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 | ₩136,541 | ₩136,742 | ₩136,528 | ₩136,528 | -0.01% | 2.2만 |
| 2026.10.08 | ₩136,688 | ₩136,715 | ₩136,501 | ₩136,501 | -0.14% | 2.8만 |
| 2026.10.07 | ₩136,434 | ₩136,769 | ₩136,434 | ₩136,460 | +0.02% | 2.8만 |
| 2026.10.06 | ₩136,165 | ₩136,756 | ₩136,165 | ₩136,621 | +0.33% | 2.8만 |
| 2026.10.05 | ₩136,514 | ₩136,514 | ₩136,165 | ₩136,192 | -0.24% | 2.6만 |
| 2026.10.02 | ₩136,192 | ₩136,299 | ₩136,085 | ₩136,152 | -0.03% | 3.2만 |
| 2026.10.01 | ₩136,085 | ₩136,447 | ₩136,031 | ₩136,031 | -0.04% | 2만 |
| 2026.09.30 | ₩136,045 | ₩136,273 | ₩136,045 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩136,071 |
| +0.02% |
| 2.8만 |
| 2026.09.29 | ₩136,232 | ₩136,380 | ₩135,964 | ₩136,232 | 0.00% | 1.7만 |
|---|
| 2026.09.28 | ₩136,098 | ₩136,232 | ₩135,951 | ₩136,138 | +0.03% | 1.4만 |
|---|
| 2026.09.25 | ₩135,763 | ₩136,836 | ₩135,763 | ₩136,232 | +0.35% | 16만 |
|---|
| 2026.09.24 | ₩127,714 | ₩127,714 | ₩125,836 | ₩126,493 | -0.96% | 5만 |
|---|
| 2026.09.23 | ₩130,531 | ₩130,531 | ₩126,640 | ₩126,640 | -2.98% | 2.5만 |
|---|
| 2026.09.22 | ₩132,261 | ₩132,261 | ₩129,471 | ₩130,021 | -1.69% | 2.3만 |
|---|
| 2026.09.21 | ₩131,872 | ₩131,872 | ₩130,169 | ₩130,772 | -0.83% | 2.6만 |
|---|
| 2026.09.18 | ₩130,343 | ₩132,811 | ₩130,343 | ₩132,785 | +1.87% | 7.4만 |
|---|
| 2026.09.17 | ₩132,986 | ₩133,496 | ₩130,799 | ₩131,389 | -1.20% | 3.3만 |
|---|
| 2026.09.16 | ₩131,993 | ₩132,811 | ₩131,470 | ₩132,369 | +0.28% | 1.7만 |
|---|
| 2026.09.15 | ₩131,980 | ₩131,980 | ₩130,893 | ₩131,094 | -0.67% | 2.4만 |
|---|
| 2026.09.14 | ₩131,939 | ₩132,221 | ₩131,859 | ₩131,886 | -0.04% | 1.2만 |
|---|
| 2026.09.11 | ₩132,181 | ₩132,181 | ₩130,719 | ₩131,430 | -0.57% | 1.8만 |
|---|
| 2026.09.10 | ₩131,631 | ₩132,637 | ₩130,866 | ₩131,215 | -0.32% | 2.9만 |
|---|
| 2026.09.09 | ₩131,872 | ₩132,342 | ₩131,336 | ₩131,470 | -0.31% | 3만 |
|---|
| 2026.09.08 | ₩132,718 | ₩132,718 | ₩131,604 | ₩131,872 | -0.64% | 2.8만 |
|---|
| 2026.09.04 | ₩132,771 | ₩132,771 | ₩131,618 | ₩132,369 | -0.30% | 1.1만 |
|---|
| 2026.09.03 | ₩132,007 | ₩132,007 | ₩131,470 | ₩131,671 | -0.25% | 1.4만 |
|---|
| 2026.09.02 | ₩131,255 | ₩131,671 | ₩131,255 | ₩131,282 | +0.02% | 1.9만 |
|---|
| 2026.09.01 | ₩131,470 | ₩131,510 | ₩131,027 | ₩131,067 | -0.31% | 2.1만 |
|---|
| 2026.08.31 | ₩132,691 | ₩132,691 | ₩130,839 | ₩131,282 | -1.06% | 2.3만 |
|---|
| 2026.08.28 | ₩131,510 | ₩132,463 | ₩130,249 | ₩132,100 | +0.45% | 1.6만 |
|---|
| 2026.08.27 | ₩130,169 | ₩131,524 | ₩129,672 | ₩131,121 | +0.73% | 2.6만 |
|---|
| 2026.08.26 | ₩131,658 | ₩131,658 | ₩130,772 | ₩131,041 | -0.47% | 1.4만 |
|---|
| 2026.08.25 | ₩131,644 | ₩131,644 | ₩131,081 | ₩131,269 | -0.29% | 1만 |
|---|
| 2026.08.24 | ₩132,624 | ₩132,624 | ₩130,853 | ₩131,282 | -1.01% | 2.7만 |
|---|
| 2026.08.21 | ₩130,142 | ₩132,624 | ₩130,142 | ₩132,288 | +1.65% | 7.6만 |
|---|
| 2026.08.20 | ₩130,169 | ₩130,786 | ₩130,169 | ₩130,464 | +0.23% | 1.9만 |
|---|
| 2026.08.19 | ₩130,571 | ₩131,282 | ₩130,464 | ₩130,464 | -0.08% | 1.3만 |
|---|
| 2026.08.18 | ₩130,799 | ₩131,349 | ₩130,142 | ₩130,799 | 0.00% | 2.4만 |
|---|
| 2026.08.17 | ₩130,585 | ₩131,228 | ₩130,128 | ₩130,799 | +0.16% | 3.5만 |
|---|
| 2026.08.14 | ₩129,994 | ₩130,585 | ₩129,994 | ₩130,088 | +0.07% | 6.3만 |
|---|
| 2026.08.13 | ₩130,128 | ₩130,692 | ₩129,793 | ₩129,860 | -0.21% | 2.4만 |
|---|
| 2026.08.12 | ₩130,397 | ₩131,202 | ₩129,592 | ₩129,941 | -0.35% | 2.8만 |
|---|
| 2026.08.11 | ₩131,805 | ₩131,805 | ₩130,343 | ₩130,732 | -0.81% | 1.6만 |
|---|
| 2026.08.10 | ₩131,765 | ₩132,060 | ₩130,906 | ₩130,933 | -0.63% | 2.5만 |
|---|
| 2026.08.07 | ₩131,832 | ₩132,248 | ₩131,470 | ₩131,483 | -0.26% | 1.4만 |
|---|
| 2026.08.06 | ₩133,469 | ₩133,469 | ₩131,564 | ₩131,872 | -1.20% | 1.5만 |
|---|
| 2026.08.05 | ₩131,872 | ₩133,294 | ₩131,846 | ₩132,811 | +0.71% | 1.1만 |
|---|
| 2026.08.04 | ₩131,470 | ₩133,214 | ₩131,309 | ₩131,604 | +0.10% | 4.7만 |
|---|
| 2026.08.03 | ₩132,677 | ₩133,603 | ₩131,872 | ₩132,141 | -0.40% | 2.3만 |
|---|
| 2026.07.31 | ₩132,007 | ₩132,168 | ₩131,108 | ₩131,618 | -0.29% | 1.7만 |
|---|
| 2026.07.30 | ₩132,610 | ₩132,610 | ₩131,483 | ₩132,141 | -0.35% | 1.2만 |
|---|
| 2026.07.29 | ₩133,804 | ₩133,804 | ₩132,033 | ₩132,141 | -1.24% | 1.8만 |
|---|
| 2026.07.28 | ₩133,522 | ₩134,690 | ₩133,281 | ₩133,348 | -0.13% | 1.5만 |
|---|
| 2026.07.27 | ₩132,114 | ₩133,174 | ₩131,577 | ₩132,999 | +0.67% | 1.3만 |
|---|
| 2026.07.24 | ₩131,457 | ₩132,369 | ₩131,416 | ₩131,711 | +0.19% | 2.1만 |
|---|
| 2026.07.23 | ₩131,027 | ₩132,100 | ₩130,142 | ₩131,832 | +0.61% | 2.1만 |
|---|
| 2026.07.22 | ₩131,564 | ₩131,819 | ₩130,638 | ₩130,746 | -0.62% | 2.7만 |
|---|
| 2026.07.21 | ₩131,363 | ₩132,275 | ₩130,316 | ₩131,309 | -0.04% | 2.3만 |
|---|
| 2026.07.20 | ₩130,450 | ₩131,872 | ₩129,713 | ₩130,813 | +0.28% | 3만 |
|---|
| 2026.07.17 | ₩134,301 | ₩134,515 | ₩128,116 | ₩128,854 | -4.06% | 5.9만 |
|---|
| 2026.07.16 | ₩135,092 | ₩135,092 | ₩134,368 | ₩134,502 | -0.44% | 2.7만 |
|---|
| 2026.07.15 | ₩134,743 | ₩134,891 | ₩134,488 | ₩134,609 | -0.10% | 2.2만 |
|---|
| 2026.07.14 | ₩134,904 | ₩135,696 | ₩134,623 | ₩134,623 | -0.21% | 1.9만 |
|---|
| 2026.07.13 | ₩135,079 | ₩135,414 | ₩134,394 | ₩134,891 | -0.14% | 2.4만 |
|---|
| 2026.07.10 | ₩135,334 | ₩135,454 | ₩134,837 | ₩134,851 | -0.36% | 2.4만 |
|---|
| 2026.07.09 | ₩135,495 | ₩135,495 | ₩134,837 | ₩135,226 | -0.20% | 3.4만 |
|---|
| 2026.07.08 | ₩135,629 | ₩135,790 | ₩135,240 | ₩135,240 | -0.29% | 3.1만 |
|---|
| 2026.07.07 | ₩135,615 | ₩135,803 | ₩135,226 | ₩135,521 | -0.07% | 2.6만 |
|---|
| 2026.07.06 | ₩136,165 | ₩136,165 | ₩135,387 | ₩135,615 | -0.40% | 4.3만 |
|---|
| 2026.07.02 | ₩136,071 | ₩136,326 | ₩135,508 | ₩136,232 | +0.12% | 2.6만 |
|---|
| 2026.07.01 | ₩135,629 | ₩136,112 | ₩135,521 | ₩136,031 | +0.30% | 2.3만 |
|---|
| 2026.06.30 | ₩136,085 | ₩136,299 | ₩135,548 | ₩136,299 | +0.16% | 3만 |
|---|
| 2026.06.29 | ₩136,675 | ₩136,675 | ₩135,293 | ₩135,374 | -0.95% | 2.9만 |
|---|
| 2026.06.26 | ₩136,420 | ₩136,943 | ₩135,266 | ₩136,943 | +0.38% | 11.1만 |
|---|
| 2026.06.25 | ₩135,749 | ₩136,326 | ₩135,213 | ₩136,326 | +0.42% | 1.8만 |
|---|
| 2026.06.24 | ₩136,125 | ₩136,125 | ₩135,038 | ₩135,213 | -0.67% | 2.3만 |
|---|
| 2026.06.23 | ₩135,052 | ₩135,495 | ₩134,998 | ₩135,468 | +0.31% | 2.4만 |
|---|
| 2026.06.22 | ₩135,910 | ₩135,910 | ₩134,958 | ₩135,253 | -0.48% | 1.7만 |
|---|
| 2026.06.18 | ₩136,407 | ₩136,823 | ₩136,058 | ₩136,380 | -0.02% | 2.6만 |
|---|
| 2026.06.17 | ₩136,514 | ₩136,595 | ₩136,165 | ₩136,259 | -0.19% | 2만 |
|---|
| 2026.06.16 | ₩136,715 | ₩137,158 | ₩136,474 | ₩136,514 | -0.15% | 2만 |
|---|
| 2026.06.15 | ₩136,769 | ₩137,010 | ₩136,648 | ₩136,769 | 0.00% | 2.1만 |
|---|
| 2026.06.12 | ₩136,702 | ₩137,131 | ₩136,474 | ₩136,756 | +0.04% | 2.8만 |
|---|
| 2026.06.11 | ₩136,568 | ₩136,635 | ₩136,004 | ₩136,273 | -0.22% | 1.6만 |
|---|
| 2026.06.10 | ₩136,836 | ₩136,836 | ₩136,031 | ₩136,031 | -0.59% | 2.6만 |
|---|
| 2026.06.09 | ₩137,091 | ₩137,239 | ₩136,071 | ₩136,125 | -0.70% | 2.6만 |
|---|
| 2026.06.08 | ₩136,769 | ₩137,453 | ₩136,608 | ₩137,225 | +0.33% | 4만 |
|---|
| 2026.06.05 | ₩136,219 | ₩137,400 | ₩136,219 | ₩136,621 | +0.30% | 2.7만 |
|---|
| 2026.06.04 | ₩135,763 | ₩136,165 | ₩135,736 | ₩135,924 | +0.12% | 2.1만 |
|---|
| 2026.06.03 | ₩135,468 | ₩135,709 | ₩135,360 | ₩135,709 | +0.18% | 1.5만 |
|---|
| 2026.06.02 | ₩135,293 | ₩135,521 | ₩135,159 | ₩135,481 | +0.14% | 2.3만 |
|---|
| 2026.06.01 | ₩135,495 | ₩135,763 | ₩135,199 | ₩135,240 | -0.19% | 1.3만 |
|---|
| 2026.05.29 | ₩135,763 | ₩135,763 | ₩135,360 | ₩135,360 | -0.30% | 1.1만 |
|---|
| 2026.05.28 | ₩135,374 | ₩135,763 | ₩135,240 | ₩135,763 | +0.29% | 1.1만 |
|---|
| 2026.05.27 | ₩135,749 | ₩135,884 | ₩135,374 | ₩135,468 | -0.21% | 1.5만 |
|---|
| 2026.05.26 | ₩135,414 | ₩135,763 | ₩135,347 | ₩135,763 | +0.26% | 9.2천 |
|---|
| 2026.05.22 | ₩135,481 | ₩135,763 | ₩135,334 | ₩135,588 | +0.08% | 1.1만 |
|---|
| 2026.05.21 | ₩135,495 | ₩135,642 | ₩135,173 | ₩135,642 | +0.11% | 9.2천 |
|---|
| 2026.05.20 | ₩135,682 | ₩135,803 | ₩135,065 | ₩135,656 | -0.02% | 1.5만 |
|---|
| 2026.05.19 | ₩135,132 | ₩135,884 | ₩134,824 | ₩135,347 | +0.16% | 1.8만 |
|---|
| 2026.05.18 | ₩135,696 | ₩136,286 | ₩134,488 | ₩134,730 | -0.71% | 3.4만 |
|---|
| 2026.05.15 | ₩135,293 | ₩136,071 | ₩135,132 | ₩135,776 | +0.36% | 1.6만 |
|---|
| 2026.05.14 | ₩135,615 | ₩135,857 | ₩135,065 | ₩135,468 | -0.11% | 1.1만 |
|---|
| 2026.05.13 | ₩135,629 | ₩135,991 | ₩135,079 | ₩135,790 | +0.12% | 4.1만 |
|---|
| 2026.05.12 | ₩135,387 | ₩135,763 | ₩135,320 | ₩135,575 | +0.14% | 1.4만 |
|---|
| 2026.05.11 | ₩135,897 | ₩136,098 | ₩135,360 | ₩136,031 | +0.10% | 1.9만 |
|---|
| 2026.05.08 | ₩135,857 | ₩136,286 | ₩135,857 | ₩136,031 | +0.13% | 1.4만 |
|---|
| 2026.05.07 | ₩135,843 | ₩136,487 | ₩135,334 | ₩136,138 | +0.22% | 1.8만 |
|---|
| 2026.05.06 | ₩135,387 | ₩136,031 | ₩135,012 | ₩135,816 | +0.32% | 1.7만 |
|---|
| 2026.05.05 | ₩134,488 | ₩136,125 | ₩134,448 | ₩135,334 | +0.63% | 3.4만 |
|---|
| 2026.05.04 | ₩134,180 | ₩134,555 | ₩134,180 | ₩134,502 | +0.24% | 5.7만 |
|---|
| 2026.05.01 | ₩134,529 | ₩134,649 | ₩133,844 | ₩134,502 | -0.02% | 3.6만 |
|---|
| 2026.04.30 | ₩134,757 | ₩134,837 | ₩134,569 | ₩134,663 | -0.07% | 1.6만 |
|---|
| 2026.04.29 | ₩134,757 | ₩134,877 | ₩134,636 | ₩134,649 | -0.08% | 2.3만 |
|---|
| 2026.04.28 | ₩135,656 | ₩135,656 | ₩134,690 | ₩134,716 | -0.69% | 6.7만 |
|---|
| 2026.04.27 | ₩135,749 | ₩135,776 | ₩135,656 | ₩135,656 | -0.07% | 1.2만 |
|---|
| 2026.04.24 | ₩135,790 | ₩135,816 | ₩135,656 | ₩135,682 | -0.08% | 3.1만 |
|---|
| 2026.04.23 | ₩135,656 | ₩135,776 | ₩135,656 | ₩135,696 | +0.03% | 1.1만 |
|---|
| 2026.04.22 | ₩135,816 | ₩135,897 | ₩135,656 | ₩135,682 | -0.10% | 2.2만 |
|---|
| 2026.04.21 | ₩135,884 | ₩135,937 | ₩135,629 | ₩135,924 | +0.03% | 1.3만 |
|---|
| 2026.04.20 | ₩136,380 | ₩136,380 | ₩135,629 | ₩135,629 | -0.55% | 2.1만 |
|---|
| 2026.04.17 | ₩135,884 | ₩136,568 | ₩135,884 | ₩136,554 | +0.49% | 1.7만 |
|---|
| 2026.04.16 | ₩135,495 | ₩135,977 | ₩135,495 | ₩135,562 | +0.05% | 1.4만 |
|---|
| 2026.04.15 | ₩135,830 | ₩136,031 | ₩135,495 | ₩135,495 | -0.25% | 9.3천 |
|---|
| 2026.04.14 | ₩135,790 | ₩136,460 | ₩135,495 | ₩136,125 | +0.25% | 1.4만 |
|---|
| 2026.04.13 | ₩136,474 | ₩136,474 | ₩135,481 | ₩135,508 | -0.71% | 1.9만 |
|---|
| 2026.04.10 | ₩136,581 | ₩136,715 | ₩136,407 | ₩136,420 | -0.12% | 1.6만 |
|---|
| 2026.04.09 | ₩135,441 | ₩136,997 | ₩135,441 | ₩136,595 | +0.85% | 2.6만 |
|---|
| 2026.04.08 | ₩135,495 | ₩135,495 | ₩135,119 | ₩135,307 | -0.14% | 2.6만 |
|---|
| 2026.04.07 | ₩135,146 | ₩135,307 | ₩135,038 | ₩135,253 | +0.08% | 2.1만 |
|---|
| 2026.04.06 | ₩135,025 | ₩135,240 | ₩135,025 | ₩135,240 | +0.16% | 1.8만 |
|---|
| 2026.04.02 | ₩134,958 | ₩135,280 | ₩134,958 | ₩135,065 | +0.08% | 1.6만 |
|---|
| 2026.04.01 | ₩135,213 | ₩135,293 | ₩134,985 | ₩135,038 | -0.13% | 2.1만 |
|---|
| 2026.03.31 | ₩135,293 | ₩135,293 | ₩134,971 | ₩135,132 | -0.12% | 2.2만 |
|---|
| 2026.03.30 | ₩135,240 | ₩135,454 | ₩134,971 | ₩135,293 | +0.04% | 3.6만 |
|---|
| 2026.03.27 | ₩135,065 | ₩135,159 | ₩134,891 | ₩135,065 | 0.00% | 1.1만 |
|---|
| 2026.03.26 | ₩134,958 | ₩135,146 | ₩134,810 | ₩134,810 | -0.11% | 1.3만 |
|---|
| 2026.03.25 | ₩134,985 | ₩135,334 | ₩134,985 | ₩135,025 | +0.03% | 1.6만 |
|---|
| 2026.03.24 | ₩134,918 | ₩135,307 | ₩134,690 | ₩134,891 | -0.02% | 1.8만 |
|---|
| 2026.03.23 | ₩135,334 | ₩135,495 | ₩134,636 | ₩134,636 | -0.52% | 2.6만 |
|---|
| 2026.03.20 | ₩134,971 | ₩135,159 | ₩134,797 | ₩134,797 | -0.13% | 4.1만 |
|---|
| 2026.03.19 | ₩134,837 | ₩135,427 | ₩134,609 | ₩134,757 | -0.06% | 2.2만 |
|---|
| 2026.03.18 | ₩134,837 | ₩135,240 | ₩134,837 | ₩134,864 | +0.02% | 2.4만 |
|---|
| 2026.03.17 | ₩135,374 | ₩135,495 | ₩134,918 | ₩134,985 | -0.29% | 1.9만 |
|---|
| 2026.03.16 | ₩135,052 | ₩135,468 | ₩134,864 | ₩135,320 | +0.20% | 1.7만 |
|---|
| 2026.03.13 | ₩135,025 | ₩135,025 | ₩134,623 | ₩134,636 | -0.29% | 2.8만 |
|---|
| 2026.03.12 | ₩134,891 | ₩135,079 | ₩134,488 | ₩134,502 | -0.29% | 2.6만 |
|---|
| 2026.03.11 | ₩134,918 | ₩135,360 | ₩134,676 | ₩134,676 | -0.18% | 3.3만 |
|---|
| 2026.03.10 | ₩134,555 | ₩135,495 | ₩134,555 | ₩135,105 | +0.41% | 3.1만 |
|---|
| 2026.03.09 | ₩134,421 | ₩135,266 | ₩134,153 | ₩134,918 | +0.37% | 4.1만 |
|---|
| 2026.03.06 | ₩134,931 | ₩135,173 | ₩134,488 | ₩134,649 | -0.21% | 4.2만 |
|---|
| 2026.03.05 | ₩135,025 | ₩135,334 | ₩134,716 | ₩134,757 | -0.20% | 6.4만 |
|---|
| 2026.03.04 | ₩135,038 | ₩135,213 | ₩134,958 | ₩134,958 | -0.06% | 3만 |
|---|
| 2026.03.03 | ₩134,918 | ₩135,508 | ₩134,918 | ₩135,414 | +0.37% | 2.5만 |
|---|
| 2026.03.02 | ₩134,824 | ₩135,495 | ₩134,824 | ₩134,931 | +0.08% | 2.8만 |
|---|
| 2026.02.27 | ₩134,931 | ₩135,226 | ₩134,931 | ₩134,931 | 0.00% | 3.3만 |
|---|
| 2026.02.26 | ₩135,508 | ₩135,508 | ₩134,985 | ₩135,186 | -0.24% | 3.3만 |
|---|
| 2026.02.25 | ₩134,971 | ₩135,307 | ₩134,931 | ₩135,186 | +0.16% | 1.4만 |
|---|
| 2026.02.24 | ₩135,173 | ₩135,253 | ₩134,931 | ₩134,931 | -0.18% | 2.4만 |
|---|
| 2026.02.23 | ₩135,441 | ₩135,441 | ₩134,824 | ₩134,931 | -0.38% | 2.9만 |
|---|
| 2026.02.20 | ₩135,266 | ₩136,098 | ₩135,159 | ₩135,763 | +0.37% | 5.9만 |
|---|
| 2026.02.19 | ₩135,065 | ₩135,910 | ₩134,757 | ₩135,562 | +0.37% | 6.4만 |
|---|
| 2026.02.18 | ₩135,240 | ₩135,266 | ₩134,757 | ₩134,851 | -0.29% | 11.2만 |
|---|
| 2026.02.17 | ₩134,757 | ₩136,152 | ₩134,757 | ₩135,173 | +0.31% | 6.6만 |
|---|
| 2026.02.13 | ₩135,535 | ₩135,535 | ₩135,159 | ₩135,159 | -0.28% | 5.8만 |
|---|
| 2026.02.12 | ₩135,562 | ₩135,830 | ₩135,159 | ₩135,159 | -0.30% | 6.1만 |
|---|
| 2026.02.11 | ₩135,924 | ₩135,924 | ₩134,488 | ₩135,347 | -0.42% | 10.3만 |
|---|
| 2026.02.10 | ₩135,615 | ₩135,642 | ₩135,226 | ₩135,334 | -0.21% | 8.6만 |
|---|
| 2026.02.09 | ₩135,240 | ₩135,884 | ₩135,240 | ₩135,387 | +0.11% | 4.2만 |
|---|
| 2026.02.06 | ₩136,179 | ₩136,179 | ₩135,320 | ₩135,763 | -0.31% | 4.8만 |
|---|
| 2026.02.05 | ₩136,434 | ₩136,782 | ₩135,602 | ₩135,763 | -0.49% | 4.2만 |
|---|
| 2026.02.04 | ₩136,621 | ₩136,621 | ₩135,240 | ₩136,219 | -0.29% | 5.6만 |
|---|
| 2026.02.03 | ₩136,957 | ₩136,957 | ₩135,749 | ₩135,749 | -0.88% | 4.4만 |
|---|
| 2026.02.02 | ₩135,535 | ₩137,064 | ₩135,535 | ₩136,487 | +0.70% | 5.1만 |
|---|
| 2026.01.30 | ₩135,427 | ₩135,830 | ₩135,226 | ₩135,656 | +0.17% | 4.6만 |
|---|
| 2026.01.29 | ₩135,884 | ₩135,991 | ₩135,253 | ₩135,253 | -0.46% | 4.6만 |
|---|
| 2026.01.28 | ₩135,226 | ₩136,004 | ₩135,226 | ₩135,776 | +0.41% | 4.9만 |
|---|
| 2026.01.27 | ₩135,495 | ₩136,071 | ₩135,495 | ₩135,790 | +0.22% | 9.8만 |
|---|
| 2026.01.26 | ₩135,025 | ₩136,353 | ₩134,958 | ₩135,937 | +0.68% | 20.4만 |
|---|
| 2026.01.23 | ₩135,159 | ₩135,441 | ₩134,958 | ₩135,159 | 0.00% | 15.1만 |
|---|
| 2026.01.22 | ₩135,159 | ₩135,414 | ₩135,119 | ₩135,186 | +0.02% | 11.8만 |
|---|
| 2026.01.21 | ₩135,615 | ₩136,742 | ₩134,958 | ₩135,213 | -0.30% | 54.2만 |
|---|
| 2026.01.20 | ₩123,273 | ₩125,876 | ₩122,374 | ₩124,400 | +0.91% | 3.1만 |
|---|
| 2026.01.16 | ₩126,721 | ₩126,721 | ₩124,937 | ₩125,540 | -0.93% | 3.3만 |
|---|
| 2026.01.15 | ₩125,701 | ₩127,781 | ₩124,360 | ₩126,667 | +0.77% | 4.9만 |
|---|
| 2026.01.14 | ₩123,179 | ₩125,634 | ₩122,374 | ₩125,634 | +1.99% | 3.6만 |
|---|
| 2026.01.13 | ₩124,105 | ₩124,682 | ₩122,213 | ₩123,837 | -0.22% | 1.9만 |
|---|
| 2026.01.12 | ₩122,200 | ₩124,226 | ₩121,328 | ₩124,226 | +1.66% | 2.3만 |
|---|
| 2026.01.09 | ₩121,972 | ₩122,549 | ₩120,443 | ₩121,744 | -0.19% | 2.5만 |
|---|
| 2026.01.08 | ₩122,093 | ₩123,635 | ₩121,006 | ₩123,515 | +1.16% | 3.1만 |
|---|
| 2026.01.07 | ₩120,711 | ₩121,945 | ₩119,973 | ₩121,945 | +1.02% | 1.9만 |
|---|
| 2026.01.06 | ₩121,543 | ₩122,951 | ₩121,422 | ₩122,468 | +0.76% | 2.3만 |
|---|
| 2026.01.05 | ₩124,440 | ₩125,071 | ₩122,240 | ₩122,348 | -1.68% | 2만 |
|---|
| 2026.01.02 | ₩124,990 | ₩126,748 | ₩122,763 | ₩123,407 | -1.27% | 2만 |
|---|
| 2025.12.31 | ₩125,124 | ₩126,882 | ₩124,695 | ₩125,527 | +0.32% | 3.1만 |
|---|
| 2025.12.30 | ₩126,493 | ₩128,170 | ₩124,507 | ₩125,353 | -0.90% | 6.3만 |
|---|
| 2025.12.29 | ₩126,399 | ₩127,070 | ₩124,776 | ₩126,117 | -0.22% | 3.2만 |
|---|
| 2025.12.26 | ₩124,668 | ₩127,164 | ₩124,668 | ₩126,479 | +1.45% | 4만 |
|---|
| 2025.12.24 | ₩124,628 | ₩126,144 | ₩124,628 | ₩125,782 | +0.93% | 1.5만 |
|---|
| 2025.12.23 | ₩124,762 | ₩125,500 | ₩122,737 | ₩124,521 | -0.19% | 2.9만 |
|---|
| 2025.12.22 | ₩128,612 | ₩129,323 | ₩124,373 | ₩125,420 | -2.48% | 3.1만 |
|---|
| 2025.12.19 | ₩131,014 | ₩132,007 | ₩128,733 | ₩128,733 | -1.74% | 5.3만 |
|---|
| 2025.12.18 | ₩130,987 | ₩132,905 | ₩130,249 | ₩131,631 | +0.49% | 3.1만 |
|---|
| 2025.12.17 | ₩128,612 | ₩131,416 | ₩128,505 | ₩130,048 | +1.12% | 2.1만 |
|---|
| 2025.12.16 | ₩126,976 | ₩130,048 | ₩126,976 | ₩128,612 | +1.29% | 4.2만 |
|---|
| 2025.12.15 | ₩127,888 | ₩128,438 | ₩125,862 | ₩127,606 | -0.22% | 3.8만 |
|---|
| 2025.12.12 | ₩128,519 | ₩129,458 | ₩126,104 | ₩127,687 | -0.65% | 4.2만 |
|---|
| 2025.12.11 | ₩126,560 | ₩128,505 | ₩123,743 | ₩127,781 | +0.96% | 6만 |
|---|
| 2025.12.10 | ₩122,589 | ₩126,090 | ₩122,415 | ₩125,165 | +2.10% | 5.3만 |
|---|
| 2025.12.09 | ₩120,563 | ₩123,461 | ₩120,563 | ₩123,139 | +2.14% | 3.7만 |
|---|
| 2025.12.08 | ₩121,811 | ₩124,105 | ₩119,463 | ₩120,563 | -1.02% | 5.1만 |
|---|
| 2025.12.05 | ₩125,272 | ₩130,585 | ₩118,953 | ₩120,604 | -3.73% | 7.4만 |
|---|
| 2025.12.04 | ₩126,895 | ₩128,170 | ₩124,856 | ₩124,856 | -1.61% | 7.8만 |
|---|
| 2025.12.03 | ₩121,274 | ₩128,492 | ₩121,274 | ₩125,996 | +3.89% | 4만 |
|---|
| 2025.12.02 | ₩124,561 | ₩125,581 | ₩120,711 | ₩121,180 | -2.71% | 6.9만 |
|---|
| 2025.12.01 | ₩122,656 | ₩125,621 | ₩122,656 | ₩123,032 | +0.31% | 4.7만 |
|---|
| 2025.11.28 | ₩123,394 | ₩124,655 | ₩122,388 | ₩123,770 | +0.30% | 6.3만 |
|---|
| 2025.11.26 | ₩124,494 | ₩125,165 | ₩122,683 | ₩123,059 | -1.15% | 8.5만 |
|---|
| 2025.11.25 | ₩123,421 | ₩126,090 | ₩123,166 | ₩124,521 | +0.89% | 3.8만 |
|---|
| 2025.11.24 | ₩126,506 | ₩126,506 | ₩121,529 | ₩121,999 | -3.56% | 3.9만 |
|---|
| 2025.11.21 | ₩125,956 | ₩132,543 | ₩125,567 | ₩130,571 | +3.66% | 7.9만 |
|---|
| 2025.11.20 | ₩128,773 | ₩130,316 | ₩125,916 | ₩125,916 | -2.22% | 7.6만 |
|---|
| 2025.11.19 | ₩128,451 | ₩128,841 | ₩126,868 | ₩126,868 | -1.23% | 3.1만 |
|---|
| 2025.11.18 | ₩130,397 | ₩130,397 | ₩128,116 | ₩129,136 | -0.97% | 1.6만 |
|---|
| 2025.11.17 | ₩131,376 | ₩134,113 | ₩129,538 | ₩129,927 | -1.10% | 2.2만 |
|---|
| 2025.11.14 | ₩130,169 | ₩132,516 | ₩129,189 | ₩131,618 | +1.11% | 3.1만 |
|---|
| 2025.11.13 | ₩132,261 | ₩134,099 | ₩129,806 | ₩130,424 | -1.39% | 2.2만 |
|---|
| 2025.11.12 | ₩134,421 | ₩137,118 | ₩133,308 | ₩133,375 | -0.78% | 3만 |
|---|
| 2025.11.11 | ₩137,346 | ₩138,687 | ₩135,387 | ₩135,696 | -1.20% | 5.3만 |
|---|
| 2025.11.10 | ₩145,838 | ₩146,415 | ₩135,736 | ₩136,796 | -6.20% | 4만 |
|---|
| 2025.11.07 | ₩142,457 | ₩147,099 | ₩142,336 | ₩145,704 | +2.28% | 11.8만 |
|---|
| 2025.11.06 | ₩148,803 | ₩148,803 | ₩141,746 | ₩142,390 | -4.31% | 9.5만 |
|---|
| 2025.11.05 | ₩143,732 | ₩148,024 | ₩143,732 | ₩148,024 | +2.99% | 3.9만 |
|---|
| 2025.11.04 | ₩144,389 | ₩144,899 | ₩142,497 | ₩143,477 | -0.63% | 3.2만 |
|---|
| 2025.11.03 | ₩140,217 | ₩145,543 | ₩138,768 | ₩145,476 | +3.75% | 4.7만 |
|---|
| 2025.10.31 | ₩140,780 | ₩142,833 | ₩140,431 | ₩141,974 | +0.85% | 4.2만 |
|---|
| 2025.10.30 | ₩139,613 | ₩142,189 | ₩139,613 | ₩142,189 | +1.84% | 4.5만 |
|---|
| 2025.10.29 | ₩140,928 | ₩143,664 | ₩139,452 | ₩141,022 | +0.07% | 5.6만 |
|---|
| 2025.10.28 | ₩141,947 | ₩144,711 | ₩140,995 | ₩141,075 | -0.61% | 1.1만 |
|---|
| 2025.10.27 | ₩145,234 | ₩146,187 | ₩141,719 | ₩142,739 | -1.72% | 2.8만 |
|---|
| 2025.10.24 | ₩147,541 | ₩147,770 | ₩144,389 | ₩145,019 | -1.71% | 1만 |
|---|
| 2025.10.23 | ₩148,574 | ₩148,574 | ₩145,543 | ₩145,596 | -2.00% | 2.2만 |
|---|
| 2025.10.22 | ₩148,293 | ₩149,044 | ₩146,898 | ₩148,105 | -0.13% | 1.3만 |
|---|
| 2025.10.21 | ₩149,098 | ₩149,379 | ₩147,260 | ₩148,440 | -0.44% | 1.8만 |
|---|
| 2025.10.20 | ₩146,777 | ₩149,433 | ₩145,757 | ₩149,433 | +1.81% | 1.7만 |
|---|
| 2025.10.17 | ₩143,356 | ₩146,696 | ₩143,356 | ₩146,696 | +2.33% | 3.6만 |
|---|
| 2025.10.16 | ₩147,112 | ₩147,112 | ₩142,551 | ₩143,799 | -2.25% | 2.7만 |
|---|
| 2025.10.15 | ₩147,059 | ₩148,829 | ₩146,643 | ₩148,333 | +0.87% | 2.1만 |
|---|
| 2025.10.14 | ₩144,550 | ₩147,931 | ₩143,316 | ₩146,696 | +1.48% | 5.3만 |
|---|
| 2025.10.13 | ₩140,955 | ₩144,657 | ₩138,687 | ₩144,027 | +2.18% | 17.1만 |
|---|
| 2025.10.10 | ₩143,155 | ₩143,879 | ₩139,640 | ₩140,150 | -2.10% | 3.7만 |
|---|