시장 데이터를 불러오는 중
전체 종목
NRC 헬스 과거 주가
NRC Health - Common Stock · NRC · NASDAQ
주요 사업 분야는 생명과학 연구개발 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
NRC Health - Common Stock · NRC · NASDAQ
주요 사업 분야는 생명과학 연구개발 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,417 | ₩27,651 | ₩26,814 | ₩27,243 | -0.64% | 5.3만 |
| 2026.10.08 | ₩27,048 | ₩27,497 | ₩26,948 | ₩27,363 | +1.16% | 9.9만 |
| 2026.10.07 | ₩26,760 | ₩27,417 | ₩26,599 | ₩27,055 | +1.10% | 6.9만 |
| 2026.10.06 | ₩27,953 | ₩27,953 | ₩26,881 | ₩26,908 | -3.74% | 8만 |
| 2026.10.05 | ₩27,390 | ₩28,341 | ₩27,095 | ₩27,846 | +1.66% | 11.8만 |
| 2026.10.02 | ₩28,690 | ₩28,857 | ₩27,176 | ₩27,269 | -4.95% | 12.4만 |
| 2026.10.01 | ₩28,341 | ₩29,233 | ₩28,114 | ₩28,569 | +0.80% | 17.6만 |
| 2026.09.30 | ₩28,274 | ₩28,891 | ₩27,712 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,395 |
| +0.43% |
| 14.3만 |
| 2026.09.29 | ₩26,686 | ₩28,248 | ₩26,499 | ₩28,207 | +5.70% | 13.6만 |
|---|
| 2026.09.28 | ₩25,943 | ₩26,995 | ₩25,702 | ₩26,881 | +3.62% | 8.3만 |
|---|
| 2026.09.25 | ₩27,109 | ₩27,176 | ₩26,197 | ₩26,224 | -3.26% | 13.9만 |
|---|
| 2026.09.24 | ₩28,690 | ₩29,171 | ₩26,921 | ₩27,269 | -4.95% | 11.3만 |
|---|
| 2026.09.23 | ₩29,226 | ₩29,425 | ₩28,623 | ₩28,904 | -1.10% | 10.6만 |
|---|
| 2026.09.22 | ₩28,569 | ₩29,387 | ₩28,569 | ₩29,293 | +2.53% | 13.1만 |
|---|
| 2026.09.21 | ₩27,578 | ₩29,333 | ₩27,377 | ₩28,502 | +3.35% | 15.9만 |
|---|
| 2026.09.18 | ₩27,966 | ₩28,368 | ₩27,390 | ₩27,551 | -1.49% | 36만 |
|---|
| 2026.09.17 | ₩29,963 | ₩29,963 | ₩27,926 | ₩27,966 | -6.66% | 8.8만 |
|---|
| 2026.09.16 | ₩29,320 | ₩29,802 | ₩29,320 | ₩29,547 | +0.78% | 7.2만 |
|---|
| 2026.09.15 | ₩29,896 | ₩29,923 | ₩29,346 | ₩29,427 | -1.57% | 10.5만 |
|---|
| 2026.09.14 | ₩28,422 | ₩29,936 | ₩28,140 | ₩29,896 | +5.19% | 9.3만 |
|---|
| 2026.09.11 | ₩28,851 | ₩28,851 | ₩27,779 | ₩28,301 | -1.90% | 9.4만 |
|---|
| 2026.09.10 | ₩28,073 | ₩28,690 | ₩27,926 | ₩28,489 | +1.48% | 10.9만 |
|---|
| 2026.09.09 | ₩28,248 | ₩28,489 | ₩27,805 | ₩28,047 | -0.71% | 13.5만 |
|---|
| 2026.09.08 | ₩28,676 | ₩28,951 | ₩27,872 | ₩28,395 | -0.98% | 14.5만 |
|---|
| 2026.09.04 | ₩28,127 | ₩29,038 | ₩27,872 | ₩28,851 | +2.57% | 14.2만 |
|---|
| 2026.09.03 | ₩27,095 | ₩28,918 | ₩27,095 | ₩28,475 | +5.09% | 16.8만 |
|---|
| 2026.09.02 | ₩27,430 | ₩27,671 | ₩26,700 | ₩26,814 | -2.25% | 11.4만 |
|---|
| 2026.09.01 | ₩28,060 | ₩28,656 | ₩27,377 | ₩27,390 | -2.39% | 7.1만 |
|---|
| 2026.08.31 | ₩29,065 | ₩29,065 | ₩27,738 | ₩28,060 | -3.46% | 9.7만 |
|---|
| 2026.08.28 | ₩29,547 | ₩29,655 | ₩29,219 | ₩29,279 | -0.91% | 8.4만 |
|---|
| 2026.08.27 | ₩29,253 | ₩30,083 | ₩28,609 | ₩29,494 | +0.82% | 6.8만 |
|---|
| 2026.08.26 | ₩29,078 | ₩29,648 | ₩28,703 | ₩29,480 | +1.38% | 12.6만 |
|---|
| 2026.08.25 | ₩29,373 | ₩29,722 | ₩29,038 | ₩29,507 | +0.46% | 5.4만 |
|---|
| 2026.08.24 | ₩29,681 | ₩30,177 | ₩28,986 | ₩29,373 | -1.04% | 7.3만 |
|---|
| 2026.08.21 | ₩29,333 | ₩30,150 | ₩29,119 | ₩29,735 | +1.37% | 33.9만 |
|---|
| 2026.08.20 | ₩29,065 | ₩29,614 | ₩28,630 | ₩29,239 | +0.60% | 13.7만 |
|---|
| 2026.08.19 | ₩29,748 | ₩30,646 | ₩29,085 | ₩29,454 | -0.99% | 10.5만 |
|---|
| 2026.08.18 | ₩29,145 | ₩30,807 | ₩28,690 | ₩29,494 | +1.20% | 11.1만 |
|---|
| 2026.08.17 | ₩28,382 | ₩29,427 | ₩28,315 | ₩29,172 | +2.79% | 11.8만 |
|---|
| 2026.08.14 | ₩28,596 | ₩29,239 | ₩27,926 | ₩28,395 | -0.70% | 14.3만 |
|---|
| 2026.08.13 | ₩27,738 | ₩28,717 | ₩27,464 | ₩28,556 | +2.95% | 11.1만 |
|---|
| 2026.08.12 | ₩28,355 | ₩28,663 | ₩26,519 | ₩27,618 | -2.60% | 17.2만 |
|---|
| 2026.08.11 | ₩28,234 | ₩29,467 | ₩28,234 | ₩28,650 | +1.47% | 12.1만 |
|---|
| 2026.08.10 | ₩27,256 | ₩28,274 | ₩27,256 | ₩28,006 | +2.75% | 13.1만 |
|---|
| 2026.08.07 | ₩26,063 | ₩27,598 | ₩25,769 | ₩27,256 | +4.58% | 13.9만 |
|---|
| 2026.08.06 | ₩26,050 | ₩26,444 | ₩25,621 | ₩26,090 | +0.15% | 11만 |
|---|
| 2026.08.05 | ₩26,425 | ₩26,586 | ₩26,023 | ₩26,184 | -0.91% | 10.2만 |
|---|
| 2026.08.04 | ₩25,889 | ₩26,894 | ₩25,889 | ₩26,251 | +1.40% | 14.4만 |
|---|
| 2026.08.03 | ₩26,117 | ₩27,109 | ₩26,104 | ₩26,130 | +0.05% | 10.6만 |
|---|
| 2026.07.31 | ₩25,568 | ₩26,841 | ₩25,206 | ₩26,144 | +2.25% | 16.8만 |
|---|
| 2026.07.30 | ₩24,884 | ₩26,184 | ₩24,831 | ₩25,340 | +1.83% | 14.1만 |
|---|
| 2026.07.29 | ₩30,258 | ₩31,732 | ₩23,960 | ₩24,522 | -18.95% | 23.3만 |
|---|
| 2026.07.28 | ₩28,851 | ₩31,155 | ₩28,540 | ₩29,936 | +3.76% | 11.2만 |
|---|
| 2026.07.27 | ₩28,489 | ₩30,619 | ₩28,301 | ₩28,502 | +0.05% | 5.8만 |
|---|
| 2026.07.24 | ₩28,033 | ₩28,883 | ₩28,033 | ₩28,194 | +0.57% | 4.6만 |
|---|
| 2026.07.23 | ₩28,623 | ₩28,971 | ₩27,374 | ₩27,913 | -2.48% | 8.9만 |
|---|
| 2026.07.22 | ₩28,770 | ₩28,998 | ₩28,234 | ₩28,931 | +0.56% | 6.3만 |
|---|
| 2026.07.21 | ₩28,542 | ₩28,904 | ₩27,980 | ₩28,784 | +0.85% | 8.1만 |
|---|
| 2026.07.20 | ₩29,145 | ₩29,635 | ₩28,623 | ₩28,690 | -1.56% | 6.3만 |
|---|
| 2026.07.17 | ₩29,105 | ₩29,856 | ₩28,797 | ₩29,186 | +0.28% | 5.3만 |
|---|
| 2026.07.16 | ₩29,186 | ₩30,311 | ₩29,186 | ₩29,400 | +0.73% | 6만 |
|---|
| 2026.07.15 | ₩29,387 | ₩30,284 | ₩28,770 | ₩29,025 | -1.23% | 5.8만 |
|---|
| 2026.07.14 | ₩29,253 | ₩30,164 | ₩28,790 | ₩29,454 | +0.69% | 9.7만 |
|---|
| 2026.07.13 | ₩29,011 | ₩29,842 | ₩28,462 | ₩29,253 | +0.83% | 5.6만 |
|---|
| 2026.07.10 | ₩29,092 | ₩29,755 | ₩28,408 | ₩29,011 | -0.28% | 8.7만 |
|---|
| 2026.07.09 | ₩29,132 | ₩29,494 | ₩28,837 | ₩29,092 | -0.14% | 6만 |
|---|
| 2026.07.08 | ₩30,512 | ₩30,512 | ₩29,253 | ₩29,306 | -3.95% | 7.3만 |
|---|
| 2026.07.07 | ₩30,539 | ₩30,820 | ₩29,809 | ₩30,512 | -0.09% | 11.3만 |
|---|
| 2026.07.06 | ₩30,016 | ₩30,418 | ₩29,239 | ₩30,150 | +0.45% | 10.4만 |
|---|
| 2026.07.02 | ₩29,856 | ₩30,177 | ₩29,480 | ₩30,016 | +0.54% | 6.8만 |
|---|
| 2026.07.01 | ₩28,944 | ₩30,351 | ₩28,944 | ₩29,936 | +3.43% | 13.7만 |
|---|
| 2026.06.30 | ₩28,998 | ₩29,574 | ₩27,484 | ₩28,904 | -0.32% | 11.7만 |
|---|
| 2026.06.29 | ₩27,913 | ₩29,065 | ₩27,095 | ₩28,998 | +3.89% | 7.9만 |
|---|
| 2026.06.26 | ₩27,296 | ₩28,154 | ₩27,182 | ₩27,886 | +2.16% | 23.6만 |
|---|
| 2026.06.25 | ₩27,738 | ₩28,114 | ₩27,082 | ₩27,524 | -0.77% | 7.3만 |
|---|
| 2026.06.24 | ₩26,934 | ₩27,913 | ₩26,041 | ₩27,738 | +2.99% | 8.8만 |
|---|
| 2026.06.23 | ₩25,996 | ₩26,948 | ₩25,434 | ₩26,854 | +3.30% | 9.3만 |
|---|
| 2026.06.22 | ₩25,125 | ₩26,305 | ₩24,609 | ₩26,117 | +3.95% | 15.4만 |
|---|
| 2026.06.18 | ₩24,094 | ₩24,951 | ₩23,243 | ₩24,844 | +3.11% | 35.7만 |
|---|
| 2026.06.17 | ₩24,536 | ₩24,831 | ₩23,598 | ₩23,785 | -3.06% | 9.3만 |
|---|
| 2026.06.16 | ₩24,536 | ₩24,911 | ₩23,611 | ₩24,750 | +0.87% | 8.4만 |
|---|
| 2026.06.15 | ₩25,340 | ₩25,460 | ₩24,281 | ₩24,536 | -3.17% | 11만 |
|---|
| 2026.06.12 | ₩25,179 | ₩26,171 | ₩24,777 | ₩25,179 | 0.00% | 8.7만 |
|---|
| 2026.06.11 | ₩28,596 | ₩28,596 | ₩24,469 | ₩25,179 | -11.95% | 26.2만 |
|---|
| 2026.06.10 | ₩26,546 | ₩28,784 | ₩26,492 | ₩28,516 | +7.42% | 76만 |
|---|
| 2026.06.09 | ₩26,224 | ₩26,921 | ₩25,943 | ₩26,465 | +0.92% | 16.5만 |
|---|
| 2026.06.08 | ₩25,782 | ₩26,666 | ₩25,440 | ₩25,903 | +0.47% | 11.9만 |
|---|
| 2026.06.05 | ₩26,626 | ₩26,921 | ₩25,521 | ₩25,648 | -3.67% | 15.3만 |
|---|
| 2026.06.04 | ₩25,916 | ₩26,787 | ₩25,916 | ₩26,465 | +2.12% | 13.5만 |
|---|
| 2026.06.03 | ₩26,238 | ₩26,512 | ₩25,233 | ₩25,514 | -2.76% | 16.8만 |
|---|
| 2026.06.02 | ₩26,894 | ₩27,484 | ₩25,916 | ₩26,251 | -2.39% | 11만 |
|---|
| 2026.06.01 | ₩26,197 | ₩27,330 | ₩25,353 | ₩27,135 | +3.58% | 19만 |
|---|
| 2026.05.29 | ₩26,144 | ₩27,082 | ₩25,929 | ₩26,171 | +0.10% | 8.7만 |
|---|
| 2026.05.28 | ₩25,635 | ₩26,640 | ₩25,152 | ₩26,345 | +2.77% | 14만 |
|---|
| 2026.05.27 | ₩25,608 | ₩26,130 | ₩25,360 | ₩25,635 | +0.10% | 8.9만 |
|---|
| 2026.05.26 | ₩25,728 | ₩26,090 | ₩25,219 | ₩25,514 | -0.83% | 9.1만 |
|---|
| 2026.05.22 | ₩25,648 | ₩25,742 | ₩25,159 | ₩25,568 | -0.31% | 11.6만 |
|---|
| 2026.05.21 | ₩25,608 | ₩26,372 | ₩25,407 | ₩25,514 | -0.37% | 7.5만 |
|---|
| 2026.05.20 | ₩25,072 | ₩25,876 | ₩24,415 | ₩25,809 | +2.94% | 13.6만 |
|---|
| 2026.05.19 | ₩24,965 | ₩25,702 | ₩24,670 | ₩25,125 | +0.64% | 10만 |
|---|
| 2026.05.18 | ₩24,857 | ₩25,702 | ₩24,656 | ₩25,112 | +1.02% | 9.3만 |
|---|
| 2026.05.15 | ₩25,286 | ₩25,541 | ₩24,576 | ₩24,951 | -1.32% | 12만 |
|---|
| 2026.05.14 | ₩25,166 | ₩26,037 | ₩25,166 | ₩25,367 | +0.80% | 8.9만 |
|---|
| 2026.05.13 | ₩25,621 | ₩25,755 | ₩24,522 | ₩25,018 | -2.35% | 7.9만 |
|---|
| 2026.05.12 | ₩25,112 | ₩26,077 | ₩24,770 | ₩25,715 | +2.40% | 10.2만 |
|---|
| 2026.05.11 | ₩25,099 | ₩25,367 | ₩24,455 | ₩25,072 | -0.11% | 8.5만 |
|---|
| 2026.05.08 | ₩25,139 | ₩25,755 | ₩24,502 | ₩25,125 | -0.05% | 12.9만 |
|---|
| 2026.05.07 | ₩23,839 | ₩25,179 | ₩23,598 | ₩25,099 | +5.28% | 20.7만 |
|---|
| 2026.05.06 | ₩25,259 | ₩25,259 | ₩23,933 | ₩23,933 | -5.25% | 7.5만 |
|---|
| 2026.05.05 | ₩24,402 | ₩25,876 | ₩24,402 | ₩25,112 | +2.91% | 13.3만 |
|---|
| 2026.05.04 | ₩23,075 | ₩24,683 | ₩22,780 | ₩24,415 | +5.81% | 17.9만 |
|---|
| 2026.05.01 | ₩21,923 | ₩23,625 | ₩21,789 | ₩23,330 | +6.42% | 16.4만 |
|---|
| 2026.04.30 | ₩21,628 | ₩22,620 | ₩20,851 | ₩22,057 | +1.98% | 17.4만 |
|---|
| 2026.04.29 | ₩21,695 | ₩22,311 | ₩19,712 | ₩22,164 | +2.16% | 12.2만 |
|---|
| 2026.04.28 | ₩23,008 | ₩23,303 | ₩22,325 | ₩22,566 | -1.92% | 6.4만 |
|---|
| 2026.04.27 | ₩22,941 | ₩23,584 | ₩22,740 | ₩22,928 | -0.06% | 11.3만 |
|---|
| 2026.04.24 | ₩22,874 | ₩23,162 | ₩22,579 | ₩23,089 | +0.94% | 2.6만 |
|---|
| 2026.04.23 | ₩23,052 | ₩23,397 | ₩22,760 | ₩23,115 | +0.27% | 7만 |
|---|
| 2026.04.22 | ₩23,236 | ₩23,564 | ₩23,122 | ₩23,450 | +0.92% | 6.7만 |
|---|
| 2026.04.21 | ₩24,496 | ₩24,871 | ₩22,914 | ₩23,022 | -6.02% | 6.2만 |
|---|
| 2026.04.20 | ₩24,295 | ₩24,911 | ₩24,120 | ₩24,362 | +0.28% | 4.9만 |
|---|
| 2026.04.17 | ₩24,053 | ₩24,656 | ₩24,053 | ₩24,161 | +0.45% | 8.1만 |
|---|
| 2026.04.16 | ₩23,330 | ₩24,201 | ₩22,853 | ₩23,611 | +1.21% | 6.6만 |
|---|
| 2026.04.15 | ₩22,767 | ₩24,067 | ₩22,767 | ₩23,906 | +5.00% | 6.4만 |
|---|
| 2026.04.14 | ₩22,593 | ₩23,142 | ₩22,512 | ₩22,834 | +1.07% | 5만 |
|---|
| 2026.04.13 | ₩22,124 | ₩22,727 | ₩21,750 | ₩22,532 | +1.85% | 7.1만 |
|---|
| 2026.04.10 | ₩22,740 | ₩22,740 | ₩21,816 | ₩22,084 | -2.89% | 7.3만 |
|---|
| 2026.04.09 | ₩23,102 | ₩23,290 | ₩21,762 | ₩22,847 | -1.10% | 5.6만 |
|---|
| 2026.04.08 | ₩23,450 | ₩24,073 | ₩23,102 | ₩23,129 | -1.37% | 8.2만 |
|---|
| 2026.04.07 | ₩23,115 | ₩23,437 | ₩22,566 | ₩22,834 | -1.22% | 5.6만 |
|---|
| 2026.04.06 | ₩23,249 | ₩23,678 | ₩23,048 | ₩23,223 | -0.12% | 9.5만 |
|---|
| 2026.04.02 | ₩23,062 | ₩23,544 | ₩22,539 | ₩22,995 | -0.29% | 5.6만 |
|---|
| 2026.04.01 | ₩23,089 | ₩23,571 | ₩22,419 | ₩23,236 | +0.64% | 6만 |
|---|
| 2026.03.31 | ₩23,035 | ₩23,424 | ₩22,298 | ₩22,754 | -1.22% | 6.6만 |
|---|
| 2026.03.30 | ₩22,955 | ₩23,082 | ₩22,311 | ₩22,968 | +0.06% | 6.6만 |
|---|
| 2026.03.27 | ₩23,249 | ₩23,370 | ₩22,566 | ₩22,955 | -1.27% | 4.7만 |
|---|
| 2026.03.26 | ₩22,660 | ₩23,859 | ₩22,660 | ₩23,477 | +3.61% | 5.2만 |
|---|
| 2026.03.25 | ₩23,424 | ₩23,718 | ₩22,445 | ₩23,022 | -1.72% | 6.7만 |
|---|
| 2026.03.24 | ₩23,450 | ₩23,772 | ₩22,834 | ₩23,370 | -0.34% | 6만 |
|---|
| 2026.03.23 | ₩23,584 | ₩23,906 | ₩22,151 | ₩23,464 | -0.51% | 14.4만 |
|---|
| 2026.03.20 | ₩23,330 | ₩23,491 | ₩22,593 | ₩23,209 | -0.52% | 14.8만 |
|---|
| 2026.03.19 | ₩23,102 | ₩23,544 | ₩22,244 | ₩23,196 | +0.41% | 8.6만 |
|---|
| 2026.03.18 | ₩23,651 | ₩24,388 | ₩23,129 | ₩23,544 | -0.45% | 12.5만 |
|---|
| 2026.03.17 | ₩23,276 | ₩24,536 | ₩23,276 | ₩23,759 | +2.07% | 13.5만 |
|---|
| 2026.03.16 | ₩22,110 | ₩23,638 | ₩22,030 | ₩23,316 | +5.45% | 12.1만 |
|---|
| 2026.03.13 | ₩22,017 | ₩22,392 | ₩21,782 | ₩22,137 | +0.55% | 8.8만 |
|---|
| 2026.03.12 | ₩21,360 | ₩22,727 | ₩21,360 | ₩22,110 | +3.51% | 8.9만 |
|---|
| 2026.03.11 | ₩21,494 | ₩22,030 | ₩20,924 | ₩21,454 | -0.19% | 9.9만 |
|---|
| 2026.03.10 | ₩21,119 | ₩22,794 | ₩21,119 | ₩21,802 | +3.24% | 14.3만 |
|---|
| 2026.03.09 | ₩19,765 | ₩21,333 | ₩19,571 | ₩20,060 | +1.49% | 26.5만 |
|---|
| 2026.03.06 | ₩18,519 | ₩19,872 | ₩18,197 | ₩19,551 | +5.57% | 15.1만 |
|---|
| 2026.03.05 | ₩17,286 | ₩19,001 | ₩17,112 | ₩18,814 | +8.84% | 18만 |
|---|
| 2026.03.04 | ₩18,050 | ₩18,506 | ₩17,581 | ₩17,581 | -2.60% | 6.8만 |
|---|
| 2026.03.03 | ₩18,599 | ₩18,599 | ₩17,782 | ₩17,943 | -3.53% | 12.1만 |
|---|
| 2026.03.02 | ₩17,715 | ₩19,370 | ₩17,715 | ₩18,559 | +4.77% | 22.5만 |
|---|
| 2026.02.27 | ₩17,742 | ₩18,479 | ₩17,668 | ₩17,970 | +1.28% | 5.9만 |
|---|
| 2026.02.26 | ₩17,393 | ₩18,184 | ₩17,353 | ₩18,010 | +3.54% | 7.8만 |
|---|
| 2026.02.25 | ₩16,817 | ₩17,490 | ₩16,549 | ₩17,326 | +3.03% | 9.8만 |
|---|
| 2026.02.24 | ₩16,683 | ₩17,032 | ₩16,295 | ₩16,737 | +0.32% | 7만 |
|---|
| 2026.02.23 | ₩18,104 | ₩18,827 | ₩16,737 | ₩16,750 | -7.48% | 9.9만 |
|---|
| 2026.02.20 | ₩17,903 | ₩18,814 | ₩17,608 | ₩18,318 | +2.32% | 13.6만 |
|---|
| 2026.02.19 | ₩16,509 | ₩16,965 | ₩16,067 | ₩16,683 | +1.06% | 8.5만 |
|---|
| 2026.02.18 | ₩16,161 | ₩16,777 | ₩15,906 | ₩16,522 | +2.24% | 7.8만 |
|---|
| 2026.02.17 | ₩16,187 | ₩16,804 | ₩15,725 | ₩16,120 | -0.41% | 13.4만 |
|---|
| 2026.02.13 | ₩17,152 | ₩17,581 | ₩16,141 | ₩16,187 | -5.63% | 9.3만 |
|---|
| 2026.02.12 | ₩18,559 | ₩18,566 | ₩16,950 | ₩17,192 | -7.36% | 11.3만 |
|---|
| 2026.02.11 | ₩19,444 | ₩20,040 | ₩17,581 | ₩18,425 | -5.24% | 20.1만 |
|---|
| 2026.02.10 | ₩20,703 | ₩20,723 | ₩18,653 | ₩19,511 | -5.76% | 21.9만 |
|---|
| 2026.02.09 | ₩21,400 | ₩21,400 | ₩20,455 | ₩20,596 | -3.76% | 20.7만 |
|---|
| 2026.02.06 | ₩21,628 | ₩22,043 | ₩20,898 | ₩21,360 | -1.24% | 30.8만 |
|---|
| 2026.02.05 | ₩20,422 | ₩21,534 | ₩20,114 | ₩21,347 | +4.53% | 19.3만 |
|---|
| 2026.02.04 | ₩23,464 | ₩23,946 | ₩20,013 | ₩20,462 | -12.79% | 16.7만 |
|---|
| 2026.02.03 | ₩28,743 | ₩28,743 | ₩22,325 | ₩23,611 | -17.86% | 19.6만 |
|---|
| 2026.02.02 | ₩27,484 | ₩29,480 | ₩26,755 | ₩29,346 | +6.78% | 8.8만 |
|---|
| 2026.01.30 | ₩26,720 | ₩27,363 | ₩26,448 | ₩27,256 | +2.01% | 6.3만 |
|---|
| 2026.01.29 | ₩26,814 | ₩27,102 | ₩26,184 | ₩26,867 | +0.20% | 7.1만 |
|---|
| 2026.01.28 | ₩27,028 | ₩27,631 | ₩26,171 | ₩26,546 | -1.78% | 7.7만 |
|---|
| 2026.01.27 | ₩28,006 | ₩28,140 | ₩26,800 | ₩27,269 | -2.63% | 5.7만 |
|---|
| 2026.01.26 | ₩28,382 | ₩28,805 | ₩27,645 | ₩27,879 | -1.77% | 4.6만 |
|---|
| 2026.01.23 | ₩29,306 | ₩29,420 | ₩27,792 | ₩28,234 | -3.66% | 3.8만 |
|---|
| 2026.01.22 | ₩30,003 | ₩30,204 | ₩28,516 | ₩29,494 | -1.70% | 7.1만 |
|---|
| 2026.01.21 | ₩29,454 | ₩30,499 | ₩28,851 | ₩30,124 | +2.27% | 8.1만 |
|---|
| 2026.01.20 | ₩29,400 | ₩30,539 | ₩29,279 | ₩29,333 | -0.23% | 11.3만 |
|---|
| 2026.01.16 | ₩28,449 | ₩29,869 | ₩28,449 | ₩29,775 | +4.66% | 7.8만 |
|---|
| 2026.01.15 | ₩27,980 | ₩29,045 | ₩27,571 | ₩28,542 | +2.01% | 9.6만 |
|---|
| 2026.01.14 | ₩27,812 | ₩28,154 | ₩27,450 | ₩27,926 | +0.41% | 8만 |
|---|
| 2026.01.13 | ₩27,484 | ₩28,140 | ₩27,122 | ₩27,980 | +1.80% | 5.5만 |
|---|
| 2026.01.12 | ₩26,452 | ₩27,403 | ₩26,050 | ₩27,377 | +3.50% | 5.3만 |
|---|
| 2026.01.09 | ₩26,184 | ₩26,606 | ₩25,909 | ₩26,425 | +0.92% | 4.8만 |
|---|
| 2026.01.08 | ₩25,139 | ₩26,546 | ₩25,139 | ₩26,117 | +3.89% | 7.3만 |
|---|
| 2026.01.07 | ₩26,010 | ₩26,010 | ₩24,697 | ₩25,326 | -2.63% | 5.2만 |
|---|
| 2026.01.06 | ₩24,991 | ₩25,996 | ₩24,951 | ₩25,862 | +3.49% | 9.4만 |
|---|
| 2026.01.05 | ₩24,161 | ₩25,702 | ₩24,134 | ₩25,192 | +4.27% | 7만 |
|---|
| 2026.01.02 | ₩25,125 | ₩25,387 | ₩23,913 | ₩24,161 | -3.84% | 6.8만 |
|---|
| 2025.12.31 | ₩24,951 | ₩25,192 | ₩24,583 | ₩25,152 | +0.81% | 4.5만 |
|---|
| 2025.12.30 | ₩25,420 | ₩25,970 | ₩24,918 | ₩24,991 | -1.69% | 4.9만 |
|---|
| 2025.12.29 | ₩25,032 | ₩25,527 | ₩24,563 | ₩25,420 | +1.55% | 11.5만 |
|---|
| 2025.12.26 | ₩25,045 | ₩25,206 | ₩24,650 | ₩25,005 | -0.16% | 6.1만 |
|---|
| 2025.12.24 | ₩25,353 | ₩25,668 | ₩25,032 | ₩25,206 | -0.58% | 3만 |
|---|
| 2025.12.23 | ₩25,152 | ₩25,728 | ₩24,965 | ₩25,474 | +1.28% | 8.6만 |
|---|
| 2025.12.22 | ₩24,898 | ₩25,728 | ₩24,831 | ₩25,300 | +1.61% | 6.9만 |
|---|
| 2025.12.19 | ₩25,688 | ₩25,688 | ₩24,790 | ₩25,058 | -2.45% | 28.2만 |
|---|
| 2025.12.18 | ₩25,179 | ₩25,976 | ₩24,951 | ₩25,862 | +2.71% | 10.4만 |
|---|
| 2025.12.17 | ₩24,589 | ₩25,131 | ₩24,214 | ₩24,978 | +1.58% | 9.4만 |
|---|
| 2025.12.16 | ₩24,080 | ₩24,764 | ₩23,953 | ₩24,697 | +2.56% | 10.4만 |
|---|
| 2025.12.15 | ₩23,759 | ₩24,139 | ₩23,115 | ₩24,120 | +1.52% | 6.9만 |
|---|
| 2025.12.12 | ₩23,357 | ₩23,946 | ₩22,311 | ₩23,638 | +1.20% | 9만 |
|---|
| 2025.12.11 | ₩22,834 | ₩23,772 | ₩22,834 | ₩23,343 | +2.23% | 7.7만 |
|---|
| 2025.12.10 | ₩21,494 | ₩22,890 | ₩21,005 | ₩22,680 | +5.52% | 17.3만 |
|---|
| 2025.12.09 | ₩21,038 | ₩21,581 | ₩20,878 | ₩21,494 | +2.17% | 5.2만 |
|---|
| 2025.12.08 | ₩21,280 | ₩21,695 | ₩20,596 | ₩21,239 | -0.19% | 7.1만 |
|---|
| 2025.12.05 | ₩21,762 | ₩21,979 | ₩21,025 | ₩21,266 | -2.28% | 9.7만 |
|---|
| 2025.12.04 | ₩21,655 | ₩22,151 | ₩21,481 | ₩21,869 | +0.99% | 4.9만 |
|---|
| 2025.12.03 | ₩21,842 | ₩22,010 | ₩21,521 | ₩21,668 | -0.80% | 6.7만 |
|---|
| 2025.12.02 | ₩22,499 | ₩22,499 | ₩21,641 | ₩21,708 | -3.51% | 8.1만 |
|---|
| 2025.12.01 | ₩22,767 | ₩22,854 | ₩22,110 | ₩22,499 | -1.18% | 8.7만 |
|---|
| 2025.11.28 | ₩23,115 | ₩23,115 | ₩22,459 | ₩22,767 | -1.51% | 5.4만 |
|---|
| 2025.11.26 | ₩23,973 | ₩24,073 | ₩23,008 | ₩23,142 | -3.47% | 6.5만 |
|---|
| 2025.11.25 | ₩23,383 | ₩24,482 | ₩23,290 | ₩24,147 | +3.27% | 8.3만 |
|---|
| 2025.11.24 | ₩23,625 | ₩24,094 | ₩22,787 | ₩23,209 | -1.76% | 13.4만 |
|---|
| 2025.11.21 | ₩22,137 | ₩23,980 | ₩21,923 | ₩23,665 | +6.90% | 14.6만 |
|---|
| 2025.11.20 | ₩22,070 | ₩22,707 | ₩21,306 | ₩22,258 | +0.85% | 10.3만 |
|---|
| 2025.11.19 | ₩21,494 | ₩21,950 | ₩21,326 | ₩21,856 | +1.68% | 5.9만 |
|---|
| 2025.11.18 | ₩21,427 | ₩21,735 | ₩21,226 | ₩21,507 | +0.38% | 7.2만 |
|---|
| 2025.11.17 | ₩20,382 | ₩21,668 | ₩19,966 | ₩21,467 | +5.33% | 10.8만 |
|---|
| 2025.11.14 | ₩20,703 | ₩21,105 | ₩19,765 | ₩20,409 | -1.42% | 9.7만 |
|---|
| 2025.11.13 | ₩20,663 | ₩21,065 | ₩19,939 | ₩20,824 | +0.78% | 8.1만 |
|---|
| 2025.11.12 | ₩20,100 | ₩20,677 | ₩20,047 | ₩20,677 | +2.87% | 11.9만 |
|---|
| 2025.11.11 | ₩19,430 | ₩20,154 | ₩18,573 | ₩20,006 | +2.97% | 13.1만 |
|---|
| 2025.11.10 | ₩19,953 | ₩19,953 | ₩19,256 | ₩19,403 | -2.75% | 9.3만 |
|---|
| 2025.11.07 | ₩19,216 | ₩19,805 | ₩18,941 | ₩19,698 | +2.51% | 10.7만 |
|---|
| 2025.11.06 | ₩18,841 | ₩19,243 | ₩18,398 | ₩19,216 | +1.99% | 7.6만 |
|---|
| 2025.11.05 | ₩18,640 | ₩18,901 | ₩17,948 | ₩18,854 | +1.15% | 9.6만 |
|---|
| 2025.11.04 | ₩17,648 | ₩19,001 | ₩17,608 | ₩18,465 | +4.63% | 17.3만 |
|---|
| 2025.11.03 | ₩17,929 | ₩18,050 | ₩17,635 | ₩17,755 | -0.97% | 5만 |
|---|
| 2025.10.31 | ₩17,501 | ₩17,929 | ₩16,911 | ₩17,903 | +2.30% | 10.8만 |
|---|
| 2025.10.30 | ₩17,795 | ₩17,802 | ₩17,125 | ₩17,554 | -1.36% | 11.6만 |
|---|
| 2025.10.29 | ₩17,822 | ₩18,626 | ₩17,688 | ₩18,023 | +1.13% | 14.1만 |
|---|
| 2025.10.28 | ₩15,316 | ₩18,760 | ₩15,312 | ₩17,755 | +15.92% | 27.3만 |
|---|
| 2025.10.27 | ₩15,772 | ₩15,772 | ₩15,169 | ₩15,303 | -2.97% | 8.6만 |
|---|
| 2025.10.24 | ₩15,826 | ₩16,107 | ₩15,418 | ₩15,625 | -1.27% | 6.1만 |
|---|
| 2025.10.23 | ₩15,946 | ₩16,040 | ₩15,477 | ₩15,625 | -2.02% | 6.1만 |
|---|
| 2025.10.22 | ₩16,134 | ₩16,295 | ₩15,759 | ₩15,946 | -1.16% | 6.5만 |
|---|
| 2025.10.21 | ₩15,986 | ₩16,268 | ₩15,818 | ₩16,201 | +1.34% | 6.2만 |
|---|
| 2025.10.20 | ₩15,678 | ₩16,067 | ₩15,544 | ₩15,986 | +1.97% | 12.9만 |
|---|
| 2025.10.17 | ₩15,571 | ₩15,919 | ₩15,303 | ₩15,558 | -0.09% | 10.9만 |
|---|
| 2025.10.16 | ₩15,491 | ₩15,772 | ₩15,008 | ₩15,651 | +1.04% | 10.3만 |
|---|
| 2025.10.15 | ₩15,491 | ₩15,906 | ₩15,170 | ₩15,343 | -0.95% | 5.4만 |
|---|
| 2025.10.14 | ₩15,290 | ₩15,564 | ₩14,759 | ₩15,437 | +0.96% | 11.7만 |
|---|
| 2025.10.13 | ₩15,638 | ₩15,826 | ₩15,316 | ₩15,383 | -1.63% | 9.6만 |
|---|
| 2025.10.10 | ₩15,705 | ₩15,879 | ₩15,115 | ₩15,383 | -2.05% | 10.9만 |
|---|