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 | ₩27,369 | ₩27,603 | ₩26,767 | ₩27,195 | -0.64% | 5.3만 |
| 2026.10.08 | ₩27,001 | ₩27,449 | ₩26,901 | ₩27,315 | +1.16% | 9.9만 |
| 2026.10.07 | ₩26,713 | ₩27,369 | ₩26,553 | ₩27,008 | +1.10% | 6.9만 |
| 2026.10.06 | ₩27,904 | ₩27,904 | ₩26,834 | ₩26,861 | -3.74% | 8만 |
| 2026.10.05 | ₩27,342 | ₩28,292 | ₩27,048 | ₩27,797 | +1.66% | 11.8만 |
| 2026.10.02 | ₩28,640 | ₩28,807 | ₩27,128 | ₩27,222 | -4.95% | 12.4만 |
| 2026.10.01 | ₩28,292 | ₩29,181 | ₩28,065 | ₩28,519 | +0.80% | 17.6만 |
| 2026.09.30 | ₩28,225 | ₩28,840 | ₩27,663 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,345 |
| +0.43% |
| 14.3만 |
| 2026.09.29 | ₩26,640 | ₩28,198 | ₩26,453 | ₩28,158 | +5.70% | 13.6만 |
|---|
| 2026.09.28 | ₩25,897 | ₩26,948 | ₩25,657 | ₩26,834 | +3.62% | 8.3만 |
|---|
| 2026.09.25 | ₩27,061 | ₩27,128 | ₩26,152 | ₩26,178 | -3.26% | 13.9만 |
|---|
| 2026.09.24 | ₩28,640 | ₩29,120 | ₩26,874 | ₩27,222 | -4.95% | 11.3만 |
|---|
| 2026.09.23 | ₩29,175 | ₩29,374 | ₩28,573 | ₩28,854 | -1.10% | 10.6만 |
|---|
| 2026.09.22 | ₩28,519 | ₩29,335 | ₩28,519 | ₩29,242 | +2.53% | 13.1만 |
|---|
| 2026.09.21 | ₩27,529 | ₩29,282 | ₩27,329 | ₩28,452 | +3.35% | 15.9만 |
|---|
| 2026.09.18 | ₩27,917 | ₩28,319 | ₩27,342 | ₩27,503 | -1.49% | 36만 |
|---|
| 2026.09.17 | ₩29,911 | ₩29,911 | ₩27,877 | ₩27,917 | -6.66% | 8.8만 |
|---|
| 2026.09.16 | ₩29,268 | ₩29,750 | ₩29,268 | ₩29,496 | +0.78% | 7.2만 |
|---|
| 2026.09.15 | ₩29,844 | ₩29,870 | ₩29,295 | ₩29,375 | -1.57% | 10.5만 |
|---|
| 2026.09.14 | ₩28,372 | ₩29,884 | ₩28,091 | ₩29,844 | +5.19% | 9.3만 |
|---|
| 2026.09.11 | ₩28,800 | ₩28,800 | ₩27,730 | ₩28,252 | -1.90% | 9.4만 |
|---|
| 2026.09.10 | ₩28,024 | ₩28,640 | ₩27,877 | ₩28,439 | +1.48% | 10.9만 |
|---|
| 2026.09.09 | ₩28,198 | ₩28,439 | ₩27,757 | ₩27,998 | -0.71% | 13.5만 |
|---|
| 2026.09.08 | ₩28,626 | ₩28,901 | ₩27,824 | ₩28,345 | -0.98% | 14.5만 |
|---|
| 2026.09.04 | ₩28,078 | ₩28,988 | ₩27,824 | ₩28,800 | +2.57% | 14.2만 |
|---|
| 2026.09.03 | ₩27,048 | ₩28,867 | ₩27,048 | ₩28,426 | +5.09% | 16.8만 |
|---|
| 2026.09.02 | ₩27,382 | ₩27,623 | ₩26,653 | ₩26,767 | -2.25% | 11.4만 |
|---|
| 2026.09.01 | ₩28,011 | ₩28,606 | ₩27,329 | ₩27,342 | -2.39% | 7.1만 |
|---|
| 2026.08.31 | ₩29,014 | ₩29,014 | ₩27,690 | ₩28,011 | -3.46% | 9.7만 |
|---|
| 2026.08.28 | ₩29,496 | ₩29,603 | ₩29,168 | ₩29,228 | -0.91% | 8.4만 |
|---|
| 2026.08.27 | ₩29,202 | ₩30,031 | ₩28,559 | ₩29,442 | +0.82% | 6.8만 |
|---|
| 2026.08.26 | ₩29,028 | ₩29,596 | ₩28,653 | ₩29,429 | +1.38% | 12.6만 |
|---|
| 2026.08.25 | ₩29,322 | ₩29,670 | ₩28,988 | ₩29,456 | +0.46% | 5.4만 |
|---|
| 2026.08.24 | ₩29,630 | ₩30,125 | ₩28,935 | ₩29,322 | -1.04% | 7.3만 |
|---|
| 2026.08.21 | ₩29,282 | ₩30,098 | ₩29,068 | ₩29,683 | +1.37% | 33.9만 |
|---|
| 2026.08.20 | ₩29,014 | ₩29,563 | ₩28,580 | ₩29,188 | +0.60% | 13.7만 |
|---|
| 2026.08.19 | ₩29,696 | ₩30,593 | ₩29,034 | ₩29,402 | -0.99% | 10.5만 |
|---|
| 2026.08.18 | ₩29,095 | ₩30,753 | ₩28,640 | ₩29,442 | +1.20% | 11.1만 |
|---|
| 2026.08.17 | ₩28,332 | ₩29,375 | ₩28,265 | ₩29,121 | +2.79% | 11.8만 |
|---|
| 2026.08.14 | ₩28,546 | ₩29,188 | ₩27,877 | ₩28,345 | -0.70% | 14.3만 |
|---|
| 2026.08.13 | ₩27,690 | ₩28,666 | ₩27,416 | ₩28,506 | +2.95% | 11.1만 |
|---|
| 2026.08.12 | ₩28,305 | ₩28,613 | ₩26,473 | ₩27,570 | -2.60% | 17.2만 |
|---|
| 2026.08.11 | ₩28,185 | ₩29,416 | ₩28,185 | ₩28,600 | +1.47% | 12.1만 |
|---|
| 2026.08.10 | ₩27,208 | ₩28,225 | ₩27,208 | ₩27,958 | +2.75% | 13.1만 |
|---|
| 2026.08.07 | ₩26,018 | ₩27,550 | ₩25,724 | ₩27,208 | +4.58% | 13.9만 |
|---|
| 2026.08.06 | ₩26,004 | ₩26,398 | ₩25,576 | ₩26,045 | +0.15% | 11만 |
|---|
| 2026.08.05 | ₩26,379 | ₩26,540 | ₩25,978 | ₩26,138 | -0.91% | 10.2만 |
|---|
| 2026.08.04 | ₩25,844 | ₩26,847 | ₩25,844 | ₩26,205 | +1.40% | 14.4만 |
|---|
| 2026.08.03 | ₩26,071 | ₩27,061 | ₩26,058 | ₩26,085 | +0.05% | 10.6만 |
|---|
| 2026.07.31 | ₩25,523 | ₩26,794 | ₩25,162 | ₩26,098 | +2.25% | 16.8만 |
|---|
| 2026.07.30 | ₩24,841 | ₩26,138 | ₩24,787 | ₩25,296 | +1.83% | 14.1만 |
|---|
| 2026.07.29 | ₩30,205 | ₩31,676 | ₩23,918 | ₩24,480 | -18.95% | 23.3만 |
|---|
| 2026.07.28 | ₩28,800 | ₩31,101 | ₩28,490 | ₩29,884 | +3.76% | 11.2만 |
|---|
| 2026.07.27 | ₩28,439 | ₩30,566 | ₩28,252 | ₩28,452 | +0.05% | 5.8만 |
|---|
| 2026.07.24 | ₩27,984 | ₩28,832 | ₩27,984 | ₩28,145 | +0.57% | 4.6만 |
|---|
| 2026.07.23 | ₩28,573 | ₩28,921 | ₩27,326 | ₩27,864 | -2.48% | 8.9만 |
|---|
| 2026.07.22 | ₩28,720 | ₩28,947 | ₩28,185 | ₩28,881 | +0.56% | 6.3만 |
|---|
| 2026.07.21 | ₩28,493 | ₩28,854 | ₩27,931 | ₩28,733 | +0.85% | 8.1만 |
|---|
| 2026.07.20 | ₩29,095 | ₩29,583 | ₩28,573 | ₩28,640 | -1.56% | 6.3만 |
|---|
| 2026.07.17 | ₩29,054 | ₩29,804 | ₩28,747 | ₩29,135 | +0.28% | 5.3만 |
|---|
| 2026.07.16 | ₩29,135 | ₩30,258 | ₩29,135 | ₩29,349 | +0.73% | 6만 |
|---|
| 2026.07.15 | ₩29,335 | ₩30,232 | ₩28,720 | ₩28,974 | -1.23% | 5.8만 |
|---|
| 2026.07.14 | ₩29,202 | ₩30,111 | ₩28,740 | ₩29,402 | +0.69% | 9.7만 |
|---|
| 2026.07.13 | ₩28,961 | ₩29,790 | ₩28,412 | ₩29,202 | +0.83% | 5.6만 |
|---|
| 2026.07.10 | ₩29,041 | ₩29,703 | ₩28,359 | ₩28,961 | -0.28% | 8.7만 |
|---|
| 2026.07.09 | ₩29,081 | ₩29,442 | ₩28,787 | ₩29,041 | -0.14% | 6만 |
|---|
| 2026.07.08 | ₩30,459 | ₩30,459 | ₩29,202 | ₩29,255 | -3.95% | 7.3만 |
|---|
| 2026.07.07 | ₩30,486 | ₩30,767 | ₩29,757 | ₩30,459 | -0.09% | 11.3만 |
|---|
| 2026.07.06 | ₩29,964 | ₩30,365 | ₩29,188 | ₩30,098 | +0.45% | 10.4만 |
|---|
| 2026.07.02 | ₩29,804 | ₩30,125 | ₩29,429 | ₩29,964 | +0.54% | 6.8만 |
|---|
| 2026.07.01 | ₩28,894 | ₩30,298 | ₩28,894 | ₩29,884 | +3.43% | 13.7만 |
|---|
| 2026.06.30 | ₩28,947 | ₩29,523 | ₩27,436 | ₩28,854 | -0.32% | 11.7만 |
|---|
| 2026.06.29 | ₩27,864 | ₩29,014 | ₩27,048 | ₩28,947 | +3.89% | 7.9만 |
|---|
| 2026.06.26 | ₩27,249 | ₩28,105 | ₩27,135 | ₩27,837 | +2.16% | 23.6만 |
|---|
| 2026.06.25 | ₩27,690 | ₩28,065 | ₩27,035 | ₩27,476 | -0.77% | 7.3만 |
|---|
| 2026.06.24 | ₩26,887 | ₩27,864 | ₩25,995 | ₩27,690 | +2.99% | 8.8만 |
|---|
| 2026.06.23 | ₩25,951 | ₩26,901 | ₩25,389 | ₩26,807 | +3.30% | 9.3만 |
|---|
| 2026.06.22 | ₩25,082 | ₩26,259 | ₩24,566 | ₩26,071 | +3.95% | 15.4만 |
|---|
| 2026.06.18 | ₩24,051 | ₩24,908 | ₩23,202 | ₩24,801 | +3.11% | 35.7만 |
|---|
| 2026.06.17 | ₩24,493 | ₩24,787 | ₩23,557 | ₩23,744 | -3.06% | 9.3만 |
|---|
| 2026.06.16 | ₩24,493 | ₩24,867 | ₩23,570 | ₩24,707 | +0.87% | 8.4만 |
|---|
| 2026.06.15 | ₩25,296 | ₩25,416 | ₩24,239 | ₩24,493 | -3.17% | 11만 |
|---|
| 2026.06.12 | ₩25,135 | ₩26,125 | ₩24,734 | ₩25,135 | 0.00% | 8.7만 |
|---|
| 2026.06.11 | ₩28,546 | ₩28,546 | ₩24,426 | ₩25,135 | -11.95% | 26.2만 |
|---|
| 2026.06.10 | ₩26,499 | ₩28,733 | ₩26,446 | ₩28,466 | +7.42% | 76만 |
|---|
| 2026.06.09 | ₩26,178 | ₩26,874 | ₩25,897 | ₩26,419 | +0.92% | 16.5만 |
|---|
| 2026.06.08 | ₩25,737 | ₩26,620 | ₩25,396 | ₩25,857 | +0.47% | 11.9만 |
|---|
| 2026.06.05 | ₩26,580 | ₩26,874 | ₩25,476 | ₩25,603 | -3.67% | 15.3만 |
|---|
| 2026.06.04 | ₩25,871 | ₩26,740 | ₩25,871 | ₩26,419 | +2.12% | 13.5만 |
|---|
| 2026.06.03 | ₩26,192 | ₩26,466 | ₩25,189 | ₩25,469 | -2.76% | 16.8만 |
|---|
| 2026.06.02 | ₩26,847 | ₩27,436 | ₩25,871 | ₩26,205 | -2.39% | 11만 |
|---|
| 2026.06.01 | ₩26,152 | ₩27,282 | ₩25,309 | ₩27,088 | +3.58% | 19만 |
|---|
| 2026.05.29 | ₩26,098 | ₩27,035 | ₩25,884 | ₩26,125 | +0.10% | 8.7만 |
|---|
| 2026.05.28 | ₩25,590 | ₩26,593 | ₩25,108 | ₩26,299 | +2.77% | 14만 |
|---|
| 2026.05.27 | ₩25,563 | ₩26,085 | ₩25,316 | ₩25,590 | +0.10% | 8.9만 |
|---|
| 2026.05.26 | ₩25,683 | ₩26,045 | ₩25,175 | ₩25,469 | -0.83% | 9.1만 |
|---|
| 2026.05.22 | ₩25,603 | ₩25,697 | ₩25,115 | ₩25,523 | -0.31% | 11.6만 |
|---|
| 2026.05.21 | ₩25,563 | ₩26,326 | ₩25,362 | ₩25,469 | -0.37% | 7.5만 |
|---|
| 2026.05.20 | ₩25,028 | ₩25,831 | ₩24,373 | ₩25,764 | +2.94% | 13.6만 |
|---|
| 2026.05.19 | ₩24,921 | ₩25,657 | ₩24,627 | ₩25,082 | +0.64% | 10만 |
|---|
| 2026.05.18 | ₩24,814 | ₩25,657 | ₩24,613 | ₩25,068 | +1.02% | 9.3만 |
|---|
| 2026.05.15 | ₩25,242 | ₩25,496 | ₩24,533 | ₩24,908 | -1.32% | 12만 |
|---|
| 2026.05.14 | ₩25,122 | ₩25,991 | ₩25,122 | ₩25,322 | +0.80% | 8.9만 |
|---|
| 2026.05.13 | ₩25,576 | ₩25,710 | ₩24,480 | ₩24,974 | -2.35% | 7.9만 |
|---|
| 2026.05.12 | ₩25,068 | ₩26,031 | ₩24,727 | ₩25,670 | +2.40% | 10.2만 |
|---|
| 2026.05.11 | ₩25,055 | ₩25,322 | ₩24,413 | ₩25,028 | -0.11% | 8.5만 |
|---|
| 2026.05.08 | ₩25,095 | ₩25,710 | ₩24,459 | ₩25,082 | -0.05% | 12.9만 |
|---|
| 2026.05.07 | ₩23,797 | ₩25,135 | ₩23,557 | ₩25,055 | +5.28% | 20.7만 |
|---|
| 2026.05.06 | ₩25,215 | ₩25,215 | ₩23,891 | ₩23,891 | -5.25% | 7.5만 |
|---|
| 2026.05.05 | ₩24,359 | ₩25,831 | ₩24,359 | ₩25,068 | +2.91% | 13.3만 |
|---|
| 2026.05.04 | ₩23,035 | ₩24,640 | ₩22,741 | ₩24,373 | +5.81% | 17.9만 |
|---|
| 2026.05.01 | ₩21,884 | ₩23,583 | ₩21,751 | ₩23,289 | +6.42% | 16.4만 |
|---|
| 2026.04.30 | ₩21,590 | ₩22,580 | ₩20,814 | ₩22,018 | +1.98% | 17.4만 |
|---|
| 2026.04.29 | ₩21,657 | ₩22,272 | ₩19,677 | ₩22,125 | +2.16% | 12.2만 |
|---|
| 2026.04.28 | ₩22,968 | ₩23,262 | ₩22,286 | ₩22,527 | -1.92% | 6.4만 |
|---|
| 2026.04.27 | ₩22,901 | ₩23,543 | ₩22,700 | ₩22,888 | -0.06% | 11.3만 |
|---|
| 2026.04.24 | ₩22,834 | ₩23,122 | ₩22,540 | ₩23,048 | +0.94% | 2.6만 |
|---|
| 2026.04.23 | ₩23,012 | ₩23,356 | ₩22,720 | ₩23,075 | +0.27% | 7만 |
|---|
| 2026.04.22 | ₩23,195 | ₩23,523 | ₩23,082 | ₩23,409 | +0.92% | 6.7만 |
|---|
| 2026.04.21 | ₩24,453 | ₩24,827 | ₩22,874 | ₩22,981 | -6.02% | 6.2만 |
|---|
| 2026.04.20 | ₩24,252 | ₩24,867 | ₩24,078 | ₩24,319 | +0.28% | 4.9만 |
|---|
| 2026.04.17 | ₩24,011 | ₩24,613 | ₩24,011 | ₩24,118 | +0.45% | 8.1만 |
|---|
| 2026.04.16 | ₩23,289 | ₩24,159 | ₩22,813 | ₩23,570 | +1.21% | 6.6만 |
|---|
| 2026.04.15 | ₩22,727 | ₩24,025 | ₩22,727 | ₩23,864 | +5.00% | 6.4만 |
|---|
| 2026.04.14 | ₩22,553 | ₩23,102 | ₩22,473 | ₩22,794 | +1.07% | 5만 |
|---|
| 2026.04.13 | ₩22,085 | ₩22,687 | ₩21,712 | ₩22,493 | +1.85% | 7.1만 |
|---|
| 2026.04.10 | ₩22,700 | ₩22,700 | ₩21,777 | ₩22,045 | -2.89% | 7.3만 |
|---|
| 2026.04.09 | ₩23,062 | ₩23,249 | ₩21,724 | ₩22,807 | -1.10% | 5.6만 |
|---|
| 2026.04.08 | ₩23,409 | ₩24,031 | ₩23,062 | ₩23,088 | -1.37% | 8.2만 |
|---|
| 2026.04.07 | ₩23,075 | ₩23,396 | ₩22,527 | ₩22,794 | -1.22% | 5.6만 |
|---|
| 2026.04.06 | ₩23,209 | ₩23,637 | ₩23,008 | ₩23,182 | -0.12% | 9.5만 |
|---|
| 2026.04.02 | ₩23,021 | ₩23,503 | ₩22,500 | ₩22,955 | -0.29% | 5.6만 |
|---|
| 2026.04.01 | ₩23,048 | ₩23,530 | ₩22,379 | ₩23,195 | +0.64% | 6만 |
|---|
| 2026.03.31 | ₩22,995 | ₩23,383 | ₩22,259 | ₩22,714 | -1.22% | 6.6만 |
|---|
| 2026.03.30 | ₩22,914 | ₩23,042 | ₩22,272 | ₩22,928 | +0.06% | 6.6만 |
|---|
| 2026.03.27 | ₩23,209 | ₩23,329 | ₩22,527 | ₩22,914 | -1.27% | 4.7만 |
|---|
| 2026.03.26 | ₩22,620 | ₩23,817 | ₩22,620 | ₩23,436 | +3.61% | 5.2만 |
|---|
| 2026.03.25 | ₩23,383 | ₩23,677 | ₩22,406 | ₩22,981 | -1.72% | 6.7만 |
|---|
| 2026.03.24 | ₩23,409 | ₩23,730 | ₩22,794 | ₩23,329 | -0.34% | 6만 |
|---|
| 2026.03.23 | ₩23,543 | ₩23,864 | ₩22,112 | ₩23,423 | -0.51% | 14.4만 |
|---|
| 2026.03.20 | ₩23,289 | ₩23,450 | ₩22,553 | ₩23,169 | -0.52% | 14.8만 |
|---|
| 2026.03.19 | ₩23,062 | ₩23,503 | ₩22,205 | ₩23,155 | +0.41% | 8.6만 |
|---|
| 2026.03.18 | ₩23,610 | ₩24,346 | ₩23,088 | ₩23,503 | -0.45% | 12.5만 |
|---|
| 2026.03.17 | ₩23,236 | ₩24,493 | ₩23,236 | ₩23,717 | +2.07% | 13.5만 |
|---|
| 2026.03.16 | ₩22,072 | ₩23,597 | ₩21,991 | ₩23,276 | +5.45% | 12.1만 |
|---|
| 2026.03.13 | ₩21,978 | ₩22,353 | ₩21,744 | ₩22,098 | +0.55% | 8.8만 |
|---|
| 2026.03.12 | ₩21,323 | ₩22,687 | ₩21,323 | ₩22,072 | +3.51% | 8.9만 |
|---|
| 2026.03.11 | ₩21,456 | ₩21,991 | ₩20,888 | ₩21,416 | -0.19% | 9.9만 |
|---|
| 2026.03.10 | ₩21,082 | ₩22,754 | ₩21,082 | ₩21,764 | +3.24% | 14.3만 |
|---|
| 2026.03.09 | ₩19,731 | ₩21,296 | ₩19,537 | ₩20,025 | +1.49% | 26.5만 |
|---|
| 2026.03.06 | ₩18,487 | ₩19,838 | ₩18,166 | ₩19,517 | +5.57% | 15.1만 |
|---|
| 2026.03.05 | ₩17,256 | ₩18,968 | ₩17,082 | ₩18,781 | +8.84% | 18만 |
|---|
| 2026.03.04 | ₩18,019 | ₩18,473 | ₩17,550 | ₩17,550 | -2.60% | 6.8만 |
|---|
| 2026.03.03 | ₩18,567 | ₩18,567 | ₩17,751 | ₩17,912 | -3.53% | 12.1만 |
|---|
| 2026.03.02 | ₩17,684 | ₩19,336 | ₩17,684 | ₩18,527 | +4.77% | 22.5만 |
|---|
| 2026.02.27 | ₩17,711 | ₩18,447 | ₩17,637 | ₩17,938 | +1.28% | 5.9만 |
|---|
| 2026.02.26 | ₩17,363 | ₩18,152 | ₩17,323 | ₩17,978 | +3.54% | 7.8만 |
|---|
| 2026.02.25 | ₩16,788 | ₩17,459 | ₩16,520 | ₩17,296 | +3.03% | 9.8만 |
|---|
| 2026.02.24 | ₩16,654 | ₩17,002 | ₩16,266 | ₩16,708 | +0.32% | 7만 |
|---|
| 2026.02.23 | ₩18,072 | ₩18,794 | ₩16,708 | ₩16,721 | -7.48% | 9.9만 |
|---|
| 2026.02.20 | ₩17,871 | ₩18,781 | ₩17,577 | ₩18,286 | +2.32% | 13.6만 |
|---|
| 2026.02.19 | ₩16,480 | ₩16,935 | ₩16,039 | ₩16,654 | +1.06% | 8.5만 |
|---|
| 2026.02.18 | ₩16,132 | ₩16,748 | ₩15,878 | ₩16,494 | +2.24% | 7.8만 |
|---|
| 2026.02.17 | ₩16,159 | ₩16,775 | ₩15,698 | ₩16,092 | -0.41% | 13.4만 |
|---|
| 2026.02.13 | ₩17,122 | ₩17,550 | ₩16,112 | ₩16,159 | -5.63% | 9.3만 |
|---|
| 2026.02.12 | ₩18,527 | ₩18,534 | ₩16,920 | ₩17,162 | -7.36% | 11.3만 |
|---|
| 2026.02.11 | ₩19,410 | ₩20,005 | ₩17,550 | ₩18,393 | -5.24% | 20.1만 |
|---|
| 2026.02.10 | ₩20,667 | ₩20,687 | ₩18,621 | ₩19,477 | -5.76% | 21.9만 |
|---|
| 2026.02.09 | ₩21,363 | ₩21,363 | ₩20,420 | ₩20,560 | -3.76% | 20.7만 |
|---|
| 2026.02.06 | ₩21,590 | ₩22,005 | ₩20,861 | ₩21,323 | -1.24% | 30.8만 |
|---|
| 2026.02.05 | ₩20,386 | ₩21,497 | ₩20,079 | ₩21,309 | +4.53% | 19.3만 |
|---|
| 2026.02.04 | ₩23,423 | ₩23,904 | ₩19,978 | ₩20,426 | -12.79% | 16.7만 |
|---|
| 2026.02.03 | ₩28,693 | ₩28,693 | ₩22,286 | ₩23,570 | -17.86% | 19.6만 |
|---|
| 2026.02.02 | ₩27,436 | ₩29,429 | ₩26,708 | ₩29,295 | +6.78% | 8.8만 |
|---|
| 2026.01.30 | ₩26,673 | ₩27,315 | ₩26,402 | ₩27,208 | +2.01% | 6.3만 |
|---|
| 2026.01.29 | ₩26,767 | ₩27,055 | ₩26,138 | ₩26,820 | +0.20% | 7.1만 |
|---|
| 2026.01.28 | ₩26,981 | ₩27,583 | ₩26,125 | ₩26,499 | -1.78% | 7.7만 |
|---|
| 2026.01.27 | ₩27,958 | ₩28,091 | ₩26,754 | ₩27,222 | -2.63% | 5.7만 |
|---|
| 2026.01.26 | ₩28,332 | ₩28,755 | ₩27,596 | ₩27,830 | -1.77% | 4.6만 |
|---|
| 2026.01.23 | ₩29,255 | ₩29,369 | ₩27,743 | ₩28,185 | -3.66% | 3.8만 |
|---|
| 2026.01.22 | ₩29,951 | ₩30,151 | ₩28,466 | ₩29,442 | -1.70% | 7.1만 |
|---|
| 2026.01.21 | ₩29,402 | ₩30,446 | ₩28,800 | ₩30,071 | +2.27% | 8.1만 |
|---|
| 2026.01.20 | ₩29,349 | ₩30,486 | ₩29,228 | ₩29,282 | -0.23% | 11.3만 |
|---|
| 2026.01.16 | ₩28,399 | ₩29,817 | ₩28,399 | ₩29,723 | +4.66% | 7.8만 |
|---|
| 2026.01.15 | ₩27,931 | ₩28,994 | ₩27,523 | ₩28,493 | +2.01% | 9.6만 |
|---|
| 2026.01.14 | ₩27,764 | ₩28,105 | ₩27,402 | ₩27,877 | +0.41% | 8만 |
|---|
| 2026.01.13 | ₩27,436 | ₩28,091 | ₩27,075 | ₩27,931 | +1.80% | 5.5만 |
|---|
| 2026.01.12 | ₩26,406 | ₩27,356 | ₩26,004 | ₩27,329 | +3.50% | 5.3만 |
|---|
| 2026.01.09 | ₩26,138 | ₩26,560 | ₩25,864 | ₩26,379 | +0.92% | 4.8만 |
|---|
| 2026.01.08 | ₩25,095 | ₩26,499 | ₩25,095 | ₩26,071 | +3.89% | 7.3만 |
|---|
| 2026.01.07 | ₩25,964 | ₩25,964 | ₩24,653 | ₩25,282 | -2.63% | 5.2만 |
|---|
| 2026.01.06 | ₩24,948 | ₩25,951 | ₩24,908 | ₩25,817 | +3.49% | 9.4만 |
|---|
| 2026.01.05 | ₩24,118 | ₩25,657 | ₩24,092 | ₩25,148 | +4.27% | 7만 |
|---|
| 2026.01.02 | ₩25,082 | ₩25,342 | ₩23,871 | ₩24,118 | -3.84% | 6.8만 |
|---|
| 2025.12.31 | ₩24,908 | ₩25,148 | ₩24,540 | ₩25,108 | +0.81% | 4.5만 |
|---|
| 2025.12.30 | ₩25,376 | ₩25,924 | ₩24,874 | ₩24,948 | -1.69% | 4.9만 |
|---|
| 2025.12.29 | ₩24,988 | ₩25,483 | ₩24,520 | ₩25,376 | +1.55% | 11.5만 |
|---|
| 2025.12.26 | ₩25,001 | ₩25,162 | ₩24,607 | ₩24,961 | -0.16% | 6.1만 |
|---|
| 2025.12.24 | ₩25,309 | ₩25,623 | ₩24,988 | ₩25,162 | -0.58% | 3만 |
|---|
| 2025.12.23 | ₩25,108 | ₩25,683 | ₩24,921 | ₩25,429 | +1.28% | 8.6만 |
|---|
| 2025.12.22 | ₩24,854 | ₩25,683 | ₩24,787 | ₩25,255 | +1.61% | 6.9만 |
|---|
| 2025.12.19 | ₩25,643 | ₩25,643 | ₩24,747 | ₩25,015 | -2.45% | 28.2만 |
|---|
| 2025.12.18 | ₩25,135 | ₩25,931 | ₩24,908 | ₩25,817 | +2.71% | 10.4만 |
|---|
| 2025.12.17 | ₩24,546 | ₩25,087 | ₩24,172 | ₩24,934 | +1.58% | 9.4만 |
|---|
| 2025.12.16 | ₩24,038 | ₩24,720 | ₩23,911 | ₩24,653 | +2.56% | 10.4만 |
|---|
| 2025.12.15 | ₩23,717 | ₩24,097 | ₩23,075 | ₩24,078 | +1.52% | 6.9만 |
|---|
| 2025.12.12 | ₩23,316 | ₩23,904 | ₩22,272 | ₩23,597 | +1.20% | 9만 |
|---|
| 2025.12.11 | ₩22,794 | ₩23,730 | ₩22,794 | ₩23,302 | +2.23% | 7.7만 |
|---|
| 2025.12.10 | ₩21,456 | ₩22,850 | ₩20,968 | ₩22,640 | +5.52% | 17.3만 |
|---|
| 2025.12.09 | ₩21,002 | ₩21,543 | ₩20,841 | ₩21,456 | +2.17% | 5.2만 |
|---|
| 2025.12.08 | ₩21,242 | ₩21,657 | ₩20,560 | ₩21,202 | -0.19% | 7.1만 |
|---|
| 2025.12.05 | ₩21,724 | ₩21,941 | ₩20,988 | ₩21,229 | -2.28% | 9.7만 |
|---|
| 2025.12.04 | ₩21,617 | ₩22,112 | ₩21,443 | ₩21,831 | +0.99% | 4.9만 |
|---|
| 2025.12.03 | ₩21,804 | ₩21,971 | ₩21,483 | ₩21,630 | -0.80% | 6.7만 |
|---|
| 2025.12.02 | ₩22,460 | ₩22,460 | ₩21,604 | ₩21,670 | -3.51% | 8.1만 |
|---|
| 2025.12.01 | ₩22,727 | ₩22,814 | ₩22,072 | ₩22,460 | -1.18% | 8.7만 |
|---|
| 2025.11.28 | ₩23,075 | ₩23,075 | ₩22,420 | ₩22,727 | -1.51% | 5.4만 |
|---|
| 2025.11.26 | ₩23,931 | ₩24,031 | ₩22,968 | ₩23,102 | -3.47% | 6.5만 |
|---|
| 2025.11.25 | ₩23,343 | ₩24,439 | ₩23,249 | ₩24,105 | +3.27% | 8.3만 |
|---|
| 2025.11.24 | ₩23,583 | ₩24,051 | ₩22,747 | ₩23,169 | -1.76% | 13.4만 |
|---|
| 2025.11.21 | ₩22,098 | ₩23,938 | ₩21,884 | ₩23,623 | +6.90% | 14.6만 |
|---|
| 2025.11.20 | ₩22,032 | ₩22,667 | ₩21,269 | ₩22,219 | +0.85% | 10.3만 |
|---|
| 2025.11.19 | ₩21,456 | ₩21,911 | ₩21,289 | ₩21,818 | +1.68% | 5.9만 |
|---|
| 2025.11.18 | ₩21,390 | ₩21,697 | ₩21,189 | ₩21,470 | +0.38% | 7.2만 |
|---|
| 2025.11.17 | ₩20,346 | ₩21,630 | ₩19,931 | ₩21,430 | +5.33% | 10.8만 |
|---|
| 2025.11.14 | ₩20,667 | ₩21,068 | ₩19,731 | ₩20,373 | -1.42% | 9.7만 |
|---|
| 2025.11.13 | ₩20,627 | ₩21,028 | ₩19,905 | ₩20,788 | +0.78% | 8.1만 |
|---|
| 2025.11.12 | ₩20,065 | ₩20,640 | ₩20,012 | ₩20,640 | +2.87% | 11.9만 |
|---|
| 2025.11.11 | ₩19,396 | ₩20,119 | ₩18,540 | ₩19,972 | +2.97% | 13.1만 |
|---|
| 2025.11.10 | ₩19,918 | ₩19,918 | ₩19,222 | ₩19,370 | -2.75% | 9.3만 |
|---|
| 2025.11.07 | ₩19,182 | ₩19,771 | ₩18,908 | ₩19,664 | +2.51% | 10.7만 |
|---|
| 2025.11.06 | ₩18,808 | ₩19,209 | ₩18,366 | ₩19,182 | +1.99% | 7.6만 |
|---|
| 2025.11.05 | ₩18,607 | ₩18,868 | ₩17,917 | ₩18,821 | +1.15% | 9.6만 |
|---|
| 2025.11.04 | ₩17,617 | ₩18,968 | ₩17,577 | ₩18,433 | +4.63% | 17.3만 |
|---|
| 2025.11.03 | ₩17,898 | ₩18,019 | ₩17,604 | ₩17,724 | -0.97% | 5만 |
|---|
| 2025.10.31 | ₩17,470 | ₩17,898 | ₩16,882 | ₩17,871 | +2.30% | 10.8만 |
|---|
| 2025.10.30 | ₩17,764 | ₩17,771 | ₩17,096 | ₩17,524 | -1.36% | 11.6만 |
|---|
| 2025.10.29 | ₩17,791 | ₩18,594 | ₩17,657 | ₩17,992 | +1.13% | 14.1만 |
|---|
| 2025.10.28 | ₩15,290 | ₩18,728 | ₩15,286 | ₩17,724 | +15.92% | 27.3만 |
|---|
| 2025.10.27 | ₩15,744 | ₩15,744 | ₩15,143 | ₩15,276 | -2.97% | 8.6만 |
|---|
| 2025.10.24 | ₩15,798 | ₩16,079 | ₩15,391 | ₩15,597 | -1.27% | 6.1만 |
|---|
| 2025.10.23 | ₩15,918 | ₩16,012 | ₩15,450 | ₩15,597 | -2.02% | 6.1만 |
|---|
| 2025.10.22 | ₩16,106 | ₩16,266 | ₩15,731 | ₩15,918 | -1.16% | 6.5만 |
|---|
| 2025.10.21 | ₩15,959 | ₩16,239 | ₩15,790 | ₩16,173 | +1.34% | 6.2만 |
|---|
| 2025.10.20 | ₩15,651 | ₩16,039 | ₩15,517 | ₩15,959 | +1.97% | 12.9만 |
|---|
| 2025.10.17 | ₩15,544 | ₩15,892 | ₩15,276 | ₩15,530 | -0.09% | 10.9만 |
|---|
| 2025.10.16 | ₩15,464 | ₩15,744 | ₩14,982 | ₩15,624 | +1.04% | 10.3만 |
|---|
| 2025.10.15 | ₩15,464 | ₩15,878 | ₩15,144 | ₩15,316 | -0.95% | 5.4만 |
|---|
| 2025.10.14 | ₩15,263 | ₩15,537 | ₩14,733 | ₩15,410 | +0.96% | 11.7만 |
|---|
| 2025.10.13 | ₩15,611 | ₩15,798 | ₩15,290 | ₩15,357 | -1.63% | 9.6만 |
|---|
| 2025.10.10 | ₩15,678 | ₩15,852 | ₩15,089 | ₩15,357 | -2.05% | 10.9만 |
|---|