시장 데이터를 불러오는 중
전체 종목
노틸러스 바이오테크놀러지 과거 주가
Nautilus Biotechnology, Inc. - Common Stock · NAUT · NASDAQ
주요 사업 분야는 연구실용 분석·측정 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Nautilus Biotechnology, Inc. - Common Stock · NAUT · NASDAQ
주요 사업 분야는 연구실용 분석·측정 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,579 | ₩3,287 | ₩2,472 | ₩3,006 | +16.58% | 1946.9만 |
| 2026.10.08 | ₩2,672 | ₩2,686 | ₩2,338 | ₩2,432 | -9.00% | 660.6만 |
| 2026.10.07 | ₩2,231 | ₩2,900 | ₩2,165 | ₩2,619 | +17.37% | 1252.8만 |
| 2026.10.06 | ₩2,525 | ₩2,793 | ₩2,305 | ₩2,365 | -6.35% | 1102.2만 |
| 2026.10.05 | ₩2,920 | ₩3,307 | ₩2,418 | ₩2,499 | -14.42% | 2955.6만 |
| 2026.10.02 | ₩2,205 | ₩2,632 | ₩2,135 | ₩2,619 | +18.79% | 1419만 |
| 2026.10.01 | ₩1,911 | ₩2,239 | ₩1,844 | ₩2,098 | +9.79% | 850.8만 |
| 2026.09.30 | ₩1,951 | ₩1,991 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,724 |
| ₩1,897 |
| -2.74% |
| 1278.6만 |
| 2026.09.29 | ₩1,590 | ₩2,131 | ₩1,443 | ₩1,824 | +14.71% | 2239.2만 |
|---|
| 2026.09.28 | ₩1,336 | ₩1,563 | ₩1,323 | ₩1,483 | +11.00% | 410.3만 |
|---|
| 2026.09.25 | ₩1,336 | ₩1,390 | ₩1,285 | ₩1,287 | -3.70% | 68.2만 |
|---|
| 2026.09.24 | ₩1,256 | ₩1,350 | ₩1,256 | ₩1,324 | +5.43% | 51.9만 |
|---|
| 2026.09.23 | ₩1,336 | ₩1,363 | ₩1,269 | ₩1,275 | -4.60% | 38.7만 |
|---|
| 2026.09.22 | ₩1,283 | ₩1,363 | ₩1,269 | ₩1,335 | +4.06% | 60.7만 |
|---|
| 2026.09.21 | ₩1,289 | ₩1,289 | ₩1,203 | ₩1,276 | -1.04% | 73.8만 |
|---|
| 2026.09.18 | ₩1,291 | ₩1,334 | ₩1,253 | ₩1,291 | 0.00% | 178.1만 |
|---|
| 2026.09.17 | ₩1,350 | ₩1,376 | ₩1,283 | ₩1,299 | -3.76% | 67.7만 |
|---|
| 2026.09.16 | ₩1,227 | ₩1,336 | ₩1,216 | ₩1,299 | +5.88% | 114.5만 |
|---|
| 2026.09.15 | ₩1,204 | ₩1,293 | ₩1,176 | ₩1,191 | -1.11% | 94.5만 |
|---|
| 2026.09.14 | ₩1,350 | ₩1,363 | ₩1,204 | ₩1,211 | -10.30% | 123.3만 |
|---|
| 2026.09.11 | ₩1,336 | ₩1,390 | ₩1,328 | ₩1,363 | +2.00% | 82.7만 |
|---|
| 2026.09.10 | ₩1,497 | ₩1,506 | ₩1,300 | ₩1,323 | -11.61% | 196.2만 |
|---|
| 2026.09.09 | ₩1,261 | ₩1,523 | ₩1,245 | ₩1,497 | +18.64% | 388.6만 |
|---|
| 2026.09.08 | ₩1,212 | ₩1,331 | ₩1,189 | ₩1,240 | +2.32% | 107.2만 |
|---|
| 2026.09.04 | ₩1,213 | ₩1,269 | ₩1,189 | ₩1,209 | -0.33% | 57.6만 |
|---|
| 2026.09.03 | ₩1,309 | ₩1,309 | ₩1,196 | ₩1,229 | -6.12% | 79.5만 |
|---|
| 2026.09.02 | ₩1,257 | ₩1,323 | ₩1,229 | ₩1,285 | +2.23% | 83.5만 |
|---|
| 2026.09.01 | ₩1,284 | ₩1,299 | ₩1,223 | ₩1,239 | -3.54% | 56.5만 |
|---|
| 2026.08.31 | ₩1,203 | ₩1,309 | ₩1,189 | ₩1,299 | +8.00% | 78.2만 |
|---|
| 2026.08.28 | ₩1,203 | ₩1,229 | ₩1,165 | ₩1,184 | -1.56% | 48.4만 |
|---|
| 2026.08.27 | ₩1,269 | ₩1,316 | ₩1,203 | ₩1,208 | -4.84% | 52.3만 |
|---|
| 2026.08.26 | ₩1,232 | ₩1,269 | ₩1,216 | ₩1,252 | +1.63% | 86.1만 |
|---|
| 2026.08.25 | ₩1,189 | ₩1,227 | ₩1,150 | ₩1,177 | -1.01% | 48.4만 |
|---|
| 2026.08.24 | ₩1,309 | ₩1,309 | ₩1,152 | ₩1,169 | -10.71% | 60.7만 |
|---|
| 2026.08.21 | ₩1,229 | ₩1,307 | ₩1,189 | ₩1,276 | +3.80% | 85.2만 |
|---|
| 2026.08.20 | ₩1,189 | ₩1,243 | ₩1,170 | ₩1,205 | +1.35% | 49.6만 |
|---|
| 2026.08.19 | ₩1,183 | ₩1,229 | ₩1,162 | ₩1,205 | +1.92% | 51.6만 |
|---|
| 2026.08.18 | ₩1,177 | ₩1,183 | ₩1,129 | ₩1,138 | -3.29% | 48.7만 |
|---|
| 2026.08.17 | ₩1,176 | ₩1,216 | ₩1,149 | ₩1,177 | +0.11% | 48.7만 |
|---|
| 2026.08.14 | ₩1,203 | ₩1,216 | ₩1,149 | ₩1,192 | -0.89% | 63만 |
|---|
| 2026.08.13 | ₩1,219 | ₩1,235 | ₩1,179 | ₩1,189 | -2.41% | 49.8만 |
|---|
| 2026.08.12 | ₩1,191 | ₩1,223 | ₩1,169 | ₩1,203 | +1.01% | 60.9만 |
|---|
| 2026.08.11 | ₩1,187 | ₩1,237 | ₩1,156 | ₩1,191 | +0.34% | 32.8만 |
|---|
| 2026.08.10 | ₩1,216 | ₩1,296 | ₩1,149 | ₩1,156 | -4.95% | 82.3만 |
|---|
| 2026.08.07 | ₩1,184 | ₩1,257 | ₩1,124 | ₩1,203 | +1.58% | 91.7만 |
|---|
| 2026.08.06 | ₩1,257 | ₩1,269 | ₩1,154 | ₩1,184 | -5.84% | 103.9만 |
|---|
| 2026.08.05 | ₩1,336 | ₩1,363 | ₩1,229 | ₩1,243 | -7.00% | 87.1만 |
|---|
| 2026.08.04 | ₩1,363 | ₩1,410 | ₩1,309 | ₩1,316 | -3.43% | 186.7만 |
|---|
| 2026.08.03 | ₩1,336 | ₩1,376 | ₩1,289 | ₩1,350 | +1.00% | 122.5만 |
|---|
| 2026.07.31 | ₩1,363 | ₩1,416 | ₩1,269 | ₩1,305 | -4.22% | 92.5만 |
|---|
| 2026.07.30 | ₩1,390 | ₩1,430 | ₩1,336 | ₩1,376 | -0.96% | 121.6만 |
|---|
| 2026.07.29 | ₩1,617 | ₩1,650 | ₩1,363 | ₩1,390 | -14.05% | 177.2만 |
|---|
| 2026.07.28 | ₩2,138 | ₩2,178 | ₩1,537 | ₩1,603 | -25.00% | 212.7만 |
|---|
| 2026.07.27 | ₩2,285 | ₩2,325 | ₩2,205 | ₩2,218 | -2.92% | 43.7만 |
|---|
| 2026.07.24 | ₩2,365 | ₩2,385 | ₩2,245 | ₩2,258 | -4.52% | 62.4만 |
|---|
| 2026.07.23 | ₩2,272 | ₩2,392 | ₩2,272 | ₩2,365 | +4.12% | 52.9만 |
|---|
| 2026.07.22 | ₩2,245 | ₩2,298 | ₩2,225 | ₩2,272 | +1.19% | 42.5만 |
|---|
| 2026.07.21 | ₩2,258 | ₩2,298 | ₩2,218 | ₩2,272 | +0.59% | 40.9만 |
|---|
| 2026.07.20 | ₩2,338 | ₩2,392 | ₩2,245 | ₩2,258 | -3.43% | 30.7만 |
|---|
| 2026.07.17 | ₩2,138 | ₩2,365 | ₩2,098 | ₩2,325 | +8.75% | 87.1만 |
|---|
| 2026.07.16 | ₩2,312 | ₩2,318 | ₩2,178 | ₩2,191 | -5.20% | 53.3만 |
|---|
| 2026.07.15 | ₩2,338 | ₩2,385 | ₩2,285 | ₩2,325 | -0.57% | 38.6만 |
|---|
| 2026.07.14 | ₩2,418 | ₩2,432 | ₩2,338 | ₩2,338 | -3.31% | 55.4만 |
|---|
| 2026.07.13 | ₩2,512 | ₩2,545 | ₩2,372 | ₩2,378 | -5.32% | 84.7만 |
|---|
| 2026.07.10 | ₩2,759 | ₩2,759 | ₩2,499 | ₩2,525 | -8.47% | 171만 |
|---|
| 2026.07.09 | ₩2,512 | ₩2,599 | ₩2,445 | ₩2,539 | +1.06% | 225만 |
|---|
| 2026.07.08 | ₩2,258 | ₩2,432 | ₩2,218 | ₩2,378 | +5.33% | 96.8만 |
|---|
| 2026.07.07 | ₩2,285 | ₩2,312 | ₩2,205 | ₩2,258 | -1.17% | 64.8만 |
|---|
| 2026.07.06 | ₩2,338 | ₩2,345 | ₩2,231 | ₩2,298 | -1.71% | 80.9만 |
|---|
| 2026.07.02 | ₩2,485 | ₩2,512 | ₩2,258 | ₩2,312 | -6.99% | 81만 |
|---|
| 2026.07.01 | ₩2,512 | ₩2,666 | ₩2,445 | ₩2,459 | -2.13% | 234.9만 |
|---|
| 2026.06.30 | ₩2,418 | ₩2,525 | ₩2,378 | ₩2,499 | +3.31% | 80.3만 |
|---|
| 2026.06.29 | ₩2,739 | ₩2,766 | ₩2,285 | ₩2,392 | -12.68% | 210.2만 |
|---|
| 2026.06.26 | ₩2,980 | ₩3,000 | ₩2,499 | ₩2,672 | -10.31% | 770.5만 |
|---|
| 2026.06.25 | ₩3,140 | ₩3,267 | ₩2,980 | ₩3,033 | -3.40% | 55.6만 |
|---|
| 2026.06.24 | ₩3,113 | ₩3,220 | ₩3,100 | ₩3,153 | +1.29% | 38.9만 |
|---|
| 2026.06.23 | ₩3,046 | ₩3,200 | ₩3,020 | ₩3,113 | +2.19% | 31.2만 |
|---|
| 2026.06.22 | ₩3,060 | ₩3,127 | ₩2,973 | ₩3,087 | +0.87% | 44.7만 |
|---|
| 2026.06.18 | ₩2,900 | ₩3,046 | ₩2,819 | ₩3,046 | +5.07% | 47.6만 |
|---|
| 2026.06.17 | ₩2,953 | ₩3,046 | ₩2,873 | ₩2,913 | -1.36% | 29.1만 |
|---|
| 2026.06.16 | ₩3,006 | ₩3,067 | ₩2,886 | ₩2,900 | -3.56% | 39.4만 |
|---|
| 2026.06.15 | ₩3,060 | ₩3,100 | ₩3,000 | ₩3,006 | -1.75% | 34.7만 |
|---|
| 2026.06.12 | ₩3,100 | ₩3,147 | ₩2,946 | ₩2,993 | -3.45% | 44만 |
|---|
| 2026.06.11 | ₩3,046 | ₩3,193 | ₩3,006 | ₩3,053 | +0.22% | 54.8만 |
|---|
| 2026.06.10 | ₩3,087 | ₩3,220 | ₩3,020 | ₩3,020 | -2.16% | 23.3만 |
|---|
| 2026.06.09 | ₩3,153 | ₩3,234 | ₩3,060 | ₩3,140 | -0.42% | 35.2만 |
|---|
| 2026.06.08 | ₩3,274 | ₩3,287 | ₩3,073 | ₩3,113 | -4.90% | 44.2만 |
|---|
| 2026.06.05 | ₩3,541 | ₩3,568 | ₩3,160 | ₩3,193 | -9.81% | 49.1만 |
|---|
| 2026.06.04 | ₩3,434 | ₩3,674 | ₩3,407 | ₩3,581 | +4.28% | 30만 |
|---|
| 2026.06.03 | ₩3,594 | ₩3,628 | ₩3,441 | ₩3,447 | -4.09% | 36.9만 |
|---|
| 2026.06.02 | ₩3,634 | ₩3,701 | ₩3,534 | ₩3,581 | -1.47% | 56만 |
|---|
| 2026.06.01 | ₩3,688 | ₩3,862 | ₩3,634 | ₩3,701 | +0.36% | 48.4만 |
|---|
| 2026.05.29 | ₩3,447 | ₩3,688 | ₩3,367 | ₩3,661 | +6.20% | 54.3만 |
|---|
| 2026.05.28 | ₩3,407 | ₩3,594 | ₩3,327 | ₩3,474 | +1.96% | 37.9만 |
|---|
| 2026.05.27 | ₩3,287 | ₩3,474 | ₩3,207 | ₩3,421 | +4.07% | 51.6만 |
|---|
| 2026.05.26 | ₩3,394 | ₩3,474 | ₩3,214 | ₩3,247 | -4.33% | 38.4만 |
|---|
| 2026.05.22 | ₩3,461 | ₩3,474 | ₩3,340 | ₩3,394 | -1.93% | 36.3만 |
|---|
| 2026.05.21 | ₩3,180 | ₩3,427 | ₩3,060 | ₩3,394 | +6.72% | 52.9만 |
|---|
| 2026.05.20 | ₩3,167 | ₩3,220 | ₩3,087 | ₩3,180 | +0.42% | 31.8만 |
|---|
| 2026.05.19 | ₩3,153 | ₩3,234 | ₩3,073 | ₩3,180 | +0.85% | 35.5만 |
|---|
| 2026.05.18 | ₩3,381 | ₩3,461 | ₩3,140 | ₩3,153 | -6.72% | 56.3만 |
|---|
| 2026.05.15 | ₩3,461 | ₩3,461 | ₩3,300 | ₩3,354 | -3.09% | 33.3만 |
|---|
| 2026.05.14 | ₩3,902 | ₩3,902 | ₩3,407 | ₩3,501 | -10.27% | 64.5만 |
|---|
| 2026.05.13 | ₩3,942 | ₩4,222 | ₩3,902 | ₩3,942 | 0.00% | 45.1만 |
|---|
| 2026.05.12 | ₩4,022 | ₩4,042 | ₩3,835 | ₩3,915 | -2.66% | 25.2만 |
|---|
| 2026.05.11 | ₩3,821 | ₩4,062 | ₩3,768 | ₩4,035 | +5.59% | 118.1만 |
|---|
| 2026.05.08 | ₩3,875 | ₩3,875 | ₩3,568 | ₩3,581 | -7.59% | 25.8만 |
|---|
| 2026.05.07 | ₩3,955 | ₩4,075 | ₩3,795 | ₩3,848 | -2.70% | 17만 |
|---|
| 2026.05.06 | ₩3,875 | ₩3,995 | ₩3,648 | ₩3,928 | +1.38% | 24.2만 |
|---|
| 2026.05.05 | ₩3,928 | ₩4,043 | ₩3,755 | ₩3,821 | -2.72% | 27.7만 |
|---|
| 2026.05.04 | ₩3,621 | ₩4,022 | ₩3,621 | ₩3,862 | +6.64% | 29.3만 |
|---|
| 2026.05.01 | ₩3,554 | ₩3,661 | ₩3,514 | ₩3,608 | +1.50% | 26.7만 |
|---|
| 2026.04.30 | ₩3,381 | ₩3,581 | ₩3,320 | ₩3,514 | +3.95% | 17.7만 |
|---|
| 2026.04.29 | ₩3,447 | ₩3,581 | ₩3,247 | ₩3,340 | -3.10% | 29.3만 |
|---|
| 2026.04.28 | ₩3,701 | ₩3,765 | ₩3,287 | ₩3,461 | -6.50% | 35.2만 |
|---|
| 2026.04.27 | ₩3,514 | ₩3,795 | ₩3,434 | ₩3,434 | -2.28% | 32.3만 |
|---|
| 2026.04.24 | ₩3,501 | ₩3,614 | ₩3,381 | ₩3,501 | 0.00% | 28.6만 |
|---|
| 2026.04.23 | ₩3,781 | ₩3,781 | ₩3,407 | ₩3,447 | -8.83% | 33.2만 |
|---|
| 2026.04.22 | ₩3,768 | ₩3,847 | ₩3,581 | ₩3,835 | +1.77% | 35.9만 |
|---|
| 2026.04.21 | ₩3,942 | ₩3,942 | ₩3,648 | ₩3,715 | -5.76% | 24.4만 |
|---|
| 2026.04.20 | ₩4,009 | ₩4,049 | ₩3,895 | ₩3,955 | -1.33% | 15.2만 |
|---|
| 2026.04.17 | ₩4,276 | ₩4,276 | ₩3,888 | ₩4,049 | -5.31% | 20.4만 |
|---|
| 2026.04.16 | ₩4,329 | ₩4,383 | ₩3,895 | ₩4,176 | -3.55% | 48.5만 |
|---|
| 2026.04.15 | ₩4,049 | ₩4,376 | ₩4,049 | ₩4,343 | +7.26% | 28.1만 |
|---|
| 2026.04.14 | ₩4,009 | ₩4,176 | ₩3,955 | ₩4,089 | +2.00% | 29.5만 |
|---|
| 2026.04.13 | ₩3,955 | ₩4,129 | ₩3,902 | ₩3,968 | +0.34% | 30.7만 |
|---|
| 2026.04.10 | ₩4,102 | ₩4,242 | ₩3,781 | ₩3,942 | -3.91% | 39.3만 |
|---|
| 2026.04.09 | ₩4,182 | ₩4,369 | ₩4,049 | ₩4,062 | -2.88% | 29.5만 |
|---|
| 2026.04.08 | ₩4,476 | ₩4,536 | ₩4,142 | ₩4,182 | -6.57% | 35만 |
|---|
| 2026.04.07 | ₩4,396 | ₩4,496 | ₩4,075 | ₩4,169 | -5.17% | 40.5만 |
|---|
| 2026.04.06 | ₩4,409 | ₩4,635 | ₩4,356 | ₩4,476 | +1.52% | 19.7만 |
|---|
| 2026.04.02 | ₩4,316 | ₩4,583 | ₩4,169 | ₩4,416 | +2.32% | 21.8만 |
|---|
| 2026.04.01 | ₩5,171 | ₩5,412 | ₩4,476 | ₩4,483 | -13.31% | 46.9만 |
|---|
| 2026.03.31 | ₩4,690 | ₩5,265 | ₩4,690 | ₩5,184 | +10.54% | 38.8만 |
|---|
| 2026.03.30 | ₩4,663 | ₩4,810 | ₩4,343 | ₩4,583 | -1.72% | 29만 |
|---|
| 2026.03.27 | ₩4,944 | ₩4,944 | ₩4,343 | ₩4,650 | -5.95% | 43.2만 |
|---|
| 2026.03.26 | ₩5,104 | ₩5,188 | ₩4,543 | ₩5,051 | -1.05% | 45.4만 |
|---|
| 2026.03.25 | ₩5,345 | ₩5,759 | ₩5,027 | ₩5,224 | -2.25% | 101만 |
|---|
| 2026.03.24 | ₩4,957 | ₩5,317 | ₩4,677 | ₩5,278 | +6.47% | 116.4만 |
|---|
| 2026.03.23 | ₩4,049 | ₩5,011 | ₩3,942 | ₩4,837 | +19.47% | 109.9만 |
|---|
| 2026.03.20 | ₩3,755 | ₩4,095 | ₩3,581 | ₩4,049 | +7.83% | 50.1만 |
|---|
| 2026.03.19 | ₩3,621 | ₩3,808 | ₩3,507 | ₩3,674 | +1.48% | 21.8만 |
|---|
| 2026.03.18 | ₩3,541 | ₩3,715 | ₩3,474 | ₩3,661 | +3.40% | 21.3만 |
|---|
| 2026.03.17 | ₩3,207 | ₩3,568 | ₩3,153 | ₩3,541 | +10.42% | 20.2만 |
|---|
| 2026.03.16 | ₩3,153 | ₩3,381 | ₩3,133 | ₩3,193 | +1.27% | 11.6만 |
|---|
| 2026.03.13 | ₩3,020 | ₩3,180 | ₩2,953 | ₩3,113 | +3.10% | 14.4만 |
|---|
| 2026.03.12 | ₩3,207 | ₩3,207 | ₩2,966 | ₩3,060 | -4.58% | 24.7만 |
|---|
| 2026.03.11 | ₩3,260 | ₩3,326 | ₩3,046 | ₩3,234 | -0.82% | 10.9만 |
|---|
| 2026.03.10 | ₩3,381 | ₩3,614 | ₩3,207 | ₩3,247 | -3.95% | 20.8만 |
|---|
| 2026.03.09 | ₩3,274 | ₩3,417 | ₩3,180 | ₩3,354 | +2.45% | 24.9만 |
|---|
| 2026.03.06 | ₩3,314 | ₩3,434 | ₩3,157 | ₩3,300 | -0.40% | 8.9만 |
|---|
| 2026.03.05 | ₩3,608 | ₩3,741 | ₩3,240 | ₩3,260 | -9.63% | 21.3만 |
|---|
| 2026.03.04 | ₩3,220 | ₩3,581 | ₩3,220 | ₩3,501 | +8.71% | 16.6만 |
|---|
| 2026.03.03 | ₩3,033 | ₩3,327 | ₩2,966 | ₩3,220 | +6.17% | 26.2만 |
|---|
| 2026.03.02 | ₩3,087 | ₩3,193 | ₩2,900 | ₩3,100 | +0.43% | 21.9만 |
|---|
| 2026.02.27 | ₩3,234 | ₩3,287 | ₩3,120 | ₩3,234 | 0.00% | 13.9만 |
|---|
| 2026.02.26 | ₩4,035 | ₩4,035 | ₩3,025 | ₩3,234 | -19.87% | 30.9만 |
|---|
| 2026.02.25 | ₩3,928 | ₩4,115 | ₩3,701 | ₩3,862 | -1.70% | 33.2만 |
|---|
| 2026.02.24 | ₩3,661 | ₩3,875 | ₩3,638 | ₩3,795 | +3.65% | 28.7만 |
|---|
| 2026.02.23 | ₩3,755 | ₩3,862 | ₩3,501 | ₩3,608 | -3.91% | 16만 |
|---|
| 2026.02.20 | ₩3,862 | ₩3,862 | ₩3,608 | ₩3,768 | -2.42% | 17.1만 |
|---|
| 2026.02.19 | ₩3,528 | ₩3,915 | ₩3,411 | ₩3,862 | +9.47% | 18.9만 |
|---|
| 2026.02.18 | ₩3,648 | ₩3,812 | ₩3,381 | ₩3,581 | -1.83% | 37.7만 |
|---|
| 2026.02.17 | ₩2,926 | ₩3,621 | ₩2,913 | ₩3,594 | +22.83% | 71.2만 |
|---|
| 2026.02.13 | ₩2,873 | ₩3,033 | ₩2,806 | ₩2,926 | +1.86% | 14.2만 |
|---|
| 2026.02.12 | ₩2,859 | ₩2,926 | ₩2,699 | ₩2,846 | -0.47% | 14만 |
|---|
| 2026.02.11 | ₩2,846 | ₩2,926 | ₩2,632 | ₩2,886 | +1.41% | 18.6만 |
|---|
| 2026.02.10 | ₩2,859 | ₩2,926 | ₩2,692 | ₩2,833 | -0.93% | 12.2만 |
|---|
| 2026.02.09 | ₩2,699 | ₩2,940 | ₩2,686 | ₩2,886 | +6.93% | 16.9만 |
|---|
| 2026.02.06 | ₩2,712 | ₩2,779 | ₩2,632 | ₩2,712 | 0.00% | 15.4만 |
|---|
| 2026.02.05 | ₩2,753 | ₩2,859 | ₩2,619 | ₩2,699 | -1.94% | 16.7만 |
|---|
| 2026.02.04 | ₩2,859 | ₩2,859 | ₩2,646 | ₩2,779 | -2.80% | 13.9만 |
|---|
| 2026.02.03 | ₩2,712 | ₩2,886 | ₩2,699 | ₩2,859 | +5.42% | 26만 |
|---|
| 2026.02.02 | ₩2,579 | ₩2,753 | ₩2,572 | ₩2,686 | +4.15% | 10.1만 |
|---|
| 2026.01.30 | ₩2,565 | ₩2,679 | ₩2,505 | ₩2,606 | +1.56% | 15.2만 |
|---|
| 2026.01.29 | ₩2,753 | ₩2,873 | ₩2,552 | ₩2,592 | -5.83% | 16.4만 |
|---|
| 2026.01.28 | ₩3,006 | ₩3,006 | ₩2,739 | ₩2,753 | -8.44% | 21.7만 |
|---|
| 2026.01.27 | ₩2,699 | ₩3,006 | ₩2,686 | ₩2,980 | +10.40% | 11.2만 |
|---|
| 2026.01.26 | ₩2,766 | ₩2,818 | ₩2,672 | ₩2,712 | -1.93% | 15.2만 |
|---|
| 2026.01.23 | ₩3,046 | ₩3,073 | ₩2,746 | ₩2,766 | -9.21% | 22.8만 |
|---|
| 2026.01.22 | ₩2,940 | ₩3,067 | ₩2,881 | ₩3,033 | +3.18% | 14만 |
|---|
| 2026.01.21 | ₩2,739 | ₩2,940 | ₩2,739 | ₩2,913 | +6.34% | 20.1만 |
|---|
| 2026.01.20 | ₩2,586 | ₩2,866 | ₩2,565 | ₩2,739 | +5.94% | 16.8만 |
|---|
| 2026.01.16 | ₩2,445 | ₩2,712 | ₩2,338 | ₩2,672 | +9.29% | 45.5만 |
|---|
| 2026.01.15 | ₩2,565 | ₩2,565 | ₩2,432 | ₩2,445 | -4.69% | 16.8만 |
|---|
| 2026.01.14 | ₩2,592 | ₩2,646 | ₩2,532 | ₩2,565 | -1.03% | 32.7만 |
|---|
| 2026.01.13 | ₩2,686 | ₩2,712 | ₩2,527 | ₩2,619 | -2.49% | 30.2만 |
|---|
| 2026.01.12 | ₩2,739 | ₩2,766 | ₩2,579 | ₩2,659 | -2.93% | 13.9만 |
|---|
| 2026.01.09 | ₩2,980 | ₩2,993 | ₩2,699 | ₩2,753 | -7.62% | 34.9만 |
|---|
| 2026.01.08 | ₩2,980 | ₩3,060 | ₩2,846 | ₩2,966 | -0.45% | 21.6만 |
|---|
| 2026.01.07 | ₩2,539 | ₩2,966 | ₩2,525 | ₩2,966 | +16.84% | 55.6만 |
|---|
| 2026.01.06 | ₩2,512 | ₩2,579 | ₩2,492 | ₩2,499 | -0.53% | 9.4만 |
|---|
| 2026.01.05 | ₩2,592 | ₩2,592 | ₩2,479 | ₩2,525 | -2.58% | 8.7만 |
|---|
| 2026.01.02 | ₩2,592 | ₩2,659 | ₩2,539 | ₩2,552 | -1.55% | 13.1만 |
|---|
| 2025.12.31 | ₩2,552 | ₩2,659 | ₩2,552 | ₩2,606 | +2.09% | 13.8만 |
|---|
| 2025.12.30 | ₩2,592 | ₩2,612 | ₩2,519 | ₩2,552 | -1.55% | 18.6만 |
|---|
| 2025.12.29 | ₩2,619 | ₩2,735 | ₩2,552 | ₩2,592 | -1.02% | 13.9만 |
|---|
| 2025.12.26 | ₩2,659 | ₩2,699 | ₩2,599 | ₩2,646 | -0.50% | 17.2만 |
|---|
| 2025.12.24 | ₩2,606 | ₩2,672 | ₩2,579 | ₩2,672 | +2.56% | 5.2만 |
|---|
| 2025.12.23 | ₩2,646 | ₩2,646 | ₩2,552 | ₩2,606 | -1.52% | 10.4만 |
|---|
| 2025.12.22 | ₩2,592 | ₩2,712 | ₩2,583 | ₩2,646 | +2.06% | 16.8만 |
|---|
| 2025.12.19 | ₩2,606 | ₩2,646 | ₩2,493 | ₩2,592 | -0.51% | 27.7만 |
|---|
| 2025.12.18 | ₩2,525 | ₩2,826 | ₩2,485 | ₩2,592 | +2.65% | 29.7만 |
|---|
| 2025.12.17 | ₩2,405 | ₩2,525 | ₩2,378 | ₩2,485 | +3.33% | 20만 |
|---|
| 2025.12.16 | ₩2,525 | ₩2,592 | ₩2,392 | ₩2,418 | -4.23% | 29만 |
|---|
| 2025.12.15 | ₩2,499 | ₩2,726 | ₩2,485 | ₩2,539 | +1.60% | 54.9만 |
|---|
| 2025.12.12 | ₩2,712 | ₩2,712 | ₩2,465 | ₩2,472 | -8.87% | 24.8만 |
|---|
| 2025.12.11 | ₩2,712 | ₩2,839 | ₩2,646 | ₩2,646 | -2.46% | 18.8만 |
|---|
| 2025.12.10 | ₩2,753 | ₩2,793 | ₩2,620 | ₩2,726 | -0.97% | 35.8만 |
|---|
| 2025.12.09 | ₩2,739 | ₩2,858 | ₩2,672 | ₩2,726 | -0.49% | 25.9만 |
|---|
| 2025.12.08 | ₩2,699 | ₩2,859 | ₩2,565 | ₩2,712 | +0.50% | 22.3만 |
|---|
| 2025.12.05 | ₩2,806 | ₩2,806 | ₩2,572 | ₩2,712 | -3.33% | 25.5만 |
|---|
| 2025.12.04 | ₩2,779 | ₩2,913 | ₩2,672 | ₩2,766 | -0.48% | 31.4만 |
|---|
| 2025.12.03 | ₩2,646 | ₩2,779 | ₩2,579 | ₩2,779 | +5.05% | 8.3만 |
|---|
| 2025.12.02 | ₩2,632 | ₩2,712 | ₩2,572 | ₩2,646 | +0.51% | 17.7만 |
|---|
| 2025.12.01 | ₩2,993 | ₩2,993 | ₩2,459 | ₩2,646 | -11.61% | 48만 |
|---|
| 2025.11.28 | ₩3,140 | ₩3,140 | ₩2,926 | ₩3,006 | -4.26% | 11.5만 |
|---|
| 2025.11.26 | ₩2,926 | ₩3,073 | ₩2,806 | ₩3,033 | +3.65% | 28.7만 |
|---|
| 2025.11.25 | ₩2,793 | ₩2,980 | ₩2,793 | ₩2,926 | +4.78% | 21.3만 |
|---|
| 2025.11.24 | ₩2,940 | ₩3,020 | ₩2,672 | ₩2,766 | -5.91% | 45.2만 |
|---|
| 2025.11.21 | ₩2,926 | ₩2,993 | ₩2,762 | ₩2,993 | +2.28% | 25.3만 |
|---|
| 2025.11.20 | ₩3,220 | ₩3,394 | ₩2,806 | ₩2,826 | -12.24% | 56.5만 |
|---|
| 2025.11.19 | ₩2,966 | ₩3,300 | ₩2,966 | ₩3,220 | +8.56% | 88.7만 |
|---|
| 2025.11.18 | ₩2,499 | ₩3,006 | ₩2,472 | ₩2,953 | +18.18% | 79.8만 |
|---|
| 2025.11.17 | ₩2,432 | ₩2,672 | ₩2,405 | ₩2,539 | +4.40% | 29.3만 |
|---|
| 2025.11.14 | ₩2,539 | ₩2,545 | ₩2,312 | ₩2,405 | -5.26% | 29.4만 |
|---|
| 2025.11.13 | ₩2,325 | ₩2,552 | ₩2,231 | ₩2,525 | +8.62% | 42.1만 |
|---|
| 2025.11.12 | ₩2,245 | ₩2,325 | ₩2,138 | ₩2,312 | +2.98% | 29.4만 |
|---|
| 2025.11.11 | ₩2,285 | ₩2,325 | ₩2,145 | ₩2,218 | -2.92% | 52.2만 |
|---|
| 2025.11.10 | ₩2,084 | ₩2,258 | ₩2,018 | ₩2,218 | +6.41% | 24.2만 |
|---|
| 2025.11.07 | ₩1,978 | ₩2,044 | ₩1,884 | ₩2,018 | +2.03% | 20.7만 |
|---|
| 2025.11.06 | ₩2,044 | ₩2,138 | ₩1,951 | ₩2,018 | -1.31% | 20.2만 |
|---|
| 2025.11.05 | ₩2,151 | ₩2,151 | ₩1,924 | ₩2,018 | -6.21% | 41.6만 |
|---|
| 2025.11.04 | ₩2,218 | ₩2,445 | ₩2,004 | ₩2,125 | -4.22% | 108.2만 |
|---|
| 2025.11.03 | ₩1,804 | ₩2,499 | ₩1,777 | ₩2,472 | +37.04% | 290.8만 |
|---|
| 2025.10.31 | ₩1,884 | ₩1,941 | ₩1,710 | ₩1,777 | -5.67% | 19.9만 |
|---|
| 2025.10.30 | ₩1,857 | ₩1,937 | ₩1,750 | ₩1,884 | +1.44% | 34.9만 |
|---|
| 2025.10.29 | ₩1,897 | ₩2,178 | ₩1,817 | ₩1,884 | -0.70% | 79.7만 |
|---|
| 2025.10.28 | ₩1,804 | ₩2,031 | ₩1,710 | ₩1,911 | +5.93% | 149.7만 |
|---|
| 2025.10.27 | ₩1,630 | ₩1,811 | ₩1,617 | ₩1,804 | +10.66% | 80.5만 |
|---|
| 2025.10.24 | ₩1,991 | ₩1,991 | ₩1,618 | ₩1,630 | -18.12% | 80.1만 |
|---|
| 2025.10.23 | ₩1,684 | ₩2,031 | ₩1,657 | ₩1,937 | +15.08% | 56.5만 |
|---|
| 2025.10.22 | ₩1,897 | ₩1,911 | ₩1,670 | ₩1,684 | -11.27% | 72.3만 |
|---|
| 2025.10.21 | ₩1,557 | ₩2,098 | ₩1,483 | ₩1,897 | +21.89% | 314.5만 |
|---|
| 2025.10.20 | ₩1,363 | ₩1,550 | ₩1,356 | ₩1,483 | +8.82% | 33.9만 |
|---|
| 2025.10.17 | ₩1,390 | ₩1,443 | ₩1,269 | ₩1,296 | -6.73% | 48.7만 |
|---|
| 2025.10.16 | ₩1,510 | ₩1,657 | ₩1,376 | ₩1,430 | -5.31% | 75만 |
|---|
| 2025.10.15 | ₩1,323 | ₩1,523 | ₩1,309 | ₩1,470 | +11.11% | 73.1만 |
|---|
| 2025.10.14 | ₩1,216 | ₩1,305 | ₩1,122 | ₩1,257 | +3.41% | 37.4만 |
|---|
| 2025.10.13 | ₩1,189 | ₩1,203 | ₩1,137 | ₩1,188 | -0.11% | 23.1만 |
|---|
| 2025.10.10 | ₩1,216 | ₩1,216 | ₩1,096 | ₩1,137 | -6.48% | 29.2만 |
|---|