 |
|---|
| 2026.04.14 | ₩135,410 | ₩136,079 | ₩135,116 | ₩135,745 | +0.25% | 1.4만 |
|---|
| 2026.04.13 | ₩136,092 | ₩136,092 | ₩135,102 | ₩135,129 | -0.71% | 1.9만 |
|---|
| 2026.04.10 | ₩136,199 | ₩136,333 | ₩136,025 | ₩136,039 | -0.12% | 1.6만 |
|---|
| 2026.04.09 | ₩135,062 | ₩136,614 | ₩135,062 | ₩136,213 | +0.85% | 2.6만 |
|---|
| 2026.04.08 | ₩135,116 | ₩135,116 | ₩134,741 | ₩134,928 | -0.14% | 2.6만 |
|---|
| 2026.04.07 | ₩134,768 | ₩134,928 | ₩134,661 | ₩134,875 | +0.08% | 2.1만 |
|---|
| 2026.04.06 | ₩134,648 | ₩134,862 | ₩134,648 | ₩134,862 | +0.16% | 1.8만 |
|---|
| 2026.04.02 | ₩134,581 | ₩134,902 | ₩134,581 | ₩134,688 | +0.08% | 1.6만 |
|---|
| 2026.04.01 | ₩134,835 | ₩134,915 | ₩134,607 | ₩134,661 | -0.13% | 2.1만 |
|---|
| 2026.03.31 | ₩134,915 | ₩134,915 | ₩134,594 | ₩134,755 | -0.12% | 2.2만 |
|---|
| 2026.03.30 | ₩134,862 | ₩135,076 | ₩134,594 | ₩134,915 | +0.04% | 3.6만 |
|---|
| 2026.03.27 | ₩134,688 | ₩134,781 | ₩134,514 | ₩134,688 | 0.00% | 1.1만 |
|---|
| 2026.03.26 | ₩134,581 | ₩134,768 | ₩134,434 | ₩134,434 | -0.11% | 1.3만 |
|---|
| 2026.03.25 | ₩134,607 | ₩134,955 | ₩134,607 | ₩134,648 | +0.03% | 1.6만 |
|---|
| 2026.03.24 | ₩134,541 | ₩134,928 | ₩134,313 | ₩134,514 | -0.02% | 1.8만 |
|---|
| 2026.03.23 | ₩134,955 | ₩135,116 | ₩134,260 | ₩134,260 | -0.52% | 2.6만 |
|---|
| 2026.03.20 | ₩134,594 | ₩134,781 | ₩134,420 | ₩134,420 | -0.13% | 4.1만 |
|---|
| 2026.03.19 | ₩134,460 | ₩135,049 | ₩134,233 | ₩134,380 | -0.06% | 2.2만 |
|---|
| 2026.03.18 | ₩134,460 | ₩134,862 | ₩134,460 | ₩134,487 | +0.02% | 2.4만 |
|---|
| 2026.03.17 | ₩134,995 | ₩135,116 | ₩134,541 | ₩134,607 | -0.29% | 1.9만 |
|---|
| 2026.03.16 | ₩134,674 | ₩135,089 | ₩134,487 | ₩134,942 | +0.20% | 1.7만 |
|---|
| 2026.03.13 | ₩134,648 | ₩134,648 | ₩134,246 | ₩134,260 | -0.29% | 2.8만 |
|---|
| 2026.03.12 | ₩134,514 | ₩134,701 | ₩134,112 | ₩134,126 | -0.29% | 2.6만 |
|---|
| 2026.03.11 | ₩134,541 | ₩134,982 | ₩134,300 | ₩134,300 | -0.18% | 3.3만 |
|---|
| 2026.03.10 | ₩134,179 | ₩135,116 | ₩134,179 | ₩134,728 | +0.41% | 3.1만 |
|---|
| 2026.03.09 | ₩134,046 | ₩134,888 | ₩133,778 | ₩134,541 | +0.37% | 4.1만 |
|---|
| 2026.03.06 | ₩134,554 | ₩134,795 | ₩134,112 | ₩134,273 | -0.21% | 4.2만 |
|---|
| 2026.03.05 | ₩134,648 | ₩134,955 | ₩134,340 | ₩134,380 | -0.20% | 6.4만 |
|---|
| 2026.03.04 | ₩134,661 | ₩134,835 | ₩134,581 | ₩134,581 | -0.06% | 3만 |
|---|
| 2026.03.03 | ₩134,541 | ₩135,129 | ₩134,541 | ₩135,036 | +0.37% | 2.5만 |
|---|
| 2026.03.02 | ₩134,447 | ₩135,116 | ₩134,447 | ₩134,554 | +0.08% | 2.8만 |
|---|
| 2026.02.27 | ₩134,554 | ₩134,848 | ₩134,554 | ₩134,554 | 0.00% | 3.3만 |
|---|
| 2026.02.26 | ₩135,129 | ₩135,129 | ₩134,607 | ₩134,808 | -0.24% | 3.3만 |
|---|
| 2026.02.25 | ₩134,594 | ₩134,928 | ₩134,554 | ₩134,808 | +0.16% | 1.4만 |
|---|
| 2026.02.24 | ₩134,795 | ₩134,875 | ₩134,554 | ₩134,554 | -0.18% | 2.4만 |
|---|
| 2026.02.23 | ₩135,062 | ₩135,062 | ₩134,447 | ₩134,554 | -0.38% | 2.9만 |
|---|
| 2026.02.20 | ₩134,888 | ₩135,718 | ₩134,781 | ₩135,383 | +0.37% | 5.9만 |
|---|
| 2026.02.19 | ₩134,688 | ₩135,530 | ₩134,380 | ₩135,183 | +0.37% | 6.4만 |
|---|
| 2026.02.18 | ₩134,862 | ₩134,888 | ₩134,380 | ₩134,474 | -0.29% | 11.2만 |
|---|
| 2026.02.17 | ₩134,380 | ₩135,771 | ₩134,380 | ₩134,795 | +0.31% | 6.6만 |
|---|
| 2026.02.13 | ₩135,156 | ₩135,156 | ₩134,781 | ₩134,781 | -0.28% | 5.8만 |
|---|
| 2026.02.12 | ₩135,183 | ₩135,450 | ₩134,781 | ₩134,781 | -0.30% | 6.1만 |
|---|
| 2026.02.11 | ₩135,544 | ₩135,544 | ₩134,112 | ₩134,969 | -0.42% | 10.3만 |
|---|
| 2026.02.10 | ₩135,236 | ₩135,263 | ₩134,848 | ₩134,955 | -0.21% | 8.6만 |
|---|
| 2026.02.09 | ₩134,862 | ₩135,504 | ₩134,862 | ₩135,009 | +0.11% | 4.2만 |
|---|
| 2026.02.06 | ₩135,798 | ₩135,798 | ₩134,942 | ₩135,383 | -0.31% | 4.8만 |
|---|
| 2026.02.05 | ₩136,052 | ₩136,400 | ₩135,223 | ₩135,383 | -0.49% | 4.2만 |
|---|
| 2026.02.04 | ₩136,240 | ₩136,240 | ₩134,862 | ₩135,838 | -0.29% | 5.6만 |
|---|
| 2026.02.03 | ₩136,574 | ₩136,574 | ₩135,370 | ₩135,370 | -0.88% | 4.4만 |
|---|
| 2026.02.02 | ₩135,156 | ₩136,681 | ₩135,156 | ₩136,106 | +0.70% | 5.1만 |
|---|
| 2026.01.30 | ₩135,049 | ₩135,450 | ₩134,848 | ₩135,276 | +0.17% | 4.6만 |
|---|
| 2026.01.29 | ₩135,504 | ₩135,611 | ₩134,875 | ₩134,875 | -0.46% | 4.6만 |
|---|
| 2026.01.28 | ₩134,848 | ₩135,624 | ₩134,848 | ₩135,397 | +0.41% | 4.9만 |
|---|
| 2026.01.27 | ₩135,116 | ₩135,691 | ₩135,116 | ₩135,410 | +0.22% | 9.8만 |
|---|
| 2026.01.26 | ₩134,648 | ₩135,972 | ₩134,581 | ₩135,557 | +0.68% | 20.4만 |
|---|
| 2026.01.23 | ₩134,781 | ₩135,062 | ₩134,581 | ₩134,781 | 0.00% | 15.1만 |
|---|
| 2026.01.22 | ₩134,781 | ₩135,036 | ₩134,741 | ₩134,808 | +0.02% | 11.8만 |
|---|
| 2026.01.21 | ₩135,236 | ₩136,360 | ₩134,581 | ₩134,835 | -0.30% | 54.2만 |
|---|
| 2026.01.20 | ₩122,929 | ₩125,524 | ₩122,032 | ₩124,052 | +0.91% | 3.1만 |
|---|
| 2026.01.16 | ₩126,367 | ₩126,367 | ₩124,587 | ₩125,189 | -0.93% | 3.3만 |
|---|
| 2026.01.15 | ₩125,350 | ₩127,424 | ₩124,012 | ₩126,313 | +0.77% | 4.9만 |
|---|
| 2026.01.14 | ₩122,835 | ₩125,283 | ₩122,032 | ₩125,283 | +1.99% | 3.6만 |
|---|
| 2026.01.13 | ₩123,758 | ₩124,333 | ₩121,872 | ₩123,490 | -0.22% | 1.9만 |
|---|
| 2026.01.12 | ₩121,858 | ₩123,878 | ₩120,989 | ₩123,878 | +1.66% | 2.3만 |
|---|
| 2026.01.09 | ₩121,631 | ₩122,206 | ₩120,106 | ₩121,404 | -0.19% | 2.5만 |
|---|
| 2026.01.08 | ₩121,751 | ₩123,290 | ₩120,668 | ₩123,169 | +1.16% | 3.1만 |
|---|
| 2026.01.07 | ₩120,373 | ₩121,604 | ₩119,638 | ₩121,604 | +1.02% | 1.9만 |
|---|
| 2026.01.06 | ₩121,203 | ₩122,608 | ₩121,082 | ₩122,126 | +0.76% | 2.3만 |
|---|
| 2026.01.05 | ₩124,092 | ₩124,721 | ₩121,899 | ₩122,006 | -1.68% | 2만 |
|---|
| 2026.01.02 | ₩124,641 | ₩126,393 | ₩122,420 | ₩123,062 | -1.27% | 2만 |
|---|
| 2025.12.31 | ₩124,775 | ₩126,527 | ₩124,347 | ₩125,176 | +0.32% | 3.1만 |
|---|
| 2025.12.30 | ₩126,139 | ₩127,812 | ₩124,159 | ₩125,002 | -0.90% | 6.3만 |
|---|
| 2025.12.29 | ₩126,046 | ₩126,715 | ₩124,427 | ₩125,765 | -0.22% | 3.2만 |
|---|
| 2025.12.26 | ₩124,320 | ₩126,808 | ₩124,320 | ₩126,126 | +1.45% | 4만 |
|---|
| 2025.12.24 | ₩124,280 | ₩125,791 | ₩124,280 | ₩125,430 | +0.93% | 1.5만 |
|---|
| 2025.12.23 | ₩124,414 | ₩125,149 | ₩122,393 | ₩124,173 | -0.19% | 2.9만 |
|---|
| 2025.12.22 | ₩128,253 | ₩128,962 | ₩124,026 | ₩125,069 | -2.48% | 3.1만 |
|---|
| 2025.12.19 | ₩130,648 | ₩131,638 | ₩128,373 | ₩128,373 | -1.74% | 5.3만 |
|---|
| 2025.12.18 | ₩130,621 | ₩132,534 | ₩129,885 | ₩131,263 | +0.49% | 3.1만 |
|---|
| 2025.12.17 | ₩128,253 | ₩131,049 | ₩128,146 | ₩129,684 | +1.12% | 2.1만 |
|---|
| 2025.12.16 | ₩126,621 | ₩129,684 | ₩126,621 | ₩128,253 | +1.29% | 4.2만 |
|---|
| 2025.12.15 | ₩127,531 | ₩128,079 | ₩125,511 | ₩127,250 | -0.22% | 3.8만 |
|---|
| 2025.12.12 | ₩128,159 | ₩129,096 | ₩125,751 | ₩127,330 | -0.65% | 4.2만 |
|---|
| 2025.12.11 | ₩126,206 | ₩128,146 | ₩123,397 | ₩127,424 | +0.96% | 6만 |
|---|
| 2025.12.10 | ₩122,246 | ₩125,738 | ₩122,072 | ₩124,815 | +2.10% | 5.3만 |
|---|
| 2025.12.09 | ₩120,226 | ₩123,116 | ₩120,226 | ₩122,795 | +2.14% | 3.7만 |
|---|
| 2025.12.08 | ₩121,470 | ₩123,758 | ₩119,129 | ₩120,226 | -1.02% | 5.1만 |
|---|
| 2025.12.05 | ₩124,922 | ₩130,220 | ₩118,621 | ₩120,266 | -3.73% | 7.4만 |
|---|
| 2025.12.04 | ₩126,541 | ₩127,812 | ₩124,507 | ₩124,507 | -1.61% | 7.8만 |
|---|
| 2025.12.03 | ₩120,935 | ₩128,133 | ₩120,935 | ₩125,644 | +3.89% | 4만 |
|---|
| 2025.12.02 | ₩124,213 | ₩125,230 | ₩120,373 | ₩120,842 | -2.71% | 6.9만 |
|---|
| 2025.12.01 | ₩122,313 | ₩125,270 | ₩122,313 | ₩122,688 | +0.31% | 4.7만 |
|---|
| 2025.11.28 | ₩123,049 | ₩124,307 | ₩122,046 | ₩123,424 | +0.30% | 6.3만 |
|---|
| 2025.11.26 | ₩124,146 | ₩124,815 | ₩122,340 | ₩122,715 | -1.15% | 8.5만 |
|---|
| 2025.11.25 | ₩123,076 | ₩125,738 | ₩122,822 | ₩124,173 | +0.89% | 3.8만 |
|---|
| 2025.11.24 | ₩126,153 | ₩126,153 | ₩121,189 | ₩121,658 | -3.56% | 3.9만 |
|---|
| 2025.11.21 | ₩125,604 | ₩132,173 | ₩125,216 | ₩130,206 | +3.66% | 7.9만 |
|---|
| 2025.11.20 | ₩128,413 | ₩129,952 | ₩125,564 | ₩125,564 | -2.22% | 7.6만 |
|---|
| 2025.11.19 | ₩128,092 | ₩128,480 | ₩126,514 | ₩126,514 | -1.23% | 3.1만 |
|---|
| 2025.11.18 | ₩130,032 | ₩130,032 | ₩127,758 | ₩128,775 | -0.97% | 1.6만 |
|---|
| 2025.11.17 | ₩131,009 | ₩133,738 | ₩129,176 | ₩129,564 | -1.10% | 2.2만 |
|---|
| 2025.11.14 | ₩129,805 | ₩132,146 | ₩128,828 | ₩131,250 | +1.11% | 3.1만 |
|---|
| 2025.11.13 | ₩131,892 | ₩133,724 | ₩129,444 | ₩130,059 | -1.39% | 2.2만 |
|---|
| 2025.11.12 | ₩134,046 | ₩136,734 | ₩132,935 | ₩133,002 | -0.78% | 3만 |
|---|
| 2025.11.11 | ₩136,962 | ₩138,300 | ₩135,009 | ₩135,316 | -1.20% | 5.3만 |
|---|
| 2025.11.10 | ₩145,430 | ₩146,005 | ₩135,357 | ₩136,413 | -6.20% | 4만 |
|---|
| 2025.11.07 | ₩142,059 | ₩146,688 | ₩141,938 | ₩145,296 | +2.28% | 11.8만 |
|---|
| 2025.11.06 | ₩148,387 | ₩148,387 | ₩141,350 | ₩141,992 | -4.31% | 9.5만 |
|---|
| 2025.11.05 | ₩143,330 | ₩147,611 | ₩143,330 | ₩147,611 | +2.99% | 3.9만 |
|---|
| 2025.11.04 | ₩143,985 | ₩144,494 | ₩142,099 | ₩143,076 | -0.63% | 3.2만 |
|---|
| 2025.11.03 | ₩139,825 | ₩145,136 | ₩138,380 | ₩145,069 | +3.75% | 4.7만 |
|---|
| 2025.10.31 | ₩140,387 | ₩142,433 | ₩140,039 | ₩141,577 | +0.85% | 4.2만 |
|---|
| 2025.10.30 | ₩139,223 | ₩141,791 | ₩139,223 | ₩141,791 | +1.84% | 4.5만 |
|---|
| 2025.10.29 | ₩140,534 | ₩143,263 | ₩139,062 | ₩140,627 | +0.07% | 5.6만 |
|---|
| 2025.10.28 | ₩141,550 | ₩144,306 | ₩140,601 | ₩140,681 | -0.61% | 1.1만 |
|---|
| 2025.10.27 | ₩144,828 | ₩145,778 | ₩141,323 | ₩142,340 | -1.72% | 2.8만 |
|---|
| 2025.10.24 | ₩147,129 | ₩147,356 | ₩143,985 | ₩144,614 | -1.71% | 1만 |
|---|
| 2025.10.23 | ₩148,159 | ₩148,159 | ₩145,136 | ₩145,189 | -2.00% | 2.2만 |
|---|
| 2025.10.22 | ₩147,878 | ₩148,627 | ₩146,487 | ₩147,691 | -0.13% | 1.3만 |
|---|
| 2025.10.21 | ₩148,681 | ₩148,962 | ₩146,848 | ₩148,025 | -0.44% | 1.8만 |
|---|
| 2025.10.20 | ₩146,367 | ₩149,015 | ₩145,350 | ₩149,015 | +1.81% | 1.7만 |
|---|
| 2025.10.17 | ₩142,955 | ₩146,286 | ₩142,955 | ₩146,286 | +2.33% | 3.6만 |
|---|
| 2025.10.16 | ₩146,701 | ₩146,701 | ₩142,153 | ₩143,397 | -2.25% | 2.7만 |
|---|
| 2025.10.15 | ₩146,647 | ₩148,413 | ₩146,233 | ₩147,918 | +0.87% | 2.1만 |
|---|
| 2025.10.14 | ₩144,146 | ₩147,517 | ₩142,915 | ₩146,286 | +1.48% | 5.3만 |
|---|
| 2025.10.13 | ₩140,561 | ₩144,253 | ₩138,300 | ₩143,624 | +2.18% | 17.1만 |
|---|
| 2025.10.10 | ₩142,755 | ₩143,477 | ₩139,250 | ₩139,758 | -2.10% | 3.7만 |
|---|