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 | ₩136,547 | ₩136,748 | ₩136,534 | ₩136,534 | -0.01% | 2.2만 |
| 2026.10.08 | ₩136,695 | ₩136,721 | ₩136,507 | ₩136,507 | -0.14% | 2.8만 |
| 2026.10.07 | ₩136,440 | ₩136,775 | ₩136,440 | ₩136,467 | +0.02% | 2.8만 |
| 2026.10.06 | ₩136,171 | ₩136,762 | ₩136,171 | ₩136,628 | +0.33% | 2.8만 |
| 2026.10.05 | ₩136,520 | ₩136,520 | ₩136,171 | ₩136,198 | -0.24% | 2.6만 |
| 2026.10.02 | ₩136,198 | ₩136,306 | ₩136,091 | ₩136,158 | -0.03% | 3.2만 |
| 2026.10.01 | ₩136,091 | ₩136,453 | ₩136,037 | ₩136,037 | -0.04% | 2만 |
| 2026.09.30 | ₩136,051 | ₩136,279 | ₩136,051 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩136,077 |
| +0.02% |
| 2.8만 |
| 2026.09.29 | ₩136,238 | ₩136,386 | ₩135,970 | ₩136,238 | 0.00% | 1.7만 |
|---|
| 2026.09.28 | ₩136,104 | ₩136,238 | ₩135,957 | ₩136,145 | +0.03% | 1.4만 |
|---|
| 2026.09.25 | ₩135,769 | ₩136,842 | ₩135,769 | ₩136,238 | +0.35% | 16만 |
|---|
| 2026.09.24 | ₩127,719 | ₩127,719 | ₩125,841 | ₩126,499 | -0.96% | 5만 |
|---|
| 2026.09.23 | ₩130,537 | ₩130,537 | ₩126,646 | ₩126,646 | -2.98% | 2.5만 |
|---|
| 2026.09.22 | ₩132,267 | ₩132,267 | ₩129,477 | ₩130,027 | -1.69% | 2.3만 |
|---|
| 2026.09.21 | ₩131,878 | ₩131,878 | ₩130,174 | ₩130,778 | -0.83% | 2.6만 |
|---|
| 2026.09.18 | ₩130,349 | ₩132,817 | ₩130,349 | ₩132,791 | +1.87% | 7.4만 |
|---|
| 2026.09.17 | ₩132,992 | ₩133,502 | ₩130,805 | ₩131,395 | -1.20% | 3.3만 |
|---|
| 2026.09.16 | ₩131,999 | ₩132,817 | ₩131,476 | ₩132,375 | +0.28% | 1.7만 |
|---|
| 2026.09.15 | ₩131,986 | ₩131,986 | ₩130,899 | ₩131,100 | -0.67% | 2.4만 |
|---|
| 2026.09.14 | ₩131,945 | ₩132,227 | ₩131,865 | ₩131,892 | -0.04% | 1.2만 |
|---|
| 2026.09.11 | ₩132,187 | ₩132,187 | ₩130,725 | ₩131,436 | -0.57% | 1.8만 |
|---|
| 2026.09.10 | ₩131,637 | ₩132,643 | ₩130,872 | ₩131,221 | -0.32% | 2.9만 |
|---|
| 2026.09.09 | ₩131,878 | ₩132,348 | ₩131,342 | ₩131,476 | -0.31% | 3만 |
|---|
| 2026.09.08 | ₩132,723 | ₩132,723 | ₩131,610 | ₩131,878 | -0.64% | 2.8만 |
|---|
| 2026.09.04 | ₩132,777 | ₩132,777 | ₩131,623 | ₩132,375 | -0.30% | 1.1만 |
|---|
| 2026.09.03 | ₩132,012 | ₩132,012 | ₩131,476 | ₩131,677 | -0.25% | 1.4만 |
|---|
| 2026.09.02 | ₩131,261 | ₩131,677 | ₩131,261 | ₩131,288 | +0.02% | 1.9만 |
|---|
| 2026.09.01 | ₩131,476 | ₩131,516 | ₩131,033 | ₩131,073 | -0.31% | 2.1만 |
|---|
| 2026.08.31 | ₩132,697 | ₩132,697 | ₩130,845 | ₩131,288 | -1.06% | 2.3만 |
|---|
| 2026.08.28 | ₩131,516 | ₩132,469 | ₩130,255 | ₩132,106 | +0.45% | 1.6만 |
|---|
| 2026.08.27 | ₩130,174 | ₩131,529 | ₩129,678 | ₩131,127 | +0.73% | 2.6만 |
|---|
| 2026.08.26 | ₩131,664 | ₩131,664 | ₩130,778 | ₩131,047 | -0.47% | 1.4만 |
|---|
| 2026.08.25 | ₩131,650 | ₩131,650 | ₩131,087 | ₩131,275 | -0.29% | 1만 |
|---|
| 2026.08.24 | ₩132,630 | ₩132,630 | ₩130,859 | ₩131,288 | -1.01% | 2.7만 |
|---|
| 2026.08.21 | ₩130,148 | ₩132,630 | ₩130,148 | ₩132,294 | +1.65% | 7.6만 |
|---|
| 2026.08.20 | ₩130,174 | ₩130,792 | ₩130,174 | ₩130,470 | +0.23% | 1.9만 |
|---|
| 2026.08.19 | ₩130,577 | ₩131,288 | ₩130,470 | ₩130,470 | -0.08% | 1.3만 |
|---|
| 2026.08.18 | ₩130,805 | ₩131,355 | ₩130,148 | ₩130,805 | 0.00% | 2.4만 |
|---|
| 2026.08.17 | ₩130,590 | ₩131,234 | ₩130,134 | ₩130,805 | +0.16% | 3.5만 |
|---|
| 2026.08.14 | ₩130,000 | ₩130,590 | ₩130,000 | ₩130,094 | +0.07% | 6.3만 |
|---|
| 2026.08.13 | ₩130,134 | ₩130,698 | ₩129,799 | ₩129,866 | -0.21% | 2.4만 |
|---|
| 2026.08.12 | ₩130,403 | ₩131,208 | ₩129,598 | ₩129,946 | -0.35% | 2.8만 |
|---|
| 2026.08.11 | ₩131,811 | ₩131,811 | ₩130,349 | ₩130,738 | -0.81% | 1.6만 |
|---|
| 2026.08.10 | ₩131,771 | ₩132,066 | ₩130,912 | ₩130,939 | -0.63% | 2.5만 |
|---|
| 2026.08.07 | ₩131,838 | ₩132,254 | ₩131,476 | ₩131,489 | -0.26% | 1.4만 |
|---|
| 2026.08.06 | ₩133,475 | ₩133,475 | ₩131,570 | ₩131,878 | -1.20% | 1.5만 |
|---|
| 2026.08.05 | ₩131,878 | ₩133,300 | ₩131,851 | ₩132,817 | +0.71% | 1.1만 |
|---|
| 2026.08.04 | ₩131,476 | ₩133,220 | ₩131,315 | ₩131,610 | +0.10% | 4.7만 |
|---|
| 2026.08.03 | ₩132,683 | ₩133,609 | ₩131,878 | ₩132,147 | -0.40% | 2.3만 |
|---|
| 2026.07.31 | ₩132,012 | ₩132,173 | ₩131,114 | ₩131,623 | -0.29% | 1.7만 |
|---|
| 2026.07.30 | ₩132,616 | ₩132,616 | ₩131,489 | ₩132,147 | -0.35% | 1.2만 |
|---|
| 2026.07.29 | ₩133,810 | ₩133,810 | ₩132,039 | ₩132,147 | -1.24% | 1.8만 |
|---|
| 2026.07.28 | ₩133,528 | ₩134,696 | ₩133,287 | ₩133,354 | -0.13% | 1.5만 |
|---|
| 2026.07.27 | ₩132,120 | ₩133,180 | ₩131,583 | ₩133,005 | +0.67% | 1.3만 |
|---|
| 2026.07.24 | ₩131,462 | ₩132,375 | ₩131,422 | ₩131,717 | +0.19% | 2.1만 |
|---|
| 2026.07.23 | ₩131,033 | ₩132,106 | ₩130,148 | ₩131,838 | +0.61% | 2.1만 |
|---|
| 2026.07.22 | ₩131,570 | ₩131,825 | ₩130,644 | ₩130,751 | -0.62% | 2.7만 |
|---|
| 2026.07.21 | ₩131,368 | ₩132,281 | ₩130,322 | ₩131,315 | -0.04% | 2.3만 |
|---|
| 2026.07.20 | ₩130,456 | ₩131,878 | ₩129,718 | ₩130,818 | +0.28% | 3만 |
|---|
| 2026.07.17 | ₩134,307 | ₩134,521 | ₩128,122 | ₩128,860 | -4.06% | 5.9만 |
|---|
| 2026.07.16 | ₩135,098 | ₩135,098 | ₩134,374 | ₩134,508 | -0.44% | 2.7만 |
|---|
| 2026.07.15 | ₩134,749 | ₩134,897 | ₩134,494 | ₩134,615 | -0.10% | 2.2만 |
|---|
| 2026.07.14 | ₩134,910 | ₩135,702 | ₩134,629 | ₩134,629 | -0.21% | 1.9만 |
|---|
| 2026.07.13 | ₩135,085 | ₩135,420 | ₩134,400 | ₩134,897 | -0.14% | 2.4만 |
|---|
| 2026.07.10 | ₩135,340 | ₩135,460 | ₩134,843 | ₩134,857 | -0.36% | 2.4만 |
|---|
| 2026.07.09 | ₩135,501 | ₩135,501 | ₩134,843 | ₩135,232 | -0.20% | 3.4만 |
|---|
| 2026.07.08 | ₩135,635 | ₩135,796 | ₩135,246 | ₩135,246 | -0.29% | 3.1만 |
|---|
| 2026.07.07 | ₩135,621 | ₩135,809 | ₩135,232 | ₩135,527 | -0.07% | 2.6만 |
|---|
| 2026.07.06 | ₩136,171 | ₩136,171 | ₩135,393 | ₩135,621 | -0.40% | 4.3만 |
|---|
| 2026.07.02 | ₩136,077 | ₩136,332 | ₩135,514 | ₩136,238 | +0.12% | 2.6만 |
|---|
| 2026.07.01 | ₩135,635 | ₩136,118 | ₩135,527 | ₩136,037 | +0.30% | 2.3만 |
|---|
| 2026.06.30 | ₩136,091 | ₩136,306 | ₩135,554 | ₩136,306 | +0.16% | 3만 |
|---|
| 2026.06.29 | ₩136,681 | ₩136,681 | ₩135,299 | ₩135,380 | -0.95% | 2.9만 |
|---|
| 2026.06.26 | ₩136,426 | ₩136,950 | ₩135,273 | ₩136,950 | +0.38% | 11.1만 |
|---|
| 2026.06.25 | ₩135,755 | ₩136,332 | ₩135,219 | ₩136,332 | +0.42% | 1.8만 |
|---|
| 2026.06.24 | ₩136,131 | ₩136,131 | ₩135,044 | ₩135,219 | -0.67% | 2.3만 |
|---|
| 2026.06.23 | ₩135,058 | ₩135,501 | ₩135,004 | ₩135,474 | +0.31% | 2.4만 |
|---|
| 2026.06.22 | ₩135,916 | ₩135,916 | ₩134,964 | ₩135,259 | -0.48% | 1.7만 |
|---|
| 2026.06.18 | ₩136,413 | ₩136,829 | ₩136,064 | ₩136,386 | -0.02% | 2.6만 |
|---|
| 2026.06.17 | ₩136,520 | ₩136,601 | ₩136,171 | ₩136,265 | -0.19% | 2만 |
|---|
| 2026.06.16 | ₩136,721 | ₩137,164 | ₩136,480 | ₩136,520 | -0.15% | 2만 |
|---|
| 2026.06.15 | ₩136,775 | ₩137,017 | ₩136,654 | ₩136,775 | 0.00% | 2.1만 |
|---|
| 2026.06.12 | ₩136,708 | ₩137,137 | ₩136,480 | ₩136,762 | +0.04% | 2.8만 |
|---|
| 2026.06.11 | ₩136,574 | ₩136,641 | ₩136,010 | ₩136,279 | -0.22% | 1.6만 |
|---|
| 2026.06.10 | ₩136,842 | ₩136,842 | ₩136,037 | ₩136,037 | -0.59% | 2.6만 |
|---|
| 2026.06.09 | ₩137,097 | ₩137,245 | ₩136,077 | ₩136,131 | -0.70% | 2.6만 |
|---|
| 2026.06.08 | ₩136,775 | ₩137,459 | ₩136,614 | ₩137,231 | +0.33% | 4만 |
|---|
| 2026.06.05 | ₩136,225 | ₩137,406 | ₩136,225 | ₩136,628 | +0.30% | 2.7만 |
|---|
| 2026.06.04 | ₩135,769 | ₩136,171 | ₩135,742 | ₩135,930 | +0.12% | 2.1만 |
|---|
| 2026.06.03 | ₩135,474 | ₩135,715 | ₩135,366 | ₩135,715 | +0.18% | 1.5만 |
|---|
| 2026.06.02 | ₩135,299 | ₩135,527 | ₩135,165 | ₩135,487 | +0.14% | 2.3만 |
|---|
| 2026.06.01 | ₩135,501 | ₩135,769 | ₩135,205 | ₩135,246 | -0.19% | 1.3만 |
|---|
| 2026.05.29 | ₩135,769 | ₩135,769 | ₩135,366 | ₩135,366 | -0.30% | 1.1만 |
|---|
| 2026.05.28 | ₩135,380 | ₩135,769 | ₩135,246 | ₩135,769 | +0.29% | 1.1만 |
|---|
| 2026.05.27 | ₩135,755 | ₩135,890 | ₩135,380 | ₩135,474 | -0.21% | 1.5만 |
|---|
| 2026.05.26 | ₩135,420 | ₩135,769 | ₩135,353 | ₩135,769 | +0.26% | 9.2천 |
|---|
| 2026.05.22 | ₩135,487 | ₩135,769 | ₩135,340 | ₩135,595 | +0.08% | 1.1만 |
|---|
| 2026.05.21 | ₩135,501 | ₩135,648 | ₩135,179 | ₩135,648 | +0.11% | 9.2천 |
|---|
| 2026.05.20 | ₩135,688 | ₩135,809 | ₩135,071 | ₩135,662 | -0.02% | 1.5만 |
|---|
| 2026.05.19 | ₩135,138 | ₩135,890 | ₩134,830 | ₩135,353 | +0.16% | 1.8만 |
|---|
| 2026.05.18 | ₩135,702 | ₩136,292 | ₩134,494 | ₩134,736 | -0.71% | 3.4만 |
|---|
| 2026.05.15 | ₩135,299 | ₩136,077 | ₩135,138 | ₩135,782 | +0.36% | 1.6만 |
|---|
| 2026.05.14 | ₩135,621 | ₩135,863 | ₩135,071 | ₩135,474 | -0.11% | 1.1만 |
|---|
| 2026.05.13 | ₩135,635 | ₩135,997 | ₩135,085 | ₩135,796 | +0.12% | 4.1만 |
|---|
| 2026.05.12 | ₩135,393 | ₩135,769 | ₩135,326 | ₩135,581 | +0.14% | 1.4만 |
|---|
| 2026.05.11 | ₩135,903 | ₩136,104 | ₩135,366 | ₩136,037 | +0.10% | 1.9만 |
|---|
| 2026.05.08 | ₩135,863 | ₩136,292 | ₩135,863 | ₩136,037 | +0.13% | 1.4만 |
|---|
| 2026.05.07 | ₩135,849 | ₩136,493 | ₩135,340 | ₩136,145 | +0.22% | 1.8만 |
|---|
| 2026.05.06 | ₩135,393 | ₩136,037 | ₩135,018 | ₩135,823 | +0.32% | 1.7만 |
|---|
| 2026.05.05 | ₩134,494 | ₩136,131 | ₩134,454 | ₩135,340 | +0.63% | 3.4만 |
|---|
| 2026.05.04 | ₩134,186 | ₩134,561 | ₩134,186 | ₩134,508 | +0.24% | 5.7만 |
|---|
| 2026.05.01 | ₩134,535 | ₩134,655 | ₩133,850 | ₩134,508 | -0.02% | 3.6만 |
|---|
| 2026.04.30 | ₩134,763 | ₩134,843 | ₩134,575 | ₩134,669 | -0.07% | 1.6만 |
|---|
| 2026.04.29 | ₩134,763 | ₩134,883 | ₩134,642 | ₩134,655 | -0.08% | 2.3만 |
|---|
| 2026.04.28 | ₩135,662 | ₩135,662 | ₩134,696 | ₩134,722 | -0.69% | 6.7만 |
|---|
| 2026.04.27 | ₩135,755 | ₩135,782 | ₩135,662 | ₩135,662 | -0.07% | 1.2만 |
|---|
| 2026.04.24 | ₩135,796 | ₩135,823 | ₩135,662 | ₩135,688 | -0.08% | 3.1만 |
|---|
| 2026.04.23 | ₩135,662 | ₩135,782 | ₩135,662 | ₩135,702 | +0.03% | 1.1만 |
|---|
| 2026.04.22 | ₩135,823 | ₩135,903 | ₩135,662 | ₩135,688 | -0.10% | 2.2만 |
|---|
| 2026.04.21 | ₩135,890 | ₩135,943 | ₩135,635 | ₩135,930 | +0.03% | 1.3만 |
|---|
| 2026.04.20 | ₩136,386 | ₩136,386 | ₩135,635 | ₩135,635 | -0.55% | 2.1만 |
|---|
| 2026.04.17 | ₩135,890 | ₩136,574 | ₩135,890 | ₩136,560 | +0.49% | 1.7만 |
|---|
| 2026.04.16 | ₩135,501 | ₩135,984 | ₩135,501 | ₩135,568 | +0.05% | 1.4만 |
|---|
| 2026.04.15 | ₩135,836 | ₩136,037 | ₩135,501 | ₩135,501 | -0.25% | 9.3천 |
|---|
| 2026.04.14 | ₩135,796 | ₩136,467 | ₩135,501 | ₩136,131 | +0.25% | 1.4만 |
|---|
| 2026.04.13 | ₩136,480 | ₩136,480 | ₩135,487 | ₩135,514 | -0.71% | 1.9만 |
|---|
| 2026.04.10 | ₩136,587 | ₩136,721 | ₩136,413 | ₩136,426 | -0.12% | 1.6만 |
|---|
| 2026.04.09 | ₩135,447 | ₩137,003 | ₩135,447 | ₩136,601 | +0.85% | 2.6만 |
|---|
| 2026.04.08 | ₩135,501 | ₩135,501 | ₩135,125 | ₩135,313 | -0.14% | 2.6만 |
|---|
| 2026.04.07 | ₩135,152 | ₩135,313 | ₩135,044 | ₩135,259 | +0.08% | 2.1만 |
|---|
| 2026.04.06 | ₩135,031 | ₩135,246 | ₩135,031 | ₩135,246 | +0.16% | 1.8만 |
|---|
| 2026.04.02 | ₩134,964 | ₩135,286 | ₩134,964 | ₩135,071 | +0.08% | 1.6만 |
|---|
| 2026.04.01 | ₩135,219 | ₩135,299 | ₩134,991 | ₩135,044 | -0.13% | 2.1만 |
|---|
| 2026.03.31 | ₩135,299 | ₩135,299 | ₩134,977 | ₩135,138 | -0.12% | 2.2만 |
|---|
| 2026.03.30 | ₩135,246 | ₩135,460 | ₩134,977 | ₩135,299 | +0.04% | 3.6만 |
|---|
| 2026.03.27 | ₩135,071 | ₩135,165 | ₩134,897 | ₩135,071 | 0.00% | 1.1만 |
|---|
| 2026.03.26 | ₩134,964 | ₩135,152 | ₩134,816 | ₩134,816 | -0.11% | 1.3만 |
|---|
| 2026.03.25 | ₩134,991 | ₩135,340 | ₩134,991 | ₩135,031 | +0.03% | 1.6만 |
|---|
| 2026.03.24 | ₩134,924 | ₩135,313 | ₩134,696 | ₩134,897 | -0.02% | 1.8만 |
|---|
| 2026.03.23 | ₩135,340 | ₩135,501 | ₩134,642 | ₩134,642 | -0.52% | 2.6만 |
|---|
| 2026.03.20 | ₩134,977 | ₩135,165 | ₩134,803 | ₩134,803 | -0.13% | 4.1만 |
|---|
| 2026.03.19 | ₩134,843 | ₩135,434 | ₩134,615 | ₩134,763 | -0.06% | 2.2만 |
|---|
| 2026.03.18 | ₩134,843 | ₩135,246 | ₩134,843 | ₩134,870 | +0.02% | 2.4만 |
|---|
| 2026.03.17 | ₩135,380 | ₩135,501 | ₩134,924 | ₩134,991 | -0.29% | 1.9만 |
|---|
| 2026.03.16 | ₩135,058 | ₩135,474 | ₩134,870 | ₩135,326 | +0.20% | 1.7만 |
|---|
| 2026.03.13 | ₩135,031 | ₩135,031 | ₩134,629 | ₩134,642 | -0.29% | 2.8만 |
|---|
| 2026.03.12 | ₩134,897 | ₩135,085 | ₩134,494 | ₩134,508 | -0.29% | 2.6만 |
|---|
| 2026.03.11 | ₩134,924 | ₩135,366 | ₩134,682 | ₩134,682 | -0.18% | 3.3만 |
|---|
| 2026.03.10 | ₩134,561 | ₩135,501 | ₩134,561 | ₩135,112 | +0.41% | 3.1만 |
|---|
| 2026.03.09 | ₩134,427 | ₩135,273 | ₩134,159 | ₩134,924 | +0.37% | 4.1만 |
|---|
| 2026.03.06 | ₩134,937 | ₩135,179 | ₩134,494 | ₩134,655 | -0.21% | 4.2만 |
|---|
| 2026.03.05 | ₩135,031 | ₩135,340 | ₩134,722 | ₩134,763 | -0.20% | 6.4만 |
|---|
| 2026.03.04 | ₩135,044 | ₩135,219 | ₩134,964 | ₩134,964 | -0.06% | 3만 |
|---|
| 2026.03.03 | ₩134,924 | ₩135,514 | ₩134,924 | ₩135,420 | +0.37% | 2.5만 |
|---|
| 2026.03.02 | ₩134,830 | ₩135,501 | ₩134,830 | ₩134,937 | +0.08% | 2.8만 |
|---|
| 2026.02.27 | ₩134,937 | ₩135,232 | ₩134,937 | ₩134,937 | 0.00% | 3.3만 |
|---|
| 2026.02.26 | ₩135,514 | ₩135,514 | ₩134,991 | ₩135,192 | -0.24% | 3.3만 |
|---|
| 2026.02.25 | ₩134,977 | ₩135,313 | ₩134,937 | ₩135,192 | +0.16% | 1.4만 |
|---|
| 2026.02.24 | ₩135,179 | ₩135,259 | ₩134,937 | ₩134,937 | -0.18% | 2.4만 |
|---|
| 2026.02.23 | ₩135,447 | ₩135,447 | ₩134,830 | ₩134,937 | -0.38% | 2.9만 |
|---|
| 2026.02.20 | ₩135,273 | ₩136,104 | ₩135,165 | ₩135,769 | +0.37% | 5.9만 |
|---|
| 2026.02.19 | ₩135,071 | ₩135,916 | ₩134,763 | ₩135,568 | +0.37% | 6.4만 |
|---|
| 2026.02.18 | ₩135,246 | ₩135,273 | ₩134,763 | ₩134,857 | -0.29% | 11.2만 |
|---|
| 2026.02.17 | ₩134,763 | ₩136,158 | ₩134,763 | ₩135,179 | +0.31% | 6.6만 |
|---|
| 2026.02.13 | ₩135,541 | ₩135,541 | ₩135,165 | ₩135,165 | -0.28% | 5.8만 |
|---|
| 2026.02.12 | ₩135,568 | ₩135,836 | ₩135,165 | ₩135,165 | -0.30% | 6.1만 |
|---|
| 2026.02.11 | ₩135,930 | ₩135,930 | ₩134,494 | ₩135,353 | -0.42% | 10.3만 |
|---|
| 2026.02.10 | ₩135,621 | ₩135,648 | ₩135,232 | ₩135,340 | -0.21% | 8.6만 |
|---|
| 2026.02.09 | ₩135,246 | ₩135,890 | ₩135,246 | ₩135,393 | +0.11% | 4.2만 |
|---|
| 2026.02.06 | ₩136,185 | ₩136,185 | ₩135,326 | ₩135,769 | -0.31% | 4.8만 |
|---|
| 2026.02.05 | ₩136,440 | ₩136,789 | ₩135,608 | ₩135,769 | -0.49% | 4.2만 |
|---|
| 2026.02.04 | ₩136,628 | ₩136,628 | ₩135,246 | ₩136,225 | -0.29% | 5.6만 |
|---|
| 2026.02.03 | ₩136,963 | ₩136,963 | ₩135,755 | ₩135,755 | -0.88% | 4.4만 |
|---|
| 2026.02.02 | ₩135,541 | ₩137,070 | ₩135,541 | ₩136,493 | +0.70% | 5.1만 |
|---|
| 2026.01.30 | ₩135,434 | ₩135,836 | ₩135,232 | ₩135,662 | +0.17% | 4.6만 |
|---|
| 2026.01.29 | ₩135,890 | ₩135,997 | ₩135,259 | ₩135,259 | -0.46% | 4.6만 |
|---|
| 2026.01.28 | ₩135,232 | ₩136,010 | ₩135,232 | ₩135,782 | +0.41% | 4.9만 |
|---|
| 2026.01.27 | ₩135,501 | ₩136,077 | ₩135,501 | ₩135,796 | +0.22% | 9.8만 |
|---|
| 2026.01.26 | ₩135,031 | ₩136,359 | ₩134,964 | ₩135,943 | +0.68% | 20.4만 |
|---|
| 2026.01.23 | ₩135,165 | ₩135,447 | ₩134,964 | ₩135,165 | 0.00% | 15.1만 |
|---|
| 2026.01.22 | ₩135,165 | ₩135,420 | ₩135,125 | ₩135,192 | +0.02% | 11.8만 |
|---|
| 2026.01.21 | ₩135,621 | ₩136,748 | ₩134,964 | ₩135,219 | -0.30% | 54.2만 |
|---|
| 2026.01.20 | ₩123,279 | ₩125,881 | ₩122,380 | ₩124,406 | +0.91% | 3.1만 |
|---|
| 2026.01.16 | ₩126,727 | ₩126,727 | ₩124,942 | ₩125,546 | -0.93% | 3.3만 |
|---|
| 2026.01.15 | ₩125,707 | ₩127,786 | ₩124,365 | ₩126,673 | +0.77% | 4.9만 |
|---|
| 2026.01.14 | ₩123,185 | ₩125,640 | ₩122,380 | ₩125,640 | +1.99% | 3.6만 |
|---|
| 2026.01.13 | ₩124,110 | ₩124,687 | ₩122,219 | ₩123,842 | -0.22% | 1.9만 |
|---|
| 2026.01.12 | ₩122,205 | ₩124,231 | ₩121,333 | ₩124,231 | +1.66% | 2.3만 |
|---|
| 2026.01.09 | ₩121,977 | ₩122,554 | ₩120,448 | ₩121,749 | -0.19% | 2.5만 |
|---|
| 2026.01.08 | ₩122,098 | ₩123,641 | ₩121,011 | ₩123,520 | +1.16% | 3.1만 |
|---|
| 2026.01.07 | ₩120,716 | ₩121,951 | ₩119,978 | ₩121,951 | +1.02% | 1.9만 |
|---|
| 2026.01.06 | ₩121,548 | ₩122,957 | ₩121,427 | ₩122,474 | +0.76% | 2.3만 |
|---|
| 2026.01.05 | ₩124,446 | ₩125,076 | ₩122,246 | ₩122,353 | -1.68% | 2만 |
|---|
| 2026.01.02 | ₩124,996 | ₩126,753 | ₩122,769 | ₩123,413 | -1.27% | 2만 |
|---|
| 2025.12.31 | ₩125,130 | ₩126,888 | ₩124,701 | ₩125,533 | +0.32% | 3.1만 |
|---|
| 2025.12.30 | ₩126,499 | ₩128,176 | ₩124,513 | ₩125,358 | -0.90% | 6.3만 |
|---|
| 2025.12.29 | ₩126,405 | ₩127,075 | ₩124,781 | ₩126,123 | -0.22% | 3.2만 |
|---|
| 2025.12.26 | ₩124,674 | ₩127,169 | ₩124,674 | ₩126,485 | +1.45% | 4만 |
|---|
| 2025.12.24 | ₩124,634 | ₩126,150 | ₩124,634 | ₩125,787 | +0.93% | 1.5만 |
|---|
| 2025.12.23 | ₩124,768 | ₩125,506 | ₩122,742 | ₩124,526 | -0.19% | 2.9만 |
|---|
| 2025.12.22 | ₩128,618 | ₩129,329 | ₩124,379 | ₩125,425 | -2.48% | 3.1만 |
|---|
| 2025.12.19 | ₩131,020 | ₩132,012 | ₩128,739 | ₩128,739 | -1.74% | 5.3만 |
|---|
| 2025.12.18 | ₩130,993 | ₩132,911 | ₩130,255 | ₩131,637 | +0.49% | 3.1만 |
|---|
| 2025.12.17 | ₩128,618 | ₩131,422 | ₩128,511 | ₩130,054 | +1.12% | 2.1만 |
|---|
| 2025.12.16 | ₩126,981 | ₩130,054 | ₩126,981 | ₩128,618 | +1.29% | 4.2만 |
|---|
| 2025.12.15 | ₩127,894 | ₩128,444 | ₩125,868 | ₩127,612 | -0.22% | 3.8만 |
|---|
| 2025.12.12 | ₩128,524 | ₩129,463 | ₩126,109 | ₩127,693 | -0.65% | 4.2만 |
|---|
| 2025.12.11 | ₩126,566 | ₩128,511 | ₩123,748 | ₩127,786 | +0.96% | 6만 |
|---|
| 2025.12.10 | ₩122,594 | ₩126,096 | ₩122,420 | ₩125,170 | +2.10% | 5.3만 |
|---|
| 2025.12.09 | ₩120,569 | ₩123,467 | ₩120,569 | ₩123,145 | +2.14% | 3.7만 |
|---|
| 2025.12.08 | ₩121,816 | ₩124,110 | ₩119,469 | ₩120,569 | -1.02% | 5.1만 |
|---|
| 2025.12.05 | ₩125,278 | ₩130,590 | ₩118,959 | ₩120,609 | -3.73% | 7.4만 |
|---|
| 2025.12.04 | ₩126,901 | ₩128,176 | ₩124,862 | ₩124,862 | -1.61% | 7.8만 |
|---|
| 2025.12.03 | ₩121,280 | ₩128,497 | ₩121,280 | ₩126,002 | +3.89% | 4만 |
|---|
| 2025.12.02 | ₩124,567 | ₩125,586 | ₩120,716 | ₩121,186 | -2.71% | 6.9만 |
|---|
| 2025.12.01 | ₩122,662 | ₩125,626 | ₩122,662 | ₩123,037 | +0.31% | 4.7만 |
|---|
| 2025.11.28 | ₩123,399 | ₩124,661 | ₩122,393 | ₩123,775 | +0.30% | 6.3만 |
|---|
| 2025.11.26 | ₩124,500 | ₩125,170 | ₩122,688 | ₩123,064 | -1.15% | 8.5만 |
|---|
| 2025.11.25 | ₩123,426 | ₩126,096 | ₩123,171 | ₩124,526 | +0.89% | 3.8만 |
|---|
| 2025.11.24 | ₩126,512 | ₩126,512 | ₩121,535 | ₩122,004 | -3.56% | 3.9만 |
|---|
| 2025.11.21 | ₩125,962 | ₩132,549 | ₩125,573 | ₩130,577 | +3.66% | 7.9만 |
|---|
| 2025.11.20 | ₩128,779 | ₩130,322 | ₩125,922 | ₩125,922 | -2.22% | 7.6만 |
|---|
| 2025.11.19 | ₩128,457 | ₩128,846 | ₩126,874 | ₩126,874 | -1.23% | 3.1만 |
|---|
| 2025.11.18 | ₩130,403 | ₩130,403 | ₩128,122 | ₩129,141 | -0.97% | 1.6만 |
|---|
| 2025.11.17 | ₩131,382 | ₩134,119 | ₩129,544 | ₩129,933 | -1.10% | 2.2만 |
|---|
| 2025.11.14 | ₩130,174 | ₩132,522 | ₩129,195 | ₩131,623 | +1.11% | 3.1만 |
|---|
| 2025.11.13 | ₩132,267 | ₩134,105 | ₩129,812 | ₩130,429 | -1.39% | 2.2만 |
|---|
| 2025.11.12 | ₩134,427 | ₩137,124 | ₩133,314 | ₩133,381 | -0.78% | 3만 |
|---|
| 2025.11.11 | ₩137,352 | ₩138,694 | ₩135,393 | ₩135,702 | -1.20% | 5.3만 |
|---|
| 2025.11.10 | ₩145,844 | ₩146,421 | ₩135,742 | ₩136,802 | -6.20% | 4만 |
|---|
| 2025.11.07 | ₩142,463 | ₩147,105 | ₩142,343 | ₩145,710 | +2.28% | 11.8만 |
|---|
| 2025.11.06 | ₩148,809 | ₩148,809 | ₩141,752 | ₩142,396 | -4.31% | 9.5만 |
|---|
| 2025.11.05 | ₩143,738 | ₩148,031 | ₩143,738 | ₩148,031 | +2.99% | 3.9만 |
|---|
| 2025.11.04 | ₩144,395 | ₩144,905 | ₩142,504 | ₩143,483 | -0.63% | 3.2만 |
|---|
| 2025.11.03 | ₩140,223 | ₩145,549 | ₩138,774 | ₩145,482 | +3.75% | 4.7만 |
|---|
| 2025.10.31 | ₩140,786 | ₩142,839 | ₩140,438 | ₩141,980 | +0.85% | 4.2만 |
|---|
| 2025.10.30 | ₩139,619 | ₩142,195 | ₩139,619 | ₩142,195 | +1.84% | 4.5만 |
|---|
| 2025.10.29 | ₩140,934 | ₩143,671 | ₩139,458 | ₩141,028 | +0.07% | 5.6만 |
|---|
| 2025.10.28 | ₩141,954 | ₩144,717 | ₩141,001 | ₩141,082 | -0.61% | 1.1만 |
|---|
| 2025.10.27 | ₩145,241 | ₩146,193 | ₩141,726 | ₩142,745 | -1.72% | 2.8만 |
|---|
| 2025.10.24 | ₩147,548 | ₩147,776 | ₩144,395 | ₩145,026 | -1.71% | 1만 |
|---|
| 2025.10.23 | ₩148,581 | ₩148,581 | ₩145,549 | ₩145,603 | -2.00% | 2.2만 |
|---|
| 2025.10.22 | ₩148,299 | ₩149,051 | ₩146,904 | ₩148,112 | -0.13% | 1.3만 |
|---|
| 2025.10.21 | ₩149,104 | ₩149,386 | ₩147,266 | ₩148,447 | -0.44% | 1.8만 |
|---|
| 2025.10.20 | ₩146,783 | ₩149,440 | ₩145,764 | ₩149,440 | +1.81% | 1.7만 |
|---|
| 2025.10.17 | ₩143,362 | ₩146,703 | ₩143,362 | ₩146,703 | +2.33% | 3.6만 |
|---|
| 2025.10.16 | ₩147,119 | ₩147,119 | ₩142,557 | ₩143,805 | -2.25% | 2.7만 |
|---|
| 2025.10.15 | ₩147,065 | ₩148,836 | ₩146,649 | ₩148,340 | +0.87% | 2.1만 |
|---|
| 2025.10.14 | ₩144,556 | ₩147,937 | ₩143,322 | ₩146,703 | +1.48% | 5.3만 |
|---|
| 2025.10.13 | ₩140,961 | ₩144,664 | ₩138,694 | ₩144,033 | +2.18% | 17.1만 |
|---|
| 2025.10.10 | ₩143,161 | ₩143,886 | ₩139,646 | ₩140,156 | -2.10% | 3.7만 |
|---|