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 | ₩27,444 | ₩27,679 | ₩26,841 | ₩27,270 | -0.64% | 5.3만 |
| 2026.10.08 | ₩27,075 | ₩27,525 | ₩26,975 | ₩27,391 | +1.16% | 9.9만 |
| 2026.10.07 | ₩26,787 | ₩27,444 | ₩26,626 | ₩27,082 | +1.10% | 6.9만 |
| 2026.10.06 | ₩27,981 | ₩27,981 | ₩26,908 | ₩26,935 | -3.74% | 8만 |
| 2026.10.05 | ₩27,417 | ₩28,370 | ₩27,122 | ₩27,873 | +1.66% | 11.8만 |
| 2026.10.02 | ₩28,719 | ₩28,886 | ₩27,203 | ₩27,297 | -4.95% | 12.4만 |
| 2026.10.01 | ₩28,370 | ₩29,262 | ₩28,142 | ₩28,598 | +0.80% | 17.6만 |
| 2026.09.30 | ₩28,303 | ₩28,920 | ₩27,739 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,423 |
| +0.43% |
| 14.3만 |
| 2026.09.29 | ₩26,713 | ₩28,276 | ₩26,525 | ₩28,236 | +5.70% | 13.6만 |
|---|
| 2026.09.28 | ₩25,969 | ₩27,022 | ₩25,727 | ₩26,908 | +3.62% | 8.3만 |
|---|
| 2026.09.25 | ₩27,136 | ₩27,203 | ₩26,224 | ₩26,250 | -3.26% | 13.9만 |
|---|
| 2026.09.24 | ₩28,719 | ₩29,200 | ₩26,948 | ₩27,297 | -4.95% | 11.3만 |
|---|
| 2026.09.23 | ₩29,255 | ₩29,455 | ₩28,651 | ₩28,933 | -1.10% | 10.6만 |
|---|
| 2026.09.22 | ₩28,598 | ₩29,416 | ₩28,598 | ₩29,322 | +2.53% | 13.1만 |
|---|
| 2026.09.21 | ₩27,605 | ₩29,362 | ₩27,404 | ₩28,531 | +3.35% | 15.9만 |
|---|
| 2026.09.18 | ₩27,994 | ₩28,397 | ₩27,417 | ₩27,578 | -1.49% | 36만 |
|---|
| 2026.09.17 | ₩29,993 | ₩29,993 | ₩27,954 | ₩27,994 | -6.66% | 8.8만 |
|---|
| 2026.09.16 | ₩29,349 | ₩29,832 | ₩29,349 | ₩29,577 | +0.78% | 7.2만 |
|---|
| 2026.09.15 | ₩29,926 | ₩29,953 | ₩29,376 | ₩29,456 | -1.57% | 10.5만 |
|---|
| 2026.09.14 | ₩28,450 | ₩29,966 | ₩28,169 | ₩29,926 | +5.19% | 9.3만 |
|---|
| 2026.09.11 | ₩28,879 | ₩28,879 | ₩27,806 | ₩28,330 | -1.90% | 9.4만 |
|---|
| 2026.09.10 | ₩28,101 | ₩28,719 | ₩27,954 | ₩28,517 | +1.48% | 10.9만 |
|---|
| 2026.09.09 | ₩28,276 | ₩28,517 | ₩27,833 | ₩28,075 | -0.71% | 13.5만 |
|---|
| 2026.09.08 | ₩28,705 | ₩28,980 | ₩27,900 | ₩28,423 | -0.98% | 14.5만 |
|---|
| 2026.09.04 | ₩28,155 | ₩29,067 | ₩27,900 | ₩28,879 | +2.57% | 14.2만 |
|---|
| 2026.09.03 | ₩27,122 | ₩28,947 | ₩27,122 | ₩28,504 | +5.09% | 16.8만 |
|---|
| 2026.09.02 | ₩27,458 | ₩27,699 | ₩26,727 | ₩26,841 | -2.25% | 11.4만 |
|---|
| 2026.09.01 | ₩28,088 | ₩28,685 | ₩27,404 | ₩27,417 | -2.39% | 7.1만 |
|---|
| 2026.08.31 | ₩29,094 | ₩29,094 | ₩27,766 | ₩28,088 | -3.46% | 9.7만 |
|---|
| 2026.08.28 | ₩29,577 | ₩29,684 | ₩29,248 | ₩29,309 | -0.91% | 8.4만 |
|---|
| 2026.08.27 | ₩29,282 | ₩30,114 | ₩28,638 | ₩29,523 | +0.82% | 6.8만 |
|---|
| 2026.08.26 | ₩29,108 | ₩29,678 | ₩28,732 | ₩29,510 | +1.38% | 12.6만 |
|---|
| 2026.08.25 | ₩29,403 | ₩29,751 | ₩29,067 | ₩29,537 | +0.46% | 5.4만 |
|---|
| 2026.08.24 | ₩29,711 | ₩30,207 | ₩29,015 | ₩29,403 | -1.04% | 7.3만 |
|---|
| 2026.08.21 | ₩29,362 | ₩30,181 | ₩29,148 | ₩29,765 | +1.37% | 33.9만 |
|---|
| 2026.08.20 | ₩29,094 | ₩29,644 | ₩28,658 | ₩29,268 | +0.60% | 13.7만 |
|---|
| 2026.08.19 | ₩29,778 | ₩30,677 | ₩29,114 | ₩29,483 | -0.99% | 10.5만 |
|---|
| 2026.08.18 | ₩29,175 | ₩30,838 | ₩28,719 | ₩29,523 | +1.20% | 11.1만 |
|---|
| 2026.08.17 | ₩28,410 | ₩29,456 | ₩28,343 | ₩29,201 | +2.79% | 11.8만 |
|---|
| 2026.08.14 | ₩28,625 | ₩29,268 | ₩27,954 | ₩28,423 | -0.70% | 14.3만 |
|---|
| 2026.08.13 | ₩27,766 | ₩28,745 | ₩27,491 | ₩28,584 | +2.95% | 11.1만 |
|---|
| 2026.08.12 | ₩28,383 | ₩28,692 | ₩26,546 | ₩27,645 | -2.60% | 17.2만 |
|---|
| 2026.08.11 | ₩28,262 | ₩29,497 | ₩28,262 | ₩28,678 | +1.47% | 12.1만 |
|---|
| 2026.08.10 | ₩27,283 | ₩28,303 | ₩27,283 | ₩28,034 | +2.75% | 13.1만 |
|---|
| 2026.08.07 | ₩26,089 | ₩27,625 | ₩25,794 | ₩27,283 | +4.58% | 13.9만 |
|---|
| 2026.08.06 | ₩26,076 | ₩26,470 | ₩25,647 | ₩26,116 | +0.15% | 11만 |
|---|
| 2026.08.05 | ₩26,452 | ₩26,613 | ₩26,049 | ₩26,210 | -0.91% | 10.2만 |
|---|
| 2026.08.04 | ₩25,915 | ₩26,921 | ₩25,915 | ₩26,277 | +1.40% | 14.4만 |
|---|
| 2026.08.03 | ₩26,143 | ₩27,136 | ₩26,130 | ₩26,157 | +0.05% | 10.6만 |
|---|
| 2026.07.31 | ₩25,593 | ₩26,867 | ₩25,231 | ₩26,170 | +2.25% | 16.8만 |
|---|
| 2026.07.30 | ₩24,909 | ₩26,210 | ₩24,855 | ₩25,365 | +1.83% | 14.1만 |
|---|
| 2026.07.29 | ₩30,288 | ₩31,763 | ₩23,984 | ₩24,547 | -18.95% | 23.3만 |
|---|
| 2026.07.28 | ₩28,879 | ₩31,187 | ₩28,568 | ₩29,966 | +3.76% | 11.2만 |
|---|
| 2026.07.27 | ₩28,517 | ₩30,650 | ₩28,330 | ₩28,531 | +0.05% | 5.8만 |
|---|
| 2026.07.24 | ₩28,061 | ₩28,912 | ₩28,061 | ₩28,222 | +0.57% | 4.6만 |
|---|
| 2026.07.23 | ₩28,651 | ₩29,000 | ₩27,401 | ₩27,941 | -2.48% | 8.9만 |
|---|
| 2026.07.22 | ₩28,799 | ₩29,027 | ₩28,262 | ₩28,960 | +0.56% | 6.3만 |
|---|
| 2026.07.21 | ₩28,571 | ₩28,933 | ₩28,008 | ₩28,812 | +0.85% | 8.1만 |
|---|
| 2026.07.20 | ₩29,175 | ₩29,664 | ₩28,651 | ₩28,719 | -1.56% | 6.3만 |
|---|
| 2026.07.17 | ₩29,134 | ₩29,886 | ₩28,826 | ₩29,215 | +0.28% | 5.3만 |
|---|
| 2026.07.16 | ₩29,215 | ₩30,342 | ₩29,215 | ₩29,429 | +0.73% | 6만 |
|---|
| 2026.07.15 | ₩29,416 | ₩30,315 | ₩28,799 | ₩29,054 | -1.23% | 5.8만 |
|---|
| 2026.07.14 | ₩29,282 | ₩30,194 | ₩28,819 | ₩29,483 | +0.69% | 9.7만 |
|---|
| 2026.07.13 | ₩29,040 | ₩29,872 | ₩28,490 | ₩29,282 | +0.83% | 5.6만 |
|---|
| 2026.07.10 | ₩29,121 | ₩29,785 | ₩28,437 | ₩29,040 | -0.28% | 8.7만 |
|---|
| 2026.07.09 | ₩29,161 | ₩29,523 | ₩28,866 | ₩29,121 | -0.14% | 6만 |
|---|
| 2026.07.08 | ₩30,543 | ₩30,543 | ₩29,282 | ₩29,336 | -3.95% | 7.3만 |
|---|
| 2026.07.07 | ₩30,570 | ₩30,851 | ₩29,839 | ₩30,543 | -0.09% | 11.3만 |
|---|
| 2026.07.06 | ₩30,046 | ₩30,449 | ₩29,268 | ₩30,181 | +0.45% | 10.4만 |
|---|
| 2026.07.02 | ₩29,886 | ₩30,207 | ₩29,510 | ₩30,046 | +0.54% | 6.8만 |
|---|
| 2026.07.01 | ₩28,973 | ₩30,382 | ₩28,973 | ₩29,966 | +3.43% | 13.7만 |
|---|
| 2026.06.30 | ₩29,027 | ₩29,604 | ₩27,511 | ₩28,933 | -0.32% | 11.7만 |
|---|
| 2026.06.29 | ₩27,941 | ₩29,094 | ₩27,122 | ₩29,027 | +3.89% | 7.9만 |
|---|
| 2026.06.26 | ₩27,324 | ₩28,182 | ₩27,209 | ₩27,914 | +2.16% | 23.6만 |
|---|
| 2026.06.25 | ₩27,766 | ₩28,142 | ₩27,109 | ₩27,552 | -0.77% | 7.3만 |
|---|
| 2026.06.24 | ₩26,961 | ₩27,941 | ₩26,067 | ₩27,766 | +2.99% | 8.8만 |
|---|
| 2026.06.23 | ₩26,022 | ₩26,975 | ₩25,459 | ₩26,881 | +3.30% | 9.3만 |
|---|
| 2026.06.22 | ₩25,150 | ₩26,331 | ₩24,634 | ₩26,143 | +3.95% | 15.4만 |
|---|
| 2026.06.18 | ₩24,118 | ₩24,976 | ₩23,266 | ₩24,869 | +3.11% | 35.7만 |
|---|
| 2026.06.17 | ₩24,560 | ₩24,855 | ₩23,621 | ₩23,809 | -3.06% | 9.3만 |
|---|
| 2026.06.16 | ₩24,560 | ₩24,936 | ₩23,635 | ₩24,775 | +0.87% | 8.4만 |
|---|
| 2026.06.15 | ₩25,365 | ₩25,486 | ₩24,305 | ₩24,560 | -3.17% | 11만 |
|---|
| 2026.06.12 | ₩25,204 | ₩26,197 | ₩24,802 | ₩25,204 | 0.00% | 8.7만 |
|---|
| 2026.06.11 | ₩28,625 | ₩28,625 | ₩24,493 | ₩25,204 | -11.95% | 26.2만 |
|---|
| 2026.06.10 | ₩26,572 | ₩28,812 | ₩26,519 | ₩28,544 | +7.42% | 76만 |
|---|
| 2026.06.09 | ₩26,250 | ₩26,948 | ₩25,969 | ₩26,492 | +0.92% | 16.5만 |
|---|
| 2026.06.08 | ₩25,808 | ₩26,693 | ₩25,466 | ₩25,928 | +0.47% | 11.9만 |
|---|
| 2026.06.05 | ₩26,653 | ₩26,948 | ₩25,546 | ₩25,674 | -3.67% | 15.3만 |
|---|
| 2026.06.04 | ₩25,942 | ₩26,814 | ₩25,942 | ₩26,492 | +2.12% | 13.5만 |
|---|
| 2026.06.03 | ₩26,264 | ₩26,539 | ₩25,258 | ₩25,539 | -2.76% | 16.8만 |
|---|
| 2026.06.02 | ₩26,921 | ₩27,511 | ₩25,942 | ₩26,277 | -2.39% | 11만 |
|---|
| 2026.06.01 | ₩26,224 | ₩27,357 | ₩25,379 | ₩27,163 | +3.58% | 19만 |
|---|
| 2026.05.29 | ₩26,170 | ₩27,109 | ₩25,955 | ₩26,197 | +0.10% | 8.7만 |
|---|
| 2026.05.28 | ₩25,660 | ₩26,666 | ₩25,177 | ₩26,371 | +2.77% | 14만 |
|---|
| 2026.05.27 | ₩25,633 | ₩26,157 | ₩25,385 | ₩25,660 | +0.10% | 8.9만 |
|---|
| 2026.05.26 | ₩25,754 | ₩26,116 | ₩25,244 | ₩25,539 | -0.83% | 9.1만 |
|---|
| 2026.05.22 | ₩25,674 | ₩25,768 | ₩25,184 | ₩25,593 | -0.31% | 11.6만 |
|---|
| 2026.05.21 | ₩25,633 | ₩26,398 | ₩25,432 | ₩25,539 | -0.37% | 7.5만 |
|---|
| 2026.05.20 | ₩25,097 | ₩25,902 | ₩24,440 | ₩25,835 | +2.94% | 13.6만 |
|---|
| 2026.05.19 | ₩24,990 | ₩25,727 | ₩24,694 | ₩25,150 | +0.64% | 10만 |
|---|
| 2026.05.18 | ₩24,882 | ₩25,727 | ₩24,681 | ₩25,137 | +1.02% | 9.3만 |
|---|
| 2026.05.15 | ₩25,311 | ₩25,566 | ₩24,601 | ₩24,976 | -1.32% | 12만 |
|---|
| 2026.05.14 | ₩25,191 | ₩26,063 | ₩25,191 | ₩25,392 | +0.80% | 8.9만 |
|---|
| 2026.05.13 | ₩25,647 | ₩25,781 | ₩24,547 | ₩25,043 | -2.35% | 7.9만 |
|---|
| 2026.05.12 | ₩25,137 | ₩26,103 | ₩24,795 | ₩25,741 | +2.40% | 10.2만 |
|---|
| 2026.05.11 | ₩25,124 | ₩25,392 | ₩24,480 | ₩25,097 | -0.11% | 8.5만 |
|---|
| 2026.05.08 | ₩25,164 | ₩25,781 | ₩24,527 | ₩25,150 | -0.05% | 12.9만 |
|---|
| 2026.05.07 | ₩23,863 | ₩25,204 | ₩23,621 | ₩25,124 | +5.28% | 20.7만 |
|---|
| 2026.05.06 | ₩25,285 | ₩25,285 | ₩23,957 | ₩23,957 | -5.25% | 7.5만 |
|---|
| 2026.05.05 | ₩24,426 | ₩25,902 | ₩24,426 | ₩25,137 | +2.91% | 13.3만 |
|---|
| 2026.05.04 | ₩23,098 | ₩24,708 | ₩22,803 | ₩24,440 | +5.81% | 17.9만 |
|---|
| 2026.05.01 | ₩21,945 | ₩23,648 | ₩21,811 | ₩23,353 | +6.42% | 16.4만 |
|---|
| 2026.04.30 | ₩21,650 | ₩22,642 | ₩20,872 | ₩22,079 | +1.98% | 17.4만 |
|---|
| 2026.04.29 | ₩21,717 | ₩22,334 | ₩19,731 | ₩22,186 | +2.16% | 12.2만 |
|---|
| 2026.04.28 | ₩23,031 | ₩23,326 | ₩22,347 | ₩22,589 | -1.92% | 6.4만 |
|---|
| 2026.04.27 | ₩22,964 | ₩23,608 | ₩22,763 | ₩22,951 | -0.06% | 11.3만 |
|---|
| 2026.04.24 | ₩22,897 | ₩23,185 | ₩22,602 | ₩23,112 | +0.94% | 2.6만 |
|---|
| 2026.04.23 | ₩23,075 | ₩23,420 | ₩22,783 | ₩23,138 | +0.27% | 7만 |
|---|
| 2026.04.22 | ₩23,259 | ₩23,588 | ₩23,145 | ₩23,474 | +0.92% | 6.7만 |
|---|
| 2026.04.21 | ₩24,520 | ₩24,896 | ₩22,937 | ₩23,045 | -6.02% | 6.2만 |
|---|
| 2026.04.20 | ₩24,319 | ₩24,936 | ₩24,144 | ₩24,386 | +0.28% | 4.9만 |
|---|
| 2026.04.17 | ₩24,077 | ₩24,681 | ₩24,077 | ₩24,185 | +0.45% | 8.1만 |
|---|
| 2026.04.16 | ₩23,353 | ₩24,225 | ₩22,876 | ₩23,635 | +1.21% | 6.6만 |
|---|
| 2026.04.15 | ₩22,790 | ₩24,091 | ₩22,790 | ₩23,930 | +5.00% | 6.4만 |
|---|
| 2026.04.14 | ₩22,615 | ₩23,165 | ₩22,535 | ₩22,857 | +1.07% | 5만 |
|---|
| 2026.04.13 | ₩22,146 | ₩22,749 | ₩21,772 | ₩22,555 | +1.85% | 7.1만 |
|---|
| 2026.04.10 | ₩22,763 | ₩22,763 | ₩21,837 | ₩22,106 | -2.89% | 7.3만 |
|---|
| 2026.04.09 | ₩23,125 | ₩23,313 | ₩21,784 | ₩22,870 | -1.10% | 5.6만 |
|---|
| 2026.04.08 | ₩23,474 | ₩24,098 | ₩23,125 | ₩23,152 | -1.37% | 8.2만 |
|---|
| 2026.04.07 | ₩23,138 | ₩23,460 | ₩22,589 | ₩22,857 | -1.22% | 5.6만 |
|---|
| 2026.04.06 | ₩23,273 | ₩23,702 | ₩23,071 | ₩23,246 | -0.12% | 9.5만 |
|---|
| 2026.04.02 | ₩23,085 | ₩23,568 | ₩22,562 | ₩23,018 | -0.29% | 5.6만 |
|---|
| 2026.04.01 | ₩23,112 | ₩23,595 | ₩22,441 | ₩23,259 | +0.64% | 6만 |
|---|
| 2026.03.31 | ₩23,058 | ₩23,447 | ₩22,320 | ₩22,776 | -1.22% | 6.6만 |
|---|
| 2026.03.30 | ₩22,977 | ₩23,105 | ₩22,334 | ₩22,991 | +0.06% | 6.6만 |
|---|
| 2026.03.27 | ₩23,273 | ₩23,393 | ₩22,589 | ₩22,977 | -1.27% | 4.7만 |
|---|
| 2026.03.26 | ₩22,682 | ₩23,883 | ₩22,682 | ₩23,501 | +3.61% | 5.2만 |
|---|
| 2026.03.25 | ₩23,447 | ₩23,742 | ₩22,468 | ₩23,045 | -1.72% | 6.7만 |
|---|
| 2026.03.24 | ₩23,474 | ₩23,796 | ₩22,857 | ₩23,393 | -0.34% | 6만 |
|---|
| 2026.03.23 | ₩23,608 | ₩23,930 | ₩22,173 | ₩23,487 | -0.51% | 14.4만 |
|---|
| 2026.03.20 | ₩23,353 | ₩23,514 | ₩22,615 | ₩23,232 | -0.52% | 14.8만 |
|---|
| 2026.03.19 | ₩23,125 | ₩23,568 | ₩22,267 | ₩23,219 | +0.41% | 8.6만 |
|---|
| 2026.03.18 | ₩23,675 | ₩24,413 | ₩23,152 | ₩23,568 | -0.45% | 12.5만 |
|---|
| 2026.03.17 | ₩23,299 | ₩24,560 | ₩23,299 | ₩23,782 | +2.07% | 13.5만 |
|---|
| 2026.03.16 | ₩22,132 | ₩23,662 | ₩22,052 | ₩23,340 | +5.45% | 12.1만 |
|---|
| 2026.03.13 | ₩22,039 | ₩22,414 | ₩21,804 | ₩22,159 | +0.55% | 8.8만 |
|---|
| 2026.03.12 | ₩21,381 | ₩22,749 | ₩21,381 | ₩22,132 | +3.51% | 8.9만 |
|---|
| 2026.03.11 | ₩21,515 | ₩22,052 | ₩20,945 | ₩21,475 | -0.19% | 9.9만 |
|---|
| 2026.03.10 | ₩21,140 | ₩22,817 | ₩21,140 | ₩21,824 | +3.24% | 14.3만 |
|---|
| 2026.03.09 | ₩19,785 | ₩21,354 | ₩19,591 | ₩20,080 | +1.49% | 26.5만 |
|---|
| 2026.03.06 | ₩18,538 | ₩19,892 | ₩18,216 | ₩19,570 | +5.57% | 15.1만 |
|---|
| 2026.03.05 | ₩17,304 | ₩19,020 | ₩17,129 | ₩18,833 | +8.84% | 18만 |
|---|
| 2026.03.04 | ₩18,068 | ₩18,524 | ₩17,599 | ₩17,599 | -2.60% | 6.8만 |
|---|
| 2026.03.03 | ₩18,618 | ₩18,618 | ₩17,800 | ₩17,961 | -3.53% | 12.1만 |
|---|
| 2026.03.02 | ₩17,733 | ₩19,389 | ₩17,733 | ₩18,578 | +4.77% | 22.5만 |
|---|
| 2026.02.27 | ₩17,760 | ₩18,497 | ₩17,686 | ₩17,988 | +1.28% | 5.9만 |
|---|
| 2026.02.26 | ₩17,411 | ₩18,202 | ₩17,371 | ₩18,028 | +3.54% | 7.8만 |
|---|
| 2026.02.25 | ₩16,834 | ₩17,507 | ₩16,566 | ₩17,344 | +3.03% | 9.8만 |
|---|
| 2026.02.24 | ₩16,700 | ₩17,049 | ₩16,311 | ₩16,754 | +0.32% | 7만 |
|---|
| 2026.02.23 | ₩18,122 | ₩18,846 | ₩16,754 | ₩16,767 | -7.48% | 9.9만 |
|---|
| 2026.02.20 | ₩17,921 | ₩18,833 | ₩17,625 | ₩18,336 | +2.32% | 13.6만 |
|---|
| 2026.02.19 | ₩16,526 | ₩16,982 | ₩16,083 | ₩16,700 | +1.06% | 8.5만 |
|---|
| 2026.02.18 | ₩16,177 | ₩16,794 | ₩15,922 | ₩16,539 | +2.24% | 7.8만 |
|---|
| 2026.02.17 | ₩16,204 | ₩16,821 | ₩15,741 | ₩16,137 | -0.41% | 13.4만 |
|---|
| 2026.02.13 | ₩17,169 | ₩17,599 | ₩16,157 | ₩16,204 | -5.63% | 9.3만 |
|---|
| 2026.02.12 | ₩18,578 | ₩18,585 | ₩16,967 | ₩17,210 | -7.36% | 11.3만 |
|---|
| 2026.02.11 | ₩19,463 | ₩20,060 | ₩17,599 | ₩18,444 | -5.24% | 20.1만 |
|---|
| 2026.02.10 | ₩20,724 | ₩20,744 | ₩18,672 | ₩19,530 | -5.76% | 21.9만 |
|---|
| 2026.02.09 | ₩21,422 | ₩21,422 | ₩20,476 | ₩20,617 | -3.76% | 20.7만 |
|---|
| 2026.02.06 | ₩21,650 | ₩22,065 | ₩20,919 | ₩21,381 | -1.24% | 30.8만 |
|---|
| 2026.02.05 | ₩20,442 | ₩21,556 | ₩20,134 | ₩21,368 | +4.53% | 19.3만 |
|---|
| 2026.02.04 | ₩23,487 | ₩23,970 | ₩20,033 | ₩20,483 | -12.79% | 16.7만 |
|---|
| 2026.02.03 | ₩28,772 | ₩28,772 | ₩22,347 | ₩23,635 | -17.86% | 19.6만 |
|---|
| 2026.02.02 | ₩27,511 | ₩29,510 | ₩26,782 | ₩29,376 | +6.78% | 8.8만 |
|---|
| 2026.01.30 | ₩26,747 | ₩27,391 | ₩26,474 | ₩27,283 | +2.01% | 6.3만 |
|---|
| 2026.01.29 | ₩26,841 | ₩27,129 | ₩26,210 | ₩26,894 | +0.20% | 7.1만 |
|---|
| 2026.01.28 | ₩27,055 | ₩27,659 | ₩26,197 | ₩26,572 | -1.78% | 7.7만 |
|---|
| 2026.01.27 | ₩28,034 | ₩28,169 | ₩26,827 | ₩27,297 | -2.63% | 5.7만 |
|---|
| 2026.01.26 | ₩28,410 | ₩28,834 | ₩27,672 | ₩27,907 | -1.77% | 4.6만 |
|---|
| 2026.01.23 | ₩29,336 | ₩29,450 | ₩27,820 | ₩28,262 | -3.66% | 3.8만 |
|---|
| 2026.01.22 | ₩30,033 | ₩30,234 | ₩28,544 | ₩29,523 | -1.70% | 7.1만 |
|---|
| 2026.01.21 | ₩29,483 | ₩30,529 | ₩28,879 | ₩30,154 | +2.27% | 8.1만 |
|---|
| 2026.01.20 | ₩29,429 | ₩30,570 | ₩29,309 | ₩29,362 | -0.23% | 11.3만 |
|---|
| 2026.01.16 | ₩28,477 | ₩29,899 | ₩28,477 | ₩29,805 | +4.66% | 7.8만 |
|---|
| 2026.01.15 | ₩28,008 | ₩29,074 | ₩27,598 | ₩28,571 | +2.01% | 9.6만 |
|---|
| 2026.01.14 | ₩27,840 | ₩28,182 | ₩27,478 | ₩27,954 | +0.41% | 8만 |
|---|
| 2026.01.13 | ₩27,511 | ₩28,169 | ₩27,149 | ₩28,008 | +1.80% | 5.5만 |
|---|
| 2026.01.12 | ₩26,478 | ₩27,431 | ₩26,076 | ₩27,404 | +3.50% | 5.3만 |
|---|
| 2026.01.09 | ₩26,210 | ₩26,633 | ₩25,935 | ₩26,452 | +0.92% | 4.8만 |
|---|
| 2026.01.08 | ₩25,164 | ₩26,572 | ₩25,164 | ₩26,143 | +3.89% | 7.3만 |
|---|
| 2026.01.07 | ₩26,036 | ₩26,036 | ₩24,721 | ₩25,352 | -2.63% | 5.2만 |
|---|
| 2026.01.06 | ₩25,016 | ₩26,022 | ₩24,976 | ₩25,888 | +3.49% | 9.4만 |
|---|
| 2026.01.05 | ₩24,185 | ₩25,727 | ₩24,158 | ₩25,218 | +4.27% | 7만 |
|---|
| 2026.01.02 | ₩25,150 | ₩25,412 | ₩23,937 | ₩24,185 | -3.84% | 6.8만 |
|---|
| 2025.12.31 | ₩24,976 | ₩25,218 | ₩24,607 | ₩25,177 | +0.81% | 4.5만 |
|---|
| 2025.12.30 | ₩25,446 | ₩25,996 | ₩24,943 | ₩25,016 | -1.69% | 4.9만 |
|---|
| 2025.12.29 | ₩25,057 | ₩25,553 | ₩24,587 | ₩25,446 | +1.55% | 11.5만 |
|---|
| 2025.12.26 | ₩25,070 | ₩25,231 | ₩24,674 | ₩25,030 | -0.16% | 6.1만 |
|---|
| 2025.12.24 | ₩25,379 | ₩25,694 | ₩25,057 | ₩25,231 | -0.58% | 3만 |
|---|
| 2025.12.23 | ₩25,177 | ₩25,754 | ₩24,990 | ₩25,499 | +1.28% | 8.6만 |
|---|
| 2025.12.22 | ₩24,922 | ₩25,754 | ₩24,855 | ₩25,325 | +1.61% | 6.9만 |
|---|
| 2025.12.19 | ₩25,714 | ₩25,714 | ₩24,815 | ₩25,083 | -2.45% | 28.2만 |
|---|
| 2025.12.18 | ₩25,204 | ₩26,002 | ₩24,976 | ₩25,888 | +2.71% | 10.4만 |
|---|
| 2025.12.17 | ₩24,614 | ₩25,156 | ₩24,238 | ₩25,003 | +1.58% | 9.4만 |
|---|
| 2025.12.16 | ₩24,104 | ₩24,788 | ₩23,977 | ₩24,721 | +2.56% | 10.4만 |
|---|
| 2025.12.15 | ₩23,782 | ₩24,163 | ₩23,138 | ₩24,144 | +1.52% | 6.9만 |
|---|
| 2025.12.12 | ₩23,380 | ₩23,970 | ₩22,334 | ₩23,662 | +1.20% | 9만 |
|---|
| 2025.12.11 | ₩22,857 | ₩23,796 | ₩22,857 | ₩23,366 | +2.23% | 7.7만 |
|---|
| 2025.12.10 | ₩21,515 | ₩22,913 | ₩21,026 | ₩22,703 | +5.52% | 17.3만 |
|---|
| 2025.12.09 | ₩21,059 | ₩21,603 | ₩20,898 | ₩21,515 | +2.17% | 5.2만 |
|---|
| 2025.12.08 | ₩21,301 | ₩21,717 | ₩20,617 | ₩21,261 | -0.19% | 7.1만 |
|---|
| 2025.12.05 | ₩21,784 | ₩22,001 | ₩21,046 | ₩21,287 | -2.28% | 9.7만 |
|---|
| 2025.12.04 | ₩21,676 | ₩22,173 | ₩21,502 | ₩21,891 | +0.99% | 4.9만 |
|---|
| 2025.12.03 | ₩21,864 | ₩22,032 | ₩21,542 | ₩21,690 | -0.80% | 6.7만 |
|---|
| 2025.12.02 | ₩22,521 | ₩22,521 | ₩21,663 | ₩21,730 | -3.51% | 8.1만 |
|---|
| 2025.12.01 | ₩22,790 | ₩22,877 | ₩22,132 | ₩22,521 | -1.18% | 8.7만 |
|---|
| 2025.11.28 | ₩23,138 | ₩23,138 | ₩22,481 | ₩22,790 | -1.51% | 5.4만 |
|---|
| 2025.11.26 | ₩23,997 | ₩24,098 | ₩23,031 | ₩23,165 | -3.47% | 6.5만 |
|---|
| 2025.11.25 | ₩23,407 | ₩24,507 | ₩23,313 | ₩24,171 | +3.27% | 8.3만 |
|---|
| 2025.11.24 | ₩23,648 | ₩24,118 | ₩22,810 | ₩23,232 | -1.76% | 13.4만 |
|---|
| 2025.11.21 | ₩22,159 | ₩24,004 | ₩21,945 | ₩23,688 | +6.90% | 14.6만 |
|---|
| 2025.11.20 | ₩22,092 | ₩22,729 | ₩21,328 | ₩22,280 | +0.85% | 10.3만 |
|---|
| 2025.11.19 | ₩21,515 | ₩21,971 | ₩21,348 | ₩21,878 | +1.68% | 5.9만 |
|---|
| 2025.11.18 | ₩21,448 | ₩21,757 | ₩21,247 | ₩21,529 | +0.38% | 7.2만 |
|---|
| 2025.11.17 | ₩20,402 | ₩21,690 | ₩19,986 | ₩21,489 | +5.33% | 10.8만 |
|---|
| 2025.11.14 | ₩20,724 | ₩21,126 | ₩19,785 | ₩20,429 | -1.42% | 9.7만 |
|---|
| 2025.11.13 | ₩20,684 | ₩21,086 | ₩19,959 | ₩20,845 | +0.78% | 8.1만 |
|---|
| 2025.11.12 | ₩20,120 | ₩20,697 | ₩20,067 | ₩20,697 | +2.87% | 11.9만 |
|---|
| 2025.11.11 | ₩19,450 | ₩20,174 | ₩18,591 | ₩20,027 | +2.97% | 13.1만 |
|---|
| 2025.11.10 | ₩19,973 | ₩19,973 | ₩19,275 | ₩19,423 | -2.75% | 9.3만 |
|---|
| 2025.11.07 | ₩19,235 | ₩19,825 | ₩18,960 | ₩19,718 | +2.51% | 10.7만 |
|---|
| 2025.11.06 | ₩18,860 | ₩19,262 | ₩18,417 | ₩19,235 | +1.99% | 7.6만 |
|---|
| 2025.11.05 | ₩18,658 | ₩18,920 | ₩17,966 | ₩18,873 | +1.15% | 9.6만 |
|---|
| 2025.11.04 | ₩17,666 | ₩19,020 | ₩17,625 | ₩18,484 | +4.63% | 17.3만 |
|---|
| 2025.11.03 | ₩17,947 | ₩18,068 | ₩17,652 | ₩17,773 | -0.97% | 5만 |
|---|
| 2025.10.31 | ₩17,518 | ₩17,947 | ₩16,928 | ₩17,921 | +2.30% | 10.8만 |
|---|
| 2025.10.30 | ₩17,813 | ₩17,820 | ₩17,143 | ₩17,572 | -1.36% | 11.6만 |
|---|
| 2025.10.29 | ₩17,840 | ₩18,645 | ₩17,706 | ₩18,041 | +1.13% | 14.1만 |
|---|
| 2025.10.28 | ₩15,332 | ₩18,779 | ₩15,328 | ₩17,773 | +15.92% | 27.3만 |
|---|
| 2025.10.27 | ₩15,788 | ₩15,788 | ₩15,184 | ₩15,318 | -2.97% | 8.6만 |
|---|
| 2025.10.24 | ₩15,841 | ₩16,123 | ₩15,434 | ₩15,640 | -1.27% | 6.1만 |
|---|
| 2025.10.23 | ₩15,962 | ₩16,056 | ₩15,493 | ₩15,640 | -2.02% | 6.1만 |
|---|
| 2025.10.22 | ₩16,150 | ₩16,311 | ₩15,774 | ₩15,962 | -1.16% | 6.5만 |
|---|
| 2025.10.21 | ₩16,002 | ₩16,284 | ₩15,833 | ₩16,217 | +1.34% | 6.2만 |
|---|
| 2025.10.20 | ₩15,694 | ₩16,083 | ₩15,560 | ₩16,002 | +1.97% | 12.9만 |
|---|
| 2025.10.17 | ₩15,587 | ₩15,935 | ₩15,318 | ₩15,573 | -0.09% | 10.9만 |
|---|
| 2025.10.16 | ₩15,506 | ₩15,788 | ₩15,023 | ₩15,667 | +1.04% | 10.3만 |
|---|
| 2025.10.15 | ₩15,506 | ₩15,922 | ₩15,186 | ₩15,359 | -0.95% | 5.4만 |
|---|
| 2025.10.14 | ₩15,305 | ₩15,580 | ₩14,774 | ₩15,452 | +0.96% | 11.7만 |
|---|
| 2025.10.13 | ₩15,654 | ₩15,841 | ₩15,332 | ₩15,399 | -1.63% | 9.6만 |
|---|
| 2025.10.10 | ₩15,721 | ₩15,895 | ₩15,131 | ₩15,399 | -2.05% | 10.9만 |
|---|