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 | ₩136,037 | ₩136,238 | ₩136,024 | ₩136,024 | -0.01% | 2.2만 |
| 2026.10.08 | ₩136,184 | ₩136,211 | ₩135,997 | ₩135,997 | -0.14% | 2.8만 |
| 2026.10.07 | ₩135,930 | ₩136,264 | ₩135,930 | ₩135,957 | +0.02% | 2.8만 |
| 2026.10.06 | ₩135,663 | ₩136,251 | ₩135,663 | ₩136,117 | +0.33% | 2.8만 |
| 2026.10.05 | ₩136,010 | ₩136,010 | ₩135,663 | ₩135,690 | -0.24% | 2.6만 |
| 2026.10.02 | ₩135,690 | ₩135,797 | ₩135,583 | ₩135,650 | -0.03% | 3.2만 |
| 2026.10.01 | ₩135,583 | ₩135,944 | ₩135,529 | ₩135,529 | -0.04% | 2만 |
| 2026.09.30 | ₩135,543 | ₩135,770 | ₩135,543 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩135,569 |
| +0.02% |
| 2.8만 |
| 2026.09.29 | ₩135,730 | ₩135,877 | ₩135,462 | ₩135,730 | 0.00% | 1.7만 |
|---|
| 2026.09.28 | ₩135,596 | ₩135,730 | ₩135,449 | ₩135,636 | +0.03% | 1.4만 |
|---|
| 2026.09.25 | ₩135,262 | ₩136,331 | ₩135,262 | ₩135,730 | +0.35% | 16만 |
|---|
| 2026.09.24 | ₩127,242 | ₩127,242 | ₩125,371 | ₩126,026 | -0.96% | 5만 |
|---|
| 2026.09.23 | ₩130,049 | ₩130,049 | ₩126,173 | ₩126,173 | -2.98% | 2.5만 |
|---|
| 2026.09.22 | ₩131,773 | ₩131,773 | ₩128,993 | ₩129,541 | -1.69% | 2.3만 |
|---|
| 2026.09.21 | ₩131,386 | ₩131,386 | ₩129,688 | ₩130,290 | -0.83% | 2.6만 |
|---|
| 2026.09.18 | ₩129,862 | ₩132,321 | ₩129,862 | ₩132,295 | +1.87% | 7.4만 |
|---|
| 2026.09.17 | ₩132,495 | ₩133,003 | ₩130,317 | ₩130,905 | -1.20% | 3.3만 |
|---|
| 2026.09.16 | ₩131,506 | ₩132,321 | ₩130,985 | ₩131,880 | +0.28% | 1.7만 |
|---|
| 2026.09.15 | ₩131,493 | ₩131,493 | ₩130,410 | ₩130,611 | -0.67% | 2.4만 |
|---|
| 2026.09.14 | ₩131,453 | ₩131,733 | ₩131,372 | ₩131,399 | -0.04% | 1.2만 |
|---|
| 2026.09.11 | ₩131,693 | ₩131,693 | ₩130,236 | ₩130,945 | -0.57% | 1.8만 |
|---|
| 2026.09.10 | ₩131,145 | ₩132,148 | ₩130,383 | ₩130,731 | -0.32% | 2.9만 |
|---|
| 2026.09.09 | ₩131,386 | ₩131,854 | ₩130,851 | ₩130,985 | -0.31% | 3만 |
|---|
| 2026.09.08 | ₩132,228 | ₩132,228 | ₩131,118 | ₩131,386 | -0.64% | 2.8만 |
|---|
| 2026.09.04 | ₩132,281 | ₩132,281 | ₩131,132 | ₩131,880 | -0.30% | 1.1만 |
|---|
| 2026.09.03 | ₩131,519 | ₩131,519 | ₩130,985 | ₩131,185 | -0.25% | 1.4만 |
|---|
| 2026.09.02 | ₩130,771 | ₩131,185 | ₩130,771 | ₩130,798 | +0.02% | 1.9만 |
|---|
| 2026.09.01 | ₩130,985 | ₩131,025 | ₩130,544 | ₩130,584 | -0.31% | 2.1만 |
|---|
| 2026.08.31 | ₩132,201 | ₩132,201 | ₩130,357 | ₩130,798 | -1.06% | 2.3만 |
|---|
| 2026.08.28 | ₩131,025 | ₩131,974 | ₩129,769 | ₩131,613 | +0.45% | 1.6만 |
|---|
| 2026.08.27 | ₩129,688 | ₩131,038 | ₩129,194 | ₩130,637 | +0.73% | 2.6만 |
|---|
| 2026.08.26 | ₩131,172 | ₩131,172 | ₩130,290 | ₩130,557 | -0.47% | 1.4만 |
|---|
| 2026.08.25 | ₩131,159 | ₩131,159 | ₩130,597 | ₩130,784 | -0.29% | 1만 |
|---|
| 2026.08.24 | ₩132,134 | ₩132,134 | ₩130,370 | ₩130,798 | -1.01% | 2.7만 |
|---|
| 2026.08.21 | ₩129,662 | ₩132,134 | ₩129,662 | ₩131,800 | +1.65% | 7.6만 |
|---|
| 2026.08.20 | ₩129,688 | ₩130,303 | ₩129,688 | ₩129,982 | +0.23% | 1.9만 |
|---|
| 2026.08.19 | ₩130,089 | ₩130,798 | ₩129,982 | ₩129,982 | -0.08% | 1.3만 |
|---|
| 2026.08.18 | ₩130,317 | ₩130,865 | ₩129,662 | ₩130,317 | 0.00% | 2.4만 |
|---|
| 2026.08.17 | ₩130,103 | ₩130,744 | ₩129,648 | ₩130,317 | +0.16% | 3.5만 |
|---|
| 2026.08.14 | ₩129,515 | ₩130,103 | ₩129,515 | ₩129,608 | +0.07% | 6.3만 |
|---|
| 2026.08.13 | ₩129,648 | ₩130,210 | ₩129,314 | ₩129,381 | -0.21% | 2.4만 |
|---|
| 2026.08.12 | ₩129,916 | ₩130,718 | ₩129,114 | ₩129,461 | -0.35% | 2.8만 |
|---|
| 2026.08.11 | ₩131,319 | ₩131,319 | ₩129,862 | ₩130,250 | -0.81% | 1.6만 |
|---|
| 2026.08.10 | ₩131,279 | ₩131,573 | ₩130,423 | ₩130,450 | -0.63% | 2.5만 |
|---|
| 2026.08.07 | ₩131,346 | ₩131,760 | ₩130,985 | ₩130,998 | -0.26% | 1.4만 |
|---|
| 2026.08.06 | ₩132,976 | ₩132,976 | ₩131,078 | ₩131,386 | -1.20% | 1.5만 |
|---|
| 2026.08.05 | ₩131,386 | ₩132,803 | ₩131,359 | ₩132,321 | +0.71% | 1.1만 |
|---|
| 2026.08.04 | ₩130,985 | ₩132,722 | ₩130,824 | ₩131,118 | +0.10% | 4.7만 |
|---|
| 2026.08.03 | ₩132,188 | ₩133,110 | ₩131,386 | ₩131,653 | -0.40% | 2.3만 |
|---|
| 2026.07.31 | ₩131,519 | ₩131,680 | ₩130,624 | ₩131,132 | -0.29% | 1.7만 |
|---|
| 2026.07.30 | ₩132,121 | ₩132,121 | ₩130,998 | ₩131,653 | -0.35% | 1.2만 |
|---|
| 2026.07.29 | ₩133,310 | ₩133,310 | ₩131,546 | ₩131,653 | -1.24% | 1.8만 |
|---|
| 2026.07.28 | ₩133,030 | ₩134,193 | ₩132,789 | ₩132,856 | -0.13% | 1.5만 |
|---|
| 2026.07.27 | ₩131,626 | ₩132,682 | ₩131,092 | ₩132,509 | +0.67% | 1.3만 |
|---|
| 2026.07.24 | ₩130,971 | ₩131,880 | ₩130,931 | ₩131,225 | +0.19% | 2.1만 |
|---|
| 2026.07.23 | ₩130,544 | ₩131,613 | ₩129,662 | ₩131,346 | +0.61% | 2.1만 |
|---|
| 2026.07.22 | ₩131,078 | ₩131,332 | ₩130,156 | ₩130,263 | -0.62% | 2.7만 |
|---|
| 2026.07.21 | ₩130,878 | ₩131,787 | ₩129,835 | ₩130,824 | -0.04% | 2.3만 |
|---|
| 2026.07.20 | ₩129,969 | ₩131,386 | ₩129,234 | ₩130,330 | +0.28% | 3만 |
|---|
| 2026.07.17 | ₩133,805 | ₩134,019 | ₩127,643 | ₩128,379 | -4.06% | 5.9만 |
|---|
| 2026.07.16 | ₩134,594 | ₩134,594 | ₩133,872 | ₩134,006 | -0.44% | 2.7만 |
|---|
| 2026.07.15 | ₩134,246 | ₩134,393 | ₩133,992 | ₩134,112 | -0.10% | 2.2만 |
|---|
| 2026.07.14 | ₩134,406 | ₩135,195 | ₩134,126 | ₩134,126 | -0.21% | 1.9만 |
|---|
| 2026.07.13 | ₩134,580 | ₩134,914 | ₩133,899 | ₩134,393 | -0.14% | 2.4만 |
|---|
| 2026.07.10 | ₩134,834 | ₩134,954 | ₩134,340 | ₩134,353 | -0.36% | 2.4만 |
|---|
| 2026.07.09 | ₩134,995 | ₩134,995 | ₩134,340 | ₩134,727 | -0.20% | 3.4만 |
|---|
| 2026.07.08 | ₩135,128 | ₩135,289 | ₩134,741 | ₩134,741 | -0.29% | 3.1만 |
|---|
| 2026.07.07 | ₩135,115 | ₩135,302 | ₩134,727 | ₩135,021 | -0.07% | 2.6만 |
|---|
| 2026.07.06 | ₩135,663 | ₩135,663 | ₩134,888 | ₩135,115 | -0.40% | 4.3만 |
|---|
| 2026.07.02 | ₩135,569 | ₩135,823 | ₩135,008 | ₩135,730 | +0.12% | 2.6만 |
|---|
| 2026.07.01 | ₩135,128 | ₩135,609 | ₩135,021 | ₩135,529 | +0.30% | 2.3만 |
|---|
| 2026.06.30 | ₩135,583 | ₩135,797 | ₩135,048 | ₩135,797 | +0.16% | 3만 |
|---|
| 2026.06.29 | ₩136,171 | ₩136,171 | ₩134,794 | ₩134,874 | -0.95% | 2.9만 |
|---|
| 2026.06.26 | ₩135,917 | ₩136,438 | ₩134,767 | ₩136,438 | +0.38% | 11.1만 |
|---|
| 2026.06.25 | ₩135,249 | ₩135,823 | ₩134,714 | ₩135,823 | +0.42% | 1.8만 |
|---|
| 2026.06.24 | ₩135,623 | ₩135,623 | ₩134,540 | ₩134,714 | -0.67% | 2.3만 |
|---|
| 2026.06.23 | ₩134,554 | ₩134,995 | ₩134,500 | ₩134,968 | +0.31% | 2.4만 |
|---|
| 2026.06.22 | ₩135,409 | ₩135,409 | ₩134,460 | ₩134,754 | -0.48% | 1.7만 |
|---|
| 2026.06.18 | ₩135,903 | ₩136,318 | ₩135,556 | ₩135,877 | -0.02% | 2.6만 |
|---|
| 2026.06.17 | ₩136,010 | ₩136,091 | ₩135,663 | ₩135,756 | -0.19% | 2만 |
|---|
| 2026.06.16 | ₩136,211 | ₩136,652 | ₩135,970 | ₩136,010 | -0.15% | 2만 |
|---|
| 2026.06.15 | ₩136,264 | ₩136,505 | ₩136,144 | ₩136,264 | 0.00% | 2.1만 |
|---|
| 2026.06.12 | ₩136,198 | ₩136,625 | ₩135,970 | ₩136,251 | +0.04% | 2.8만 |
|---|
| 2026.06.11 | ₩136,064 | ₩136,131 | ₩135,502 | ₩135,770 | -0.22% | 1.6만 |
|---|
| 2026.06.10 | ₩136,331 | ₩136,331 | ₩135,529 | ₩135,529 | -0.59% | 2.6만 |
|---|
| 2026.06.09 | ₩136,585 | ₩136,732 | ₩135,569 | ₩135,623 | -0.70% | 2.6만 |
|---|
| 2026.06.08 | ₩136,264 | ₩136,946 | ₩136,104 | ₩136,719 | +0.33% | 4만 |
|---|
| 2026.06.05 | ₩135,716 | ₩136,893 | ₩135,716 | ₩136,117 | +0.30% | 2.7만 |
|---|
| 2026.06.04 | ₩135,262 | ₩135,663 | ₩135,235 | ₩135,422 | +0.12% | 2.1만 |
|---|
| 2026.06.03 | ₩134,968 | ₩135,208 | ₩134,861 | ₩135,208 | +0.18% | 1.5만 |
|---|
| 2026.06.02 | ₩134,794 | ₩135,021 | ₩134,660 | ₩134,981 | +0.14% | 2.3만 |
|---|
| 2026.06.01 | ₩134,995 | ₩135,262 | ₩134,701 | ₩134,741 | -0.19% | 1.3만 |
|---|
| 2026.05.29 | ₩135,262 | ₩135,262 | ₩134,861 | ₩134,861 | -0.30% | 1.1만 |
|---|
| 2026.05.28 | ₩134,874 | ₩135,262 | ₩134,741 | ₩135,262 | +0.29% | 1.1만 |
|---|
| 2026.05.27 | ₩135,249 | ₩135,382 | ₩134,874 | ₩134,968 | -0.21% | 1.5만 |
|---|
| 2026.05.26 | ₩134,914 | ₩135,262 | ₩134,848 | ₩135,262 | +0.26% | 9.2천 |
|---|
| 2026.05.22 | ₩134,981 | ₩135,262 | ₩134,834 | ₩135,088 | +0.08% | 1.1만 |
|---|
| 2026.05.21 | ₩134,995 | ₩135,142 | ₩134,674 | ₩135,142 | +0.11% | 9.2천 |
|---|
| 2026.05.20 | ₩135,182 | ₩135,302 | ₩134,567 | ₩135,155 | -0.02% | 1.5만 |
|---|
| 2026.05.19 | ₩134,634 | ₩135,382 | ₩134,326 | ₩134,848 | +0.16% | 1.8만 |
|---|
| 2026.05.18 | ₩135,195 | ₩135,783 | ₩133,992 | ₩134,233 | -0.71% | 3.4만 |
|---|
| 2026.05.15 | ₩134,794 | ₩135,569 | ₩134,634 | ₩135,275 | +0.36% | 1.6만 |
|---|
| 2026.05.14 | ₩135,115 | ₩135,355 | ₩134,567 | ₩134,968 | -0.11% | 1.1만 |
|---|
| 2026.05.13 | ₩135,128 | ₩135,489 | ₩134,580 | ₩135,289 | +0.12% | 4.1만 |
|---|
| 2026.05.12 | ₩134,888 | ₩135,262 | ₩134,821 | ₩135,075 | +0.14% | 1.4만 |
|---|
| 2026.05.11 | ₩135,396 | ₩135,596 | ₩134,861 | ₩135,529 | +0.10% | 1.9만 |
|---|
| 2026.05.08 | ₩135,355 | ₩135,783 | ₩135,355 | ₩135,529 | +0.13% | 1.4만 |
|---|
| 2026.05.07 | ₩135,342 | ₩135,984 | ₩134,834 | ₩135,636 | +0.22% | 1.8만 |
|---|
| 2026.05.06 | ₩134,888 | ₩135,529 | ₩134,513 | ₩135,315 | +0.32% | 1.7만 |
|---|
| 2026.05.05 | ₩133,992 | ₩135,623 | ₩133,952 | ₩134,834 | +0.63% | 3.4만 |
|---|
| 2026.05.04 | ₩133,685 | ₩134,059 | ₩133,685 | ₩134,006 | +0.24% | 5.7만 |
|---|
| 2026.05.01 | ₩134,032 | ₩134,153 | ₩133,351 | ₩134,006 | -0.02% | 3.6만 |
|---|
| 2026.04.30 | ₩134,259 | ₩134,340 | ₩134,072 | ₩134,166 | -0.07% | 1.6만 |
|---|
| 2026.04.29 | ₩134,259 | ₩134,380 | ₩134,139 | ₩134,153 | -0.08% | 2.3만 |
|---|
| 2026.04.28 | ₩135,155 | ₩135,155 | ₩134,193 | ₩134,219 | -0.69% | 6.7만 |
|---|
| 2026.04.27 | ₩135,249 | ₩135,275 | ₩135,155 | ₩135,155 | -0.07% | 1.2만 |
|---|
| 2026.04.24 | ₩135,289 | ₩135,315 | ₩135,155 | ₩135,182 | -0.08% | 3.1만 |
|---|
| 2026.04.23 | ₩135,155 | ₩135,275 | ₩135,155 | ₩135,195 | +0.03% | 1.1만 |
|---|
| 2026.04.22 | ₩135,315 | ₩135,396 | ₩135,155 | ₩135,182 | -0.10% | 2.2만 |
|---|
| 2026.04.21 | ₩135,382 | ₩135,436 | ₩135,128 | ₩135,422 | +0.03% | 1.3만 |
|---|
| 2026.04.20 | ₩135,877 | ₩135,877 | ₩135,128 | ₩135,128 | -0.55% | 2.1만 |
|---|
| 2026.04.17 | ₩135,382 | ₩136,064 | ₩135,382 | ₩136,050 | +0.49% | 1.7만 |
|---|
| 2026.04.16 | ₩134,995 | ₩135,476 | ₩134,995 | ₩135,061 | +0.05% | 1.4만 |
|---|
| 2026.04.15 | ₩135,329 | ₩135,529 | ₩134,995 | ₩134,995 | -0.25% | 9.3천 |
|---|
| 2026.04.14 | ₩135,289 | ₩135,957 | ₩134,995 | ₩135,623 | +0.25% | 1.4만 |
|---|
| 2026.04.13 | ₩135,970 | ₩135,970 | ₩134,981 | ₩135,008 | -0.71% | 1.9만 |
|---|
| 2026.04.10 | ₩136,077 | ₩136,211 | ₩135,903 | ₩135,917 | -0.12% | 1.6만 |
|---|
| 2026.04.09 | ₩134,941 | ₩136,492 | ₩134,941 | ₩136,091 | +0.85% | 2.6만 |
|---|
| 2026.04.08 | ₩134,995 | ₩134,995 | ₩134,620 | ₩134,807 | -0.14% | 2.6만 |
|---|
| 2026.04.07 | ₩134,647 | ₩134,807 | ₩134,540 | ₩134,754 | +0.08% | 2.1만 |
|---|
| 2026.04.06 | ₩134,527 | ₩134,741 | ₩134,527 | ₩134,741 | +0.16% | 1.8만 |
|---|
| 2026.04.02 | ₩134,460 | ₩134,781 | ₩134,460 | ₩134,567 | +0.08% | 1.6만 |
|---|
| 2026.04.01 | ₩134,714 | ₩134,794 | ₩134,487 | ₩134,540 | -0.13% | 2.1만 |
|---|
| 2026.03.31 | ₩134,794 | ₩134,794 | ₩134,473 | ₩134,634 | -0.12% | 2.2만 |
|---|
| 2026.03.30 | ₩134,741 | ₩134,954 | ₩134,473 | ₩134,794 | +0.04% | 3.6만 |
|---|
| 2026.03.27 | ₩134,567 | ₩134,660 | ₩134,393 | ₩134,567 | 0.00% | 1.1만 |
|---|
| 2026.03.26 | ₩134,460 | ₩134,647 | ₩134,313 | ₩134,313 | -0.11% | 1.3만 |
|---|
| 2026.03.25 | ₩134,487 | ₩134,834 | ₩134,487 | ₩134,527 | +0.03% | 1.6만 |
|---|
| 2026.03.24 | ₩134,420 | ₩134,807 | ₩134,193 | ₩134,393 | -0.02% | 1.8만 |
|---|
| 2026.03.23 | ₩134,834 | ₩134,995 | ₩134,139 | ₩134,139 | -0.52% | 2.6만 |
|---|
| 2026.03.20 | ₩134,473 | ₩134,660 | ₩134,300 | ₩134,300 | -0.13% | 4.1만 |
|---|
| 2026.03.19 | ₩134,340 | ₩134,928 | ₩134,112 | ₩134,259 | -0.06% | 2.2만 |
|---|
| 2026.03.18 | ₩134,340 | ₩134,741 | ₩134,340 | ₩134,366 | +0.02% | 2.4만 |
|---|
| 2026.03.17 | ₩134,874 | ₩134,995 | ₩134,420 | ₩134,487 | -0.29% | 1.9만 |
|---|
| 2026.03.16 | ₩134,554 | ₩134,968 | ₩134,366 | ₩134,821 | +0.20% | 1.7만 |
|---|
| 2026.03.13 | ₩134,527 | ₩134,527 | ₩134,126 | ₩134,139 | -0.29% | 2.8만 |
|---|
| 2026.03.12 | ₩134,393 | ₩134,580 | ₩133,992 | ₩134,006 | -0.29% | 2.6만 |
|---|
| 2026.03.11 | ₩134,420 | ₩134,861 | ₩134,179 | ₩134,179 | -0.18% | 3.3만 |
|---|
| 2026.03.10 | ₩134,059 | ₩134,995 | ₩134,059 | ₩134,607 | +0.41% | 3.1만 |
|---|
| 2026.03.09 | ₩133,925 | ₩134,767 | ₩133,658 | ₩134,420 | +0.37% | 4.1만 |
|---|
| 2026.03.06 | ₩134,433 | ₩134,674 | ₩133,992 | ₩134,153 | -0.21% | 4.2만 |
|---|
| 2026.03.05 | ₩134,527 | ₩134,834 | ₩134,219 | ₩134,259 | -0.20% | 6.4만 |
|---|
| 2026.03.04 | ₩134,540 | ₩134,714 | ₩134,460 | ₩134,460 | -0.06% | 3만 |
|---|
| 2026.03.03 | ₩134,420 | ₩135,008 | ₩134,420 | ₩134,914 | +0.37% | 2.5만 |
|---|
| 2026.03.02 | ₩134,326 | ₩134,995 | ₩134,326 | ₩134,433 | +0.08% | 2.8만 |
|---|
| 2026.02.27 | ₩134,433 | ₩134,727 | ₩134,433 | ₩134,433 | 0.00% | 3.3만 |
|---|
| 2026.02.26 | ₩135,008 | ₩135,008 | ₩134,487 | ₩134,687 | -0.24% | 3.3만 |
|---|
| 2026.02.25 | ₩134,473 | ₩134,807 | ₩134,433 | ₩134,687 | +0.16% | 1.4만 |
|---|
| 2026.02.24 | ₩134,674 | ₩134,754 | ₩134,433 | ₩134,433 | -0.18% | 2.4만 |
|---|
| 2026.02.23 | ₩134,941 | ₩134,941 | ₩134,326 | ₩134,433 | -0.38% | 2.9만 |
|---|
| 2026.02.20 | ₩134,767 | ₩135,596 | ₩134,660 | ₩135,262 | +0.37% | 5.9만 |
|---|
| 2026.02.19 | ₩134,567 | ₩135,409 | ₩134,259 | ₩135,061 | +0.37% | 6.4만 |
|---|
| 2026.02.18 | ₩134,741 | ₩134,767 | ₩134,259 | ₩134,353 | -0.29% | 11.2만 |
|---|
| 2026.02.17 | ₩134,259 | ₩135,650 | ₩134,259 | ₩134,674 | +0.31% | 6.6만 |
|---|
| 2026.02.13 | ₩135,035 | ₩135,035 | ₩134,660 | ₩134,660 | -0.28% | 5.8만 |
|---|
| 2026.02.12 | ₩135,061 | ₩135,329 | ₩134,660 | ₩134,660 | -0.30% | 6.1만 |
|---|
| 2026.02.11 | ₩135,422 | ₩135,422 | ₩133,992 | ₩134,848 | -0.42% | 10.3만 |
|---|
| 2026.02.10 | ₩135,115 | ₩135,142 | ₩134,727 | ₩134,834 | -0.21% | 8.6만 |
|---|
| 2026.02.09 | ₩134,741 | ₩135,382 | ₩134,741 | ₩134,888 | +0.11% | 4.2만 |
|---|
| 2026.02.06 | ₩135,676 | ₩135,676 | ₩134,821 | ₩135,262 | -0.31% | 4.8만 |
|---|
| 2026.02.05 | ₩135,930 | ₩136,278 | ₩135,102 | ₩135,262 | -0.49% | 4.2만 |
|---|
| 2026.02.04 | ₩136,117 | ₩136,117 | ₩134,741 | ₩135,716 | -0.29% | 5.6만 |
|---|
| 2026.02.03 | ₩136,451 | ₩136,451 | ₩135,249 | ₩135,249 | -0.88% | 4.4만 |
|---|
| 2026.02.02 | ₩135,035 | ₩136,558 | ₩135,035 | ₩135,984 | +0.70% | 5.1만 |
|---|
| 2026.01.30 | ₩134,928 | ₩135,329 | ₩134,727 | ₩135,155 | +0.17% | 4.6만 |
|---|
| 2026.01.29 | ₩135,382 | ₩135,489 | ₩134,754 | ₩134,754 | -0.46% | 4.6만 |
|---|
| 2026.01.28 | ₩134,727 | ₩135,502 | ₩134,727 | ₩135,275 | +0.41% | 4.9만 |
|---|
| 2026.01.27 | ₩134,995 | ₩135,569 | ₩134,995 | ₩135,289 | +0.22% | 9.8만 |
|---|
| 2026.01.26 | ₩134,527 | ₩135,850 | ₩134,460 | ₩135,436 | +0.68% | 20.4만 |
|---|
| 2026.01.23 | ₩134,660 | ₩134,941 | ₩134,460 | ₩134,660 | 0.00% | 15.1만 |
|---|
| 2026.01.22 | ₩134,660 | ₩134,914 | ₩134,620 | ₩134,687 | +0.02% | 11.8만 |
|---|
| 2026.01.21 | ₩135,115 | ₩136,238 | ₩134,460 | ₩134,714 | -0.30% | 54.2만 |
|---|
| 2026.01.20 | ₩122,818 | ₩125,411 | ₩121,923 | ₩123,941 | +0.91% | 3.1만 |
|---|
| 2026.01.16 | ₩126,253 | ₩126,253 | ₩124,476 | ₩125,077 | -0.93% | 3.3만 |
|---|
| 2026.01.15 | ₩125,238 | ₩127,309 | ₩123,901 | ₩126,200 | +0.77% | 4.9만 |
|---|
| 2026.01.14 | ₩122,725 | ₩125,171 | ₩121,923 | ₩125,171 | +1.99% | 3.6만 |
|---|
| 2026.01.13 | ₩123,647 | ₩124,222 | ₩121,762 | ₩123,380 | -0.22% | 1.9만 |
|---|
| 2026.01.12 | ₩121,749 | ₩123,767 | ₩120,880 | ₩123,767 | +1.66% | 2.3만 |
|---|
| 2026.01.09 | ₩121,522 | ₩122,097 | ₩119,998 | ₩121,295 | -0.19% | 2.5만 |
|---|
| 2026.01.08 | ₩121,642 | ₩123,179 | ₩120,560 | ₩123,059 | +1.16% | 3.1만 |
|---|
| 2026.01.07 | ₩120,265 | ₩121,495 | ₩119,530 | ₩121,495 | +1.02% | 1.9만 |
|---|
| 2026.01.06 | ₩121,094 | ₩122,498 | ₩120,974 | ₩122,016 | +0.76% | 2.3만 |
|---|
| 2026.01.05 | ₩123,981 | ₩124,609 | ₩121,789 | ₩121,896 | -1.68% | 2만 |
|---|
| 2026.01.02 | ₩124,529 | ₩126,280 | ₩122,310 | ₩122,952 | -1.27% | 2만 |
|---|
| 2025.12.31 | ₩124,663 | ₩126,414 | ₩124,235 | ₩125,064 | +0.32% | 3.1만 |
|---|
| 2025.12.30 | ₩126,026 | ₩127,697 | ₩124,048 | ₩124,890 | -0.90% | 6.3만 |
|---|
| 2025.12.29 | ₩125,933 | ₩126,601 | ₩124,315 | ₩125,652 | -0.22% | 3.2만 |
|---|
| 2025.12.26 | ₩124,208 | ₩126,694 | ₩124,208 | ₩126,013 | +1.45% | 4만 |
|---|
| 2025.12.24 | ₩124,168 | ₩125,679 | ₩124,168 | ₩125,318 | +0.93% | 1.5만 |
|---|
| 2025.12.23 | ₩124,302 | ₩125,037 | ₩122,284 | ₩124,061 | -0.19% | 2.9만 |
|---|
| 2025.12.22 | ₩128,138 | ₩128,846 | ₩123,914 | ₩124,957 | -2.48% | 3.1만 |
|---|
| 2025.12.19 | ₩130,530 | ₩131,519 | ₩128,258 | ₩128,258 | -1.74% | 5.3만 |
|---|
| 2025.12.18 | ₩130,504 | ₩132,415 | ₩129,769 | ₩131,145 | +0.49% | 3.1만 |
|---|
| 2025.12.17 | ₩128,138 | ₩130,931 | ₩128,031 | ₩129,568 | +1.12% | 2.1만 |
|---|
| 2025.12.16 | ₩126,507 | ₩129,568 | ₩126,507 | ₩128,138 | +1.29% | 4.2만 |
|---|
| 2025.12.15 | ₩127,416 | ₩127,964 | ₩125,398 | ₩127,135 | -0.22% | 3.8만 |
|---|
| 2025.12.12 | ₩128,044 | ₩128,980 | ₩125,639 | ₩127,216 | -0.65% | 4.2만 |
|---|
| 2025.12.11 | ₩126,093 | ₩128,031 | ₩123,286 | ₩127,309 | +0.96% | 6만 |
|---|
| 2025.12.10 | ₩122,137 | ₩125,625 | ₩121,963 | ₩124,703 | +2.10% | 5.3만 |
|---|
| 2025.12.09 | ₩120,118 | ₩123,005 | ₩120,118 | ₩122,685 | +2.14% | 3.7만 |
|---|
| 2025.12.08 | ₩121,361 | ₩123,647 | ₩119,022 | ₩120,118 | -1.02% | 5.1만 |
|---|
| 2025.12.05 | ₩124,810 | ₩130,103 | ₩118,515 | ₩120,159 | -3.73% | 7.4만 |
|---|
| 2025.12.04 | ₩126,427 | ₩127,697 | ₩124,396 | ₩124,396 | -1.61% | 7.8만 |
|---|
| 2025.12.03 | ₩120,827 | ₩128,018 | ₩120,827 | ₩125,532 | +3.89% | 4만 |
|---|
| 2025.12.02 | ₩124,101 | ₩125,117 | ₩120,265 | ₩120,733 | -2.71% | 6.9만 |
|---|
| 2025.12.01 | ₩122,204 | ₩125,157 | ₩122,204 | ₩122,578 | +0.31% | 4.7만 |
|---|
| 2025.11.28 | ₩122,939 | ₩124,195 | ₩121,936 | ₩123,313 | +0.30% | 6.3만 |
|---|
| 2025.11.26 | ₩124,035 | ₩124,703 | ₩122,230 | ₩122,604 | -1.15% | 8.5만 |
|---|
| 2025.11.25 | ₩122,965 | ₩125,625 | ₩122,711 | ₩124,061 | +0.89% | 3.8만 |
|---|
| 2025.11.24 | ₩126,039 | ₩126,039 | ₩121,081 | ₩121,549 | -3.56% | 3.9만 |
|---|
| 2025.11.21 | ₩125,491 | ₩132,054 | ₩125,104 | ₩130,089 | +3.66% | 7.9만 |
|---|
| 2025.11.20 | ₩128,298 | ₩129,835 | ₩125,451 | ₩125,451 | -2.22% | 7.6만 |
|---|
| 2025.11.19 | ₩127,978 | ₩128,365 | ₩126,400 | ₩126,400 | -1.23% | 3.1만 |
|---|
| 2025.11.18 | ₩129,916 | ₩129,916 | ₩127,643 | ₩128,659 | -0.97% | 1.6만 |
|---|
| 2025.11.17 | ₩130,891 | ₩133,618 | ₩129,060 | ₩129,448 | -1.10% | 2.2만 |
|---|
| 2025.11.14 | ₩129,688 | ₩132,027 | ₩128,713 | ₩131,132 | +1.11% | 3.1만 |
|---|
| 2025.11.13 | ₩131,773 | ₩133,605 | ₩129,327 | ₩129,942 | -1.39% | 2.2만 |
|---|
| 2025.11.12 | ₩133,925 | ₩136,612 | ₩132,816 | ₩132,883 | -0.78% | 3만 |
|---|
| 2025.11.11 | ₩136,839 | ₩138,176 | ₩134,888 | ₩135,195 | -1.20% | 5.3만 |
|---|
| 2025.11.10 | ₩145,300 | ₩145,874 | ₩135,235 | ₩136,291 | -6.20% | 4만 |
|---|
| 2025.11.07 | ₩141,931 | ₩146,556 | ₩141,811 | ₩145,166 | +2.28% | 11.8만 |
|---|
| 2025.11.06 | ₩148,253 | ₩148,253 | ₩141,223 | ₩141,865 | -4.31% | 9.5만 |
|---|
| 2025.11.05 | ₩143,201 | ₩147,478 | ₩143,201 | ₩147,478 | +2.99% | 3.9만 |
|---|
| 2025.11.04 | ₩143,856 | ₩144,364 | ₩141,972 | ₩142,947 | -0.63% | 3.2만 |
|---|
| 2025.11.03 | ₩139,699 | ₩145,006 | ₩138,256 | ₩144,939 | +3.75% | 4.7만 |
|---|
| 2025.10.31 | ₩140,261 | ₩142,306 | ₩139,913 | ₩141,450 | +0.85% | 4.2만 |
|---|
| 2025.10.30 | ₩139,098 | ₩141,664 | ₩139,098 | ₩141,664 | +1.84% | 4.5만 |
|---|
| 2025.10.29 | ₩140,408 | ₩143,134 | ₩138,937 | ₩140,501 | +0.07% | 5.6만 |
|---|
| 2025.10.28 | ₩141,424 | ₩144,177 | ₩140,475 | ₩140,555 | -0.61% | 1.1만 |
|---|
| 2025.10.27 | ₩144,698 | ₩145,647 | ₩141,196 | ₩142,212 | -1.72% | 2.8만 |
|---|
| 2025.10.24 | ₩146,997 | ₩147,224 | ₩143,856 | ₩144,484 | -1.71% | 1만 |
|---|
| 2025.10.23 | ₩148,026 | ₩148,026 | ₩145,006 | ₩145,059 | -2.00% | 2.2만 |
|---|
| 2025.10.22 | ₩147,746 | ₩148,494 | ₩146,356 | ₩147,558 | -0.13% | 1.3만 |
|---|
| 2025.10.21 | ₩148,548 | ₩148,828 | ₩146,716 | ₩147,893 | -0.44% | 1.8만 |
|---|
| 2025.10.20 | ₩146,235 | ₩148,882 | ₩145,219 | ₩148,882 | +1.81% | 1.7만 |
|---|
| 2025.10.17 | ₩142,827 | ₩146,155 | ₩142,827 | ₩146,155 | +2.33% | 3.6만 |
|---|
| 2025.10.16 | ₩146,569 | ₩146,569 | ₩142,025 | ₩143,268 | -2.25% | 2.7만 |
|---|
| 2025.10.15 | ₩146,516 | ₩148,280 | ₩146,102 | ₩147,786 | +0.87% | 2.1만 |
|---|
| 2025.10.14 | ₩144,016 | ₩147,385 | ₩142,787 | ₩146,155 | +1.48% | 5.3만 |
|---|
| 2025.10.13 | ₩140,434 | ₩144,123 | ₩138,176 | ₩143,495 | +2.18% | 17.1만 |
|---|
| 2025.10.10 | ₩142,626 | ₩143,348 | ₩139,125 | ₩139,633 | -2.10% | 3.7만 |
|---|