시장 데이터를 불러오는 중
전체 종목
인텔리아 테라퓨틱스 과거 주가
Intellia Therapeutics, Inc. - Common Stock · NTLA · NASDAQ
주요 사업 분야는 체외·체내 진단 시약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Intellia Therapeutics, Inc. - Common Stock · NTLA · NASDAQ
주요 사업 분야는 체외·체내 진단 시약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩16,563 | ₩17,782 | ₩15,986 | ₩17,514 | +5.74% | 814.3만 |
| 2026.10.08 | ₩15,946 | ₩16,938 | ₩15,759 | ₩16,884 | +5.88% | 1397.4만 |
| 2026.10.07 | ₩16,187 | ₩16,630 | ₩15,678 | ₩15,692 | -3.06% | 829.8만 |
| 2026.10.06 | ₩16,750 | ₩17,714 | ₩16,134 | ₩16,576 | -1.04% | 794.9만 |
| 2026.10.05 | ₩16,549 | ₩17,259 | ₩15,879 | ₩17,085 | +3.24% | 496.3만 |
| 2026.10.02 | ₩16,643 | ₩17,105 | ₩16,208 | ₩16,429 | -1.29% | 450.2만 |
| 2026.10.01 | ₩16,053 | ₩16,958 | ₩15,839 | ₩16,241 | +1.17% | 744.5만 |
| 2026.09.30 | ₩16,027 | ₩16,395 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,745 |
| ₩16,161 |
| +0.84% |
| 531.5만 |
| 2026.09.29 | ₩15,397 | ₩16,147 | ₩15,302 | ₩16,120 | +4.70% | 501.4만 |
|---|
| 2026.09.28 | ₩15,705 | ₩15,814 | ₩15,182 | ₩15,303 | -2.56% | 329.4만 |
|---|
| 2026.09.25 | ₩16,522 | ₩16,522 | ₩15,631 | ₩15,745 | -4.70% | 297.6만 |
|---|
| 2026.09.24 | ₩16,254 | ₩16,362 | ₩15,571 | ₩16,295 | +0.25% | 480.8만 |
|---|
| 2026.09.23 | ₩17,045 | ₩17,219 | ₩16,027 | ₩16,522 | -3.07% | 503.5만 |
|---|
| 2026.09.22 | ₩16,442 | ₩17,380 | ₩16,268 | ₩17,005 | +3.42% | 392.1만 |
|---|
| 2026.09.21 | ₩16,750 | ₩16,951 | ₩16,268 | ₩16,375 | -2.24% | 373.2만 |
|---|
| 2026.09.18 | ₩16,288 | ₩16,710 | ₩15,899 | ₩16,268 | -0.12% | 861.9만 |
|---|
| 2026.09.17 | ₩16,067 | ₩17,246 | ₩16,013 | ₩16,429 | +2.25% | 575.3만 |
|---|
| 2026.09.16 | ₩15,357 | ₩15,745 | ₩15,236 | ₩15,397 | +0.26% | 458.7만 |
|---|
| 2026.09.15 | ₩15,745 | ₩15,839 | ₩15,066 | ₩15,223 | -3.32% | 399.1만 |
|---|
| 2026.09.14 | ₩15,605 | ₩16,228 | ₩15,605 | ₩15,906 | +1.93% | 259.7만 |
|---|
| 2026.09.11 | ₩16,214 | ₩16,335 | ₩15,665 | ₩15,732 | -2.98% | 270.8만 |
|---|
| 2026.09.10 | ₩15,946 | ₩16,020 | ₩15,625 | ₩15,986 | +0.25% | 392.1만 |
|---|
| 2026.09.09 | ₩16,750 | ₩17,179 | ₩16,335 | ₩16,362 | -2.32% | 493.2만 |
|---|
| 2026.09.08 | ₩17,192 | ₩17,273 | ₩16,650 | ₩17,072 | -0.70% | 412.7만 |
|---|
| 2026.09.04 | ₩16,871 | ₩17,367 | ₩16,777 | ₩17,072 | +1.19% | 279.2만 |
|---|
| 2026.09.03 | ₩17,233 | ₩17,313 | ₩16,616 | ₩16,991 | -1.40% | 300.2만 |
|---|
| 2026.09.02 | ₩16,978 | ₩17,594 | ₩16,455 | ₩17,099 | +0.71% | 324.4만 |
|---|
| 2026.09.01 | ₩16,777 | ₩17,166 | ₩16,536 | ₩16,998 | +1.32% | 218만 |
|---|
| 2026.08.31 | ₩16,938 | ₩17,219 | ₩16,670 | ₩17,058 | +0.71% | 292.3만 |
|---|
| 2026.08.28 | ₩17,568 | ₩18,077 | ₩16,991 | ₩17,246 | -1.83% | 343.7만 |
|---|
| 2026.08.27 | ₩17,769 | ₩18,023 | ₩17,420 | ₩17,568 | -1.13% | 244.5만 |
|---|
| 2026.08.26 | ₩17,929 | ₩18,090 | ₩17,393 | ₩17,675 | -1.42% | 270.7만 |
|---|
| 2026.08.25 | ₩17,206 | ₩18,398 | ₩17,099 | ₩18,104 | +5.22% | 409만 |
|---|
| 2026.08.24 | ₩16,884 | ₩17,139 | ₩16,402 | ₩16,831 | -0.32% | 311.1만 |
|---|
| 2026.08.21 | ₩16,951 | ₩17,594 | ₩16,951 | ₩17,206 | +1.50% | 334.6만 |
|---|
| 2026.08.20 | ₩17,353 | ₩17,474 | ₩16,469 | ₩16,670 | -3.94% | 470.4만 |
|---|
| 2026.08.19 | ₩16,214 | ₩17,889 | ₩16,094 | ₩17,795 | +9.75% | 611.5만 |
|---|
| 2026.08.18 | ₩15,812 | ₩16,214 | ₩15,330 | ₩15,544 | -1.69% | 317.9만 |
|---|
| 2026.08.17 | ₩15,960 | ₩16,375 | ₩15,745 | ₩16,201 | +1.51% | 181.9만 |
|---|
| 2026.08.14 | ₩15,852 | ₩16,133 | ₩15,290 | ₩15,960 | +0.68% | 236.1만 |
|---|
| 2026.08.13 | ₩16,221 | ₩16,312 | ₩15,826 | ₩15,852 | -2.27% | 294.6만 |
|---|
| 2026.08.12 | ₩16,161 | ₩16,496 | ₩15,919 | ₩16,201 | +0.25% | 204.2만 |
|---|
| 2026.08.11 | ₩16,027 | ₩16,268 | ₩15,665 | ₩16,107 | +0.50% | 256.9만 |
|---|
| 2026.08.10 | ₩15,812 | ₩16,402 | ₩15,745 | ₩16,107 | +1.86% | 303.2만 |
|---|
| 2026.08.07 | ₩15,919 | ₩16,187 | ₩15,370 | ₩16,000 | +0.51% | 493.7만 |
|---|
| 2026.08.06 | ₩14,258 | ₩15,169 | ₩14,258 | ₩15,062 | +5.64% | 434.1만 |
|---|
| 2026.08.05 | ₩15,156 | ₩15,316 | ₩14,539 | ₩14,700 | -3.01% | 473.4만 |
|---|
| 2026.08.04 | ₩14,707 | ₩15,189 | ₩14,412 | ₩15,169 | +3.14% | 434만 |
|---|
| 2026.08.03 | ₩14,137 | ₩14,526 | ₩13,936 | ₩14,432 | +2.09% | 332만 |
|---|
| 2026.07.31 | ₩14,914 | ₩14,995 | ₩14,204 | ₩14,311 | -4.04% | 265.1만 |
|---|
| 2026.07.30 | ₩14,620 | ₩14,914 | ₩14,512 | ₩14,861 | +1.65% | 318.1만 |
|---|
| 2026.07.29 | ₩14,432 | ₩14,981 | ₩14,128 | ₩14,472 | +0.28% | 348.6만 |
|---|
| 2026.07.28 | ₩14,102 | ₩14,660 | ₩13,601 | ₩14,593 | +3.48% | 485.8만 |
|---|
| 2026.07.27 | ₩14,727 | ₩15,156 | ₩14,244 | ₩14,298 | -2.91% | 288.3만 |
|---|
| 2026.07.24 | ₩15,089 | ₩15,169 | ₩14,358 | ₩14,378 | -4.71% | 346.3만 |
|---|
| 2026.07.23 | ₩14,687 | ₩15,203 | ₩14,633 | ₩14,874 | +1.28% | 376.9만 |
|---|
| 2026.07.22 | ₩15,075 | ₩15,357 | ₩14,841 | ₩14,914 | -1.07% | 237.9만 |
|---|
| 2026.07.21 | ₩14,821 | ₩15,491 | ₩14,646 | ₩15,370 | +3.71% | 351.9만 |
|---|
| 2026.07.20 | ₩15,437 | ₩15,625 | ₩14,620 | ₩14,633 | -5.21% | 374.1만 |
|---|
| 2026.07.17 | ₩15,718 | ₩15,859 | ₩15,209 | ₩15,243 | -3.03% | 432.9만 |
|---|
| 2026.07.16 | ₩16,656 | ₩16,871 | ₩15,613 | ₩15,893 | -4.59% | 653.2만 |
|---|
| 2026.07.15 | ₩17,594 | ₩17,929 | ₩17,259 | ₩17,474 | -0.69% | 402.6만 |
|---|
| 2026.07.14 | ₩17,836 | ₩18,184 | ₩17,420 | ₩17,822 | -0.08% | 405.4만 |
|---|
| 2026.07.13 | ₩18,439 | ₩18,452 | ₩17,116 | ₩17,447 | -5.38% | 747.9만 |
|---|
| 2026.07.10 | ₩20,690 | ₩20,690 | ₩18,894 | ₩19,048 | -7.93% | 617.5만 |
|---|
| 2026.07.09 | ₩22,231 | ₩22,995 | ₩20,295 | ₩20,690 | -6.93% | 738.8만 |
|---|
| 2026.07.08 | ₩22,526 | ₩22,901 | ₩21,909 | ₩22,566 | +0.18% | 354.7만 |
|---|
| 2026.07.07 | ₩23,919 | ₩24,268 | ₩22,579 | ₩23,357 | -2.35% | 317.2만 |
|---|
| 2026.07.06 | ₩23,223 | ₩24,228 | ₩21,668 | ₩23,906 | +2.94% | 384.6만 |
|---|
| 2026.07.02 | ₩23,625 | ₩24,764 | ₩23,176 | ₩23,531 | -0.40% | 416.3만 |
|---|
| 2026.07.01 | ₩22,486 | ₩23,890 | ₩22,405 | ₩23,102 | +2.74% | 373.1만 |
|---|
| 2026.06.30 | ₩22,218 | ₩22,713 | ₩21,440 | ₩22,673 | +2.05% | 380.2만 |
|---|
| 2026.06.29 | ₩22,338 | ₩23,022 | ₩21,353 | ₩22,258 | -0.36% | 558.2만 |
|---|
| 2026.06.26 | ₩21,105 | ₩22,727 | ₩20,998 | ₩22,352 | +5.90% | 982.4만 |
|---|
| 2026.06.25 | ₩20,931 | ₩21,789 | ₩20,871 | ₩21,481 | +2.62% | 347.1만 |
|---|
| 2026.06.24 | ₩20,543 | ₩21,601 | ₩20,497 | ₩20,770 | +1.11% | 362.2만 |
|---|
| 2026.06.23 | ₩20,677 | ₩21,347 | ₩20,181 | ₩20,435 | -1.17% | 488.4만 |
|---|
| 2026.06.22 | ₩21,259 | ₩21,869 | ₩20,864 | ₩21,105 | -0.72% | 510.4만 |
|---|
| 2026.06.18 | ₩20,804 | ₩21,708 | ₩20,154 | ₩20,998 | +0.93% | 884.9만 |
|---|
| 2026.06.17 | ₩19,926 | ₩22,419 | ₩19,336 | ₩20,368 | +2.22% | 1242.7만 |
|---|
| 2026.06.16 | ₩19,805 | ₩19,993 | ₩18,137 | ₩19,497 | -1.56% | 865.8만 |
|---|
| 2026.06.15 | ₩17,125 | ₩20,100 | ₩17,099 | ₩19,993 | +16.74% | 1641만 |
|---|
| 2026.06.12 | ₩16,469 | ₩17,407 | ₩16,013 | ₩16,228 | -1.46% | 1021.7만 |
|---|
| 2026.06.11 | ₩16,288 | ₩16,677 | ₩15,826 | ₩16,549 | +1.60% | 793.6만 |
|---|
| 2026.06.10 | ₩16,965 | ₩17,608 | ₩16,335 | ₩16,348 | -3.63% | 396.1만 |
|---|
| 2026.06.09 | ₩18,452 | ₩19,095 | ₩16,804 | ₩17,273 | -6.39% | 562.8만 |
|---|
| 2026.06.08 | ₩18,532 | ₩18,814 | ₩17,856 | ₩18,077 | -2.46% | 342만 |
|---|
| 2026.06.05 | ₩19,430 | ₩19,819 | ₩17,273 | ₩18,144 | -6.62% | 748.4만 |
|---|
| 2026.06.04 | ₩17,688 | ₩20,757 | ₩17,581 | ₩19,765 | +11.74% | 960.9만 |
|---|
| 2026.06.03 | ₩17,380 | ₩17,471 | ₩16,710 | ₩17,447 | +0.39% | 310.1만 |
|---|
| 2026.06.02 | ₩18,063 | ₩18,157 | ₩17,259 | ₩17,594 | -2.60% | 394.5만 |
|---|
| 2026.06.01 | ₩18,439 | ₩18,989 | ₩17,970 | ₩18,398 | -0.22% | 357만 |
|---|
| 2026.05.29 | ₩18,358 | ₩19,161 | ₩17,581 | ₩18,854 | +2.70% | 553.4만 |
|---|
| 2026.05.28 | ₩18,050 | ₩18,747 | ₩17,688 | ₩18,331 | +1.56% | 452.6만 |
|---|
| 2026.05.27 | ₩16,884 | ₩18,425 | ₩16,764 | ₩18,010 | +6.67% | 654.5만 |
|---|
| 2026.05.26 | ₩16,978 | ₩17,273 | ₩16,402 | ₩16,898 | -0.47% | 361.9만 |
|---|
| 2026.05.22 | ₩16,616 | ₩17,273 | ₩16,544 | ₩16,884 | +1.61% | 319.4만 |
|---|
| 2026.05.21 | ₩16,027 | ₩16,690 | ₩15,839 | ₩16,576 | +3.43% | 444만 |
|---|
| 2026.05.20 | ₩15,960 | ₩16,790 | ₩15,799 | ₩16,429 | +2.94% | 490.6만 |
|---|
| 2026.05.19 | ₩16,442 | ₩16,643 | ₩15,866 | ₩16,000 | -2.69% | 552.1만 |
|---|
| 2026.05.18 | ₩18,465 | ₩18,599 | ₩16,228 | ₩17,005 | -7.91% | 964.6만 |
|---|
| 2026.05.15 | ₩17,889 | ₩18,955 | ₩17,742 | ₩18,318 | +2.40% | 1483.4만 |
|---|
| 2026.05.14 | ₩18,975 | ₩19,269 | ₩17,306 | ₩17,541 | -7.56% | 1417만 |
|---|
| 2026.05.13 | ₩18,720 | ₩19,537 | ₩18,425 | ₩19,135 | +2.22% | 375.8만 |
|---|
| 2026.05.12 | ₩19,216 | ₩19,430 | ₩18,117 | ₩18,747 | -2.44% | 465.8만 |
|---|
| 2026.05.11 | ₩18,841 | ₩20,837 | ₩18,720 | ₩19,323 | +2.56% | 723.8만 |
|---|
| 2026.05.08 | ₩18,854 | ₩19,496 | ₩18,398 | ₩18,881 | +0.14% | 580.4만 |
|---|
| 2026.05.07 | ₩18,465 | ₩18,847 | ₩17,976 | ₩18,372 | -0.51% | 404.4만 |
|---|
| 2026.05.06 | ₩17,742 | ₩18,599 | ₩17,568 | ₩18,559 | +4.61% | 380.9만 |
|---|
| 2026.05.05 | ₩18,961 | ₩19,202 | ₩17,688 | ₩17,836 | -5.94% | 488.2만 |
|---|
| 2026.05.04 | ₩17,836 | ₩18,854 | ₩17,836 | ₩18,586 | +4.21% | 648.2만 |
|---|
| 2026.05.01 | ₩17,943 | ₩18,144 | ₩17,152 | ₩17,769 | -0.97% | 580.1만 |
|---|
| 2026.04.30 | ₩16,911 | ₩18,841 | ₩16,911 | ₩18,063 | +6.81% | 1310.9만 |
|---|
| 2026.04.29 | ₩16,268 | ₩17,353 | ₩15,752 | ₩16,677 | +2.51% | 2679.4만 |
|---|
| 2026.04.28 | ₩17,179 | ₩18,975 | ₩17,045 | ₩17,688 | +2.96% | 1516.4만 |
|---|
| 2026.04.27 | ₩19,068 | ₩19,765 | ₩16,606 | ₩17,474 | -8.36% | 2751.5만 |
|---|
| 2026.04.24 | ₩21,293 | ₩21,494 | ₩17,983 | ₩18,264 | -14.22% | 902.8만 |
|---|
| 2026.04.23 | ₩22,512 | ₩22,739 | ₩20,851 | ₩21,266 | -5.54% | 549.4만 |
|---|
| 2026.04.22 | ₩21,052 | ₩22,218 | ₩20,971 | ₩22,204 | +5.47% | 376.3만 |
|---|
| 2026.04.21 | ₩20,703 | ₩21,320 | ₩20,395 | ₩20,516 | -0.91% | 431.1만 |
|---|
| 2026.04.20 | ₩19,765 | ₩20,509 | ₩19,470 | ₩20,382 | +3.12% | 267.1만 |
|---|
| 2026.04.17 | ₩19,537 | ₩20,288 | ₩19,417 | ₩20,033 | +2.54% | 309.5만 |
|---|
| 2026.04.16 | ₩20,033 | ₩20,060 | ₩18,599 | ₩18,975 | -5.28% | 361만 |
|---|
| 2026.04.15 | ₩19,946 | ₩20,469 | ₩19,377 | ₩20,020 | +0.37% | 270.9만 |
|---|
| 2026.04.14 | ₩19,323 | ₩20,301 | ₩19,229 | ₩19,805 | +2.50% | 299만 |
|---|
| 2026.04.13 | ₩17,822 | ₩19,390 | ₩17,817 | ₩19,109 | +7.22% | 329.8만 |
|---|
| 2026.04.10 | ₩18,586 | ₩18,613 | ₩17,789 | ₩18,077 | -2.74% | 180.9만 |
|---|
| 2026.04.09 | ₩18,398 | ₩18,733 | ₩18,251 | ₩18,532 | +0.73% | 142.7만 |
|---|
| 2026.04.08 | ₩18,908 | ₩19,417 | ₩18,184 | ₩18,586 | -1.70% | 301.6만 |
|---|
| 2026.04.07 | ₩17,688 | ₩18,171 | ₩17,219 | ₩18,157 | +2.65% | 234.4만 |
|---|
| 2026.04.06 | ₩17,648 | ₩18,385 | ₩17,648 | ₩17,822 | +0.99% | 194.3만 |
|---|
| 2026.04.02 | ₩17,005 | ₩17,782 | ₩16,710 | ₩17,594 | +3.47% | 275.1만 |
|---|
| 2026.04.01 | ₩17,353 | ₩18,291 | ₩17,353 | ₩17,782 | +2.47% | 302.7만 |
|---|
| 2026.03.31 | ₩15,906 | ₩17,406 | ₩15,906 | ₩17,179 | +8.00% | 420.2만 |
|---|
| 2026.03.30 | ₩16,563 | ₩16,563 | ₩15,571 | ₩15,611 | -5.74% | 362.1만 |
|---|
| 2026.03.27 | ₩17,574 | ₩17,635 | ₩16,241 | ₩16,576 | -5.68% | 373.6만 |
|---|
| 2026.03.26 | ₩17,440 | ₩18,792 | ₩17,179 | ₩17,742 | +1.73% | 571.3만 |
|---|
| 2026.03.25 | ₩17,568 | ₩18,318 | ₩17,463 | ₩17,769 | +1.14% | 300.6만 |
|---|
| 2026.03.24 | ₩17,353 | ₩17,655 | ₩16,924 | ₩17,166 | -1.08% | 353.5만 |
|---|
| 2026.03.23 | ₩17,326 | ₩17,876 | ₩16,965 | ₩17,568 | +1.39% | 310.7만 |
|---|
| 2026.03.20 | ₩17,594 | ₩18,197 | ₩17,159 | ₩17,206 | -2.21% | 521.9만 |
|---|
| 2026.03.19 | ₩17,300 | ₩18,037 | ₩16,965 | ₩17,621 | +1.86% | 274.3만 |
|---|
| 2026.03.18 | ₩17,688 | ₩18,291 | ₩17,607 | ₩17,702 | +0.08% | 269.8만 |
|---|
| 2026.03.17 | ₩17,929 | ₩18,305 | ₩17,929 | ₩18,063 | +0.75% | 222.8만 |
|---|
| 2026.03.16 | ₩17,487 | ₩18,298 | ₩17,259 | ₩17,929 | +2.53% | 370.8만 |
|---|
| 2026.03.13 | ₩17,447 | ₩17,856 | ₩16,817 | ₩17,099 | -2.00% | 285.4만 |
|---|
| 2026.03.12 | ₩17,259 | ₩17,514 | ₩16,831 | ₩17,219 | -0.23% | 328.3만 |
|---|
| 2026.03.11 | ₩17,876 | ₩17,956 | ₩17,192 | ₩17,434 | -2.47% | 306.5만 |
|---|
| 2026.03.10 | ₩18,278 | ₩18,961 | ₩17,883 | ₩18,050 | -1.25% | 282.8만 |
|---|
| 2026.03.09 | ₩17,755 | ₩18,955 | ₩17,514 | ₩18,613 | +4.83% | 402.6만 |
|---|
| 2026.03.06 | ₩17,058 | ₩18,144 | ₩16,820 | ₩18,010 | +5.58% | 332.3만 |
|---|
| 2026.03.05 | ₩18,271 | ₩18,914 | ₩17,400 | ₩17,621 | -3.56% | 429.2만 |
|---|
| 2026.03.04 | ₩18,733 | ₩18,921 | ₩17,972 | ₩18,519 | -1.14% | 589.7만 |
|---|
| 2026.03.03 | ₩19,819 | ₩19,819 | ₩18,224 | ₩18,231 | -8.01% | 831.2만 |
|---|
| 2026.03.02 | ₩18,479 | ₩20,784 | ₩17,085 | ₩20,690 | +11.97% | 1444.2만 |
|---|
| 2026.02.27 | ₩18,546 | ₩19,149 | ₩18,189 | ₩18,465 | -0.43% | 324.5만 |
|---|
| 2026.02.26 | ₩18,881 | ₩19,162 | ₩17,018 | ₩19,135 | +1.35% | 490.2만 |
|---|
| 2026.02.25 | ₩18,224 | ₩18,660 | ₩17,970 | ₩17,983 | -1.32% | 228.5만 |
|---|
| 2026.02.24 | ₩18,037 | ₩18,546 | ₩17,574 | ₩18,197 | +0.89% | 284.6만 |
|---|
| 2026.02.23 | ₩16,764 | ₩17,675 | ₩16,623 | ₩17,635 | +5.20% | 233.5만 |
|---|
| 2026.02.20 | ₩17,139 | ₩17,367 | ₩16,764 | ₩16,938 | -1.17% | 252.3만 |
|---|
| 2026.02.19 | ₩16,362 | ₩17,527 | ₩16,214 | ₩17,474 | +6.80% | 204.2만 |
|---|
| 2026.02.18 | ₩16,187 | ₩17,012 | ₩16,080 | ₩16,723 | +3.31% | 251.7만 |
|---|
| 2026.02.17 | ₩15,846 | ₩16,710 | ₩15,625 | ₩16,375 | +3.34% | 238.2만 |
|---|
| 2026.02.13 | ₩15,464 | ₩16,509 | ₩15,464 | ₩15,906 | +2.86% | 263만 |
|---|
| 2026.02.12 | ₩15,919 | ₩16,007 | ₩15,022 | ₩15,571 | -2.19% | 294.6만 |
|---|
| 2026.02.11 | ₩15,933 | ₩16,134 | ₩15,223 | ₩16,080 | +0.93% | 359.1만 |
|---|
| 2026.02.10 | ₩16,509 | ₩16,804 | ₩15,745 | ₩15,960 | -3.33% | 299.9만 |
|---|
| 2026.02.09 | ₩16,080 | ₩16,744 | ₩15,759 | ₩16,737 | +4.08% | 401만 |
|---|
| 2026.02.06 | ₩15,169 | ₩16,522 | ₩15,169 | ₩16,455 | +8.48% | 461.3만 |
|---|
| 2026.02.05 | ₩16,053 | ₩16,348 | ₩14,653 | ₩14,861 | -7.43% | 586.7만 |
|---|
| 2026.02.04 | ₩17,460 | ₩17,514 | ₩16,027 | ₩16,563 | -5.14% | 497.8만 |
|---|
| 2026.02.03 | ₩17,615 | ₩18,439 | ₩16,764 | ₩17,487 | -0.72% | 361.7만 |
|---|
| 2026.02.02 | ₩17,414 | ₩17,970 | ₩17,152 | ₩17,501 | +0.50% | 320.6만 |
|---|
| 2026.01.30 | ₩18,037 | ₩18,720 | ₩17,333 | ₩17,621 | -2.30% | 530만 |
|---|
| 2026.01.29 | ₩18,573 | ₩19,658 | ₩18,318 | ₩18,626 | +0.29% | 481.8만 |
|---|
| 2026.01.28 | ₩20,060 | ₩20,100 | ₩18,211 | ₩18,519 | -7.68% | 620.9만 |
|---|
| 2026.01.27 | ₩22,124 | ₩22,901 | ₩19,028 | ₩19,872 | -10.18% | 1500만 |
|---|
| 2026.01.26 | ₩19,269 | ₩19,698 | ₩18,573 | ₩18,693 | -2.99% | 642.1만 |
|---|
| 2026.01.23 | ₩21,192 | ₩21,373 | ₩19,430 | ₩19,604 | -7.49% | 808.5만 |
|---|
| 2026.01.22 | ₩18,794 | ₩21,360 | ₩18,433 | ₩21,306 | +13.37% | 1054.6만 |
|---|
| 2026.01.21 | ₩17,393 | ₩19,417 | ₩17,340 | ₩18,800 | +8.09% | 924.1만 |
|---|
| 2026.01.20 | ₩16,208 | ₩17,645 | ₩15,986 | ₩17,192 | +6.08% | 958.7만 |
|---|
| 2026.01.16 | ₩15,919 | ₩17,085 | ₩15,678 | ₩16,750 | +5.22% | 575만 |
|---|
| 2026.01.15 | ₩16,067 | ₩16,549 | ₩15,196 | ₩15,906 | -1.00% | 544.1만 |
|---|
| 2026.01.14 | ₩15,745 | ₩16,536 | ₩15,625 | ₩16,107 | +2.30% | 549.6만 |
|---|
| 2026.01.13 | ₩15,558 | ₩16,474 | ₩15,002 | ₩15,732 | +1.12% | 792.6만 |
|---|
| 2026.01.12 | ₩13,950 | ₩15,343 | ₩13,595 | ₩15,316 | +9.80% | 674.8만 |
|---|
| 2026.01.09 | ₩14,713 | ₩14,713 | ₩13,574 | ₩13,909 | -5.46% | 686.8만 |
|---|
| 2026.01.08 | ₩14,365 | ₩14,388 | ₩13,829 | ₩14,097 | -1.87% | 673.3만 |
|---|
| 2026.01.07 | ₩13,186 | ₩14,177 | ₩13,092 | ₩13,574 | +2.95% | 508.6만 |
|---|
| 2026.01.06 | ₩12,556 | ₩13,628 | ₩12,476 | ₩13,038 | +3.84% | 430.7만 |
|---|
| 2026.01.05 | ₩12,342 | ₩12,998 | ₩12,234 | ₩12,556 | +1.74% | 578.4만 |
|---|
| 2026.01.02 | ₩12,368 | ₩12,543 | ₩12,127 | ₩12,342 | -0.22% | 273.6만 |
|---|
| 2025.12.31 | ₩12,141 | ₩12,241 | ₩11,980 | ₩12,047 | -0.77% | 302.1만 |
|---|
| 2025.12.30 | ₩12,288 | ₩12,395 | ₩12,047 | ₩12,141 | -1.20% | 219.1만 |
|---|
| 2025.12.29 | ₩12,516 | ₩12,543 | ₩12,035 | ₩12,248 | -2.14% | 400.5만 |
|---|
| 2025.12.26 | ₩12,824 | ₩12,824 | ₩12,275 | ₩12,650 | -1.36% | 184만 |
|---|
| 2025.12.24 | ₩12,677 | ₩12,891 | ₩12,409 | ₩12,851 | +1.37% | 145.1만 |
|---|
| 2025.12.23 | ₩12,730 | ₩12,811 | ₩12,516 | ₩12,623 | -0.84% | 258.1만 |
|---|
| 2025.12.22 | ₩12,328 | ₩13,199 | ₩12,315 | ₩12,998 | +5.43% | 288.3만 |
|---|
| 2025.12.19 | ₩11,926 | ₩12,784 | ₩11,926 | ₩12,368 | +3.71% | 658.9만 |
|---|
| 2025.12.18 | ₩11,980 | ₩12,275 | ₩11,712 | ₩11,899 | -0.67% | 335.7만 |
|---|
| 2025.12.17 | ₩12,234 | ₩12,797 | ₩11,759 | ₩11,779 | -3.72% | 328.2만 |
|---|
| 2025.12.16 | ₩12,060 | ₩12,409 | ₩11,940 | ₩12,221 | +1.33% | 250만 |
|---|
| 2025.12.15 | ₩12,167 | ₩12,362 | ₩11,926 | ₩12,248 | +0.66% | 395.2만 |
|---|
| 2025.12.12 | ₩12,878 | ₩12,971 | ₩12,087 | ₩12,087 | -6.14% | 340.6만 |
|---|
| 2025.12.11 | ₩12,502 | ₩12,958 | ₩12,395 | ₩12,797 | +2.36% | 306.8만 |
|---|
| 2025.12.10 | ₩12,422 | ₩12,998 | ₩12,263 | ₩12,556 | +1.08% | 275.4만 |
|---|
| 2025.12.09 | ₩12,543 | ₩12,864 | ₩12,355 | ₩12,462 | -0.64% | 314.2만 |
|---|
| 2025.12.08 | ₩13,253 | ₩13,333 | ₩12,529 | ₩12,650 | -4.55% | 346.5만 |
|---|
| 2025.12.05 | ₩12,851 | ₩12,945 | ₩12,543 | ₩12,878 | +0.21% | 403.1만 |
|---|
| 2025.12.04 | ₩11,940 | ₩13,286 | ₩11,862 | ₩13,052 | +9.32% | 591.6만 |
|---|
| 2025.12.03 | ₩11,028 | ₩12,214 | ₩10,894 | ₩12,141 | +10.09% | 474.5만 |
|---|
| 2025.12.02 | ₩11,296 | ₩11,377 | ₩10,834 | ₩10,854 | -3.91% | 431.7만 |
|---|
| 2025.12.01 | ₩11,806 | ₩11,913 | ₩11,249 | ₩11,283 | -4.43% | 453.3만 |
|---|
| 2025.11.28 | ₩11,551 | ₩12,194 | ₩11,430 | ₩12,047 | +4.29% | 370.8만 |
|---|
| 2025.11.26 | ₩11,564 | ₩11,564 | ₩11,256 | ₩11,417 | -1.27% | 314.1만 |
|---|
| 2025.11.25 | ₩11,243 | ₩11,538 | ₩10,961 | ₩11,457 | +1.91% | 411.1만 |
|---|
| 2025.11.24 | ₩11,069 | ₩11,216 | ₩10,901 | ₩11,189 | +1.09% | 396.3만 |
|---|
| 2025.11.21 | ₩10,921 | ₩11,296 | ₩10,653 | ₩11,002 | +0.74% | 625.2만 |
|---|
| 2025.11.20 | ₩11,390 | ₩11,899 | ₩10,653 | ₩10,774 | -5.41% | 619.7만 |
|---|
| 2025.11.19 | ₩11,430 | ₩11,564 | ₩10,988 | ₩11,042 | -3.40% | 401.2만 |
|---|
| 2025.11.18 | ₩11,323 | ₩11,564 | ₩11,015 | ₩11,350 | +0.24% | 558.9만 |
|---|
| 2025.11.17 | ₩11,464 | ₩11,799 | ₩11,028 | ₩11,363 | -0.88% | 609.1만 |
|---|
| 2025.11.14 | ₩11,377 | ₩11,899 | ₩11,229 | ₩11,658 | +2.47% | 686.5만 |
|---|
| 2025.11.13 | ₩12,543 | ₩12,891 | ₩11,477 | ₩11,618 | -7.37% | 957.3만 |
|---|
| 2025.11.12 | ₩13,427 | ₩13,842 | ₩12,435 | ₩12,717 | -5.29% | 717.7만 |
|---|
| 2025.11.11 | ₩12,844 | ₩13,742 | ₩12,569 | ₩13,641 | +6.21% | 697.1만 |
|---|
| 2025.11.10 | ₩14,352 | ₩14,432 | ₩12,931 | ₩13,038 | -9.15% | 1352.1만 |
|---|
| 2025.11.07 | ₩12,254 | ₩13,548 | ₩12,007 | ₩12,757 | +4.10% | 2541.3만 |
|---|
| 2025.11.06 | ₩18,090 | ₩18,104 | ₩16,375 | ₩16,509 | -8.74% | 893.2만 |
|---|
| 2025.11.05 | ₩16,683 | ₩18,345 | ₩16,281 | ₩18,184 | +9.00% | 650만 |
|---|
| 2025.11.04 | ₩16,878 | ₩17,568 | ₩16,335 | ₩16,348 | -3.14% | 574.3만 |
|---|
| 2025.11.03 | ₩17,581 | ₩18,224 | ₩16,347 | ₩17,514 | -0.38% | 878.3만 |
|---|
| 2025.10.31 | ₩16,817 | ₩17,929 | ₩16,254 | ₩16,911 | +0.56% | 1422.9만 |
|---|
| 2025.10.30 | ₩15,785 | ₩17,018 | ₩15,584 | ₩16,435 | +4.12% | 1267.7만 |
|---|
| 2025.10.29 | ₩18,452 | ₩18,760 | ₩16,918 | ₩17,581 | -4.72% | 1801.1만 |
|---|
| 2025.10.28 | ₩19,799 | ₩19,819 | ₩18,385 | ₩18,707 | -5.52% | 1752.8만 |
|---|
| 2025.10.27 | ₩18,398 | ₩22,460 | ₩17,702 | ₩19,819 | +7.72% | 5253.5만 |
|---|
| 2025.10.24 | ₩34,988 | ₩35,310 | ₩33,909 | ₩34,305 | -1.95% | 297.7만 |
|---|
| 2025.10.23 | ₩32,951 | ₩34,774 | ₩32,522 | ₩34,693 | +5.29% | 278.2만 |
|---|
| 2025.10.22 | ₩35,765 | ₩36,047 | ₩32,341 | ₩32,938 | -7.91% | 620만 |
|---|
| 2025.10.21 | ₩36,985 | ₩37,329 | ₩35,779 | ₩36,140 | -2.28% | 514만 |
|---|
| 2025.10.20 | ₩34,251 | ₩37,856 | ₩34,171 | ₩37,494 | +9.47% | 755.5만 |
|---|
| 2025.10.17 | ₩32,576 | ₩33,742 | ₩32,147 | ₩33,165 | +1.81% | 383.5만 |
|---|
| 2025.10.16 | ₩34,747 | ₩35,939 | ₩33,031 | ₩33,380 | -3.93% | 493.7만 |
|---|
| 2025.10.15 | ₩32,797 | ₩35,268 | ₩32,470 | ₩34,747 | +5.94% | 551.8만 |
|---|
| 2025.10.14 | ₩30,954 | ₩33,273 | ₩29,333 | ₩32,026 | +3.46% | 495.8만 |
|---|
| 2025.10.13 | ₩33,340 | ₩34,586 | ₩31,383 | ₩31,839 | -4.50% | 697.2만 |
|---|
| 2025.10.10 | ₩34,331 | ₩34,543 | ₩31,115 | ₩32,857 | -4.29% | 864.9만 |
|---|