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 | ₩27,391 | ₩27,625 | ₩26,789 | ₩27,217 | -0.64% | 5.3만 |
| 2026.10.08 | ₩27,023 | ₩27,471 | ₩26,922 | ₩27,337 | +1.16% | 9.9만 |
| 2026.10.07 | ₩26,735 | ₩27,391 | ₩26,574 | ₩27,030 | +1.10% | 6.9만 |
| 2026.10.06 | ₩27,927 | ₩27,927 | ₩26,856 | ₩26,882 | -3.74% | 8만 |
| 2026.10.05 | ₩27,364 | ₩28,315 | ₩27,070 | ₩27,819 | +1.66% | 11.8만 |
| 2026.10.02 | ₩28,663 | ₩28,830 | ₩27,150 | ₩27,244 | -4.95% | 12.4만 |
| 2026.10.01 | ₩28,315 | ₩29,205 | ₩28,087 | ₩28,542 | +0.80% | 17.6만 |
| 2026.09.30 | ₩28,248 | ₩28,864 | ₩27,686 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,368 |
| +0.43% |
| 14.3만 |
| 2026.09.29 | ₩26,661 | ₩28,221 | ₩26,474 | ₩28,181 | +5.70% | 13.6만 |
|---|
| 2026.09.28 | ₩25,918 | ₩26,969 | ₩25,677 | ₩26,856 | +3.62% | 8.3만 |
|---|
| 2026.09.25 | ₩27,083 | ₩27,150 | ₩26,173 | ₩26,200 | -3.26% | 13.9만 |
|---|
| 2026.09.24 | ₩28,663 | ₩29,143 | ₩26,896 | ₩27,244 | -4.95% | 11.3만 |
|---|
| 2026.09.23 | ₩29,198 | ₩29,398 | ₩28,596 | ₩28,877 | -1.10% | 10.6만 |
|---|
| 2026.09.22 | ₩28,542 | ₩29,359 | ₩28,542 | ₩29,265 | +2.53% | 13.1만 |
|---|
| 2026.09.21 | ₩27,552 | ₩29,305 | ₩27,351 | ₩28,475 | +3.35% | 15.9만 |
|---|
| 2026.09.18 | ₩27,940 | ₩28,342 | ₩27,364 | ₩27,525 | -1.49% | 36만 |
|---|
| 2026.09.17 | ₩29,935 | ₩29,935 | ₩27,900 | ₩27,940 | -6.66% | 8.8만 |
|---|
| 2026.09.16 | ₩29,292 | ₩29,774 | ₩29,292 | ₩29,520 | +0.78% | 7.2만 |
|---|
| 2026.09.15 | ₩29,868 | ₩29,895 | ₩29,319 | ₩29,399 | -1.57% | 10.5만 |
|---|
| 2026.09.14 | ₩28,395 | ₩29,908 | ₩28,114 | ₩29,868 | +5.19% | 9.3만 |
|---|
| 2026.09.11 | ₩28,824 | ₩28,824 | ₩27,752 | ₩28,275 | -1.90% | 9.4만 |
|---|
| 2026.09.10 | ₩28,047 | ₩28,663 | ₩27,900 | ₩28,462 | +1.48% | 10.9만 |
|---|
| 2026.09.09 | ₩28,221 | ₩28,462 | ₩27,779 | ₩28,020 | -0.71% | 13.5만 |
|---|
| 2026.09.08 | ₩28,649 | ₩28,924 | ₩27,846 | ₩28,368 | -0.98% | 14.5만 |
|---|
| 2026.09.04 | ₩28,101 | ₩29,011 | ₩27,846 | ₩28,824 | +2.57% | 14.2만 |
|---|
| 2026.09.03 | ₩27,070 | ₩28,890 | ₩27,070 | ₩28,449 | +5.09% | 16.8만 |
|---|
| 2026.09.02 | ₩27,404 | ₩27,645 | ₩26,675 | ₩26,789 | -2.25% | 11.4만 |
|---|
| 2026.09.01 | ₩28,034 | ₩28,629 | ₩27,351 | ₩27,364 | -2.39% | 7.1만 |
|---|
| 2026.08.31 | ₩29,038 | ₩29,038 | ₩27,712 | ₩28,034 | -3.46% | 9.7만 |
|---|
| 2026.08.28 | ₩29,520 | ₩29,627 | ₩29,192 | ₩29,252 | -0.91% | 8.4만 |
|---|
| 2026.08.27 | ₩29,225 | ₩30,055 | ₩28,583 | ₩29,466 | +0.82% | 6.8만 |
|---|
| 2026.08.26 | ₩29,051 | ₩29,620 | ₩28,676 | ₩29,453 | +1.38% | 12.6만 |
|---|
| 2026.08.25 | ₩29,346 | ₩29,694 | ₩29,011 | ₩29,479 | +0.46% | 5.4만 |
|---|
| 2026.08.24 | ₩29,654 | ₩30,149 | ₩28,959 | ₩29,346 | -1.04% | 7.3만 |
|---|
| 2026.08.21 | ₩29,305 | ₩30,122 | ₩29,091 | ₩29,707 | +1.37% | 33.9만 |
|---|
| 2026.08.20 | ₩29,038 | ₩29,587 | ₩28,603 | ₩29,212 | +0.60% | 13.7만 |
|---|
| 2026.08.19 | ₩29,720 | ₩30,617 | ₩29,058 | ₩29,426 | -0.99% | 10.5만 |
|---|
| 2026.08.18 | ₩29,118 | ₩30,778 | ₩28,663 | ₩29,466 | +1.20% | 11.1만 |
|---|
| 2026.08.17 | ₩28,355 | ₩29,399 | ₩28,288 | ₩29,145 | +2.79% | 11.8만 |
|---|
| 2026.08.14 | ₩28,569 | ₩29,212 | ₩27,900 | ₩28,368 | -0.70% | 14.3만 |
|---|
| 2026.08.13 | ₩27,712 | ₩28,690 | ₩27,438 | ₩28,529 | +2.95% | 11.1만 |
|---|
| 2026.08.12 | ₩28,328 | ₩28,636 | ₩26,494 | ₩27,592 | -2.60% | 17.2만 |
|---|
| 2026.08.11 | ₩28,208 | ₩29,439 | ₩28,208 | ₩28,623 | +1.47% | 12.1만 |
|---|
| 2026.08.10 | ₩27,230 | ₩28,248 | ₩27,230 | ₩27,980 | +2.75% | 13.1만 |
|---|
| 2026.08.07 | ₩26,039 | ₩27,572 | ₩25,744 | ₩27,230 | +4.58% | 13.9만 |
|---|
| 2026.08.06 | ₩26,025 | ₩26,419 | ₩25,597 | ₩26,066 | +0.15% | 11만 |
|---|
| 2026.08.05 | ₩26,400 | ₩26,561 | ₩25,999 | ₩26,159 | -0.91% | 10.2만 |
|---|
| 2026.08.04 | ₩25,865 | ₩26,869 | ₩25,865 | ₩26,226 | +1.40% | 14.4만 |
|---|
| 2026.08.03 | ₩26,092 | ₩27,083 | ₩26,079 | ₩26,106 | +0.05% | 10.6만 |
|---|
| 2026.07.31 | ₩25,544 | ₩26,815 | ₩25,182 | ₩26,119 | +2.25% | 16.8만 |
|---|
| 2026.07.30 | ₩24,861 | ₩26,159 | ₩24,807 | ₩25,316 | +1.83% | 14.1만 |
|---|
| 2026.07.29 | ₩30,229 | ₩31,702 | ₩23,937 | ₩24,499 | -18.95% | 23.3만 |
|---|
| 2026.07.28 | ₩28,824 | ₩31,126 | ₩28,513 | ₩29,908 | +3.76% | 11.2만 |
|---|
| 2026.07.27 | ₩28,462 | ₩30,591 | ₩28,275 | ₩28,475 | +0.05% | 5.8만 |
|---|
| 2026.07.24 | ₩28,007 | ₩28,856 | ₩28,007 | ₩28,168 | +0.57% | 4.6만 |
|---|
| 2026.07.23 | ₩28,596 | ₩28,944 | ₩27,348 | ₩27,886 | -2.48% | 8.9만 |
|---|
| 2026.07.22 | ₩28,743 | ₩28,971 | ₩28,208 | ₩28,904 | +0.56% | 6.3만 |
|---|
| 2026.07.21 | ₩28,516 | ₩28,877 | ₩27,953 | ₩28,757 | +0.85% | 8.1만 |
|---|
| 2026.07.20 | ₩29,118 | ₩29,607 | ₩28,596 | ₩28,663 | -1.56% | 6.3만 |
|---|
| 2026.07.17 | ₩29,078 | ₩29,828 | ₩28,770 | ₩29,158 | +0.28% | 5.3만 |
|---|
| 2026.07.16 | ₩29,158 | ₩30,283 | ₩29,158 | ₩29,372 | +0.73% | 6만 |
|---|
| 2026.07.15 | ₩29,359 | ₩30,256 | ₩28,743 | ₩28,998 | -1.23% | 5.8만 |
|---|
| 2026.07.14 | ₩29,225 | ₩30,135 | ₩28,763 | ₩29,426 | +0.69% | 9.7만 |
|---|
| 2026.07.13 | ₩28,984 | ₩29,814 | ₩28,435 | ₩29,225 | +0.83% | 5.6만 |
|---|
| 2026.07.10 | ₩29,064 | ₩29,727 | ₩28,382 | ₩28,984 | -0.28% | 8.7만 |
|---|
| 2026.07.09 | ₩29,105 | ₩29,466 | ₩28,810 | ₩29,064 | -0.14% | 6만 |
|---|
| 2026.07.08 | ₩30,484 | ₩30,484 | ₩29,225 | ₩29,279 | -3.95% | 7.3만 |
|---|
| 2026.07.07 | ₩30,510 | ₩30,791 | ₩29,781 | ₩30,484 | -0.09% | 11.3만 |
|---|
| 2026.07.06 | ₩29,988 | ₩30,390 | ₩29,212 | ₩30,122 | +0.45% | 10.4만 |
|---|
| 2026.07.02 | ₩29,828 | ₩30,149 | ₩29,453 | ₩29,988 | +0.54% | 6.8만 |
|---|
| 2026.07.01 | ₩28,917 | ₩30,323 | ₩28,917 | ₩29,908 | +3.43% | 13.7만 |
|---|
| 2026.06.30 | ₩28,971 | ₩29,546 | ₩27,458 | ₩28,877 | -0.32% | 11.7만 |
|---|
| 2026.06.29 | ₩27,886 | ₩29,038 | ₩27,070 | ₩28,971 | +3.89% | 7.9만 |
|---|
| 2026.06.26 | ₩27,271 | ₩28,127 | ₩27,157 | ₩27,860 | +2.16% | 23.6만 |
|---|
| 2026.06.25 | ₩27,712 | ₩28,087 | ₩27,056 | ₩27,498 | -0.77% | 7.3만 |
|---|
| 2026.06.24 | ₩26,909 | ₩27,886 | ₩26,016 | ₩27,712 | +2.99% | 8.8만 |
|---|
| 2026.06.23 | ₩25,972 | ₩26,922 | ₩25,410 | ₩26,829 | +3.30% | 9.3만 |
|---|
| 2026.06.22 | ₩25,102 | ₩26,280 | ₩24,586 | ₩26,092 | +3.95% | 15.4만 |
|---|
| 2026.06.18 | ₩24,071 | ₩24,928 | ₩23,221 | ₩24,821 | +3.11% | 35.7만 |
|---|
| 2026.06.17 | ₩24,513 | ₩24,807 | ₩23,576 | ₩23,763 | -3.06% | 9.3만 |
|---|
| 2026.06.16 | ₩24,513 | ₩24,888 | ₩23,589 | ₩24,727 | +0.87% | 8.4만 |
|---|
| 2026.06.15 | ₩25,316 | ₩25,436 | ₩24,258 | ₩24,513 | -3.17% | 11만 |
|---|
| 2026.06.12 | ₩25,155 | ₩26,146 | ₩24,754 | ₩25,155 | 0.00% | 8.7만 |
|---|
| 2026.06.11 | ₩28,569 | ₩28,569 | ₩24,446 | ₩25,155 | -11.95% | 26.2만 |
|---|
| 2026.06.10 | ₩26,521 | ₩28,757 | ₩26,467 | ₩28,489 | +7.42% | 76만 |
|---|
| 2026.06.09 | ₩26,200 | ₩26,896 | ₩25,918 | ₩26,441 | +0.92% | 16.5만 |
|---|
| 2026.06.08 | ₩25,758 | ₩26,641 | ₩25,416 | ₩25,878 | +0.47% | 11.9만 |
|---|
| 2026.06.05 | ₩26,601 | ₩26,896 | ₩25,497 | ₩25,624 | -3.67% | 15.3만 |
|---|
| 2026.06.04 | ₩25,892 | ₩26,762 | ₩25,892 | ₩26,441 | +2.12% | 13.5만 |
|---|
| 2026.06.03 | ₩26,213 | ₩26,487 | ₩25,209 | ₩25,490 | -2.76% | 16.8만 |
|---|
| 2026.06.02 | ₩26,869 | ₩27,458 | ₩25,892 | ₩26,226 | -2.39% | 11만 |
|---|
| 2026.06.01 | ₩26,173 | ₩27,304 | ₩25,329 | ₩27,110 | +3.58% | 19만 |
|---|
| 2026.05.29 | ₩26,119 | ₩27,056 | ₩25,905 | ₩26,146 | +0.10% | 8.7만 |
|---|
| 2026.05.28 | ₩25,610 | ₩26,615 | ₩25,129 | ₩26,320 | +2.77% | 14만 |
|---|
| 2026.05.27 | ₩25,584 | ₩26,106 | ₩25,336 | ₩25,610 | +0.10% | 8.9만 |
|---|
| 2026.05.26 | ₩25,704 | ₩26,066 | ₩25,195 | ₩25,490 | -0.83% | 9.1만 |
|---|
| 2026.05.22 | ₩25,624 | ₩25,718 | ₩25,135 | ₩25,544 | -0.31% | 11.6만 |
|---|
| 2026.05.21 | ₩25,584 | ₩26,347 | ₩25,383 | ₩25,490 | -0.37% | 7.5만 |
|---|
| 2026.05.20 | ₩25,048 | ₩25,851 | ₩24,392 | ₩25,785 | +2.94% | 13.6만 |
|---|
| 2026.05.19 | ₩24,941 | ₩25,677 | ₩24,647 | ₩25,102 | +0.64% | 10만 |
|---|
| 2026.05.18 | ₩24,834 | ₩25,677 | ₩24,633 | ₩25,088 | +1.02% | 9.3만 |
|---|
| 2026.05.15 | ₩25,262 | ₩25,517 | ₩24,553 | ₩24,928 | -1.32% | 12만 |
|---|
| 2026.05.14 | ₩25,142 | ₩26,012 | ₩25,142 | ₩25,343 | +0.80% | 8.9만 |
|---|
| 2026.05.13 | ₩25,597 | ₩25,731 | ₩24,499 | ₩24,995 | -2.35% | 7.9만 |
|---|
| 2026.05.12 | ₩25,088 | ₩26,052 | ₩24,747 | ₩25,691 | +2.40% | 10.2만 |
|---|
| 2026.05.11 | ₩25,075 | ₩25,343 | ₩24,432 | ₩25,048 | -0.11% | 8.5만 |
|---|
| 2026.05.08 | ₩25,115 | ₩25,731 | ₩24,479 | ₩25,102 | -0.05% | 12.9만 |
|---|
| 2026.05.07 | ₩23,817 | ₩25,155 | ₩23,576 | ₩25,075 | +5.28% | 20.7만 |
|---|
| 2026.05.06 | ₩25,236 | ₩25,236 | ₩23,910 | ₩23,910 | -5.25% | 7.5만 |
|---|
| 2026.05.05 | ₩24,379 | ₩25,851 | ₩24,379 | ₩25,088 | +2.91% | 13.3만 |
|---|
| 2026.05.04 | ₩23,053 | ₩24,660 | ₩22,759 | ₩24,392 | +5.81% | 17.9만 |
|---|
| 2026.05.01 | ₩21,902 | ₩23,602 | ₩21,768 | ₩23,308 | +6.42% | 16.4만 |
|---|
| 2026.04.30 | ₩21,608 | ₩22,598 | ₩20,831 | ₩22,036 | +1.98% | 17.4만 |
|---|
| 2026.04.29 | ₩21,675 | ₩22,290 | ₩19,693 | ₩22,143 | +2.16% | 12.2만 |
|---|
| 2026.04.28 | ₩22,987 | ₩23,281 | ₩22,304 | ₩22,545 | -1.92% | 6.4만 |
|---|
| 2026.04.27 | ₩22,920 | ₩23,562 | ₩22,719 | ₩22,906 | -0.06% | 11.3만 |
|---|
| 2026.04.24 | ₩22,853 | ₩23,140 | ₩22,558 | ₩23,067 | +0.94% | 2.6만 |
|---|
| 2026.04.23 | ₩23,031 | ₩23,375 | ₩22,739 | ₩23,094 | +0.27% | 7만 |
|---|
| 2026.04.22 | ₩23,214 | ₩23,542 | ₩23,100 | ₩23,428 | +0.92% | 6.7만 |
|---|
| 2026.04.21 | ₩24,473 | ₩24,847 | ₩22,893 | ₩23,000 | -6.02% | 6.2만 |
|---|
| 2026.04.20 | ₩24,272 | ₩24,888 | ₩24,098 | ₩24,339 | +0.28% | 4.9만 |
|---|
| 2026.04.17 | ₩24,031 | ₩24,633 | ₩24,031 | ₩24,138 | +0.45% | 8.1만 |
|---|
| 2026.04.16 | ₩23,308 | ₩24,178 | ₩22,831 | ₩23,589 | +1.21% | 6.6만 |
|---|
| 2026.04.15 | ₩22,746 | ₩24,044 | ₩22,746 | ₩23,883 | +5.00% | 6.4만 |
|---|
| 2026.04.14 | ₩22,571 | ₩23,120 | ₩22,491 | ₩22,812 | +1.07% | 5만 |
|---|
| 2026.04.13 | ₩22,103 | ₩22,705 | ₩21,729 | ₩22,511 | +1.85% | 7.1만 |
|---|
| 2026.04.10 | ₩22,719 | ₩22,719 | ₩21,795 | ₩22,063 | -2.89% | 7.3만 |
|---|
| 2026.04.09 | ₩23,080 | ₩23,268 | ₩21,741 | ₩22,826 | -1.10% | 5.6만 |
|---|
| 2026.04.08 | ₩23,428 | ₩24,051 | ₩23,080 | ₩23,107 | -1.37% | 8.2만 |
|---|
| 2026.04.07 | ₩23,094 | ₩23,415 | ₩22,545 | ₩22,812 | -1.22% | 5.6만 |
|---|
| 2026.04.06 | ₩23,227 | ₩23,656 | ₩23,027 | ₩23,201 | -0.12% | 9.5만 |
|---|
| 2026.04.02 | ₩23,040 | ₩23,522 | ₩22,518 | ₩22,973 | -0.29% | 5.6만 |
|---|
| 2026.04.01 | ₩23,067 | ₩23,549 | ₩22,397 | ₩23,214 | +0.64% | 6만 |
|---|
| 2026.03.31 | ₩23,013 | ₩23,402 | ₩22,277 | ₩22,732 | -1.22% | 6.6만 |
|---|
| 2026.03.30 | ₩22,933 | ₩23,060 | ₩22,290 | ₩22,946 | +0.06% | 6.6만 |
|---|
| 2026.03.27 | ₩23,227 | ₩23,348 | ₩22,545 | ₩22,933 | -1.27% | 4.7만 |
|---|
| 2026.03.26 | ₩22,638 | ₩23,837 | ₩22,638 | ₩23,455 | +3.61% | 5.2만 |
|---|
| 2026.03.25 | ₩23,402 | ₩23,696 | ₩22,424 | ₩23,000 | -1.72% | 6.7만 |
|---|
| 2026.03.24 | ₩23,428 | ₩23,750 | ₩22,812 | ₩23,348 | -0.34% | 6만 |
|---|
| 2026.03.23 | ₩23,562 | ₩23,883 | ₩22,130 | ₩23,442 | -0.51% | 14.4만 |
|---|
| 2026.03.20 | ₩23,308 | ₩23,468 | ₩22,571 | ₩23,187 | -0.52% | 14.8만 |
|---|
| 2026.03.19 | ₩23,080 | ₩23,522 | ₩22,223 | ₩23,174 | +0.41% | 8.6만 |
|---|
| 2026.03.18 | ₩23,629 | ₩24,365 | ₩23,107 | ₩23,522 | -0.45% | 12.5만 |
|---|
| 2026.03.17 | ₩23,254 | ₩24,513 | ₩23,254 | ₩23,736 | +2.07% | 13.5만 |
|---|
| 2026.03.16 | ₩22,090 | ₩23,616 | ₩22,009 | ₩23,294 | +5.45% | 12.1만 |
|---|
| 2026.03.13 | ₩21,996 | ₩22,371 | ₩21,762 | ₩22,116 | +0.55% | 8.8만 |
|---|
| 2026.03.12 | ₩21,340 | ₩22,705 | ₩21,340 | ₩22,090 | +3.51% | 8.9만 |
|---|
| 2026.03.11 | ₩21,474 | ₩22,009 | ₩20,905 | ₩21,434 | -0.19% | 9.9만 |
|---|
| 2026.03.10 | ₩21,099 | ₩22,772 | ₩21,099 | ₩21,782 | +3.24% | 14.3만 |
|---|
| 2026.03.09 | ₩19,747 | ₩21,313 | ₩19,553 | ₩20,041 | +1.49% | 26.5만 |
|---|
| 2026.03.06 | ₩18,502 | ₩19,854 | ₩18,180 | ₩19,533 | +5.57% | 15.1만 |
|---|
| 2026.03.05 | ₩17,270 | ₩18,984 | ₩17,096 | ₩18,796 | +8.84% | 18만 |
|---|
| 2026.03.04 | ₩18,033 | ₩18,488 | ₩17,565 | ₩17,565 | -2.60% | 6.8만 |
|---|
| 2026.03.03 | ₩18,582 | ₩18,582 | ₩17,765 | ₩17,926 | -3.53% | 12.1만 |
|---|
| 2026.03.02 | ₩17,698 | ₩19,352 | ₩17,698 | ₩18,542 | +4.77% | 22.5만 |
|---|
| 2026.02.27 | ₩17,725 | ₩18,462 | ₩17,652 | ₩17,953 | +1.28% | 5.9만 |
|---|
| 2026.02.26 | ₩17,377 | ₩18,167 | ₩17,337 | ₩17,993 | +3.54% | 7.8만 |
|---|
| 2026.02.25 | ₩16,801 | ₩17,473 | ₩16,534 | ₩17,310 | +3.03% | 9.8만 |
|---|
| 2026.02.24 | ₩16,668 | ₩17,016 | ₩16,279 | ₩16,721 | +0.32% | 7만 |
|---|
| 2026.02.23 | ₩18,087 | ₩18,810 | ₩16,721 | ₩16,735 | -7.48% | 9.9만 |
|---|
| 2026.02.20 | ₩17,886 | ₩18,796 | ₩17,591 | ₩18,301 | +2.32% | 13.6만 |
|---|
| 2026.02.19 | ₩16,494 | ₩16,949 | ₩16,052 | ₩16,668 | +1.06% | 8.5만 |
|---|
| 2026.02.18 | ₩16,145 | ₩16,761 | ₩15,891 | ₩16,507 | +2.24% | 7.8만 |
|---|
| 2026.02.17 | ₩16,172 | ₩16,788 | ₩15,710 | ₩16,105 | -0.41% | 13.4만 |
|---|
| 2026.02.13 | ₩17,136 | ₩17,565 | ₩16,125 | ₩16,172 | -5.63% | 9.3만 |
|---|
| 2026.02.12 | ₩18,542 | ₩18,549 | ₩16,934 | ₩17,176 | -7.36% | 11.3만 |
|---|
| 2026.02.11 | ₩19,425 | ₩20,021 | ₩17,565 | ₩18,408 | -5.24% | 20.1만 |
|---|
| 2026.02.10 | ₩20,684 | ₩20,704 | ₩18,636 | ₩19,492 | -5.76% | 21.9만 |
|---|
| 2026.02.09 | ₩21,380 | ₩21,380 | ₩20,436 | ₩20,577 | -3.76% | 20.7만 |
|---|
| 2026.02.06 | ₩21,608 | ₩22,023 | ₩20,878 | ₩21,340 | -1.24% | 30.8만 |
|---|
| 2026.02.05 | ₩20,403 | ₩21,514 | ₩20,095 | ₩21,326 | +4.53% | 19.3만 |
|---|
| 2026.02.04 | ₩23,442 | ₩23,924 | ₩19,994 | ₩20,443 | -12.79% | 16.7만 |
|---|
| 2026.02.03 | ₩28,716 | ₩28,716 | ₩22,304 | ₩23,589 | -17.86% | 19.6만 |
|---|
| 2026.02.02 | ₩27,458 | ₩29,453 | ₩26,730 | ₩29,319 | +6.78% | 8.8만 |
|---|
| 2026.01.30 | ₩26,695 | ₩27,337 | ₩26,423 | ₩27,230 | +2.01% | 6.3만 |
|---|
| 2026.01.29 | ₩26,789 | ₩27,076 | ₩26,159 | ₩26,842 | +0.20% | 7.1만 |
|---|
| 2026.01.28 | ₩27,003 | ₩27,605 | ₩26,146 | ₩26,521 | -1.78% | 7.7만 |
|---|
| 2026.01.27 | ₩27,980 | ₩28,114 | ₩26,775 | ₩27,244 | -2.63% | 5.7만 |
|---|
| 2026.01.26 | ₩28,355 | ₩28,778 | ₩27,619 | ₩27,853 | -1.77% | 4.6만 |
|---|
| 2026.01.23 | ₩29,279 | ₩29,392 | ₩27,766 | ₩28,208 | -3.66% | 3.8만 |
|---|
| 2026.01.22 | ₩29,975 | ₩30,176 | ₩28,489 | ₩29,466 | -1.70% | 7.1만 |
|---|
| 2026.01.21 | ₩29,426 | ₩30,470 | ₩28,824 | ₩30,095 | +2.27% | 8.1만 |
|---|
| 2026.01.20 | ₩29,372 | ₩30,510 | ₩29,252 | ₩29,305 | -0.23% | 11.3만 |
|---|
| 2026.01.16 | ₩28,422 | ₩29,841 | ₩28,422 | ₩29,747 | +4.66% | 7.8만 |
|---|
| 2026.01.15 | ₩27,953 | ₩29,018 | ₩27,545 | ₩28,516 | +2.01% | 9.6만 |
|---|
| 2026.01.14 | ₩27,786 | ₩28,127 | ₩27,424 | ₩27,900 | +0.41% | 8만 |
|---|
| 2026.01.13 | ₩27,458 | ₩28,114 | ₩27,097 | ₩27,953 | +1.80% | 5.5만 |
|---|
| 2026.01.12 | ₩26,427 | ₩27,378 | ₩26,025 | ₩27,351 | +3.50% | 5.3만 |
|---|
| 2026.01.09 | ₩26,159 | ₩26,581 | ₩25,885 | ₩26,400 | +0.92% | 4.8만 |
|---|
| 2026.01.08 | ₩25,115 | ₩26,521 | ₩25,115 | ₩26,092 | +3.89% | 7.3만 |
|---|
| 2026.01.07 | ₩25,985 | ₩25,985 | ₩24,673 | ₩25,303 | -2.63% | 5.2만 |
|---|
| 2026.01.06 | ₩24,968 | ₩25,972 | ₩24,928 | ₩25,838 | +3.49% | 9.4만 |
|---|
| 2026.01.05 | ₩24,138 | ₩25,677 | ₩24,111 | ₩25,169 | +4.27% | 7만 |
|---|
| 2026.01.02 | ₩25,102 | ₩25,363 | ₩23,890 | ₩24,138 | -3.84% | 6.8만 |
|---|
| 2025.12.31 | ₩24,928 | ₩25,169 | ₩24,560 | ₩25,129 | +0.81% | 4.5만 |
|---|
| 2025.12.30 | ₩25,396 | ₩25,945 | ₩24,894 | ₩24,968 | -1.69% | 4.9만 |
|---|
| 2025.12.29 | ₩25,008 | ₩25,503 | ₩24,539 | ₩25,396 | +1.55% | 11.5만 |
|---|
| 2025.12.26 | ₩25,021 | ₩25,182 | ₩24,626 | ₩24,981 | -0.16% | 6.1만 |
|---|
| 2025.12.24 | ₩25,329 | ₩25,644 | ₩25,008 | ₩25,182 | -0.58% | 3만 |
|---|
| 2025.12.23 | ₩25,129 | ₩25,704 | ₩24,941 | ₩25,450 | +1.28% | 8.6만 |
|---|
| 2025.12.22 | ₩24,874 | ₩25,704 | ₩24,807 | ₩25,276 | +1.61% | 6.9만 |
|---|
| 2025.12.19 | ₩25,664 | ₩25,664 | ₩24,767 | ₩25,035 | -2.45% | 28.2만 |
|---|
| 2025.12.18 | ₩25,155 | ₩25,952 | ₩24,928 | ₩25,838 | +2.71% | 10.4만 |
|---|
| 2025.12.17 | ₩24,566 | ₩25,107 | ₩24,191 | ₩24,954 | +1.58% | 9.4만 |
|---|
| 2025.12.16 | ₩24,058 | ₩24,740 | ₩23,930 | ₩24,673 | +2.56% | 10.4만 |
|---|
| 2025.12.15 | ₩23,736 | ₩24,116 | ₩23,094 | ₩24,098 | +1.52% | 6.9만 |
|---|
| 2025.12.12 | ₩23,335 | ₩23,924 | ₩22,290 | ₩23,616 | +1.20% | 9만 |
|---|
| 2025.12.11 | ₩22,812 | ₩23,750 | ₩22,812 | ₩23,321 | +2.23% | 7.7만 |
|---|
| 2025.12.10 | ₩21,474 | ₩22,869 | ₩20,985 | ₩22,659 | +5.52% | 17.3만 |
|---|
| 2025.12.09 | ₩21,019 | ₩21,561 | ₩20,858 | ₩21,474 | +2.17% | 5.2만 |
|---|
| 2025.12.08 | ₩21,260 | ₩21,675 | ₩20,577 | ₩21,219 | -0.19% | 7.1만 |
|---|
| 2025.12.05 | ₩21,741 | ₩21,958 | ₩21,005 | ₩21,246 | -2.28% | 9.7만 |
|---|
| 2025.12.04 | ₩21,634 | ₩22,130 | ₩21,460 | ₩21,849 | +0.99% | 4.9만 |
|---|
| 2025.12.03 | ₩21,822 | ₩21,989 | ₩21,500 | ₩21,648 | -0.80% | 6.7만 |
|---|
| 2025.12.02 | ₩22,478 | ₩22,478 | ₩21,621 | ₩21,688 | -3.51% | 8.1만 |
|---|
| 2025.12.01 | ₩22,746 | ₩22,833 | ₩22,090 | ₩22,478 | -1.18% | 8.7만 |
|---|
| 2025.11.28 | ₩23,094 | ₩23,094 | ₩22,438 | ₩22,746 | -1.51% | 5.4만 |
|---|
| 2025.11.26 | ₩23,950 | ₩24,051 | ₩22,987 | ₩23,120 | -3.47% | 6.5만 |
|---|
| 2025.11.25 | ₩23,361 | ₩24,459 | ₩23,268 | ₩24,124 | +3.27% | 8.3만 |
|---|
| 2025.11.24 | ₩23,602 | ₩24,071 | ₩22,766 | ₩23,187 | -1.76% | 13.4만 |
|---|
| 2025.11.21 | ₩22,116 | ₩23,957 | ₩21,902 | ₩23,643 | +6.90% | 14.6만 |
|---|
| 2025.11.20 | ₩22,049 | ₩22,685 | ₩21,286 | ₩22,237 | +0.85% | 10.3만 |
|---|
| 2025.11.19 | ₩21,474 | ₩21,929 | ₩21,306 | ₩21,835 | +1.68% | 5.9만 |
|---|
| 2025.11.18 | ₩21,407 | ₩21,715 | ₩21,206 | ₩21,487 | +0.38% | 7.2만 |
|---|
| 2025.11.17 | ₩20,363 | ₩21,648 | ₩19,948 | ₩21,447 | +5.33% | 10.8만 |
|---|
| 2025.11.14 | ₩20,684 | ₩21,085 | ₩19,747 | ₩20,389 | -1.42% | 9.7만 |
|---|
| 2025.11.13 | ₩20,644 | ₩21,045 | ₩19,921 | ₩20,804 | +0.78% | 8.1만 |
|---|
| 2025.11.12 | ₩20,081 | ₩20,657 | ₩20,028 | ₩20,657 | +2.87% | 11.9만 |
|---|
| 2025.11.11 | ₩19,412 | ₩20,135 | ₩18,555 | ₩19,988 | +2.97% | 13.1만 |
|---|
| 2025.11.10 | ₩19,934 | ₩19,934 | ₩19,238 | ₩19,385 | -2.75% | 9.3만 |
|---|
| 2025.11.07 | ₩19,198 | ₩19,787 | ₩18,923 | ₩19,680 | +2.51% | 10.7만 |
|---|
| 2025.11.06 | ₩18,823 | ₩19,225 | ₩18,381 | ₩19,198 | +1.99% | 7.6만 |
|---|
| 2025.11.05 | ₩18,622 | ₩18,883 | ₩17,931 | ₩18,836 | +1.15% | 9.6만 |
|---|
| 2025.11.04 | ₩17,631 | ₩18,984 | ₩17,591 | ₩18,448 | +4.63% | 17.3만 |
|---|
| 2025.11.03 | ₩17,913 | ₩18,033 | ₩17,618 | ₩17,739 | -0.97% | 5만 |
|---|
| 2025.10.31 | ₩17,484 | ₩17,913 | ₩16,895 | ₩17,886 | +2.30% | 10.8만 |
|---|
| 2025.10.30 | ₩17,779 | ₩17,785 | ₩17,109 | ₩17,538 | -1.36% | 11.6만 |
|---|
| 2025.10.29 | ₩17,806 | ₩18,609 | ₩17,672 | ₩18,006 | +1.13% | 14.1만 |
|---|
| 2025.10.28 | ₩15,302 | ₩18,743 | ₩15,298 | ₩17,739 | +15.92% | 27.3만 |
|---|
| 2025.10.27 | ₩15,757 | ₩15,757 | ₩15,155 | ₩15,289 | -2.97% | 8.6만 |
|---|
| 2025.10.24 | ₩15,811 | ₩16,092 | ₩15,404 | ₩15,610 | -1.27% | 6.1만 |
|---|
| 2025.10.23 | ₩15,931 | ₩16,025 | ₩15,463 | ₩15,610 | -2.02% | 6.1만 |
|---|
| 2025.10.22 | ₩16,119 | ₩16,279 | ₩15,744 | ₩15,931 | -1.16% | 6.5만 |
|---|
| 2025.10.21 | ₩15,971 | ₩16,253 | ₩15,803 | ₩16,186 | +1.34% | 6.2만 |
|---|
| 2025.10.20 | ₩15,663 | ₩16,052 | ₩15,530 | ₩15,971 | +1.97% | 12.9만 |
|---|
| 2025.10.17 | ₩15,556 | ₩15,904 | ₩15,289 | ₩15,543 | -0.09% | 10.9만 |
|---|
| 2025.10.16 | ₩15,476 | ₩15,757 | ₩14,994 | ₩15,637 | +1.04% | 10.3만 |
|---|
| 2025.10.15 | ₩15,476 | ₩15,891 | ₩15,156 | ₩15,329 | -0.95% | 5.4만 |
|---|
| 2025.10.14 | ₩15,275 | ₩15,550 | ₩14,745 | ₩15,423 | +0.96% | 11.7만 |
|---|
| 2025.10.13 | ₩15,623 | ₩15,811 | ₩15,302 | ₩15,369 | -1.63% | 9.6만 |
|---|
| 2025.10.10 | ₩15,690 | ₩15,864 | ₩15,101 | ₩15,369 | -2.05% | 10.9만 |
|---|