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 | ₩27,443 | ₩27,678 | ₩26,839 | ₩27,268 | -0.64% | 5.3만 |
| 2026.10.08 | ₩27,074 | ₩27,523 | ₩26,973 | ₩27,389 | +1.16% | 9.9만 |
| 2026.10.07 | ₩26,786 | ₩27,443 | ₩26,625 | ₩27,081 | +1.10% | 6.9만 |
| 2026.10.06 | ₩27,979 | ₩27,979 | ₩26,906 | ₩26,933 | -3.74% | 8만 |
| 2026.10.05 | ₩27,416 | ₩28,368 | ₩27,121 | ₩27,872 | +1.66% | 11.8만 |
| 2026.10.02 | ₩28,717 | ₩28,885 | ₩27,201 | ₩27,295 | -4.95% | 12.4만 |
| 2026.10.01 | ₩28,368 | ₩29,260 | ₩28,140 | ₩28,596 | +0.80% | 17.6만 |
| 2026.09.30 | ₩28,301 | ₩28,918 | ₩27,738 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,422 |
| +0.43% |
| 14.3만 |
| 2026.09.29 | ₩26,712 | ₩28,274 | ₩26,524 | ₩28,234 | +5.70% | 13.6만 |
|---|
| 2026.09.28 | ₩25,967 | ₩27,020 | ₩25,726 | ₩26,906 | +3.62% | 8.3만 |
|---|
| 2026.09.25 | ₩27,134 | ₩27,201 | ₩26,222 | ₩26,249 | -3.26% | 13.9만 |
|---|
| 2026.09.24 | ₩28,717 | ₩29,199 | ₩26,947 | ₩27,295 | -4.95% | 11.3만 |
|---|
| 2026.09.23 | ₩29,254 | ₩29,453 | ₩28,650 | ₩28,932 | -1.10% | 10.6만 |
|---|
| 2026.09.22 | ₩28,596 | ₩29,414 | ₩28,596 | ₩29,321 | +2.53% | 13.1만 |
|---|
| 2026.09.21 | ₩27,604 | ₩29,361 | ₩27,403 | ₩28,529 | +3.35% | 15.9만 |
|---|
| 2026.09.18 | ₩27,993 | ₩28,395 | ₩27,416 | ₩27,577 | -1.49% | 36만 |
|---|
| 2026.09.17 | ₩29,991 | ₩29,991 | ₩27,952 | ₩27,993 | -6.66% | 8.8만 |
|---|
| 2026.09.16 | ₩29,347 | ₩29,830 | ₩29,347 | ₩29,575 | +0.78% | 7.2만 |
|---|
| 2026.09.15 | ₩29,924 | ₩29,951 | ₩29,374 | ₩29,455 | -1.57% | 10.5만 |
|---|
| 2026.09.14 | ₩28,449 | ₩29,964 | ₩28,167 | ₩29,924 | +5.19% | 9.3만 |
|---|
| 2026.09.11 | ₩28,878 | ₩28,878 | ₩27,805 | ₩28,328 | -1.90% | 9.4만 |
|---|
| 2026.09.10 | ₩28,100 | ₩28,717 | ₩27,952 | ₩28,516 | +1.48% | 10.9만 |
|---|
| 2026.09.09 | ₩28,274 | ₩28,516 | ₩27,832 | ₩28,073 | -0.71% | 13.5만 |
|---|
| 2026.09.08 | ₩28,704 | ₩28,979 | ₩27,899 | ₩28,422 | -0.98% | 14.5만 |
|---|
| 2026.09.04 | ₩28,154 | ₩29,066 | ₩27,899 | ₩28,878 | +2.57% | 14.2만 |
|---|
| 2026.09.03 | ₩27,121 | ₩28,945 | ₩27,121 | ₩28,502 | +5.09% | 16.8만 |
|---|
| 2026.09.02 | ₩27,456 | ₩27,698 | ₩26,725 | ₩26,839 | -2.25% | 11.4만 |
|---|
| 2026.09.01 | ₩28,087 | ₩28,683 | ₩27,403 | ₩27,416 | -2.39% | 7.1만 |
|---|
| 2026.08.31 | ₩29,093 | ₩29,093 | ₩27,765 | ₩28,087 | -3.46% | 9.7만 |
|---|
| 2026.08.28 | ₩29,575 | ₩29,683 | ₩29,247 | ₩29,307 | -0.91% | 8.4만 |
|---|
| 2026.08.27 | ₩29,280 | ₩30,112 | ₩28,637 | ₩29,522 | +0.82% | 6.8만 |
|---|
| 2026.08.26 | ₩29,106 | ₩29,676 | ₩28,730 | ₩29,508 | +1.38% | 12.6만 |
|---|
| 2026.08.25 | ₩29,401 | ₩29,750 | ₩29,066 | ₩29,535 | +0.46% | 5.4만 |
|---|
| 2026.08.24 | ₩29,710 | ₩30,206 | ₩29,013 | ₩29,401 | -1.04% | 7.3만 |
|---|
| 2026.08.21 | ₩29,361 | ₩30,179 | ₩29,146 | ₩29,763 | +1.37% | 33.9만 |
|---|
| 2026.08.20 | ₩29,093 | ₩29,643 | ₩28,657 | ₩29,267 | +0.60% | 13.7만 |
|---|
| 2026.08.19 | ₩29,777 | ₩30,675 | ₩29,113 | ₩29,482 | -0.99% | 10.5만 |
|---|
| 2026.08.18 | ₩29,173 | ₩30,836 | ₩28,717 | ₩29,522 | +1.20% | 11.1만 |
|---|
| 2026.08.17 | ₩28,409 | ₩29,455 | ₩28,341 | ₩29,200 | +2.79% | 11.8만 |
|---|
| 2026.08.14 | ₩28,623 | ₩29,267 | ₩27,952 | ₩28,422 | -0.70% | 14.3만 |
|---|
| 2026.08.13 | ₩27,765 | ₩28,744 | ₩27,490 | ₩28,583 | +2.95% | 11.1만 |
|---|
| 2026.08.12 | ₩28,382 | ₩28,690 | ₩26,544 | ₩27,644 | -2.60% | 17.2만 |
|---|
| 2026.08.11 | ₩28,261 | ₩29,495 | ₩28,261 | ₩28,677 | +1.47% | 12.1만 |
|---|
| 2026.08.10 | ₩27,282 | ₩28,301 | ₩27,282 | ₩28,033 | +2.75% | 13.1만 |
|---|
| 2026.08.07 | ₩26,088 | ₩27,624 | ₩25,793 | ₩27,282 | +4.58% | 13.9만 |
|---|
| 2026.08.06 | ₩26,075 | ₩26,469 | ₩25,645 | ₩26,115 | +0.15% | 11만 |
|---|
| 2026.08.05 | ₩26,450 | ₩26,611 | ₩26,048 | ₩26,209 | -0.91% | 10.2만 |
|---|
| 2026.08.04 | ₩25,914 | ₩26,920 | ₩25,914 | ₩26,276 | +1.40% | 14.4만 |
|---|
| 2026.08.03 | ₩26,142 | ₩27,134 | ₩26,128 | ₩26,155 | +0.05% | 10.6만 |
|---|
| 2026.07.31 | ₩25,592 | ₩26,866 | ₩25,230 | ₩26,169 | +2.25% | 16.8만 |
|---|
| 2026.07.30 | ₩24,908 | ₩26,209 | ₩24,854 | ₩25,364 | +1.83% | 14.1만 |
|---|
| 2026.07.29 | ₩30,286 | ₩31,762 | ₩23,982 | ₩24,546 | -18.95% | 23.3만 |
|---|
| 2026.07.28 | ₩28,878 | ₩31,185 | ₩28,567 | ₩29,964 | +3.76% | 11.2만 |
|---|
| 2026.07.27 | ₩28,516 | ₩30,648 | ₩28,328 | ₩28,529 | +0.05% | 5.8만 |
|---|
| 2026.07.24 | ₩28,060 | ₩28,910 | ₩28,060 | ₩28,221 | +0.57% | 4.6만 |
|---|
| 2026.07.23 | ₩28,650 | ₩28,999 | ₩27,400 | ₩27,939 | -2.48% | 8.9만 |
|---|
| 2026.07.22 | ₩28,797 | ₩29,026 | ₩28,261 | ₩28,958 | +0.56% | 6.3만 |
|---|
| 2026.07.21 | ₩28,569 | ₩28,932 | ₩28,006 | ₩28,811 | +0.85% | 8.1만 |
|---|
| 2026.07.20 | ₩29,173 | ₩29,663 | ₩28,650 | ₩28,717 | -1.56% | 6.3만 |
|---|
| 2026.07.17 | ₩29,133 | ₩29,884 | ₩28,824 | ₩29,213 | +0.28% | 5.3만 |
|---|
| 2026.07.16 | ₩29,213 | ₩30,340 | ₩29,213 | ₩29,428 | +0.73% | 6만 |
|---|
| 2026.07.15 | ₩29,414 | ₩30,313 | ₩28,797 | ₩29,052 | -1.23% | 5.8만 |
|---|
| 2026.07.14 | ₩29,280 | ₩30,192 | ₩28,818 | ₩29,482 | +0.69% | 9.7만 |
|---|
| 2026.07.13 | ₩29,039 | ₩29,871 | ₩28,489 | ₩29,280 | +0.83% | 5.6만 |
|---|
| 2026.07.10 | ₩29,119 | ₩29,783 | ₩28,435 | ₩29,039 | -0.28% | 8.7만 |
|---|
| 2026.07.09 | ₩29,160 | ₩29,522 | ₩28,865 | ₩29,119 | -0.14% | 6만 |
|---|
| 2026.07.08 | ₩30,541 | ₩30,541 | ₩29,280 | ₩29,334 | -3.95% | 7.3만 |
|---|
| 2026.07.07 | ₩30,568 | ₩30,850 | ₩29,837 | ₩30,541 | -0.09% | 11.3만 |
|---|
| 2026.07.06 | ₩30,045 | ₩30,447 | ₩29,267 | ₩30,179 | +0.45% | 10.4만 |
|---|
| 2026.07.02 | ₩29,884 | ₩30,206 | ₩29,508 | ₩30,045 | +0.54% | 6.8만 |
|---|
| 2026.07.01 | ₩28,972 | ₩30,380 | ₩28,972 | ₩29,964 | +3.43% | 13.7만 |
|---|
| 2026.06.30 | ₩29,026 | ₩29,602 | ₩27,510 | ₩28,932 | -0.32% | 11.7만 |
|---|
| 2026.06.29 | ₩27,939 | ₩29,093 | ₩27,121 | ₩29,026 | +3.89% | 7.9만 |
|---|
| 2026.06.26 | ₩27,322 | ₩28,181 | ₩27,208 | ₩27,912 | +2.16% | 23.6만 |
|---|
| 2026.06.25 | ₩27,765 | ₩28,140 | ₩27,107 | ₩27,550 | -0.77% | 7.3만 |
|---|
| 2026.06.24 | ₩26,960 | ₩27,939 | ₩26,065 | ₩27,765 | +2.99% | 8.8만 |
|---|
| 2026.06.23 | ₩26,021 | ₩26,973 | ₩25,458 | ₩26,879 | +3.30% | 9.3만 |
|---|
| 2026.06.22 | ₩25,149 | ₩26,330 | ₩24,633 | ₩26,142 | +3.95% | 15.4만 |
|---|
| 2026.06.18 | ₩24,116 | ₩24,975 | ₩23,265 | ₩24,868 | +3.11% | 35.7만 |
|---|
| 2026.06.17 | ₩24,559 | ₩24,854 | ₩23,620 | ₩23,808 | -3.06% | 9.3만 |
|---|
| 2026.06.16 | ₩24,559 | ₩24,935 | ₩23,634 | ₩24,774 | +0.87% | 8.4만 |
|---|
| 2026.06.15 | ₩25,364 | ₩25,485 | ₩24,304 | ₩24,559 | -3.17% | 11만 |
|---|
| 2026.06.12 | ₩25,203 | ₩26,195 | ₩24,800 | ₩25,203 | 0.00% | 8.7만 |
|---|
| 2026.06.11 | ₩28,623 | ₩28,623 | ₩24,492 | ₩25,203 | -11.95% | 26.2만 |
|---|
| 2026.06.10 | ₩26,571 | ₩28,811 | ₩26,517 | ₩28,543 | +7.42% | 76만 |
|---|
| 2026.06.09 | ₩26,249 | ₩26,947 | ₩25,967 | ₩26,490 | +0.92% | 16.5만 |
|---|
| 2026.06.08 | ₩25,806 | ₩26,692 | ₩25,464 | ₩25,927 | +0.47% | 11.9만 |
|---|
| 2026.06.05 | ₩26,651 | ₩26,947 | ₩25,545 | ₩25,672 | -3.67% | 15.3만 |
|---|
| 2026.06.04 | ₩25,941 | ₩26,812 | ₩25,941 | ₩26,490 | +2.12% | 13.5만 |
|---|
| 2026.06.03 | ₩26,262 | ₩26,537 | ₩25,256 | ₩25,538 | -2.76% | 16.8만 |
|---|
| 2026.06.02 | ₩26,920 | ₩27,510 | ₩25,941 | ₩26,276 | -2.39% | 11만 |
|---|
| 2026.06.01 | ₩26,222 | ₩27,356 | ₩25,377 | ₩27,161 | +3.58% | 19만 |
|---|
| 2026.05.29 | ₩26,169 | ₩27,107 | ₩25,954 | ₩26,195 | +0.10% | 8.7만 |
|---|
| 2026.05.28 | ₩25,659 | ₩26,665 | ₩25,176 | ₩26,370 | +2.77% | 14만 |
|---|
| 2026.05.27 | ₩25,632 | ₩26,155 | ₩25,384 | ₩25,659 | +0.10% | 8.9만 |
|---|
| 2026.05.26 | ₩25,753 | ₩26,115 | ₩25,243 | ₩25,538 | -0.83% | 9.1만 |
|---|
| 2026.05.22 | ₩25,672 | ₩25,766 | ₩25,183 | ₩25,592 | -0.31% | 11.6만 |
|---|
| 2026.05.21 | ₩25,632 | ₩26,397 | ₩25,431 | ₩25,538 | -0.37% | 7.5만 |
|---|
| 2026.05.20 | ₩25,096 | ₩25,900 | ₩24,438 | ₩25,833 | +2.94% | 13.6만 |
|---|
| 2026.05.19 | ₩24,988 | ₩25,726 | ₩24,693 | ₩25,149 | +0.64% | 10만 |
|---|
| 2026.05.18 | ₩24,881 | ₩25,726 | ₩24,680 | ₩25,136 | +1.02% | 9.3만 |
|---|
| 2026.05.15 | ₩25,310 | ₩25,565 | ₩24,599 | ₩24,975 | -1.32% | 12만 |
|---|
| 2026.05.14 | ₩25,189 | ₩26,061 | ₩25,189 | ₩25,391 | +0.80% | 8.9만 |
|---|
| 2026.05.13 | ₩25,645 | ₩25,780 | ₩24,546 | ₩25,042 | -2.35% | 7.9만 |
|---|
| 2026.05.12 | ₩25,136 | ₩26,102 | ₩24,794 | ₩25,739 | +2.40% | 10.2만 |
|---|
| 2026.05.11 | ₩25,122 | ₩25,391 | ₩24,479 | ₩25,096 | -0.11% | 8.5만 |
|---|
| 2026.05.08 | ₩25,163 | ₩25,780 | ₩24,525 | ₩25,149 | -0.05% | 12.9만 |
|---|
| 2026.05.07 | ₩23,862 | ₩25,203 | ₩23,620 | ₩25,122 | +5.28% | 20.7만 |
|---|
| 2026.05.06 | ₩25,283 | ₩25,283 | ₩23,955 | ₩23,955 | -5.25% | 7.5만 |
|---|
| 2026.05.05 | ₩24,425 | ₩25,900 | ₩24,425 | ₩25,136 | +2.91% | 13.3만 |
|---|
| 2026.05.04 | ₩23,097 | ₩24,707 | ₩22,802 | ₩24,438 | +5.81% | 17.9만 |
|---|
| 2026.05.01 | ₩21,944 | ₩23,647 | ₩21,809 | ₩23,352 | +6.42% | 16.4만 |
|---|
| 2026.04.30 | ₩21,648 | ₩22,641 | ₩20,870 | ₩22,078 | +1.98% | 17.4만 |
|---|
| 2026.04.29 | ₩21,715 | ₩22,332 | ₩19,730 | ₩22,185 | +2.16% | 12.2만 |
|---|
| 2026.04.28 | ₩23,030 | ₩23,325 | ₩22,346 | ₩22,587 | -1.92% | 6.4만 |
|---|
| 2026.04.27 | ₩22,963 | ₩23,607 | ₩22,762 | ₩22,949 | -0.06% | 11.3만 |
|---|
| 2026.04.24 | ₩22,896 | ₩23,184 | ₩22,601 | ₩23,110 | +0.94% | 2.6만 |
|---|
| 2026.04.23 | ₩23,074 | ₩23,419 | ₩22,782 | ₩23,137 | +0.27% | 7만 |
|---|
| 2026.04.22 | ₩23,258 | ₩23,587 | ₩23,144 | ₩23,473 | +0.92% | 6.7만 |
|---|
| 2026.04.21 | ₩24,519 | ₩24,894 | ₩22,936 | ₩23,043 | -6.02% | 6.2만 |
|---|
| 2026.04.20 | ₩24,318 | ₩24,935 | ₩24,143 | ₩24,385 | +0.28% | 4.9만 |
|---|
| 2026.04.17 | ₩24,076 | ₩24,680 | ₩24,076 | ₩24,183 | +0.45% | 8.1만 |
|---|
| 2026.04.16 | ₩23,352 | ₩24,224 | ₩22,874 | ₩23,634 | +1.21% | 6.6만 |
|---|
| 2026.04.15 | ₩22,789 | ₩24,090 | ₩22,789 | ₩23,929 | +5.00% | 6.4만 |
|---|
| 2026.04.14 | ₩22,614 | ₩23,164 | ₩22,534 | ₩22,856 | +1.07% | 5만 |
|---|
| 2026.04.13 | ₩22,145 | ₩22,748 | ₩21,770 | ₩22,554 | +1.85% | 7.1만 |
|---|
| 2026.04.10 | ₩22,762 | ₩22,762 | ₩21,836 | ₩22,104 | -2.89% | 7.3만 |
|---|
| 2026.04.09 | ₩23,124 | ₩23,312 | ₩21,783 | ₩22,869 | -1.10% | 5.6만 |
|---|
| 2026.04.08 | ₩23,473 | ₩24,096 | ₩23,124 | ₩23,151 | -1.37% | 8.2만 |
|---|
| 2026.04.07 | ₩23,137 | ₩23,459 | ₩22,587 | ₩22,856 | -1.22% | 5.6만 |
|---|
| 2026.04.06 | ₩23,271 | ₩23,701 | ₩23,070 | ₩23,245 | -0.12% | 9.5만 |
|---|
| 2026.04.02 | ₩23,084 | ₩23,566 | ₩22,560 | ₩23,017 | -0.29% | 5.6만 |
|---|
| 2026.04.01 | ₩23,110 | ₩23,593 | ₩22,440 | ₩23,258 | +0.64% | 6만 |
|---|
| 2026.03.31 | ₩23,057 | ₩23,446 | ₩22,319 | ₩22,775 | -1.22% | 6.6만 |
|---|
| 2026.03.30 | ₩22,976 | ₩23,104 | ₩22,332 | ₩22,990 | +0.06% | 6.6만 |
|---|
| 2026.03.27 | ₩23,271 | ₩23,392 | ₩22,587 | ₩22,976 | -1.27% | 4.7만 |
|---|
| 2026.03.26 | ₩22,681 | ₩23,882 | ₩22,681 | ₩23,499 | +3.61% | 5.2만 |
|---|
| 2026.03.25 | ₩23,446 | ₩23,741 | ₩22,467 | ₩23,043 | -1.72% | 6.7만 |
|---|
| 2026.03.24 | ₩23,473 | ₩23,794 | ₩22,856 | ₩23,392 | -0.34% | 6만 |
|---|
| 2026.03.23 | ₩23,607 | ₩23,929 | ₩22,172 | ₩23,486 | -0.51% | 14.4만 |
|---|
| 2026.03.20 | ₩23,352 | ₩23,513 | ₩22,614 | ₩23,231 | -0.52% | 14.8만 |
|---|
| 2026.03.19 | ₩23,124 | ₩23,566 | ₩22,265 | ₩23,218 | +0.41% | 8.6만 |
|---|
| 2026.03.18 | ₩23,674 | ₩24,411 | ₩23,151 | ₩23,566 | -0.45% | 12.5만 |
|---|
| 2026.03.17 | ₩23,298 | ₩24,559 | ₩23,298 | ₩23,781 | +2.07% | 13.5만 |
|---|
| 2026.03.16 | ₩22,131 | ₩23,660 | ₩22,051 | ₩23,338 | +5.45% | 12.1만 |
|---|
| 2026.03.13 | ₩22,037 | ₩22,413 | ₩21,803 | ₩22,158 | +0.55% | 8.8만 |
|---|
| 2026.03.12 | ₩21,380 | ₩22,748 | ₩21,380 | ₩22,131 | +3.51% | 8.9만 |
|---|
| 2026.03.11 | ₩21,514 | ₩22,051 | ₩20,944 | ₩21,474 | -0.19% | 9.9만 |
|---|
| 2026.03.10 | ₩21,139 | ₩22,815 | ₩21,139 | ₩21,823 | +3.24% | 14.3만 |
|---|
| 2026.03.09 | ₩19,784 | ₩21,353 | ₩19,590 | ₩20,079 | +1.49% | 26.5만 |
|---|
| 2026.03.06 | ₩18,537 | ₩19,891 | ₩18,215 | ₩19,569 | +5.57% | 15.1만 |
|---|
| 2026.03.05 | ₩17,303 | ₩19,019 | ₩17,128 | ₩18,832 | +8.84% | 18만 |
|---|
| 2026.03.04 | ₩18,067 | ₩18,523 | ₩17,598 | ₩17,598 | -2.60% | 6.8만 |
|---|
| 2026.03.03 | ₩18,617 | ₩18,617 | ₩17,799 | ₩17,960 | -3.53% | 12.1만 |
|---|
| 2026.03.02 | ₩17,732 | ₩19,388 | ₩17,732 | ₩18,577 | +4.77% | 22.5만 |
|---|
| 2026.02.27 | ₩17,759 | ₩18,496 | ₩17,685 | ₩17,987 | +1.28% | 5.9만 |
|---|
| 2026.02.26 | ₩17,410 | ₩18,201 | ₩17,370 | ₩18,027 | +3.54% | 7.8만 |
|---|
| 2026.02.25 | ₩16,833 | ₩17,507 | ₩16,565 | ₩17,343 | +3.03% | 9.8만 |
|---|
| 2026.02.24 | ₩16,699 | ₩17,048 | ₩16,310 | ₩16,753 | +0.32% | 7만 |
|---|
| 2026.02.23 | ₩18,121 | ₩18,845 | ₩16,753 | ₩16,766 | -7.48% | 9.9만 |
|---|
| 2026.02.20 | ₩17,920 | ₩18,832 | ₩17,625 | ₩18,335 | +2.32% | 13.6만 |
|---|
| 2026.02.19 | ₩16,525 | ₩16,981 | ₩16,082 | ₩16,699 | +1.06% | 8.5만 |
|---|
| 2026.02.18 | ₩16,176 | ₩16,793 | ₩15,921 | ₩16,538 | +2.24% | 7.8만 |
|---|
| 2026.02.17 | ₩16,203 | ₩16,820 | ₩15,740 | ₩16,136 | -0.41% | 13.4만 |
|---|
| 2026.02.13 | ₩17,169 | ₩17,598 | ₩16,156 | ₩16,203 | -5.63% | 9.3만 |
|---|
| 2026.02.12 | ₩18,577 | ₩18,584 | ₩16,966 | ₩17,209 | -7.36% | 11.3만 |
|---|
| 2026.02.11 | ₩19,462 | ₩20,059 | ₩17,598 | ₩18,443 | -5.24% | 20.1만 |
|---|
| 2026.02.10 | ₩20,723 | ₩20,743 | ₩18,671 | ₩19,529 | -5.76% | 21.9만 |
|---|
| 2026.02.09 | ₩21,420 | ₩21,420 | ₩20,475 | ₩20,616 | -3.76% | 20.7만 |
|---|
| 2026.02.06 | ₩21,648 | ₩22,064 | ₩20,917 | ₩21,380 | -1.24% | 30.8만 |
|---|
| 2026.02.05 | ₩20,441 | ₩21,555 | ₩20,133 | ₩21,367 | +4.53% | 19.3만 |
|---|
| 2026.02.04 | ₩23,486 | ₩23,969 | ₩20,032 | ₩20,481 | -12.79% | 16.7만 |
|---|
| 2026.02.03 | ₩28,771 | ₩28,771 | ₩22,346 | ₩23,634 | -17.86% | 19.6만 |
|---|
| 2026.02.02 | ₩27,510 | ₩29,508 | ₩26,780 | ₩29,374 | +6.78% | 8.8만 |
|---|
| 2026.01.30 | ₩26,745 | ₩27,389 | ₩26,473 | ₩27,282 | +2.01% | 6.3만 |
|---|
| 2026.01.29 | ₩26,839 | ₩27,128 | ₩26,209 | ₩26,893 | +0.20% | 7.1만 |
|---|
| 2026.01.28 | ₩27,054 | ₩27,657 | ₩26,195 | ₩26,571 | -1.78% | 7.7만 |
|---|
| 2026.01.27 | ₩28,033 | ₩28,167 | ₩26,826 | ₩27,295 | -2.63% | 5.7만 |
|---|
| 2026.01.26 | ₩28,409 | ₩28,832 | ₩27,671 | ₩27,906 | -1.77% | 4.6만 |
|---|
| 2026.01.23 | ₩29,334 | ₩29,448 | ₩27,818 | ₩28,261 | -3.66% | 3.8만 |
|---|
| 2026.01.22 | ₩30,031 | ₩30,233 | ₩28,543 | ₩29,522 | -1.70% | 7.1만 |
|---|
| 2026.01.21 | ₩29,482 | ₩30,528 | ₩28,878 | ₩30,152 | +2.27% | 8.1만 |
|---|
| 2026.01.20 | ₩29,428 | ₩30,568 | ₩29,307 | ₩29,361 | -0.23% | 11.3만 |
|---|
| 2026.01.16 | ₩28,476 | ₩29,897 | ₩28,476 | ₩29,803 | +4.66% | 7.8만 |
|---|
| 2026.01.15 | ₩28,006 | ₩29,072 | ₩27,597 | ₩28,569 | +2.01% | 9.6만 |
|---|
| 2026.01.14 | ₩27,838 | ₩28,181 | ₩27,476 | ₩27,952 | +0.41% | 8만 |
|---|
| 2026.01.13 | ₩27,510 | ₩28,167 | ₩27,148 | ₩28,006 | +1.80% | 5.5만 |
|---|
| 2026.01.12 | ₩26,477 | ₩27,429 | ₩26,075 | ₩27,403 | +3.50% | 5.3만 |
|---|
| 2026.01.09 | ₩26,209 | ₩26,631 | ₩25,934 | ₩26,450 | +0.92% | 4.8만 |
|---|
| 2026.01.08 | ₩25,163 | ₩26,571 | ₩25,163 | ₩26,142 | +3.89% | 7.3만 |
|---|
| 2026.01.07 | ₩26,034 | ₩26,034 | ₩24,720 | ₩25,350 | -2.63% | 5.2만 |
|---|
| 2026.01.06 | ₩25,015 | ₩26,021 | ₩24,975 | ₩25,887 | +3.49% | 9.4만 |
|---|
| 2026.01.05 | ₩24,183 | ₩25,726 | ₩24,157 | ₩25,216 | +4.27% | 7만 |
|---|
| 2026.01.02 | ₩25,149 | ₩25,411 | ₩23,935 | ₩24,183 | -3.84% | 6.8만 |
|---|
| 2025.12.31 | ₩24,975 | ₩25,216 | ₩24,606 | ₩25,176 | +0.81% | 4.5만 |
|---|
| 2025.12.30 | ₩25,444 | ₩25,994 | ₩24,941 | ₩25,015 | -1.69% | 4.9만 |
|---|
| 2025.12.29 | ₩25,055 | ₩25,552 | ₩24,586 | ₩25,444 | +1.55% | 11.5만 |
|---|
| 2025.12.26 | ₩25,069 | ₩25,230 | ₩24,673 | ₩25,028 | -0.16% | 6.1만 |
|---|
| 2025.12.24 | ₩25,377 | ₩25,692 | ₩25,055 | ₩25,230 | -0.58% | 3만 |
|---|
| 2025.12.23 | ₩25,176 | ₩25,753 | ₩24,988 | ₩25,498 | +1.28% | 8.6만 |
|---|
| 2025.12.22 | ₩24,921 | ₩25,753 | ₩24,854 | ₩25,324 | +1.61% | 6.9만 |
|---|
| 2025.12.19 | ₩25,713 | ₩25,713 | ₩24,814 | ₩25,082 | -2.45% | 28.2만 |
|---|
| 2025.12.18 | ₩25,203 | ₩26,001 | ₩24,975 | ₩25,887 | +2.71% | 10.4만 |
|---|
| 2025.12.17 | ₩24,613 | ₩25,155 | ₩24,237 | ₩25,002 | +1.58% | 9.4만 |
|---|
| 2025.12.16 | ₩24,103 | ₩24,787 | ₩23,976 | ₩24,720 | +2.56% | 10.4만 |
|---|
| 2025.12.15 | ₩23,781 | ₩24,162 | ₩23,137 | ₩24,143 | +1.52% | 6.9만 |
|---|
| 2025.12.12 | ₩23,379 | ₩23,969 | ₩22,332 | ₩23,660 | +1.20% | 9만 |
|---|
| 2025.12.11 | ₩22,856 | ₩23,794 | ₩22,856 | ₩23,365 | +2.23% | 7.7만 |
|---|
| 2025.12.10 | ₩21,514 | ₩22,912 | ₩21,025 | ₩22,701 | +5.52% | 17.3만 |
|---|
| 2025.12.09 | ₩21,058 | ₩21,601 | ₩20,897 | ₩21,514 | +2.17% | 5.2만 |
|---|
| 2025.12.08 | ₩21,300 | ₩21,715 | ₩20,616 | ₩21,259 | -0.19% | 7.1만 |
|---|
| 2025.12.05 | ₩21,783 | ₩22,000 | ₩21,045 | ₩21,286 | -2.28% | 9.7만 |
|---|
| 2025.12.04 | ₩21,675 | ₩22,172 | ₩21,501 | ₩21,890 | +0.99% | 4.9만 |
|---|
| 2025.12.03 | ₩21,863 | ₩22,031 | ₩21,541 | ₩21,689 | -0.80% | 6.7만 |
|---|
| 2025.12.02 | ₩22,520 | ₩22,520 | ₩21,662 | ₩21,729 | -3.51% | 8.1만 |
|---|
| 2025.12.01 | ₩22,789 | ₩22,876 | ₩22,131 | ₩22,520 | -1.18% | 8.7만 |
|---|
| 2025.11.28 | ₩23,137 | ₩23,137 | ₩22,480 | ₩22,789 | -1.51% | 5.4만 |
|---|
| 2025.11.26 | ₩23,996 | ₩24,096 | ₩23,030 | ₩23,164 | -3.47% | 6.5만 |
|---|
| 2025.11.25 | ₩23,406 | ₩24,505 | ₩23,312 | ₩24,170 | +3.27% | 8.3만 |
|---|
| 2025.11.24 | ₩23,647 | ₩24,116 | ₩22,809 | ₩23,231 | -1.76% | 13.4만 |
|---|
| 2025.11.21 | ₩22,158 | ₩24,002 | ₩21,944 | ₩23,687 | +6.90% | 14.6만 |
|---|
| 2025.11.20 | ₩22,091 | ₩22,728 | ₩21,327 | ₩22,279 | +0.85% | 10.3만 |
|---|
| 2025.11.19 | ₩21,514 | ₩21,970 | ₩21,347 | ₩21,876 | +1.68% | 5.9만 |
|---|
| 2025.11.18 | ₩21,447 | ₩21,756 | ₩21,246 | ₩21,528 | +0.38% | 7.2만 |
|---|
| 2025.11.17 | ₩20,401 | ₩21,689 | ₩19,985 | ₩21,487 | +5.33% | 10.8만 |
|---|
| 2025.11.14 | ₩20,723 | ₩21,125 | ₩19,784 | ₩20,428 | -1.42% | 9.7만 |
|---|
| 2025.11.13 | ₩20,683 | ₩21,085 | ₩19,958 | ₩20,844 | +0.78% | 8.1만 |
|---|
| 2025.11.12 | ₩20,119 | ₩20,696 | ₩20,066 | ₩20,696 | +2.87% | 11.9만 |
|---|
| 2025.11.11 | ₩19,449 | ₩20,173 | ₩18,590 | ₩20,025 | +2.97% | 13.1만 |
|---|
| 2025.11.10 | ₩19,972 | ₩19,972 | ₩19,274 | ₩19,422 | -2.75% | 9.3만 |
|---|
| 2025.11.07 | ₩19,234 | ₩19,824 | ₩18,959 | ₩19,717 | +2.51% | 10.7만 |
|---|
| 2025.11.06 | ₩18,859 | ₩19,261 | ₩18,416 | ₩19,234 | +1.99% | 7.6만 |
|---|
| 2025.11.05 | ₩18,657 | ₩18,919 | ₩17,965 | ₩18,872 | +1.15% | 9.6만 |
|---|
| 2025.11.04 | ₩17,665 | ₩19,019 | ₩17,625 | ₩18,483 | +4.63% | 17.3만 |
|---|
| 2025.11.03 | ₩17,946 | ₩18,067 | ₩17,651 | ₩17,772 | -0.97% | 5만 |
|---|
| 2025.10.31 | ₩17,517 | ₩17,946 | ₩16,927 | ₩17,920 | +2.30% | 10.8만 |
|---|
| 2025.10.30 | ₩17,812 | ₩17,819 | ₩17,142 | ₩17,571 | -1.36% | 11.6만 |
|---|
| 2025.10.29 | ₩17,839 | ₩18,644 | ₩17,705 | ₩18,040 | +1.13% | 14.1만 |
|---|
| 2025.10.28 | ₩15,331 | ₩18,778 | ₩15,327 | ₩17,772 | +15.92% | 27.3만 |
|---|
| 2025.10.27 | ₩15,787 | ₩15,787 | ₩15,183 | ₩15,318 | -2.97% | 8.6만 |
|---|
| 2025.10.24 | ₩15,841 | ₩16,122 | ₩15,433 | ₩15,639 | -1.27% | 6.1만 |
|---|
| 2025.10.23 | ₩15,961 | ₩16,055 | ₩15,492 | ₩15,639 | -2.02% | 6.1만 |
|---|
| 2025.10.22 | ₩16,149 | ₩16,310 | ₩15,774 | ₩15,961 | -1.16% | 6.5만 |
|---|
| 2025.10.21 | ₩16,002 | ₩16,283 | ₩15,833 | ₩16,216 | +1.34% | 6.2만 |
|---|
| 2025.10.20 | ₩15,693 | ₩16,082 | ₩15,559 | ₩16,002 | +1.97% | 12.9만 |
|---|
| 2025.10.17 | ₩15,586 | ₩15,935 | ₩15,318 | ₩15,572 | -0.09% | 10.9만 |
|---|
| 2025.10.16 | ₩15,505 | ₩15,787 | ₩15,022 | ₩15,666 | +1.04% | 10.3만 |
|---|
| 2025.10.15 | ₩15,505 | ₩15,921 | ₩15,185 | ₩15,358 | -0.95% | 5.4만 |
|---|
| 2025.10.14 | ₩15,304 | ₩15,579 | ₩14,773 | ₩15,452 | +0.96% | 11.7만 |
|---|
| 2025.10.13 | ₩15,653 | ₩15,841 | ₩15,331 | ₩15,398 | -1.63% | 9.6만 |
|---|
| 2025.10.10 | ₩15,720 | ₩15,894 | ₩15,130 | ₩15,398 | -2.05% | 10.9만 |
|---|