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 | ₩27,361 | ₩27,595 | ₩26,760 | ₩27,188 | -0.64% | 5.3만 |
| 2026.10.08 | ₩26,994 | ₩27,442 | ₩26,893 | ₩27,308 | +1.16% | 9.9만 |
| 2026.10.07 | ₩26,706 | ₩27,361 | ₩26,546 | ₩27,000 | +1.10% | 6.9만 |
| 2026.10.06 | ₩27,896 | ₩27,896 | ₩26,826 | ₩26,853 | -3.74% | 8만 |
| 2026.10.05 | ₩27,335 | ₩28,284 | ₩27,040 | ₩27,789 | +1.66% | 11.8만 |
| 2026.10.02 | ₩28,632 | ₩28,799 | ₩27,121 | ₩27,214 | -4.95% | 12.4만 |
| 2026.10.01 | ₩28,284 | ₩29,173 | ₩28,057 | ₩28,511 | +0.80% | 17.6만 |
| 2026.09.30 | ₩28,217 | ₩28,832 | ₩27,656 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,338 |
| +0.43% |
| 14.3만 |
| 2026.09.29 | ₩26,633 | ₩28,190 | ₩26,445 | ₩28,150 | +5.70% | 13.6만 |
|---|
| 2026.09.28 | ₩25,890 | ₩26,940 | ₩25,650 | ₩26,826 | +3.62% | 8.3만 |
|---|
| 2026.09.25 | ₩27,054 | ₩27,121 | ₩26,144 | ₩26,171 | -3.26% | 13.9만 |
|---|
| 2026.09.24 | ₩28,632 | ₩29,112 | ₩26,867 | ₩27,214 | -4.95% | 11.3만 |
|---|
| 2026.09.23 | ₩29,167 | ₩29,366 | ₩28,565 | ₩28,846 | -1.10% | 10.6만 |
|---|
| 2026.09.22 | ₩28,511 | ₩29,327 | ₩28,511 | ₩29,234 | +2.53% | 13.1만 |
|---|
| 2026.09.21 | ₩27,522 | ₩29,274 | ₩27,321 | ₩28,445 | +3.35% | 15.9만 |
|---|
| 2026.09.18 | ₩27,910 | ₩28,311 | ₩27,335 | ₩27,495 | -1.49% | 36만 |
|---|
| 2026.09.17 | ₩29,902 | ₩29,902 | ₩27,870 | ₩27,910 | -6.66% | 8.8만 |
|---|
| 2026.09.16 | ₩29,260 | ₩29,742 | ₩29,260 | ₩29,488 | +0.78% | 7.2만 |
|---|
| 2026.09.15 | ₩29,835 | ₩29,862 | ₩29,287 | ₩29,367 | -1.57% | 10.5만 |
|---|
| 2026.09.14 | ₩28,364 | ₩29,876 | ₩28,084 | ₩29,835 | +5.19% | 9.3만 |
|---|
| 2026.09.11 | ₩28,792 | ₩28,792 | ₩27,722 | ₩28,244 | -1.90% | 9.4만 |
|---|
| 2026.09.10 | ₩28,017 | ₩28,632 | ₩27,870 | ₩28,431 | +1.48% | 10.9만 |
|---|
| 2026.09.09 | ₩28,190 | ₩28,431 | ₩27,749 | ₩27,990 | -0.71% | 13.5만 |
|---|
| 2026.09.08 | ₩28,618 | ₩28,893 | ₩27,816 | ₩28,338 | -0.98% | 14.5만 |
|---|
| 2026.09.04 | ₩28,070 | ₩28,980 | ₩27,816 | ₩28,792 | +2.57% | 14.2만 |
|---|
| 2026.09.03 | ₩27,040 | ₩28,859 | ₩27,040 | ₩28,418 | +5.09% | 16.8만 |
|---|
| 2026.09.02 | ₩27,375 | ₩27,615 | ₩26,646 | ₩26,760 | -2.25% | 11.4만 |
|---|
| 2026.09.01 | ₩28,003 | ₩28,598 | ₩27,321 | ₩27,335 | -2.39% | 7.1만 |
|---|
| 2026.08.31 | ₩29,006 | ₩29,006 | ₩27,682 | ₩28,003 | -3.46% | 9.7만 |
|---|
| 2026.08.28 | ₩29,488 | ₩29,595 | ₩29,160 | ₩29,220 | -0.91% | 8.4만 |
|---|
| 2026.08.27 | ₩29,193 | ₩30,023 | ₩28,552 | ₩29,434 | +0.82% | 6.8만 |
|---|
| 2026.08.26 | ₩29,020 | ₩29,588 | ₩28,645 | ₩29,421 | +1.38% | 12.6만 |
|---|
| 2026.08.25 | ₩29,314 | ₩29,662 | ₩28,980 | ₩29,448 | +0.46% | 5.4만 |
|---|
| 2026.08.24 | ₩29,621 | ₩30,116 | ₩28,927 | ₩29,314 | -1.04% | 7.3만 |
|---|
| 2026.08.21 | ₩29,274 | ₩30,089 | ₩29,060 | ₩29,675 | +1.37% | 33.9만 |
|---|
| 2026.08.20 | ₩29,006 | ₩29,555 | ₩28,572 | ₩29,180 | +0.60% | 13.7만 |
|---|
| 2026.08.19 | ₩29,688 | ₩30,584 | ₩29,026 | ₩29,394 | -0.99% | 10.5만 |
|---|
| 2026.08.18 | ₩29,086 | ₩30,745 | ₩28,632 | ₩29,434 | +1.20% | 11.1만 |
|---|
| 2026.08.17 | ₩28,324 | ₩29,367 | ₩28,257 | ₩29,113 | +2.79% | 11.8만 |
|---|
| 2026.08.14 | ₩28,538 | ₩29,180 | ₩27,870 | ₩28,338 | -0.70% | 14.3만 |
|---|
| 2026.08.13 | ₩27,682 | ₩28,659 | ₩27,408 | ₩28,498 | +2.95% | 11.1만 |
|---|
| 2026.08.12 | ₩28,297 | ₩28,605 | ₩26,465 | ₩27,562 | -2.60% | 17.2만 |
|---|
| 2026.08.11 | ₩28,177 | ₩29,407 | ₩28,177 | ₩28,592 | +1.47% | 12.1만 |
|---|
| 2026.08.10 | ₩27,201 | ₩28,217 | ₩27,201 | ₩27,950 | +2.75% | 13.1만 |
|---|
| 2026.08.07 | ₩26,011 | ₩27,542 | ₩25,716 | ₩27,201 | +4.58% | 13.9만 |
|---|
| 2026.08.06 | ₩25,997 | ₩26,390 | ₩25,569 | ₩26,037 | +0.15% | 11만 |
|---|
| 2026.08.05 | ₩26,372 | ₩26,532 | ₩25,971 | ₩26,131 | -0.91% | 10.2만 |
|---|
| 2026.08.04 | ₩25,837 | ₩26,840 | ₩25,837 | ₩26,198 | +1.40% | 14.4만 |
|---|
| 2026.08.03 | ₩26,064 | ₩27,054 | ₩26,051 | ₩26,078 | +0.05% | 10.6만 |
|---|
| 2026.07.31 | ₩25,516 | ₩26,786 | ₩25,155 | ₩26,091 | +2.25% | 16.8만 |
|---|
| 2026.07.30 | ₩24,834 | ₩26,131 | ₩24,780 | ₩25,289 | +1.83% | 14.1만 |
|---|
| 2026.07.29 | ₩30,196 | ₩31,668 | ₩23,911 | ₩24,473 | -18.95% | 23.3만 |
|---|
| 2026.07.28 | ₩28,792 | ₩31,092 | ₩28,482 | ₩29,876 | +3.76% | 11.2만 |
|---|
| 2026.07.27 | ₩28,431 | ₩30,558 | ₩28,244 | ₩28,445 | +0.05% | 5.8만 |
|---|
| 2026.07.24 | ₩27,977 | ₩28,824 | ₩27,977 | ₩28,137 | +0.57% | 4.6만 |
|---|
| 2026.07.23 | ₩28,565 | ₩28,913 | ₩27,319 | ₩27,856 | -2.48% | 8.9만 |
|---|
| 2026.07.22 | ₩28,712 | ₩28,939 | ₩28,177 | ₩28,873 | +0.56% | 6.3만 |
|---|
| 2026.07.21 | ₩28,485 | ₩28,846 | ₩27,923 | ₩28,725 | +0.85% | 8.1만 |
|---|
| 2026.07.20 | ₩29,086 | ₩29,575 | ₩28,565 | ₩28,632 | -1.56% | 6.3만 |
|---|
| 2026.07.17 | ₩29,046 | ₩29,795 | ₩28,739 | ₩29,127 | +0.28% | 5.3만 |
|---|
| 2026.07.16 | ₩29,127 | ₩30,250 | ₩29,127 | ₩29,341 | +0.73% | 6만 |
|---|
| 2026.07.15 | ₩29,327 | ₩30,223 | ₩28,712 | ₩28,966 | -1.23% | 5.8만 |
|---|
| 2026.07.14 | ₩29,193 | ₩30,103 | ₩28,732 | ₩29,394 | +0.69% | 9.7만 |
|---|
| 2026.07.13 | ₩28,953 | ₩29,782 | ₩28,404 | ₩29,193 | +0.83% | 5.6만 |
|---|
| 2026.07.10 | ₩29,033 | ₩29,695 | ₩28,351 | ₩28,953 | -0.28% | 8.7만 |
|---|
| 2026.07.09 | ₩29,073 | ₩29,434 | ₩28,779 | ₩29,033 | -0.14% | 6만 |
|---|
| 2026.07.08 | ₩30,451 | ₩30,451 | ₩29,193 | ₩29,247 | -3.95% | 7.3만 |
|---|
| 2026.07.07 | ₩30,477 | ₩30,758 | ₩29,748 | ₩30,451 | -0.09% | 11.3만 |
|---|
| 2026.07.06 | ₩29,956 | ₩30,357 | ₩29,180 | ₩30,089 | +0.45% | 10.4만 |
|---|
| 2026.07.02 | ₩29,795 | ₩30,116 | ₩29,421 | ₩29,956 | +0.54% | 6.8만 |
|---|
| 2026.07.01 | ₩28,886 | ₩30,290 | ₩28,886 | ₩29,876 | +3.43% | 13.7만 |
|---|
| 2026.06.30 | ₩28,939 | ₩29,514 | ₩27,428 | ₩28,846 | -0.32% | 11.7만 |
|---|
| 2026.06.29 | ₩27,856 | ₩29,006 | ₩27,040 | ₩28,939 | +3.89% | 7.9만 |
|---|
| 2026.06.26 | ₩27,241 | ₩28,097 | ₩27,127 | ₩27,829 | +2.16% | 23.6만 |
|---|
| 2026.06.25 | ₩27,682 | ₩28,057 | ₩27,027 | ₩27,468 | -0.77% | 7.3만 |
|---|
| 2026.06.24 | ₩26,880 | ₩27,856 | ₩25,988 | ₩27,682 | +2.99% | 8.8만 |
|---|
| 2026.06.23 | ₩25,944 | ₩26,893 | ₩25,382 | ₩26,800 | +3.30% | 9.3만 |
|---|
| 2026.06.22 | ₩25,075 | ₩26,251 | ₩24,560 | ₩26,064 | +3.95% | 15.4만 |
|---|
| 2026.06.18 | ₩24,045 | ₩24,901 | ₩23,196 | ₩24,794 | +3.11% | 35.7만 |
|---|
| 2026.06.17 | ₩24,486 | ₩24,780 | ₩23,550 | ₩23,737 | -3.06% | 9.3만 |
|---|
| 2026.06.16 | ₩24,486 | ₩24,861 | ₩23,563 | ₩24,700 | +0.87% | 8.4만 |
|---|
| 2026.06.15 | ₩25,289 | ₩25,409 | ₩24,232 | ₩24,486 | -3.17% | 11만 |
|---|
| 2026.06.12 | ₩25,128 | ₩26,118 | ₩24,727 | ₩25,128 | 0.00% | 8.7만 |
|---|
| 2026.06.11 | ₩28,538 | ₩28,538 | ₩24,419 | ₩25,128 | -11.95% | 26.2만 |
|---|
| 2026.06.10 | ₩26,492 | ₩28,725 | ₩26,439 | ₩28,458 | +7.42% | 76만 |
|---|
| 2026.06.09 | ₩26,171 | ₩26,867 | ₩25,890 | ₩26,412 | +0.92% | 16.5만 |
|---|
| 2026.06.08 | ₩25,730 | ₩26,612 | ₩25,389 | ₩25,850 | +0.47% | 11.9만 |
|---|
| 2026.06.05 | ₩26,572 | ₩26,867 | ₩25,469 | ₩25,596 | -3.67% | 15.3만 |
|---|
| 2026.06.04 | ₩25,864 | ₩26,733 | ₩25,864 | ₩26,412 | +2.12% | 13.5만 |
|---|
| 2026.06.03 | ₩26,185 | ₩26,459 | ₩25,182 | ₩25,462 | -2.76% | 16.8만 |
|---|
| 2026.06.02 | ₩26,840 | ₩27,428 | ₩25,864 | ₩26,198 | -2.39% | 11만 |
|---|
| 2026.06.01 | ₩26,144 | ₩27,274 | ₩25,302 | ₩27,081 | +3.58% | 19만 |
|---|
| 2026.05.29 | ₩26,091 | ₩27,027 | ₩25,877 | ₩26,118 | +0.10% | 8.7만 |
|---|
| 2026.05.28 | ₩25,583 | ₩26,586 | ₩25,101 | ₩26,292 | +2.77% | 14만 |
|---|
| 2026.05.27 | ₩25,556 | ₩26,078 | ₩25,309 | ₩25,583 | +0.10% | 8.9만 |
|---|
| 2026.05.26 | ₩25,676 | ₩26,037 | ₩25,168 | ₩25,462 | -0.83% | 9.1만 |
|---|
| 2026.05.22 | ₩25,596 | ₩25,690 | ₩25,108 | ₩25,516 | -0.31% | 11.6만 |
|---|
| 2026.05.21 | ₩25,556 | ₩26,318 | ₩25,355 | ₩25,462 | -0.37% | 7.5만 |
|---|
| 2026.05.20 | ₩25,021 | ₩25,823 | ₩24,366 | ₩25,757 | +2.94% | 13.6만 |
|---|
| 2026.05.19 | ₩24,914 | ₩25,650 | ₩24,620 | ₩25,075 | +0.64% | 10만 |
|---|
| 2026.05.18 | ₩24,807 | ₩25,650 | ₩24,607 | ₩25,061 | +1.02% | 9.3만 |
|---|
| 2026.05.15 | ₩25,235 | ₩25,489 | ₩24,526 | ₩24,901 | -1.32% | 12만 |
|---|
| 2026.05.14 | ₩25,115 | ₩25,984 | ₩25,115 | ₩25,315 | +0.80% | 8.9만 |
|---|
| 2026.05.13 | ₩25,569 | ₩25,703 | ₩24,473 | ₩24,968 | -2.35% | 7.9만 |
|---|
| 2026.05.12 | ₩25,061 | ₩26,024 | ₩24,720 | ₩25,663 | +2.40% | 10.2만 |
|---|
| 2026.05.11 | ₩25,048 | ₩25,315 | ₩24,406 | ₩25,021 | -0.11% | 8.5만 |
|---|
| 2026.05.08 | ₩25,088 | ₩25,703 | ₩24,453 | ₩25,075 | -0.05% | 12.9만 |
|---|
| 2026.05.07 | ₩23,791 | ₩25,128 | ₩23,550 | ₩25,048 | +5.28% | 20.7만 |
|---|
| 2026.05.06 | ₩25,208 | ₩25,208 | ₩23,884 | ₩23,884 | -5.25% | 7.5만 |
|---|
| 2026.05.05 | ₩24,352 | ₩25,823 | ₩24,352 | ₩25,061 | +2.91% | 13.3만 |
|---|
| 2026.05.04 | ₩23,028 | ₩24,633 | ₩22,734 | ₩24,366 | +5.81% | 17.9만 |
|---|
| 2026.05.01 | ₩21,878 | ₩23,577 | ₩21,745 | ₩23,283 | +6.42% | 16.4만 |
|---|
| 2026.04.30 | ₩21,584 | ₩22,574 | ₩20,809 | ₩22,012 | +1.98% | 17.4만 |
|---|
| 2026.04.29 | ₩21,651 | ₩22,266 | ₩19,672 | ₩22,119 | +2.16% | 12.2만 |
|---|
| 2026.04.28 | ₩22,962 | ₩23,256 | ₩22,280 | ₩22,520 | -1.92% | 6.4만 |
|---|
| 2026.04.27 | ₩22,895 | ₩23,537 | ₩22,694 | ₩22,881 | -0.06% | 11.3만 |
|---|
| 2026.04.24 | ₩22,828 | ₩23,115 | ₩22,534 | ₩23,042 | +0.94% | 2.6만 |
|---|
| 2026.04.23 | ₩23,006 | ₩23,349 | ₩22,714 | ₩23,069 | +0.27% | 7만 |
|---|
| 2026.04.22 | ₩23,189 | ₩23,517 | ₩23,075 | ₩23,403 | +0.92% | 6.7만 |
|---|
| 2026.04.21 | ₩24,446 | ₩24,820 | ₩22,868 | ₩22,975 | -6.02% | 6.2만 |
|---|
| 2026.04.20 | ₩24,245 | ₩24,861 | ₩24,072 | ₩24,312 | +0.28% | 4.9만 |
|---|
| 2026.04.17 | ₩24,005 | ₩24,607 | ₩24,005 | ₩24,112 | +0.45% | 8.1만 |
|---|
| 2026.04.16 | ₩23,283 | ₩24,152 | ₩22,806 | ₩23,563 | +1.21% | 6.6만 |
|---|
| 2026.04.15 | ₩22,721 | ₩24,018 | ₩22,721 | ₩23,858 | +5.00% | 6.4만 |
|---|
| 2026.04.14 | ₩22,547 | ₩23,095 | ₩22,467 | ₩22,788 | +1.07% | 5만 |
|---|
| 2026.04.13 | ₩22,079 | ₩22,681 | ₩21,706 | ₩22,487 | +1.85% | 7.1만 |
|---|
| 2026.04.10 | ₩22,694 | ₩22,694 | ₩21,771 | ₩22,039 | -2.89% | 7.3만 |
|---|
| 2026.04.09 | ₩23,055 | ₩23,242 | ₩21,718 | ₩22,801 | -1.10% | 5.6만 |
|---|
| 2026.04.08 | ₩23,403 | ₩24,025 | ₩23,055 | ₩23,082 | -1.37% | 8.2만 |
|---|
| 2026.04.07 | ₩23,069 | ₩23,390 | ₩22,520 | ₩22,788 | -1.22% | 5.6만 |
|---|
| 2026.04.06 | ₩23,202 | ₩23,630 | ₩23,002 | ₩23,176 | -0.12% | 9.5만 |
|---|
| 2026.04.02 | ₩23,015 | ₩23,497 | ₩22,494 | ₩22,948 | -0.29% | 5.6만 |
|---|
| 2026.04.01 | ₩23,042 | ₩23,523 | ₩22,373 | ₩23,189 | +0.64% | 6만 |
|---|
| 2026.03.31 | ₩22,988 | ₩23,376 | ₩22,253 | ₩22,708 | -1.22% | 6.6만 |
|---|
| 2026.03.30 | ₩22,908 | ₩23,035 | ₩22,266 | ₩22,921 | +0.06% | 6.6만 |
|---|
| 2026.03.27 | ₩23,202 | ₩23,323 | ₩22,520 | ₩22,908 | -1.27% | 4.7만 |
|---|
| 2026.03.26 | ₩22,614 | ₩23,811 | ₩22,614 | ₩23,430 | +3.61% | 5.2만 |
|---|
| 2026.03.25 | ₩23,376 | ₩23,670 | ₩22,400 | ₩22,975 | -1.72% | 6.7만 |
|---|
| 2026.03.24 | ₩23,403 | ₩23,724 | ₩22,788 | ₩23,323 | -0.34% | 6만 |
|---|
| 2026.03.23 | ₩23,537 | ₩23,858 | ₩22,106 | ₩23,416 | -0.51% | 14.4만 |
|---|
| 2026.03.20 | ₩23,283 | ₩23,443 | ₩22,547 | ₩23,162 | -0.52% | 14.8만 |
|---|
| 2026.03.19 | ₩23,055 | ₩23,497 | ₩22,199 | ₩23,149 | +0.41% | 8.6만 |
|---|
| 2026.03.18 | ₩23,604 | ₩24,339 | ₩23,082 | ₩23,497 | -0.45% | 12.5만 |
|---|
| 2026.03.17 | ₩23,229 | ₩24,486 | ₩23,229 | ₩23,711 | +2.07% | 13.5만 |
|---|
| 2026.03.16 | ₩22,066 | ₩23,590 | ₩21,985 | ₩23,269 | +5.45% | 12.1만 |
|---|
| 2026.03.13 | ₩21,972 | ₩22,346 | ₩21,738 | ₩22,092 | +0.55% | 8.8만 |
|---|
| 2026.03.12 | ₩21,317 | ₩22,681 | ₩21,317 | ₩22,066 | +3.51% | 8.9만 |
|---|
| 2026.03.11 | ₩21,450 | ₩21,985 | ₩20,882 | ₩21,410 | -0.19% | 9.9만 |
|---|
| 2026.03.10 | ₩21,076 | ₩22,748 | ₩21,076 | ₩21,758 | +3.24% | 14.3만 |
|---|
| 2026.03.09 | ₩19,725 | ₩21,290 | ₩19,531 | ₩20,020 | +1.49% | 26.5만 |
|---|
| 2026.03.06 | ₩18,482 | ₩19,832 | ₩18,161 | ₩19,511 | +5.57% | 15.1만 |
|---|
| 2026.03.05 | ₩17,251 | ₩18,963 | ₩17,077 | ₩18,776 | +8.84% | 18만 |
|---|
| 2026.03.04 | ₩18,014 | ₩18,468 | ₩17,546 | ₩17,546 | -2.60% | 6.8만 |
|---|
| 2026.03.03 | ₩18,562 | ₩18,562 | ₩17,746 | ₩17,907 | -3.53% | 12.1만 |
|---|
| 2026.03.02 | ₩17,679 | ₩19,331 | ₩17,679 | ₩18,522 | +4.77% | 22.5만 |
|---|
| 2026.02.27 | ₩17,706 | ₩18,442 | ₩17,632 | ₩17,933 | +1.28% | 5.9만 |
|---|
| 2026.02.26 | ₩17,358 | ₩18,147 | ₩17,318 | ₩17,973 | +3.54% | 7.8만 |
|---|
| 2026.02.25 | ₩16,783 | ₩17,455 | ₩16,516 | ₩17,291 | +3.03% | 9.8만 |
|---|
| 2026.02.24 | ₩16,650 | ₩16,997 | ₩16,262 | ₩16,703 | +0.32% | 7만 |
|---|
| 2026.02.23 | ₩18,067 | ₩18,789 | ₩16,703 | ₩16,716 | -7.48% | 9.9만 |
|---|
| 2026.02.20 | ₩17,866 | ₩18,776 | ₩17,572 | ₩18,281 | +2.32% | 13.6만 |
|---|
| 2026.02.19 | ₩16,476 | ₩16,930 | ₩16,034 | ₩16,650 | +1.06% | 8.5만 |
|---|
| 2026.02.18 | ₩16,128 | ₩16,743 | ₩15,874 | ₩16,489 | +2.24% | 7.8만 |
|---|
| 2026.02.17 | ₩16,155 | ₩16,770 | ₩15,693 | ₩16,088 | -0.41% | 13.4만 |
|---|
| 2026.02.13 | ₩17,118 | ₩17,546 | ₩16,108 | ₩16,155 | -5.63% | 9.3만 |
|---|
| 2026.02.12 | ₩18,522 | ₩18,528 | ₩16,916 | ₩17,158 | -7.36% | 11.3만 |
|---|
| 2026.02.11 | ₩19,404 | ₩19,999 | ₩17,546 | ₩18,388 | -5.24% | 20.1만 |
|---|
| 2026.02.10 | ₩20,661 | ₩20,681 | ₩18,615 | ₩19,471 | -5.76% | 21.9만 |
|---|
| 2026.02.09 | ₩21,357 | ₩21,357 | ₩20,414 | ₩20,554 | -3.76% | 20.7만 |
|---|
| 2026.02.06 | ₩21,584 | ₩21,999 | ₩20,855 | ₩21,317 | -1.24% | 30.8만 |
|---|
| 2026.02.05 | ₩20,381 | ₩21,491 | ₩20,073 | ₩21,303 | +4.53% | 19.3만 |
|---|
| 2026.02.04 | ₩23,416 | ₩23,898 | ₩19,973 | ₩20,421 | -12.79% | 16.7만 |
|---|
| 2026.02.03 | ₩28,685 | ₩28,685 | ₩22,280 | ₩23,563 | -17.86% | 19.6만 |
|---|
| 2026.02.02 | ₩27,428 | ₩29,421 | ₩26,701 | ₩29,287 | +6.78% | 8.8만 |
|---|
| 2026.01.30 | ₩26,666 | ₩27,308 | ₩26,394 | ₩27,201 | +2.01% | 6.3만 |
|---|
| 2026.01.29 | ₩26,760 | ₩27,047 | ₩26,131 | ₩26,813 | +0.20% | 7.1만 |
|---|
| 2026.01.28 | ₩26,974 | ₩27,575 | ₩26,118 | ₩26,492 | -1.78% | 7.7만 |
|---|
| 2026.01.27 | ₩27,950 | ₩28,084 | ₩26,746 | ₩27,214 | -2.63% | 5.7만 |
|---|
| 2026.01.26 | ₩28,324 | ₩28,747 | ₩27,589 | ₩27,823 | -1.77% | 4.6만 |
|---|
| 2026.01.23 | ₩29,247 | ₩29,361 | ₩27,736 | ₩28,177 | -3.66% | 3.8만 |
|---|
| 2026.01.22 | ₩29,942 | ₩30,143 | ₩28,458 | ₩29,434 | -1.70% | 7.1만 |
|---|
| 2026.01.21 | ₩29,394 | ₩30,437 | ₩28,792 | ₩30,063 | +2.27% | 8.1만 |
|---|
| 2026.01.20 | ₩29,341 | ₩30,477 | ₩29,220 | ₩29,274 | -0.23% | 11.3만 |
|---|
| 2026.01.16 | ₩28,391 | ₩29,809 | ₩28,391 | ₩29,715 | +4.66% | 7.8만 |
|---|
| 2026.01.15 | ₩27,923 | ₩28,986 | ₩27,515 | ₩28,485 | +2.01% | 9.6만 |
|---|
| 2026.01.14 | ₩27,756 | ₩28,097 | ₩27,395 | ₩27,870 | +0.41% | 8만 |
|---|
| 2026.01.13 | ₩27,428 | ₩28,084 | ₩27,067 | ₩27,923 | +1.80% | 5.5만 |
|---|
| 2026.01.12 | ₩26,398 | ₩27,348 | ₩25,997 | ₩27,321 | +3.50% | 5.3만 |
|---|
| 2026.01.09 | ₩26,131 | ₩26,552 | ₩25,857 | ₩26,372 | +0.92% | 4.8만 |
|---|
| 2026.01.08 | ₩25,088 | ₩26,492 | ₩25,088 | ₩26,064 | +3.89% | 7.3만 |
|---|
| 2026.01.07 | ₩25,957 | ₩25,957 | ₩24,647 | ₩25,275 | -2.63% | 5.2만 |
|---|
| 2026.01.06 | ₩24,941 | ₩25,944 | ₩24,901 | ₩25,810 | +3.49% | 9.4만 |
|---|
| 2026.01.05 | ₩24,112 | ₩25,650 | ₩24,085 | ₩25,141 | +4.27% | 7만 |
|---|
| 2026.01.02 | ₩25,075 | ₩25,335 | ₩23,864 | ₩24,112 | -3.84% | 6.8만 |
|---|
| 2025.12.31 | ₩24,901 | ₩25,141 | ₩24,533 | ₩25,101 | +0.81% | 4.5만 |
|---|
| 2025.12.30 | ₩25,369 | ₩25,917 | ₩24,867 | ₩24,941 | -1.69% | 4.9만 |
|---|
| 2025.12.29 | ₩24,981 | ₩25,476 | ₩24,513 | ₩25,369 | +1.55% | 11.5만 |
|---|
| 2025.12.26 | ₩24,994 | ₩25,155 | ₩24,600 | ₩24,954 | -0.16% | 6.1만 |
|---|
| 2025.12.24 | ₩25,302 | ₩25,616 | ₩24,981 | ₩25,155 | -0.58% | 3만 |
|---|
| 2025.12.23 | ₩25,101 | ₩25,676 | ₩24,914 | ₩25,422 | +1.28% | 8.6만 |
|---|
| 2025.12.22 | ₩24,847 | ₩25,676 | ₩24,780 | ₩25,248 | +1.61% | 6.9만 |
|---|
| 2025.12.19 | ₩25,636 | ₩25,636 | ₩24,740 | ₩25,008 | -2.45% | 28.2만 |
|---|
| 2025.12.18 | ₩25,128 | ₩25,924 | ₩24,901 | ₩25,810 | +2.71% | 10.4만 |
|---|
| 2025.12.17 | ₩24,540 | ₩25,080 | ₩24,165 | ₩24,927 | +1.58% | 9.4만 |
|---|
| 2025.12.16 | ₩24,031 | ₩24,713 | ₩23,904 | ₩24,647 | +2.56% | 10.4만 |
|---|
| 2025.12.15 | ₩23,711 | ₩24,090 | ₩23,069 | ₩24,072 | +1.52% | 6.9만 |
|---|
| 2025.12.12 | ₩23,309 | ₩23,898 | ₩22,266 | ₩23,590 | +1.20% | 9만 |
|---|
| 2025.12.11 | ₩22,788 | ₩23,724 | ₩22,788 | ₩23,296 | +2.23% | 7.7만 |
|---|
| 2025.12.10 | ₩21,450 | ₩22,844 | ₩20,962 | ₩22,634 | +5.52% | 17.3만 |
|---|
| 2025.12.09 | ₩20,996 | ₩21,537 | ₩20,835 | ₩21,450 | +2.17% | 5.2만 |
|---|
| 2025.12.08 | ₩21,236 | ₩21,651 | ₩20,554 | ₩21,196 | -0.19% | 7.1만 |
|---|
| 2025.12.05 | ₩21,718 | ₩21,935 | ₩20,982 | ₩21,223 | -2.28% | 9.7만 |
|---|
| 2025.12.04 | ₩21,611 | ₩22,106 | ₩21,437 | ₩21,825 | +0.99% | 4.9만 |
|---|
| 2025.12.03 | ₩21,798 | ₩21,965 | ₩21,477 | ₩21,624 | -0.80% | 6.7만 |
|---|
| 2025.12.02 | ₩22,453 | ₩22,453 | ₩21,598 | ₩21,664 | -3.51% | 8.1만 |
|---|
| 2025.12.01 | ₩22,721 | ₩22,808 | ₩22,066 | ₩22,453 | -1.18% | 8.7만 |
|---|
| 2025.11.28 | ₩23,069 | ₩23,069 | ₩22,413 | ₩22,721 | -1.51% | 5.4만 |
|---|
| 2025.11.26 | ₩23,924 | ₩24,025 | ₩22,962 | ₩23,095 | -3.47% | 6.5만 |
|---|
| 2025.11.25 | ₩23,336 | ₩24,433 | ₩23,242 | ₩24,098 | +3.27% | 8.3만 |
|---|
| 2025.11.24 | ₩23,577 | ₩24,045 | ₩22,741 | ₩23,162 | -1.76% | 13.4만 |
|---|
| 2025.11.21 | ₩22,092 | ₩23,931 | ₩21,878 | ₩23,617 | +6.90% | 14.6만 |
|---|
| 2025.11.20 | ₩22,025 | ₩22,661 | ₩21,263 | ₩22,213 | +0.85% | 10.3만 |
|---|
| 2025.11.19 | ₩21,450 | ₩21,905 | ₩21,283 | ₩21,812 | +1.68% | 5.9만 |
|---|
| 2025.11.18 | ₩21,384 | ₩21,691 | ₩21,183 | ₩21,464 | +0.38% | 7.2만 |
|---|
| 2025.11.17 | ₩20,340 | ₩21,624 | ₩19,926 | ₩21,424 | +5.33% | 10.8만 |
|---|
| 2025.11.14 | ₩20,661 | ₩21,063 | ₩19,725 | ₩20,367 | -1.42% | 9.7만 |
|---|
| 2025.11.13 | ₩20,621 | ₩21,023 | ₩19,899 | ₩20,782 | +0.78% | 8.1만 |
|---|
| 2025.11.12 | ₩20,060 | ₩20,635 | ₩20,006 | ₩20,635 | +2.87% | 11.9만 |
|---|
| 2025.11.11 | ₩19,391 | ₩20,113 | ₩18,535 | ₩19,966 | +2.97% | 13.1만 |
|---|
| 2025.11.10 | ₩19,913 | ₩19,913 | ₩19,217 | ₩19,364 | -2.75% | 9.3만 |
|---|
| 2025.11.07 | ₩19,177 | ₩19,765 | ₩18,903 | ₩19,658 | +2.51% | 10.7만 |
|---|
| 2025.11.06 | ₩18,803 | ₩19,204 | ₩18,361 | ₩19,177 | +1.99% | 7.6만 |
|---|
| 2025.11.05 | ₩18,602 | ₩18,863 | ₩17,912 | ₩18,816 | +1.15% | 9.6만 |
|---|
| 2025.11.04 | ₩17,612 | ₩18,963 | ₩17,572 | ₩18,428 | +4.63% | 17.3만 |
|---|
| 2025.11.03 | ₩17,893 | ₩18,014 | ₩17,599 | ₩17,719 | -0.97% | 5만 |
|---|
| 2025.10.31 | ₩17,465 | ₩17,893 | ₩16,877 | ₩17,866 | +2.30% | 10.8만 |
|---|
| 2025.10.30 | ₩17,759 | ₩17,766 | ₩17,091 | ₩17,519 | -1.36% | 11.6만 |
|---|
| 2025.10.29 | ₩17,786 | ₩18,589 | ₩17,652 | ₩17,987 | +1.13% | 14.1만 |
|---|
| 2025.10.28 | ₩15,285 | ₩18,722 | ₩15,281 | ₩17,719 | +15.92% | 27.3만 |
|---|
| 2025.10.27 | ₩15,740 | ₩15,740 | ₩15,138 | ₩15,272 | -2.97% | 8.6만 |
|---|
| 2025.10.24 | ₩15,794 | ₩16,074 | ₩15,387 | ₩15,593 | -1.27% | 6.1만 |
|---|
| 2025.10.23 | ₩15,914 | ₩16,008 | ₩15,446 | ₩15,593 | -2.02% | 6.1만 |
|---|
| 2025.10.22 | ₩16,101 | ₩16,262 | ₩15,727 | ₩15,914 | -1.16% | 6.5만 |
|---|
| 2025.10.21 | ₩15,954 | ₩16,235 | ₩15,786 | ₩16,168 | +1.34% | 6.2만 |
|---|
| 2025.10.20 | ₩15,647 | ₩16,034 | ₩15,513 | ₩15,954 | +1.97% | 12.9만 |
|---|
| 2025.10.17 | ₩15,540 | ₩15,887 | ₩15,272 | ₩15,526 | -0.09% | 10.9만 |
|---|
| 2025.10.16 | ₩15,459 | ₩15,740 | ₩14,978 | ₩15,620 | +1.04% | 10.3만 |
|---|
| 2025.10.15 | ₩15,459 | ₩15,874 | ₩15,140 | ₩15,312 | -0.95% | 5.4만 |
|---|
| 2025.10.14 | ₩15,259 | ₩15,533 | ₩14,729 | ₩15,406 | +0.96% | 11.7만 |
|---|
| 2025.10.13 | ₩15,606 | ₩15,794 | ₩15,285 | ₩15,352 | -1.63% | 9.6만 |
|---|
| 2025.10.10 | ₩15,673 | ₩15,847 | ₩15,085 | ₩15,352 | -2.05% | 10.9만 |
|---|