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 | ₩136,424 | ₩136,625 | ₩136,410 | ₩136,410 | -0.01% | 2.2만 |
| 2026.10.08 | ₩136,571 | ₩136,598 | ₩136,384 | ₩136,384 | -0.14% | 2.8만 |
| 2026.10.07 | ₩136,317 | ₩136,652 | ₩136,317 | ₩136,343 | +0.02% | 2.8만 |
| 2026.10.06 | ₩136,049 | ₩136,638 | ₩136,049 | ₩136,504 | +0.33% | 2.8만 |
| 2026.10.05 | ₩136,397 | ₩136,397 | ₩136,049 | ₩136,075 | -0.24% | 2.6만 |
| 2026.10.02 | ₩136,075 | ₩136,183 | ₩135,968 | ₩136,035 | -0.03% | 3.2만 |
| 2026.10.01 | ₩135,968 | ₩136,330 | ₩135,915 | ₩135,915 | -0.04% | 2만 |
| 2026.09.30 | ₩135,928 | ₩136,156 | ₩135,928 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩135,955 |
| +0.02% |
| 2.8만 |
| 2026.09.29 | ₩136,116 | ₩136,263 | ₩135,848 | ₩136,116 | 0.00% | 1.7만 |
|---|
| 2026.09.28 | ₩135,982 | ₩136,116 | ₩135,834 | ₩136,022 | +0.03% | 1.4만 |
|---|
| 2026.09.25 | ₩135,646 | ₩136,719 | ₩135,646 | ₩136,116 | +0.35% | 16만 |
|---|
| 2026.09.24 | ₩127,604 | ₩127,604 | ₩125,728 | ₩126,384 | -0.96% | 5만 |
|---|
| 2026.09.23 | ₩130,419 | ₩130,419 | ₩126,532 | ₩126,532 | -2.98% | 2.5만 |
|---|
| 2026.09.22 | ₩132,148 | ₩132,148 | ₩129,360 | ₩129,910 | -1.69% | 2.3만 |
|---|
| 2026.09.21 | ₩131,759 | ₩131,759 | ₩130,057 | ₩130,660 | -0.83% | 2.6만 |
|---|
| 2026.09.18 | ₩130,231 | ₩132,698 | ₩130,231 | ₩132,671 | +1.87% | 7.4만 |
|---|
| 2026.09.17 | ₩132,872 | ₩133,381 | ₩130,687 | ₩131,277 | -1.20% | 3.3만 |
|---|
| 2026.09.16 | ₩131,880 | ₩132,698 | ₩131,357 | ₩132,255 | +0.28% | 1.7만 |
|---|
| 2026.09.15 | ₩131,867 | ₩131,867 | ₩130,781 | ₩130,982 | -0.67% | 2.4만 |
|---|
| 2026.09.14 | ₩131,826 | ₩132,108 | ₩131,746 | ₩131,773 | -0.04% | 1.2만 |
|---|
| 2026.09.11 | ₩132,068 | ₩132,068 | ₩130,607 | ₩131,317 | -0.57% | 1.8만 |
|---|
| 2026.09.10 | ₩131,518 | ₩132,523 | ₩130,754 | ₩131,103 | -0.32% | 2.9만 |
|---|
| 2026.09.09 | ₩131,759 | ₩132,228 | ₩131,223 | ₩131,357 | -0.31% | 3만 |
|---|
| 2026.09.08 | ₩132,604 | ₩132,604 | ₩131,491 | ₩131,759 | -0.64% | 2.8만 |
|---|
| 2026.09.04 | ₩132,657 | ₩132,657 | ₩131,505 | ₩132,255 | -0.30% | 1.1만 |
|---|
| 2026.09.03 | ₩131,893 | ₩131,893 | ₩131,357 | ₩131,558 | -0.25% | 1.4만 |
|---|
| 2026.09.02 | ₩131,143 | ₩131,558 | ₩131,143 | ₩131,170 | +0.02% | 1.9만 |
|---|
| 2026.09.01 | ₩131,357 | ₩131,397 | ₩130,915 | ₩130,955 | -0.31% | 2.1만 |
|---|
| 2026.08.31 | ₩132,577 | ₩132,577 | ₩130,727 | ₩131,170 | -1.06% | 2.3만 |
|---|
| 2026.08.28 | ₩131,397 | ₩132,349 | ₩130,137 | ₩131,987 | +0.45% | 1.6만 |
|---|
| 2026.08.27 | ₩130,057 | ₩131,411 | ₩129,561 | ₩131,009 | +0.73% | 2.6만 |
|---|
| 2026.08.26 | ₩131,545 | ₩131,545 | ₩130,660 | ₩130,928 | -0.47% | 1.4만 |
|---|
| 2026.08.25 | ₩131,531 | ₩131,531 | ₩130,969 | ₩131,156 | -0.29% | 1만 |
|---|
| 2026.08.24 | ₩132,510 | ₩132,510 | ₩130,741 | ₩131,170 | -1.01% | 2.7만 |
|---|
| 2026.08.21 | ₩130,030 | ₩132,510 | ₩130,030 | ₩132,175 | +1.65% | 7.6만 |
|---|
| 2026.08.20 | ₩130,057 | ₩130,674 | ₩130,057 | ₩130,352 | +0.23% | 1.9만 |
|---|
| 2026.08.19 | ₩130,459 | ₩131,170 | ₩130,352 | ₩130,352 | -0.08% | 1.3만 |
|---|
| 2026.08.18 | ₩130,687 | ₩131,237 | ₩130,030 | ₩130,687 | 0.00% | 2.4만 |
|---|
| 2026.08.17 | ₩130,473 | ₩131,116 | ₩130,017 | ₩130,687 | +0.16% | 3.5만 |
|---|
| 2026.08.14 | ₩129,883 | ₩130,473 | ₩129,883 | ₩129,977 | +0.07% | 6.3만 |
|---|
| 2026.08.13 | ₩130,017 | ₩130,580 | ₩129,682 | ₩129,749 | -0.21% | 2.4만 |
|---|
| 2026.08.12 | ₩130,285 | ₩131,089 | ₩129,481 | ₩129,829 | -0.35% | 2.8만 |
|---|
| 2026.08.11 | ₩131,692 | ₩131,692 | ₩130,231 | ₩130,620 | -0.81% | 1.6만 |
|---|
| 2026.08.10 | ₩131,652 | ₩131,947 | ₩130,794 | ₩130,821 | -0.63% | 2.5만 |
|---|
| 2026.08.07 | ₩131,719 | ₩132,135 | ₩131,357 | ₩131,371 | -0.26% | 1.4만 |
|---|
| 2026.08.06 | ₩133,354 | ₩133,354 | ₩131,451 | ₩131,759 | -1.20% | 1.5만 |
|---|
| 2026.08.05 | ₩131,759 | ₩133,180 | ₩131,733 | ₩132,698 | +0.71% | 1.1만 |
|---|
| 2026.08.04 | ₩131,357 | ₩133,100 | ₩131,196 | ₩131,491 | +0.10% | 4.7만 |
|---|
| 2026.08.03 | ₩132,564 | ₩133,488 | ₩131,759 | ₩132,027 | -0.40% | 2.3만 |
|---|
| 2026.07.31 | ₩131,893 | ₩132,054 | ₩130,995 | ₩131,505 | -0.29% | 1.7만 |
|---|
| 2026.07.30 | ₩132,497 | ₩132,497 | ₩131,371 | ₩132,027 | -0.35% | 1.2만 |
|---|
| 2026.07.29 | ₩133,689 | ₩133,689 | ₩131,920 | ₩132,027 | -1.24% | 1.8만 |
|---|
| 2026.07.28 | ₩133,408 | ₩134,574 | ₩133,167 | ₩133,234 | -0.13% | 1.5만 |
|---|
| 2026.07.27 | ₩132,001 | ₩133,060 | ₩131,464 | ₩132,885 | +0.67% | 1.3만 |
|---|
| 2026.07.24 | ₩131,344 | ₩132,255 | ₩131,304 | ₩131,599 | +0.19% | 2.1만 |
|---|
| 2026.07.23 | ₩130,915 | ₩131,987 | ₩130,030 | ₩131,719 | +0.61% | 2.1만 |
|---|
| 2026.07.22 | ₩131,451 | ₩131,706 | ₩130,526 | ₩130,633 | -0.62% | 2.7만 |
|---|
| 2026.07.21 | ₩131,250 | ₩132,161 | ₩130,205 | ₩131,196 | -0.04% | 2.3만 |
|---|
| 2026.07.20 | ₩130,339 | ₩131,759 | ₩129,601 | ₩130,700 | +0.28% | 3만 |
|---|
| 2026.07.17 | ₩134,185 | ₩134,400 | ₩128,006 | ₩128,744 | -4.06% | 5.9만 |
|---|
| 2026.07.16 | ₩134,976 | ₩134,976 | ₩134,252 | ₩134,387 | -0.44% | 2.7만 |
|---|
| 2026.07.15 | ₩134,628 | ₩134,775 | ₩134,373 | ₩134,494 | -0.10% | 2.2만 |
|---|
| 2026.07.14 | ₩134,789 | ₩135,579 | ₩134,507 | ₩134,507 | -0.21% | 1.9만 |
|---|
| 2026.07.13 | ₩134,963 | ₩135,298 | ₩134,279 | ₩134,775 | -0.14% | 2.4만 |
|---|
| 2026.07.10 | ₩135,218 | ₩135,338 | ₩134,722 | ₩134,735 | -0.36% | 2.4만 |
|---|
| 2026.07.09 | ₩135,378 | ₩135,378 | ₩134,722 | ₩135,110 | -0.20% | 3.4만 |
|---|
| 2026.07.08 | ₩135,512 | ₩135,673 | ₩135,124 | ₩135,124 | -0.29% | 3.1만 |
|---|
| 2026.07.07 | ₩135,499 | ₩135,687 | ₩135,110 | ₩135,405 | -0.07% | 2.6만 |
|---|
| 2026.07.06 | ₩136,049 | ₩136,049 | ₩135,271 | ₩135,499 | -0.40% | 4.3만 |
|---|
| 2026.07.02 | ₩135,955 | ₩136,209 | ₩135,392 | ₩136,116 | +0.12% | 2.6만 |
|---|
| 2026.07.01 | ₩135,512 | ₩135,995 | ₩135,405 | ₩135,915 | +0.30% | 2.3만 |
|---|
| 2026.06.30 | ₩135,968 | ₩136,183 | ₩135,432 | ₩136,183 | +0.16% | 3만 |
|---|
| 2026.06.29 | ₩136,558 | ₩136,558 | ₩135,177 | ₩135,258 | -0.95% | 2.9만 |
|---|
| 2026.06.26 | ₩136,303 | ₩136,826 | ₩135,151 | ₩136,826 | +0.38% | 11.1만 |
|---|
| 2026.06.25 | ₩135,633 | ₩136,209 | ₩135,097 | ₩136,209 | +0.42% | 1.8만 |
|---|
| 2026.06.24 | ₩136,008 | ₩136,008 | ₩134,923 | ₩135,097 | -0.67% | 2.3만 |
|---|
| 2026.06.23 | ₩134,936 | ₩135,378 | ₩134,882 | ₩135,352 | +0.31% | 2.4만 |
|---|
| 2026.06.22 | ₩135,794 | ₩135,794 | ₩134,842 | ₩135,137 | -0.48% | 1.7만 |
|---|
| 2026.06.18 | ₩136,290 | ₩136,705 | ₩135,941 | ₩136,263 | -0.02% | 2.6만 |
|---|
| 2026.06.17 | ₩136,397 | ₩136,477 | ₩136,049 | ₩136,142 | -0.19% | 2만 |
|---|
| 2026.06.16 | ₩136,598 | ₩137,040 | ₩136,357 | ₩136,397 | -0.15% | 2만 |
|---|
| 2026.06.15 | ₩136,652 | ₩136,893 | ₩136,531 | ₩136,652 | 0.00% | 2.1만 |
|---|
| 2026.06.12 | ₩136,585 | ₩137,014 | ₩136,357 | ₩136,638 | +0.04% | 2.8만 |
|---|
| 2026.06.11 | ₩136,451 | ₩136,518 | ₩135,888 | ₩136,156 | -0.22% | 1.6만 |
|---|
| 2026.06.10 | ₩136,719 | ₩136,719 | ₩135,915 | ₩135,915 | -0.59% | 2.6만 |
|---|
| 2026.06.09 | ₩136,973 | ₩137,121 | ₩135,955 | ₩136,008 | -0.70% | 2.6만 |
|---|
| 2026.06.08 | ₩136,652 | ₩137,335 | ₩136,491 | ₩137,107 | +0.33% | 4만 |
|---|
| 2026.06.05 | ₩136,102 | ₩137,282 | ₩136,102 | ₩136,504 | +0.30% | 2.7만 |
|---|
| 2026.06.04 | ₩135,646 | ₩136,049 | ₩135,620 | ₩135,807 | +0.12% | 2.1만 |
|---|
| 2026.06.03 | ₩135,352 | ₩135,593 | ₩135,244 | ₩135,593 | +0.18% | 1.5만 |
|---|
| 2026.06.02 | ₩135,177 | ₩135,405 | ₩135,043 | ₩135,365 | +0.14% | 2.3만 |
|---|
| 2026.06.01 | ₩135,378 | ₩135,646 | ₩135,083 | ₩135,124 | -0.19% | 1.3만 |
|---|
| 2026.05.29 | ₩135,646 | ₩135,646 | ₩135,244 | ₩135,244 | -0.30% | 1.1만 |
|---|
| 2026.05.28 | ₩135,258 | ₩135,646 | ₩135,124 | ₩135,646 | +0.29% | 1.1만 |
|---|
| 2026.05.27 | ₩135,633 | ₩135,767 | ₩135,258 | ₩135,352 | -0.21% | 1.5만 |
|---|
| 2026.05.26 | ₩135,298 | ₩135,646 | ₩135,231 | ₩135,646 | +0.26% | 9.2천 |
|---|
| 2026.05.22 | ₩135,365 | ₩135,646 | ₩135,218 | ₩135,472 | +0.08% | 1.1만 |
|---|
| 2026.05.21 | ₩135,378 | ₩135,526 | ₩135,057 | ₩135,526 | +0.11% | 9.2천 |
|---|
| 2026.05.20 | ₩135,566 | ₩135,687 | ₩134,949 | ₩135,539 | -0.02% | 1.5만 |
|---|
| 2026.05.19 | ₩135,016 | ₩135,767 | ₩134,708 | ₩135,231 | +0.16% | 1.8만 |
|---|
| 2026.05.18 | ₩135,579 | ₩136,169 | ₩134,373 | ₩134,614 | -0.71% | 3.4만 |
|---|
| 2026.05.15 | ₩135,177 | ₩135,955 | ₩135,016 | ₩135,660 | +0.36% | 1.6만 |
|---|
| 2026.05.14 | ₩135,499 | ₩135,740 | ₩134,949 | ₩135,352 | -0.11% | 1.1만 |
|---|
| 2026.05.13 | ₩135,512 | ₩135,874 | ₩134,963 | ₩135,673 | +0.12% | 4.1만 |
|---|
| 2026.05.12 | ₩135,271 | ₩135,646 | ₩135,204 | ₩135,459 | +0.14% | 1.4만 |
|---|
| 2026.05.11 | ₩135,780 | ₩135,982 | ₩135,244 | ₩135,915 | +0.10% | 1.9만 |
|---|
| 2026.05.08 | ₩135,740 | ₩136,169 | ₩135,740 | ₩135,915 | +0.13% | 1.4만 |
|---|
| 2026.05.07 | ₩135,727 | ₩136,370 | ₩135,218 | ₩136,022 | +0.22% | 1.8만 |
|---|
| 2026.05.06 | ₩135,271 | ₩135,915 | ₩134,896 | ₩135,700 | +0.32% | 1.7만 |
|---|
| 2026.05.05 | ₩134,373 | ₩136,008 | ₩134,333 | ₩135,218 | +0.63% | 3.4만 |
|---|
| 2026.05.04 | ₩134,065 | ₩134,440 | ₩134,065 | ₩134,387 | +0.24% | 5.7만 |
|---|
| 2026.05.01 | ₩134,413 | ₩134,534 | ₩133,730 | ₩134,387 | -0.02% | 3.6만 |
|---|
| 2026.04.30 | ₩134,641 | ₩134,722 | ₩134,454 | ₩134,547 | -0.07% | 1.6만 |
|---|
| 2026.04.29 | ₩134,641 | ₩134,762 | ₩134,521 | ₩134,534 | -0.08% | 2.3만 |
|---|
| 2026.04.28 | ₩135,539 | ₩135,539 | ₩134,574 | ₩134,601 | -0.69% | 6.7만 |
|---|
| 2026.04.27 | ₩135,633 | ₩135,660 | ₩135,539 | ₩135,539 | -0.07% | 1.2만 |
|---|
| 2026.04.24 | ₩135,673 | ₩135,700 | ₩135,539 | ₩135,566 | -0.08% | 3.1만 |
|---|
| 2026.04.23 | ₩135,539 | ₩135,660 | ₩135,539 | ₩135,579 | +0.03% | 1.1만 |
|---|
| 2026.04.22 | ₩135,700 | ₩135,780 | ₩135,539 | ₩135,566 | -0.10% | 2.2만 |
|---|
| 2026.04.21 | ₩135,767 | ₩135,821 | ₩135,512 | ₩135,807 | +0.03% | 1.3만 |
|---|
| 2026.04.20 | ₩136,263 | ₩136,263 | ₩135,512 | ₩135,512 | -0.55% | 2.1만 |
|---|
| 2026.04.17 | ₩135,767 | ₩136,451 | ₩135,767 | ₩136,437 | +0.49% | 1.7만 |
|---|
| 2026.04.16 | ₩135,378 | ₩135,861 | ₩135,378 | ₩135,445 | +0.05% | 1.4만 |
|---|
| 2026.04.15 | ₩135,713 | ₩135,915 | ₩135,378 | ₩135,378 | -0.25% | 9.3천 |
|---|
| 2026.04.14 | ₩135,673 | ₩136,343 | ₩135,378 | ₩136,008 | +0.25% | 1.4만 |
|---|
| 2026.04.13 | ₩136,357 | ₩136,357 | ₩135,365 | ₩135,392 | -0.71% | 1.9만 |
|---|
| 2026.04.10 | ₩136,464 | ₩136,598 | ₩136,290 | ₩136,303 | -0.12% | 1.6만 |
|---|
| 2026.04.09 | ₩135,325 | ₩136,880 | ₩135,325 | ₩136,477 | +0.85% | 2.6만 |
|---|
| 2026.04.08 | ₩135,378 | ₩135,378 | ₩135,003 | ₩135,191 | -0.14% | 2.6만 |
|---|
| 2026.04.07 | ₩135,030 | ₩135,191 | ₩134,923 | ₩135,137 | +0.08% | 2.1만 |
|---|
| 2026.04.06 | ₩134,909 | ₩135,124 | ₩134,909 | ₩135,124 | +0.16% | 1.8만 |
|---|
| 2026.04.02 | ₩134,842 | ₩135,164 | ₩134,842 | ₩134,949 | +0.08% | 1.6만 |
|---|
| 2026.04.01 | ₩135,097 | ₩135,177 | ₩134,869 | ₩134,923 | -0.13% | 2.1만 |
|---|
| 2026.03.31 | ₩135,177 | ₩135,177 | ₩134,856 | ₩135,016 | -0.12% | 2.2만 |
|---|
| 2026.03.30 | ₩135,124 | ₩135,338 | ₩134,856 | ₩135,177 | +0.04% | 3.6만 |
|---|
| 2026.03.27 | ₩134,949 | ₩135,043 | ₩134,775 | ₩134,949 | 0.00% | 1.1만 |
|---|
| 2026.03.26 | ₩134,842 | ₩135,030 | ₩134,695 | ₩134,695 | -0.11% | 1.3만 |
|---|
| 2026.03.25 | ₩134,869 | ₩135,218 | ₩134,869 | ₩134,909 | +0.03% | 1.6만 |
|---|
| 2026.03.24 | ₩134,802 | ₩135,191 | ₩134,574 | ₩134,775 | -0.02% | 1.8만 |
|---|
| 2026.03.23 | ₩135,218 | ₩135,378 | ₩134,521 | ₩134,521 | -0.52% | 2.6만 |
|---|
| 2026.03.20 | ₩134,856 | ₩135,043 | ₩134,681 | ₩134,681 | -0.13% | 4.1만 |
|---|
| 2026.03.19 | ₩134,722 | ₩135,311 | ₩134,494 | ₩134,641 | -0.06% | 2.2만 |
|---|
| 2026.03.18 | ₩134,722 | ₩135,124 | ₩134,722 | ₩134,748 | +0.02% | 2.4만 |
|---|
| 2026.03.17 | ₩135,258 | ₩135,378 | ₩134,802 | ₩134,869 | -0.29% | 1.9만 |
|---|
| 2026.03.16 | ₩134,936 | ₩135,352 | ₩134,748 | ₩135,204 | +0.20% | 1.7만 |
|---|
| 2026.03.13 | ₩134,909 | ₩134,909 | ₩134,507 | ₩134,521 | -0.29% | 2.8만 |
|---|
| 2026.03.12 | ₩134,775 | ₩134,963 | ₩134,373 | ₩134,387 | -0.29% | 2.6만 |
|---|
| 2026.03.11 | ₩134,802 | ₩135,244 | ₩134,561 | ₩134,561 | -0.18% | 3.3만 |
|---|
| 2026.03.10 | ₩134,440 | ₩135,378 | ₩134,440 | ₩134,990 | +0.41% | 3.1만 |
|---|
| 2026.03.09 | ₩134,306 | ₩135,151 | ₩134,038 | ₩134,802 | +0.37% | 4.1만 |
|---|
| 2026.03.06 | ₩134,815 | ₩135,057 | ₩134,373 | ₩134,534 | -0.21% | 4.2만 |
|---|
| 2026.03.05 | ₩134,909 | ₩135,218 | ₩134,601 | ₩134,641 | -0.20% | 6.4만 |
|---|
| 2026.03.04 | ₩134,923 | ₩135,097 | ₩134,842 | ₩134,842 | -0.06% | 3만 |
|---|
| 2026.03.03 | ₩134,802 | ₩135,392 | ₩134,802 | ₩135,298 | +0.37% | 2.5만 |
|---|
| 2026.03.02 | ₩134,708 | ₩135,378 | ₩134,708 | ₩134,815 | +0.08% | 2.8만 |
|---|
| 2026.02.27 | ₩134,815 | ₩135,110 | ₩134,815 | ₩134,815 | 0.00% | 3.3만 |
|---|
| 2026.02.26 | ₩135,392 | ₩135,392 | ₩134,869 | ₩135,070 | -0.24% | 3.3만 |
|---|
| 2026.02.25 | ₩134,856 | ₩135,191 | ₩134,815 | ₩135,070 | +0.16% | 1.4만 |
|---|
| 2026.02.24 | ₩135,057 | ₩135,137 | ₩134,815 | ₩134,815 | -0.18% | 2.4만 |
|---|
| 2026.02.23 | ₩135,325 | ₩135,325 | ₩134,708 | ₩134,815 | -0.38% | 2.9만 |
|---|
| 2026.02.20 | ₩135,151 | ₩135,982 | ₩135,043 | ₩135,646 | +0.37% | 5.9만 |
|---|
| 2026.02.19 | ₩134,949 | ₩135,794 | ₩134,641 | ₩135,445 | +0.37% | 6.4만 |
|---|
| 2026.02.18 | ₩135,124 | ₩135,151 | ₩134,641 | ₩134,735 | -0.29% | 11.2만 |
|---|
| 2026.02.17 | ₩134,641 | ₩136,035 | ₩134,641 | ₩135,057 | +0.31% | 6.6만 |
|---|
| 2026.02.13 | ₩135,419 | ₩135,419 | ₩135,043 | ₩135,043 | -0.28% | 5.8만 |
|---|
| 2026.02.12 | ₩135,445 | ₩135,713 | ₩135,043 | ₩135,043 | -0.30% | 6.1만 |
|---|
| 2026.02.11 | ₩135,807 | ₩135,807 | ₩134,373 | ₩135,231 | -0.42% | 10.3만 |
|---|
| 2026.02.10 | ₩135,499 | ₩135,526 | ₩135,110 | ₩135,218 | -0.21% | 8.6만 |
|---|
| 2026.02.09 | ₩135,124 | ₩135,767 | ₩135,124 | ₩135,271 | +0.11% | 4.2만 |
|---|
| 2026.02.06 | ₩136,062 | ₩136,062 | ₩135,204 | ₩135,646 | -0.31% | 4.8만 |
|---|
| 2026.02.05 | ₩136,317 | ₩136,665 | ₩135,486 | ₩135,646 | -0.49% | 4.2만 |
|---|
| 2026.02.04 | ₩136,504 | ₩136,504 | ₩135,124 | ₩136,102 | -0.29% | 5.6만 |
|---|
| 2026.02.03 | ₩136,839 | ₩136,839 | ₩135,633 | ₩135,633 | -0.88% | 4.4만 |
|---|
| 2026.02.02 | ₩135,419 | ₩136,947 | ₩135,419 | ₩136,370 | +0.70% | 5.1만 |
|---|
| 2026.01.30 | ₩135,311 | ₩135,713 | ₩135,110 | ₩135,539 | +0.17% | 4.6만 |
|---|
| 2026.01.29 | ₩135,767 | ₩135,874 | ₩135,137 | ₩135,137 | -0.46% | 4.6만 |
|---|
| 2026.01.28 | ₩135,110 | ₩135,888 | ₩135,110 | ₩135,660 | +0.41% | 4.9만 |
|---|
| 2026.01.27 | ₩135,378 | ₩135,955 | ₩135,378 | ₩135,673 | +0.22% | 9.8만 |
|---|
| 2026.01.26 | ₩134,909 | ₩136,236 | ₩134,842 | ₩135,821 | +0.68% | 20.4만 |
|---|
| 2026.01.23 | ₩135,043 | ₩135,325 | ₩134,842 | ₩135,043 | 0.00% | 15.1만 |
|---|
| 2026.01.22 | ₩135,043 | ₩135,298 | ₩135,003 | ₩135,070 | +0.02% | 11.8만 |
|---|
| 2026.01.21 | ₩135,499 | ₩136,625 | ₩134,842 | ₩135,097 | -0.30% | 54.2만 |
|---|
| 2026.01.20 | ₩123,168 | ₩125,768 | ₩122,269 | ₩124,293 | +0.91% | 3.1만 |
|---|
| 2026.01.16 | ₩126,612 | ₩126,612 | ₩124,830 | ₩125,433 | -0.93% | 3.3만 |
|---|
| 2026.01.15 | ₩125,594 | ₩127,671 | ₩124,253 | ₩126,559 | +0.77% | 4.9만 |
|---|
| 2026.01.14 | ₩123,074 | ₩125,527 | ₩122,269 | ₩125,527 | +1.99% | 3.6만 |
|---|
| 2026.01.13 | ₩123,999 | ₩124,575 | ₩122,109 | ₩123,730 | -0.22% | 1.9만 |
|---|
| 2026.01.12 | ₩122,095 | ₩124,119 | ₩121,224 | ₩124,119 | +1.66% | 2.3만 |
|---|
| 2026.01.09 | ₩121,867 | ₩122,444 | ₩120,339 | ₩121,639 | -0.19% | 2.5만 |
|---|
| 2026.01.08 | ₩121,988 | ₩123,529 | ₩120,902 | ₩123,409 | +1.16% | 3.1만 |
|---|
| 2026.01.07 | ₩120,607 | ₩121,841 | ₩119,870 | ₩121,841 | +1.02% | 1.9만 |
|---|
| 2026.01.06 | ₩121,438 | ₩122,846 | ₩121,318 | ₩122,363 | +0.76% | 2.3만 |
|---|
| 2026.01.05 | ₩124,334 | ₩124,964 | ₩122,135 | ₩122,243 | -1.68% | 2만 |
|---|
| 2026.01.02 | ₩124,883 | ₩126,639 | ₩122,658 | ₩123,302 | -1.27% | 2만 |
|---|
| 2025.12.31 | ₩125,017 | ₩126,773 | ₩124,588 | ₩125,419 | +0.32% | 3.1만 |
|---|
| 2025.12.30 | ₩126,384 | ₩128,060 | ₩124,401 | ₩125,245 | -0.90% | 6.3만 |
|---|
| 2025.12.29 | ₩126,291 | ₩126,961 | ₩124,669 | ₩126,009 | -0.22% | 3.2만 |
|---|
| 2025.12.26 | ₩124,562 | ₩127,055 | ₩124,562 | ₩126,371 | +1.45% | 4만 |
|---|
| 2025.12.24 | ₩124,521 | ₩126,036 | ₩124,521 | ₩125,674 | +0.93% | 1.5만 |
|---|
| 2025.12.23 | ₩124,655 | ₩125,393 | ₩122,631 | ₩124,414 | -0.19% | 2.9만 |
|---|
| 2025.12.22 | ₩128,502 | ₩129,213 | ₩124,267 | ₩125,312 | -2.48% | 3.1만 |
|---|
| 2025.12.19 | ₩130,902 | ₩131,893 | ₩128,623 | ₩128,623 | -1.74% | 5.3만 |
|---|
| 2025.12.18 | ₩130,875 | ₩132,791 | ₩130,137 | ₩131,518 | +0.49% | 3.1만 |
|---|
| 2025.12.17 | ₩128,502 | ₩131,304 | ₩128,395 | ₩129,936 | +1.12% | 2.1만 |
|---|
| 2025.12.16 | ₩126,867 | ₩129,936 | ₩126,867 | ₩128,502 | +1.29% | 4.2만 |
|---|
| 2025.12.15 | ₩127,778 | ₩128,328 | ₩125,754 | ₩127,497 | -0.22% | 3.8만 |
|---|
| 2025.12.12 | ₩128,408 | ₩129,347 | ₩125,996 | ₩127,577 | -0.65% | 4.2만 |
|---|
| 2025.12.11 | ₩126,451 | ₩128,395 | ₩123,637 | ₩127,671 | +0.96% | 6만 |
|---|
| 2025.12.10 | ₩122,484 | ₩125,982 | ₩122,310 | ₩125,057 | +2.10% | 5.3만 |
|---|
| 2025.12.09 | ₩120,460 | ₩123,355 | ₩120,460 | ₩123,033 | +2.14% | 3.7만 |
|---|
| 2025.12.08 | ₩121,707 | ₩123,999 | ₩119,361 | ₩120,460 | -1.02% | 5.1만 |
|---|
| 2025.12.05 | ₩125,165 | ₩130,473 | ₩118,851 | ₩120,500 | -3.73% | 7.4만 |
|---|
| 2025.12.04 | ₩126,787 | ₩128,060 | ₩124,749 | ₩124,749 | -1.61% | 7.8만 |
|---|
| 2025.12.03 | ₩121,170 | ₩128,382 | ₩121,170 | ₩125,888 | +3.89% | 4만 |
|---|
| 2025.12.02 | ₩124,454 | ₩125,473 | ₩120,607 | ₩121,077 | -2.71% | 6.9만 |
|---|
| 2025.12.01 | ₩122,551 | ₩125,513 | ₩122,551 | ₩122,926 | +0.31% | 4.7만 |
|---|
| 2025.11.28 | ₩123,288 | ₩124,548 | ₩122,283 | ₩123,663 | +0.30% | 6.3만 |
|---|
| 2025.11.26 | ₩124,387 | ₩125,057 | ₩122,578 | ₩122,953 | -1.15% | 8.5만 |
|---|
| 2025.11.25 | ₩123,315 | ₩125,982 | ₩123,060 | ₩124,414 | +0.89% | 3.8만 |
|---|
| 2025.11.24 | ₩126,398 | ₩126,398 | ₩121,425 | ₩121,894 | -3.56% | 3.9만 |
|---|
| 2025.11.21 | ₩125,848 | ₩132,430 | ₩125,460 | ₩130,459 | +3.66% | 7.9만 |
|---|
| 2025.11.20 | ₩128,663 | ₩130,205 | ₩125,808 | ₩125,808 | -2.22% | 7.6만 |
|---|
| 2025.11.19 | ₩128,341 | ₩128,730 | ₩126,760 | ₩126,760 | -1.23% | 3.1만 |
|---|
| 2025.11.18 | ₩130,285 | ₩130,285 | ₩128,006 | ₩129,025 | -0.97% | 1.6만 |
|---|
| 2025.11.17 | ₩131,263 | ₩133,998 | ₩129,427 | ₩129,816 | -1.10% | 2.2만 |
|---|
| 2025.11.14 | ₩130,057 | ₩132,403 | ₩129,079 | ₩131,505 | +1.11% | 3.1만 |
|---|
| 2025.11.13 | ₩132,148 | ₩133,984 | ₩129,695 | ₩130,312 | -1.39% | 2.2만 |
|---|
| 2025.11.12 | ₩134,306 | ₩137,000 | ₩133,194 | ₩133,261 | -0.78% | 3만 |
|---|
| 2025.11.11 | ₩137,228 | ₩138,568 | ₩135,271 | ₩135,579 | -1.20% | 5.3만 |
|---|
| 2025.11.10 | ₩145,713 | ₩146,289 | ₩135,620 | ₩136,679 | -6.20% | 4만 |
|---|
| 2025.11.07 | ₩142,335 | ₩146,973 | ₩142,214 | ₩145,579 | +2.28% | 11.8만 |
|---|
| 2025.11.06 | ₩148,675 | ₩148,675 | ₩141,625 | ₩142,268 | -4.31% | 9.5만 |
|---|
| 2025.11.05 | ₩143,608 | ₩147,898 | ₩143,608 | ₩147,898 | +2.99% | 3.9만 |
|---|
| 2025.11.04 | ₩144,265 | ₩144,774 | ₩142,375 | ₩143,354 | -0.63% | 3.2만 |
|---|
| 2025.11.03 | ₩140,097 | ₩145,418 | ₩138,649 | ₩145,351 | +3.75% | 4.7만 |
|---|
| 2025.10.31 | ₩140,659 | ₩142,710 | ₩140,311 | ₩141,852 | +0.85% | 4.2만 |
|---|
| 2025.10.30 | ₩139,493 | ₩142,067 | ₩139,493 | ₩142,067 | +1.84% | 4.5만 |
|---|
| 2025.10.29 | ₩140,807 | ₩143,541 | ₩139,332 | ₩140,901 | +0.07% | 5.6만 |
|---|
| 2025.10.28 | ₩141,826 | ₩144,587 | ₩140,874 | ₩140,954 | -0.61% | 1.1만 |
|---|
| 2025.10.27 | ₩145,110 | ₩146,061 | ₩141,598 | ₩142,616 | -1.72% | 2.8만 |
|---|
| 2025.10.24 | ₩147,415 | ₩147,643 | ₩144,265 | ₩144,895 | -1.71% | 1만 |
|---|
| 2025.10.23 | ₩148,447 | ₩148,447 | ₩145,418 | ₩145,471 | -2.00% | 2.2만 |
|---|
| 2025.10.22 | ₩148,166 | ₩148,916 | ₩146,772 | ₩147,978 | -0.13% | 1.3만 |
|---|
| 2025.10.21 | ₩148,970 | ₩149,251 | ₩147,134 | ₩148,313 | -0.44% | 1.8만 |
|---|
| 2025.10.20 | ₩146,651 | ₩149,305 | ₩145,632 | ₩149,305 | +1.81% | 1.7만 |
|---|
| 2025.10.17 | ₩143,233 | ₩146,571 | ₩143,233 | ₩146,571 | +2.33% | 3.6만 |
|---|
| 2025.10.16 | ₩146,986 | ₩146,986 | ₩142,429 | ₩143,675 | -2.25% | 2.7만 |
|---|
| 2025.10.15 | ₩146,932 | ₩148,702 | ₩146,517 | ₩148,206 | +0.87% | 2.1만 |
|---|
| 2025.10.14 | ₩144,426 | ₩147,804 | ₩143,193 | ₩146,571 | +1.48% | 5.3만 |
|---|
| 2025.10.13 | ₩140,834 | ₩144,533 | ₩138,568 | ₩143,903 | +2.18% | 17.1만 |
|---|
| 2025.10.10 | ₩143,032 | ₩143,756 | ₩139,520 | ₩140,030 | -2.10% | 3.7만 |
|---|