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 | ₩136,292 | ₩136,492 | ₩136,278 | ₩136,278 | -0.01% | 2.2만 |
| 2026.10.08 | ₩136,439 | ₩136,466 | ₩136,251 | ₩136,251 | -0.14% | 2.8만 |
| 2026.10.07 | ₩136,184 | ₩136,519 | ₩136,184 | ₩136,211 | +0.02% | 2.8만 |
| 2026.10.06 | ₩135,917 | ₩136,506 | ₩135,917 | ₩136,372 | +0.33% | 2.8만 |
| 2026.10.05 | ₩136,265 | ₩136,265 | ₩135,917 | ₩135,943 | -0.24% | 2.6만 |
| 2026.10.02 | ₩135,943 | ₩136,051 | ₩135,836 | ₩135,903 | -0.03% | 3.2만 |
| 2026.10.01 | ₩135,836 | ₩136,198 | ₩135,783 | ₩135,783 | -0.04% | 2만 |
| 2026.09.30 | ₩135,796 | ₩136,024 | ₩135,796 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩135,823 |
| +0.02% |
| 2.8만 |
| 2026.09.29 | ₩135,984 | ₩136,131 | ₩135,716 | ₩135,984 | 0.00% | 1.7만 |
|---|
| 2026.09.28 | ₩135,850 | ₩135,984 | ₩135,702 | ₩135,890 | +0.03% | 1.4만 |
|---|
| 2026.09.25 | ₩135,515 | ₩136,586 | ₩135,515 | ₩135,984 | +0.35% | 16만 |
|---|
| 2026.09.24 | ₩127,480 | ₩127,480 | ₩125,606 | ₩126,262 | -0.96% | 5만 |
|---|
| 2026.09.23 | ₩130,292 | ₩130,292 | ₩126,409 | ₩126,409 | -2.98% | 2.5만 |
|---|
| 2026.09.22 | ₩132,020 | ₩132,020 | ₩129,235 | ₩129,784 | -1.69% | 2.3만 |
|---|
| 2026.09.21 | ₩131,632 | ₩131,632 | ₩129,931 | ₩130,534 | -0.83% | 2.6만 |
|---|
| 2026.09.18 | ₩130,105 | ₩132,569 | ₩130,105 | ₩132,542 | +1.87% | 7.4만 |
|---|
| 2026.09.17 | ₩132,743 | ₩133,252 | ₩130,560 | ₩131,149 | -1.20% | 3.3만 |
|---|
| 2026.09.16 | ₩131,752 | ₩132,569 | ₩131,230 | ₩132,127 | +0.28% | 1.7만 |
|---|
| 2026.09.15 | ₩131,739 | ₩131,739 | ₩130,654 | ₩130,855 | -0.67% | 2.4만 |
|---|
| 2026.09.14 | ₩131,699 | ₩131,980 | ₩131,618 | ₩131,645 | -0.04% | 1.2만 |
|---|
| 2026.09.11 | ₩131,940 | ₩131,940 | ₩130,480 | ₩131,190 | -0.57% | 1.8만 |
|---|
| 2026.09.10 | ₩131,391 | ₩132,395 | ₩130,627 | ₩130,975 | -0.32% | 2.9만 |
|---|
| 2026.09.09 | ₩131,632 | ₩132,100 | ₩131,096 | ₩131,230 | -0.31% | 3만 |
|---|
| 2026.09.08 | ₩132,475 | ₩132,475 | ₩131,364 | ₩131,632 | -0.64% | 2.8만 |
|---|
| 2026.09.04 | ₩132,529 | ₩132,529 | ₩131,377 | ₩132,127 | -0.30% | 1.1만 |
|---|
| 2026.09.03 | ₩131,765 | ₩131,765 | ₩131,230 | ₩131,431 | -0.25% | 1.4만 |
|---|
| 2026.09.02 | ₩131,016 | ₩131,431 | ₩131,016 | ₩131,042 | +0.02% | 1.9만 |
|---|
| 2026.09.01 | ₩131,230 | ₩131,270 | ₩130,788 | ₩130,828 | -0.31% | 2.1만 |
|---|
| 2026.08.31 | ₩132,448 | ₩132,448 | ₩130,600 | ₩131,042 | -1.06% | 2.3만 |
|---|
| 2026.08.28 | ₩131,270 | ₩132,221 | ₩130,011 | ₩131,859 | +0.45% | 1.6만 |
|---|
| 2026.08.27 | ₩129,931 | ₩131,283 | ₩129,435 | ₩130,882 | +0.73% | 2.6만 |
|---|
| 2026.08.26 | ₩131,417 | ₩131,417 | ₩130,534 | ₩130,801 | -0.47% | 1.4만 |
|---|
| 2026.08.25 | ₩131,404 | ₩131,404 | ₩130,842 | ₩131,029 | -0.29% | 1만 |
|---|
| 2026.08.24 | ₩132,381 | ₩132,381 | ₩130,614 | ₩131,042 | -1.01% | 2.7만 |
|---|
| 2026.08.21 | ₩129,904 | ₩132,381 | ₩129,904 | ₩132,047 | +1.65% | 7.6만 |
|---|
| 2026.08.20 | ₩129,931 | ₩130,547 | ₩129,931 | ₩130,226 | +0.23% | 1.9만 |
|---|
| 2026.08.19 | ₩130,333 | ₩131,042 | ₩130,226 | ₩130,226 | -0.08% | 1.3만 |
|---|
| 2026.08.18 | ₩130,560 | ₩131,109 | ₩129,904 | ₩130,560 | 0.00% | 2.4만 |
|---|
| 2026.08.17 | ₩130,346 | ₩130,989 | ₩129,891 | ₩130,560 | +0.16% | 3.5만 |
|---|
| 2026.08.14 | ₩129,757 | ₩130,346 | ₩129,757 | ₩129,851 | +0.07% | 6.3만 |
|---|
| 2026.08.13 | ₩129,891 | ₩130,453 | ₩129,556 | ₩129,623 | -0.21% | 2.4만 |
|---|
| 2026.08.12 | ₩130,159 | ₩130,962 | ₩129,355 | ₩129,703 | -0.35% | 2.8만 |
|---|
| 2026.08.11 | ₩131,565 | ₩131,565 | ₩130,105 | ₩130,493 | -0.81% | 1.6만 |
|---|
| 2026.08.10 | ₩131,524 | ₩131,819 | ₩130,667 | ₩130,694 | -0.63% | 2.5만 |
|---|
| 2026.08.07 | ₩131,591 | ₩132,007 | ₩131,230 | ₩131,243 | -0.26% | 1.4만 |
|---|
| 2026.08.06 | ₩133,225 | ₩133,225 | ₩131,324 | ₩131,632 | -1.20% | 1.5만 |
|---|
| 2026.08.05 | ₩131,632 | ₩133,051 | ₩131,605 | ₩132,569 | +0.71% | 1.1만 |
|---|
| 2026.08.04 | ₩131,230 | ₩132,971 | ₩131,069 | ₩131,364 | +0.10% | 4.7만 |
|---|
| 2026.08.03 | ₩132,435 | ₩133,359 | ₩131,632 | ₩131,899 | -0.40% | 2.3만 |
|---|
| 2026.07.31 | ₩131,765 | ₩131,926 | ₩130,868 | ₩131,377 | -0.29% | 1.7만 |
|---|
| 2026.07.30 | ₩132,368 | ₩132,368 | ₩131,243 | ₩131,899 | -0.35% | 1.2만 |
|---|
| 2026.07.29 | ₩133,560 | ₩133,560 | ₩131,792 | ₩131,899 | -1.24% | 1.8만 |
|---|
| 2026.07.28 | ₩133,279 | ₩134,444 | ₩133,038 | ₩133,105 | -0.13% | 1.5만 |
|---|
| 2026.07.27 | ₩131,873 | ₩132,930 | ₩131,337 | ₩132,756 | +0.67% | 1.3만 |
|---|
| 2026.07.24 | ₩131,216 | ₩132,127 | ₩131,176 | ₩131,471 | +0.19% | 2.1만 |
|---|
| 2026.07.23 | ₩130,788 | ₩131,859 | ₩129,904 | ₩131,591 | +0.61% | 2.1만 |
|---|
| 2026.07.22 | ₩131,324 | ₩131,578 | ₩130,400 | ₩130,507 | -0.62% | 2.7만 |
|---|
| 2026.07.21 | ₩131,123 | ₩132,033 | ₩130,078 | ₩131,069 | -0.04% | 2.3만 |
|---|
| 2026.07.20 | ₩130,212 | ₩131,632 | ₩129,476 | ₩130,574 | +0.28% | 3만 |
|---|
| 2026.07.17 | ₩134,055 | ₩134,270 | ₩127,882 | ₩128,619 | -4.06% | 5.9만 |
|---|
| 2026.07.16 | ₩134,845 | ₩134,845 | ₩134,122 | ₩134,256 | -0.44% | 2.7만 |
|---|
| 2026.07.15 | ₩134,497 | ₩134,644 | ₩134,243 | ₩134,363 | -0.10% | 2.2만 |
|---|
| 2026.07.14 | ₩134,658 | ₩135,448 | ₩134,377 | ₩134,377 | -0.21% | 1.9만 |
|---|
| 2026.07.13 | ₩134,832 | ₩135,167 | ₩134,149 | ₩134,644 | -0.14% | 2.4만 |
|---|
| 2026.07.10 | ₩135,086 | ₩135,207 | ₩134,591 | ₩134,604 | -0.36% | 2.4만 |
|---|
| 2026.07.09 | ₩135,247 | ₩135,247 | ₩134,591 | ₩134,979 | -0.20% | 3.4만 |
|---|
| 2026.07.08 | ₩135,381 | ₩135,542 | ₩134,993 | ₩134,993 | -0.29% | 3.1만 |
|---|
| 2026.07.07 | ₩135,368 | ₩135,555 | ₩134,979 | ₩135,274 | -0.07% | 2.6만 |
|---|
| 2026.07.06 | ₩135,917 | ₩135,917 | ₩135,140 | ₩135,368 | -0.40% | 4.3만 |
|---|
| 2026.07.02 | ₩135,823 | ₩136,077 | ₩135,260 | ₩135,984 | +0.12% | 2.6만 |
|---|
| 2026.07.01 | ₩135,381 | ₩135,863 | ₩135,274 | ₩135,783 | +0.30% | 2.3만 |
|---|
| 2026.06.30 | ₩135,836 | ₩136,051 | ₩135,301 | ₩136,051 | +0.16% | 3만 |
|---|
| 2026.06.29 | ₩136,425 | ₩136,425 | ₩135,046 | ₩135,127 | -0.95% | 2.9만 |
|---|
| 2026.06.26 | ₩136,171 | ₩136,693 | ₩135,019 | ₩136,693 | +0.38% | 11.1만 |
|---|
| 2026.06.25 | ₩135,502 | ₩136,077 | ₩134,966 | ₩136,077 | +0.42% | 1.8만 |
|---|
| 2026.06.24 | ₩135,876 | ₩135,876 | ₩134,792 | ₩134,966 | -0.67% | 2.3만 |
|---|
| 2026.06.23 | ₩134,805 | ₩135,247 | ₩134,752 | ₩135,220 | +0.31% | 2.4만 |
|---|
| 2026.06.22 | ₩135,662 | ₩135,662 | ₩134,711 | ₩135,006 | -0.48% | 1.7만 |
|---|
| 2026.06.18 | ₩136,158 | ₩136,573 | ₩135,809 | ₩136,131 | -0.02% | 2.6만 |
|---|
| 2026.06.17 | ₩136,265 | ₩136,345 | ₩135,917 | ₩136,010 | -0.19% | 2만 |
|---|
| 2026.06.16 | ₩136,466 | ₩136,908 | ₩136,225 | ₩136,265 | -0.15% | 2만 |
|---|
| 2026.06.15 | ₩136,519 | ₩136,760 | ₩136,399 | ₩136,519 | 0.00% | 2.1만 |
|---|
| 2026.06.12 | ₩136,452 | ₩136,881 | ₩136,225 | ₩136,506 | +0.04% | 2.8만 |
|---|
| 2026.06.11 | ₩136,318 | ₩136,385 | ₩135,756 | ₩136,024 | -0.22% | 1.6만 |
|---|
| 2026.06.10 | ₩136,586 | ₩136,586 | ₩135,783 | ₩135,783 | -0.59% | 2.6만 |
|---|
| 2026.06.09 | ₩136,841 | ₩136,988 | ₩135,823 | ₩135,876 | -0.70% | 2.6만 |
|---|
| 2026.06.08 | ₩136,519 | ₩137,202 | ₩136,359 | ₩136,974 | +0.33% | 4만 |
|---|
| 2026.06.05 | ₩135,970 | ₩137,149 | ₩135,970 | ₩136,372 | +0.30% | 2.7만 |
|---|
| 2026.06.04 | ₩135,515 | ₩135,917 | ₩135,488 | ₩135,676 | +0.12% | 2.1만 |
|---|
| 2026.06.03 | ₩135,220 | ₩135,461 | ₩135,113 | ₩135,461 | +0.18% | 1.5만 |
|---|
| 2026.06.02 | ₩135,046 | ₩135,274 | ₩134,912 | ₩135,234 | +0.14% | 2.3만 |
|---|
| 2026.06.01 | ₩135,247 | ₩135,515 | ₩134,952 | ₩134,993 | -0.19% | 1.3만 |
|---|
| 2026.05.29 | ₩135,515 | ₩135,515 | ₩135,113 | ₩135,113 | -0.30% | 1.1만 |
|---|
| 2026.05.28 | ₩135,127 | ₩135,515 | ₩134,993 | ₩135,515 | +0.29% | 1.1만 |
|---|
| 2026.05.27 | ₩135,502 | ₩135,635 | ₩135,127 | ₩135,220 | -0.21% | 1.5만 |
|---|
| 2026.05.26 | ₩135,167 | ₩135,515 | ₩135,100 | ₩135,515 | +0.26% | 9.2천 |
|---|
| 2026.05.22 | ₩135,234 | ₩135,515 | ₩135,086 | ₩135,341 | +0.08% | 1.1만 |
|---|
| 2026.05.21 | ₩135,247 | ₩135,394 | ₩134,926 | ₩135,394 | +0.11% | 9.2천 |
|---|
| 2026.05.20 | ₩135,435 | ₩135,555 | ₩134,819 | ₩135,408 | -0.02% | 1.5만 |
|---|
| 2026.05.19 | ₩134,886 | ₩135,635 | ₩134,578 | ₩135,100 | +0.16% | 1.8만 |
|---|
| 2026.05.18 | ₩135,448 | ₩136,037 | ₩134,243 | ₩134,484 | -0.71% | 3.4만 |
|---|
| 2026.05.15 | ₩135,046 | ₩135,823 | ₩134,886 | ₩135,528 | +0.36% | 1.6만 |
|---|
| 2026.05.14 | ₩135,368 | ₩135,609 | ₩134,819 | ₩135,220 | -0.11% | 1.1만 |
|---|
| 2026.05.13 | ₩135,381 | ₩135,743 | ₩134,832 | ₩135,542 | +0.12% | 4.1만 |
|---|
| 2026.05.12 | ₩135,140 | ₩135,515 | ₩135,073 | ₩135,327 | +0.14% | 1.4만 |
|---|
| 2026.05.11 | ₩135,649 | ₩135,850 | ₩135,113 | ₩135,783 | +0.10% | 1.9만 |
|---|
| 2026.05.08 | ₩135,609 | ₩136,037 | ₩135,609 | ₩135,783 | +0.13% | 1.4만 |
|---|
| 2026.05.07 | ₩135,595 | ₩136,238 | ₩135,086 | ₩135,890 | +0.22% | 1.8만 |
|---|
| 2026.05.06 | ₩135,140 | ₩135,783 | ₩134,765 | ₩135,568 | +0.32% | 1.7만 |
|---|
| 2026.05.05 | ₩134,243 | ₩135,876 | ₩134,203 | ₩135,086 | +0.63% | 3.4만 |
|---|
| 2026.05.04 | ₩133,935 | ₩134,310 | ₩133,935 | ₩134,256 | +0.24% | 5.7만 |
|---|
| 2026.05.01 | ₩134,283 | ₩134,403 | ₩133,600 | ₩134,256 | -0.02% | 3.6만 |
|---|
| 2026.04.30 | ₩134,511 | ₩134,591 | ₩134,323 | ₩134,417 | -0.07% | 1.6만 |
|---|
| 2026.04.29 | ₩134,511 | ₩134,631 | ₩134,390 | ₩134,403 | -0.08% | 2.3만 |
|---|
| 2026.04.28 | ₩135,408 | ₩135,408 | ₩134,444 | ₩134,470 | -0.69% | 6.7만 |
|---|
| 2026.04.27 | ₩135,502 | ₩135,528 | ₩135,408 | ₩135,408 | -0.07% | 1.2만 |
|---|
| 2026.04.24 | ₩135,542 | ₩135,568 | ₩135,408 | ₩135,435 | -0.08% | 3.1만 |
|---|
| 2026.04.23 | ₩135,408 | ₩135,528 | ₩135,408 | ₩135,448 | +0.03% | 1.1만 |
|---|
| 2026.04.22 | ₩135,568 | ₩135,649 | ₩135,408 | ₩135,435 | -0.10% | 2.2만 |
|---|
| 2026.04.21 | ₩135,635 | ₩135,689 | ₩135,381 | ₩135,676 | +0.03% | 1.3만 |
|---|
| 2026.04.20 | ₩136,131 | ₩136,131 | ₩135,381 | ₩135,381 | -0.55% | 2.1만 |
|---|
| 2026.04.17 | ₩135,635 | ₩136,318 | ₩135,635 | ₩136,305 | +0.49% | 1.7만 |
|---|
| 2026.04.16 | ₩135,247 | ₩135,729 | ₩135,247 | ₩135,314 | +0.05% | 1.4만 |
|---|
| 2026.04.15 | ₩135,582 | ₩135,783 | ₩135,247 | ₩135,247 | -0.25% | 9.3천 |
|---|
| 2026.04.14 | ₩135,542 | ₩136,211 | ₩135,247 | ₩135,876 | +0.25% | 1.4만 |
|---|
| 2026.04.13 | ₩136,225 | ₩136,225 | ₩135,234 | ₩135,260 | -0.71% | 1.9만 |
|---|
| 2026.04.10 | ₩136,332 | ₩136,466 | ₩136,158 | ₩136,171 | -0.12% | 1.6만 |
|---|
| 2026.04.09 | ₩135,194 | ₩136,747 | ₩135,194 | ₩136,345 | +0.85% | 2.6만 |
|---|
| 2026.04.08 | ₩135,247 | ₩135,247 | ₩134,872 | ₩135,060 | -0.14% | 2.6만 |
|---|
| 2026.04.07 | ₩134,899 | ₩135,060 | ₩134,792 | ₩135,006 | +0.08% | 2.1만 |
|---|
| 2026.04.06 | ₩134,778 | ₩134,993 | ₩134,778 | ₩134,993 | +0.16% | 1.8만 |
|---|
| 2026.04.02 | ₩134,711 | ₩135,033 | ₩134,711 | ₩134,819 | +0.08% | 1.6만 |
|---|
| 2026.04.01 | ₩134,966 | ₩135,046 | ₩134,738 | ₩134,792 | -0.13% | 2.1만 |
|---|
| 2026.03.31 | ₩135,046 | ₩135,046 | ₩134,725 | ₩134,886 | -0.12% | 2.2만 |
|---|
| 2026.03.30 | ₩134,993 | ₩135,207 | ₩134,725 | ₩135,046 | +0.04% | 3.6만 |
|---|
| 2026.03.27 | ₩134,819 | ₩134,912 | ₩134,644 | ₩134,819 | 0.00% | 1.1만 |
|---|
| 2026.03.26 | ₩134,711 | ₩134,899 | ₩134,564 | ₩134,564 | -0.11% | 1.3만 |
|---|
| 2026.03.25 | ₩134,738 | ₩135,086 | ₩134,738 | ₩134,778 | +0.03% | 1.6만 |
|---|
| 2026.03.24 | ₩134,671 | ₩135,060 | ₩134,444 | ₩134,644 | -0.02% | 1.8만 |
|---|
| 2026.03.23 | ₩135,086 | ₩135,247 | ₩134,390 | ₩134,390 | -0.52% | 2.6만 |
|---|
| 2026.03.20 | ₩134,725 | ₩134,912 | ₩134,551 | ₩134,551 | -0.13% | 4.1만 |
|---|
| 2026.03.19 | ₩134,591 | ₩135,180 | ₩134,363 | ₩134,511 | -0.06% | 2.2만 |
|---|
| 2026.03.18 | ₩134,591 | ₩134,993 | ₩134,591 | ₩134,618 | +0.02% | 2.4만 |
|---|
| 2026.03.17 | ₩135,127 | ₩135,247 | ₩134,671 | ₩134,738 | -0.29% | 1.9만 |
|---|
| 2026.03.16 | ₩134,805 | ₩135,220 | ₩134,618 | ₩135,073 | +0.20% | 1.7만 |
|---|
| 2026.03.13 | ₩134,778 | ₩134,778 | ₩134,377 | ₩134,390 | -0.29% | 2.8만 |
|---|
| 2026.03.12 | ₩134,644 | ₩134,832 | ₩134,243 | ₩134,256 | -0.29% | 2.6만 |
|---|
| 2026.03.11 | ₩134,671 | ₩135,113 | ₩134,430 | ₩134,430 | -0.18% | 3.3만 |
|---|
| 2026.03.10 | ₩134,310 | ₩135,247 | ₩134,310 | ₩134,859 | +0.41% | 3.1만 |
|---|
| 2026.03.09 | ₩134,176 | ₩135,019 | ₩133,908 | ₩134,671 | +0.37% | 4.1만 |
|---|
| 2026.03.06 | ₩134,685 | ₩134,926 | ₩134,243 | ₩134,403 | -0.21% | 4.2만 |
|---|
| 2026.03.05 | ₩134,778 | ₩135,086 | ₩134,470 | ₩134,511 | -0.20% | 6.4만 |
|---|
| 2026.03.04 | ₩134,792 | ₩134,966 | ₩134,711 | ₩134,711 | -0.06% | 3만 |
|---|
| 2026.03.03 | ₩134,671 | ₩135,260 | ₩134,671 | ₩135,167 | +0.37% | 2.5만 |
|---|
| 2026.03.02 | ₩134,578 | ₩135,247 | ₩134,578 | ₩134,685 | +0.08% | 2.8만 |
|---|
| 2026.02.27 | ₩134,685 | ₩134,979 | ₩134,685 | ₩134,685 | 0.00% | 3.3만 |
|---|
| 2026.02.26 | ₩135,260 | ₩135,260 | ₩134,738 | ₩134,939 | -0.24% | 3.3만 |
|---|
| 2026.02.25 | ₩134,725 | ₩135,060 | ₩134,685 | ₩134,939 | +0.16% | 1.4만 |
|---|
| 2026.02.24 | ₩134,926 | ₩135,006 | ₩134,685 | ₩134,685 | -0.18% | 2.4만 |
|---|
| 2026.02.23 | ₩135,194 | ₩135,194 | ₩134,578 | ₩134,685 | -0.38% | 2.9만 |
|---|
| 2026.02.20 | ₩135,019 | ₩135,850 | ₩134,912 | ₩135,515 | +0.37% | 5.9만 |
|---|
| 2026.02.19 | ₩134,819 | ₩135,662 | ₩134,511 | ₩135,314 | +0.37% | 6.4만 |
|---|
| 2026.02.18 | ₩134,993 | ₩135,019 | ₩134,511 | ₩134,604 | -0.29% | 11.2만 |
|---|
| 2026.02.17 | ₩134,511 | ₩135,903 | ₩134,511 | ₩134,926 | +0.31% | 6.6만 |
|---|
| 2026.02.13 | ₩135,287 | ₩135,287 | ₩134,912 | ₩134,912 | -0.28% | 5.8만 |
|---|
| 2026.02.12 | ₩135,314 | ₩135,582 | ₩134,912 | ₩134,912 | -0.30% | 6.1만 |
|---|
| 2026.02.11 | ₩135,676 | ₩135,676 | ₩134,243 | ₩135,100 | -0.42% | 10.3만 |
|---|
| 2026.02.10 | ₩135,368 | ₩135,394 | ₩134,979 | ₩135,086 | -0.21% | 8.6만 |
|---|
| 2026.02.09 | ₩134,993 | ₩135,635 | ₩134,993 | ₩135,140 | +0.11% | 4.2만 |
|---|
| 2026.02.06 | ₩135,930 | ₩135,930 | ₩135,073 | ₩135,515 | -0.31% | 4.8만 |
|---|
| 2026.02.05 | ₩136,184 | ₩136,533 | ₩135,354 | ₩135,515 | -0.49% | 4.2만 |
|---|
| 2026.02.04 | ₩136,372 | ₩136,372 | ₩134,993 | ₩135,970 | -0.29% | 5.6만 |
|---|
| 2026.02.03 | ₩136,707 | ₩136,707 | ₩135,502 | ₩135,502 | -0.88% | 4.4만 |
|---|
| 2026.02.02 | ₩135,287 | ₩136,814 | ₩135,287 | ₩136,238 | +0.70% | 5.1만 |
|---|
| 2026.01.30 | ₩135,180 | ₩135,582 | ₩134,979 | ₩135,408 | +0.17% | 4.6만 |
|---|
| 2026.01.29 | ₩135,635 | ₩135,743 | ₩135,006 | ₩135,006 | -0.46% | 4.6만 |
|---|
| 2026.01.28 | ₩134,979 | ₩135,756 | ₩134,979 | ₩135,528 | +0.41% | 4.9만 |
|---|
| 2026.01.27 | ₩135,247 | ₩135,823 | ₩135,247 | ₩135,542 | +0.22% | 9.8만 |
|---|
| 2026.01.26 | ₩134,778 | ₩136,104 | ₩134,711 | ₩135,689 | +0.68% | 20.4만 |
|---|
| 2026.01.23 | ₩134,912 | ₩135,194 | ₩134,711 | ₩134,912 | 0.00% | 15.1만 |
|---|
| 2026.01.22 | ₩134,912 | ₩135,167 | ₩134,872 | ₩134,939 | +0.02% | 11.8만 |
|---|
| 2026.01.21 | ₩135,368 | ₩136,492 | ₩134,711 | ₩134,966 | -0.30% | 54.2만 |
|---|
| 2026.01.20 | ₩123,048 | ₩125,646 | ₩122,151 | ₩124,173 | +0.91% | 3.1만 |
|---|
| 2026.01.16 | ₩126,489 | ₩126,489 | ₩124,709 | ₩125,311 | -0.93% | 3.3만 |
|---|
| 2026.01.15 | ₩125,472 | ₩127,547 | ₩124,133 | ₩126,436 | +0.77% | 4.9만 |
|---|
| 2026.01.14 | ₩122,954 | ₩125,405 | ₩122,151 | ₩125,405 | +1.99% | 3.6만 |
|---|
| 2026.01.13 | ₩123,878 | ₩124,454 | ₩121,990 | ₩123,610 | -0.22% | 1.9만 |
|---|
| 2026.01.12 | ₩121,977 | ₩123,999 | ₩121,106 | ₩123,999 | +1.66% | 2.3만 |
|---|
| 2026.01.09 | ₩121,749 | ₩122,325 | ₩120,223 | ₩121,522 | -0.19% | 2.5만 |
|---|
| 2026.01.08 | ₩121,870 | ₩123,410 | ₩120,785 | ₩123,289 | +1.16% | 3.1만 |
|---|
| 2026.01.07 | ₩120,490 | ₩121,722 | ₩119,754 | ₩121,722 | +1.02% | 1.9만 |
|---|
| 2026.01.06 | ₩121,321 | ₩122,727 | ₩121,200 | ₩122,245 | +0.76% | 2.3만 |
|---|
| 2026.01.05 | ₩124,213 | ₩124,842 | ₩122,017 | ₩122,124 | -1.68% | 2만 |
|---|
| 2026.01.02 | ₩124,762 | ₩126,516 | ₩122,539 | ₩123,182 | -1.27% | 2만 |
|---|
| 2025.12.31 | ₩124,896 | ₩126,650 | ₩124,467 | ₩125,298 | +0.32% | 3.1만 |
|---|
| 2025.12.30 | ₩126,262 | ₩127,936 | ₩124,280 | ₩125,124 | -0.90% | 6.3만 |
|---|
| 2025.12.29 | ₩126,168 | ₩126,838 | ₩124,548 | ₩125,887 | -0.22% | 3.2만 |
|---|
| 2025.12.26 | ₩124,441 | ₩126,931 | ₩124,441 | ₩126,248 | +1.45% | 4만 |
|---|
| 2025.12.24 | ₩124,401 | ₩125,914 | ₩124,401 | ₩125,552 | +0.93% | 1.5만 |
|---|
| 2025.12.23 | ₩124,534 | ₩125,271 | ₩122,512 | ₩124,293 | -0.19% | 2.9만 |
|---|
| 2025.12.22 | ₩128,378 | ₩129,087 | ₩124,146 | ₩125,191 | -2.48% | 3.1만 |
|---|
| 2025.12.19 | ₩130,775 | ₩131,765 | ₩128,498 | ₩128,498 | -1.74% | 5.3만 |
|---|
| 2025.12.18 | ₩130,748 | ₩132,663 | ₩130,011 | ₩131,391 | +0.49% | 3.1만 |
|---|
| 2025.12.17 | ₩128,378 | ₩131,176 | ₩128,270 | ₩129,810 | +1.12% | 2.1만 |
|---|
| 2025.12.16 | ₩126,744 | ₩129,810 | ₩126,744 | ₩128,378 | +1.29% | 4.2만 |
|---|
| 2025.12.15 | ₩127,654 | ₩128,204 | ₩125,632 | ₩127,373 | -0.22% | 3.8만 |
|---|
| 2025.12.12 | ₩128,284 | ₩129,221 | ₩125,874 | ₩127,454 | -0.65% | 4.2만 |
|---|
| 2025.12.11 | ₩126,329 | ₩128,270 | ₩123,517 | ₩127,547 | +0.96% | 6만 |
|---|
| 2025.12.10 | ₩122,365 | ₩125,860 | ₩122,191 | ₩124,936 | +2.10% | 5.3만 |
|---|
| 2025.12.09 | ₩120,343 | ₩123,236 | ₩120,343 | ₩122,914 | +2.14% | 3.7만 |
|---|
| 2025.12.08 | ₩121,588 | ₩123,878 | ₩119,245 | ₩120,343 | -1.02% | 5.1만 |
|---|
| 2025.12.05 | ₩125,043 | ₩130,346 | ₩118,736 | ₩120,383 | -3.73% | 7.4만 |
|---|
| 2025.12.04 | ₩126,664 | ₩127,936 | ₩124,628 | ₩124,628 | -1.61% | 7.8만 |
|---|
| 2025.12.03 | ₩121,053 | ₩128,257 | ₩121,053 | ₩125,766 | +3.89% | 4만 |
|---|
| 2025.12.02 | ₩124,334 | ₩125,351 | ₩120,490 | ₩120,959 | -2.71% | 6.9만 |
|---|
| 2025.12.01 | ₩122,432 | ₩125,391 | ₩122,432 | ₩122,807 | +0.31% | 4.7만 |
|---|
| 2025.11.28 | ₩123,169 | ₩124,427 | ₩122,164 | ₩123,544 | +0.30% | 6.3만 |
|---|
| 2025.11.26 | ₩124,267 | ₩124,936 | ₩122,459 | ₩122,834 | -1.15% | 8.5만 |
|---|
| 2025.11.25 | ₩123,195 | ₩125,860 | ₩122,941 | ₩124,293 | +0.89% | 3.8만 |
|---|
| 2025.11.24 | ₩126,275 | ₩126,275 | ₩121,307 | ₩121,776 | -3.56% | 3.9만 |
|---|
| 2025.11.21 | ₩125,726 | ₩132,301 | ₩125,338 | ₩130,333 | +3.66% | 7.9만 |
|---|
| 2025.11.20 | ₩128,538 | ₩130,078 | ₩125,686 | ₩125,686 | -2.22% | 7.6만 |
|---|
| 2025.11.19 | ₩128,217 | ₩128,605 | ₩126,637 | ₩126,637 | -1.23% | 3.1만 |
|---|
| 2025.11.18 | ₩130,159 | ₩130,159 | ₩127,882 | ₩128,900 | -0.97% | 1.6만 |
|---|
| 2025.11.17 | ₩131,136 | ₩133,868 | ₩129,302 | ₩129,690 | -1.10% | 2.2만 |
|---|
| 2025.11.14 | ₩129,931 | ₩132,274 | ₩128,953 | ₩131,377 | +1.11% | 3.1만 |
|---|
| 2025.11.13 | ₩132,020 | ₩133,854 | ₩129,569 | ₩130,185 | -1.39% | 2.2만 |
|---|
| 2025.11.12 | ₩134,176 | ₩136,867 | ₩133,064 | ₩133,131 | -0.78% | 3만 |
|---|
| 2025.11.11 | ₩137,095 | ₩138,434 | ₩135,140 | ₩135,448 | -1.20% | 5.3만 |
|---|
| 2025.11.10 | ₩145,571 | ₩146,147 | ₩135,488 | ₩136,546 | -6.20% | 4만 |
|---|
| 2025.11.07 | ₩142,197 | ₩146,830 | ₩142,076 | ₩145,437 | +2.28% | 11.8만 |
|---|
| 2025.11.06 | ₩148,531 | ₩148,531 | ₩141,487 | ₩142,130 | -4.31% | 9.5만 |
|---|
| 2025.11.05 | ₩143,469 | ₩147,754 | ₩143,469 | ₩147,754 | +2.99% | 3.9만 |
|---|
| 2025.11.04 | ₩144,125 | ₩144,634 | ₩142,237 | ₩143,215 | -0.63% | 3.2만 |
|---|
| 2025.11.03 | ₩139,961 | ₩145,277 | ₩138,514 | ₩145,210 | +3.75% | 4.7만 |
|---|
| 2025.10.31 | ₩140,523 | ₩142,572 | ₩140,175 | ₩141,715 | +0.85% | 4.2만 |
|---|
| 2025.10.30 | ₩139,358 | ₩141,929 | ₩139,358 | ₩141,929 | +1.84% | 4.5만 |
|---|
| 2025.10.29 | ₩140,670 | ₩143,402 | ₩139,197 | ₩140,764 | +0.07% | 5.6만 |
|---|
| 2025.10.28 | ₩141,688 | ₩144,447 | ₩140,737 | ₩140,818 | -0.61% | 1.1만 |
|---|
| 2025.10.27 | ₩144,969 | ₩145,920 | ₩141,460 | ₩142,478 | -1.72% | 2.8만 |
|---|
| 2025.10.24 | ₩147,272 | ₩147,500 | ₩144,125 | ₩144,755 | -1.71% | 1만 |
|---|
| 2025.10.23 | ₩148,303 | ₩148,303 | ₩145,277 | ₩145,330 | -2.00% | 2.2만 |
|---|
| 2025.10.22 | ₩148,022 | ₩148,772 | ₩146,629 | ₩147,834 | -0.13% | 1.3만 |
|---|
| 2025.10.21 | ₩148,825 | ₩149,107 | ₩146,991 | ₩148,169 | -0.44% | 1.8만 |
|---|
| 2025.10.20 | ₩146,509 | ₩149,160 | ₩145,491 | ₩149,160 | +1.81% | 1.7만 |
|---|
| 2025.10.17 | ₩143,094 | ₩146,428 | ₩143,094 | ₩146,428 | +2.33% | 3.6만 |
|---|
| 2025.10.16 | ₩146,844 | ₩146,844 | ₩142,291 | ₩143,536 | -2.25% | 2.7만 |
|---|
| 2025.10.15 | ₩146,790 | ₩148,558 | ₩146,375 | ₩148,062 | +0.87% | 2.1만 |
|---|
| 2025.10.14 | ₩144,286 | ₩147,660 | ₩143,054 | ₩146,428 | +1.48% | 5.3만 |
|---|
| 2025.10.13 | ₩140,697 | ₩144,393 | ₩138,434 | ₩143,764 | +2.18% | 17.1만 |
|---|
| 2025.10.10 | ₩142,893 | ₩143,616 | ₩139,385 | ₩139,894 | -2.10% | 3.7만 |
|---|