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 | ₩16,488 | ₩17,702 | ₩15,914 | ₩17,435 | +5.74% | 814.3만 |
| 2026.10.08 | ₩15,874 | ₩16,862 | ₩15,688 | ₩16,808 | +5.88% | 1397.4만 |
| 2026.10.07 | ₩16,114 | ₩16,555 | ₩15,608 | ₩15,621 | -3.06% | 829.8만 |
| 2026.10.06 | ₩16,675 | ₩17,634 | ₩16,061 | ₩16,501 | -1.04% | 794.9만 |
| 2026.10.05 | ₩16,475 | ₩17,182 | ₩15,808 | ₩17,008 | +3.24% | 496.3만 |
| 2026.10.02 | ₩16,568 | ₩17,028 | ₩16,134 | ₩16,355 | -1.29% | 450.2만 |
| 2026.10.01 | ₩15,981 | ₩16,882 | ₩15,768 | ₩16,168 | +1.17% | 744.5만 |
| 2026.09.30 | ₩15,954 | ₩16,321 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,088 |
| +0.84% |
| 531.5만 |
| 2026.09.29 | ₩15,327 | ₩16,074 | ₩15,233 | ₩16,048 | +4.70% | 501.4만 |
|---|
| 2026.09.28 | ₩15,634 | ₩15,742 | ₩15,114 | ₩15,234 | -2.56% | 329.4만 |
|---|
| 2026.09.25 | ₩16,448 | ₩16,448 | ₩15,561 | ₩15,674 | -4.70% | 297.6만 |
|---|
| 2026.09.24 | ₩16,181 | ₩16,288 | ₩15,501 | ₩16,221 | +0.25% | 480.8만 |
|---|
| 2026.09.23 | ₩16,968 | ₩17,142 | ₩15,954 | ₩16,448 | -3.07% | 503.5만 |
|---|
| 2026.09.22 | ₩16,368 | ₩17,302 | ₩16,195 | ₩16,928 | +3.42% | 392.1만 |
|---|
| 2026.09.21 | ₩16,675 | ₩16,875 | ₩16,195 | ₩16,301 | -2.24% | 373.2만 |
|---|
| 2026.09.18 | ₩16,215 | ₩16,635 | ₩15,828 | ₩16,195 | -0.12% | 861.9만 |
|---|
| 2026.09.17 | ₩15,994 | ₩17,168 | ₩15,941 | ₩16,355 | +2.25% | 575.3만 |
|---|
| 2026.09.16 | ₩15,287 | ₩15,674 | ₩15,167 | ₩15,327 | +0.26% | 458.7만 |
|---|
| 2026.09.15 | ₩15,674 | ₩15,768 | ₩14,998 | ₩15,154 | -3.32% | 399.1만 |
|---|
| 2026.09.14 | ₩15,534 | ₩16,154 | ₩15,534 | ₩15,834 | +1.93% | 259.7만 |
|---|
| 2026.09.11 | ₩16,141 | ₩16,261 | ₩15,594 | ₩15,661 | -2.98% | 270.8만 |
|---|
| 2026.09.10 | ₩15,874 | ₩15,948 | ₩15,554 | ₩15,914 | +0.25% | 392.1만 |
|---|
| 2026.09.09 | ₩16,675 | ₩17,102 | ₩16,261 | ₩16,288 | -2.32% | 493.2만 |
|---|
| 2026.09.08 | ₩17,115 | ₩17,195 | ₩16,575 | ₩16,995 | -0.70% | 412.7만 |
|---|
| 2026.09.04 | ₩16,795 | ₩17,288 | ₩16,701 | ₩16,995 | +1.19% | 279.2만 |
|---|
| 2026.09.03 | ₩17,155 | ₩17,235 | ₩16,541 | ₩16,915 | -1.40% | 300.2만 |
|---|
| 2026.09.02 | ₩16,902 | ₩17,515 | ₩16,381 | ₩17,022 | +0.71% | 324.4만 |
|---|
| 2026.09.01 | ₩16,701 | ₩17,088 | ₩16,461 | ₩16,922 | +1.32% | 218만 |
|---|
| 2026.08.31 | ₩16,862 | ₩17,142 | ₩16,595 | ₩16,982 | +0.71% | 292.3만 |
|---|
| 2026.08.28 | ₩17,488 | ₩17,995 | ₩16,915 | ₩17,168 | -1.83% | 343.7만 |
|---|
| 2026.08.27 | ₩17,689 | ₩17,942 | ₩17,342 | ₩17,488 | -1.13% | 244.5만 |
|---|
| 2026.08.26 | ₩17,849 | ₩18,009 | ₩17,315 | ₩17,595 | -1.42% | 270.7만 |
|---|
| 2026.08.25 | ₩17,128 | ₩18,316 | ₩17,022 | ₩18,022 | +5.22% | 409만 |
|---|
| 2026.08.24 | ₩16,808 | ₩17,062 | ₩16,328 | ₩16,755 | -0.32% | 311.1만 |
|---|
| 2026.08.21 | ₩16,875 | ₩17,515 | ₩16,875 | ₩17,128 | +1.50% | 334.6만 |
|---|
| 2026.08.20 | ₩17,275 | ₩17,395 | ₩16,395 | ₩16,595 | -3.94% | 470.4만 |
|---|
| 2026.08.19 | ₩16,141 | ₩17,809 | ₩16,021 | ₩17,715 | +9.75% | 611.5만 |
|---|
| 2026.08.18 | ₩15,741 | ₩16,141 | ₩15,261 | ₩15,474 | -1.69% | 317.9만 |
|---|
| 2026.08.17 | ₩15,888 | ₩16,301 | ₩15,674 | ₩16,128 | +1.51% | 181.9만 |
|---|
| 2026.08.14 | ₩15,781 | ₩16,060 | ₩15,221 | ₩15,888 | +0.68% | 236.1만 |
|---|
| 2026.08.13 | ₩16,148 | ₩16,239 | ₩15,754 | ₩15,781 | -2.27% | 294.6만 |
|---|
| 2026.08.12 | ₩16,088 | ₩16,421 | ₩15,848 | ₩16,128 | +0.25% | 204.2만 |
|---|
| 2026.08.11 | ₩15,954 | ₩16,195 | ₩15,594 | ₩16,034 | +0.50% | 256.9만 |
|---|
| 2026.08.10 | ₩15,741 | ₩16,328 | ₩15,674 | ₩16,034 | +1.86% | 303.2만 |
|---|
| 2026.08.07 | ₩15,848 | ₩16,114 | ₩15,301 | ₩15,928 | +0.51% | 493.7만 |
|---|
| 2026.08.06 | ₩14,194 | ₩15,101 | ₩14,194 | ₩14,994 | +5.64% | 434.1만 |
|---|
| 2026.08.05 | ₩15,087 | ₩15,247 | ₩14,474 | ₩14,634 | -3.01% | 473.4만 |
|---|
| 2026.08.04 | ₩14,640 | ₩15,121 | ₩14,347 | ₩15,101 | +3.14% | 434만 |
|---|
| 2026.08.03 | ₩14,073 | ₩14,460 | ₩13,873 | ₩14,367 | +2.09% | 332만 |
|---|
| 2026.07.31 | ₩14,847 | ₩14,927 | ₩14,140 | ₩14,247 | -4.04% | 265.1만 |
|---|
| 2026.07.30 | ₩14,554 | ₩14,847 | ₩14,447 | ₩14,794 | +1.65% | 318.1만 |
|---|
| 2026.07.29 | ₩14,367 | ₩14,914 | ₩14,064 | ₩14,407 | +0.28% | 348.6만 |
|---|
| 2026.07.28 | ₩14,039 | ₩14,594 | ₩13,540 | ₩14,527 | +3.48% | 485.8만 |
|---|
| 2026.07.27 | ₩14,660 | ₩15,087 | ₩14,180 | ₩14,234 | -2.91% | 288.3만 |
|---|
| 2026.07.24 | ₩15,021 | ₩15,101 | ₩14,294 | ₩14,314 | -4.71% | 346.3만 |
|---|
| 2026.07.23 | ₩14,620 | ₩15,134 | ₩14,567 | ₩14,807 | +1.28% | 376.9만 |
|---|
| 2026.07.22 | ₩15,007 | ₩15,287 | ₩14,774 | ₩14,847 | -1.07% | 237.9만 |
|---|
| 2026.07.21 | ₩14,754 | ₩15,421 | ₩14,580 | ₩15,301 | +3.71% | 351.9만 |
|---|
| 2026.07.20 | ₩15,367 | ₩15,554 | ₩14,554 | ₩14,567 | -5.21% | 374.1만 |
|---|
| 2026.07.17 | ₩15,648 | ₩15,788 | ₩15,141 | ₩15,174 | -3.03% | 432.9만 |
|---|
| 2026.07.16 | ₩16,581 | ₩16,795 | ₩15,542 | ₩15,821 | -4.59% | 653.2만 |
|---|
| 2026.07.15 | ₩17,515 | ₩17,849 | ₩17,182 | ₩17,395 | -0.69% | 402.6만 |
|---|
| 2026.07.14 | ₩17,755 | ₩18,102 | ₩17,342 | ₩17,742 | -0.08% | 405.4만 |
|---|
| 2026.07.13 | ₩18,356 | ₩18,369 | ₩17,039 | ₩17,368 | -5.38% | 747.9만 |
|---|
| 2026.07.10 | ₩20,597 | ₩20,597 | ₩18,809 | ₩18,963 | -7.93% | 617.5만 |
|---|
| 2026.07.09 | ₩22,131 | ₩22,891 | ₩20,203 | ₩20,597 | -6.93% | 738.8만 |
|---|
| 2026.07.08 | ₩22,424 | ₩22,798 | ₩21,811 | ₩22,464 | +0.18% | 354.7만 |
|---|
| 2026.07.07 | ₩23,812 | ₩24,158 | ₩22,478 | ₩23,251 | -2.35% | 317.2만 |
|---|
| 2026.07.06 | ₩23,118 | ₩24,118 | ₩21,570 | ₩23,798 | +2.94% | 384.6만 |
|---|
| 2026.07.02 | ₩23,518 | ₩24,652 | ₩23,071 | ₩23,425 | -0.40% | 416.3만 |
|---|
| 2026.07.01 | ₩22,384 | ₩23,782 | ₩22,304 | ₩22,998 | +2.74% | 373.1만 |
|---|
| 2026.06.30 | ₩22,117 | ₩22,611 | ₩21,344 | ₩22,571 | +2.05% | 380.2만 |
|---|
| 2026.06.29 | ₩22,237 | ₩22,918 | ₩21,257 | ₩22,157 | -0.36% | 558.2만 |
|---|
| 2026.06.26 | ₩21,010 | ₩22,624 | ₩20,903 | ₩22,251 | +5.90% | 982.4만 |
|---|
| 2026.06.25 | ₩20,837 | ₩21,691 | ₩20,777 | ₩21,384 | +2.62% | 347.1만 |
|---|
| 2026.06.24 | ₩20,450 | ₩21,504 | ₩20,405 | ₩20,677 | +1.11% | 362.2만 |
|---|
| 2026.06.23 | ₩20,583 | ₩21,250 | ₩20,090 | ₩20,343 | -1.17% | 488.4만 |
|---|
| 2026.06.22 | ₩21,164 | ₩21,771 | ₩20,770 | ₩21,010 | -0.72% | 510.4만 |
|---|
| 2026.06.18 | ₩20,710 | ₩21,610 | ₩20,063 | ₩20,903 | +0.93% | 884.9만 |
|---|
| 2026.06.17 | ₩19,836 | ₩22,317 | ₩19,249 | ₩20,276 | +2.22% | 1242.7만 |
|---|
| 2026.06.16 | ₩19,716 | ₩19,903 | ₩18,055 | ₩19,409 | -1.56% | 865.8만 |
|---|
| 2026.06.15 | ₩17,048 | ₩20,010 | ₩17,022 | ₩19,903 | +16.74% | 1641만 |
|---|
| 2026.06.12 | ₩16,395 | ₩17,328 | ₩15,941 | ₩16,154 | -1.46% | 1021.7만 |
|---|
| 2026.06.11 | ₩16,215 | ₩16,601 | ₩15,754 | ₩16,475 | +1.60% | 793.6만 |
|---|
| 2026.06.10 | ₩16,888 | ₩17,528 | ₩16,261 | ₩16,275 | -3.63% | 396.1만 |
|---|
| 2026.06.09 | ₩18,369 | ₩19,009 | ₩16,728 | ₩17,195 | -6.39% | 562.8만 |
|---|
| 2026.06.08 | ₩18,449 | ₩18,729 | ₩17,775 | ₩17,995 | -2.46% | 342만 |
|---|
| 2026.06.05 | ₩19,343 | ₩19,730 | ₩17,195 | ₩18,062 | -6.62% | 748.4만 |
|---|
| 2026.06.04 | ₩17,609 | ₩20,663 | ₩17,502 | ₩19,676 | +11.74% | 960.9만 |
|---|
| 2026.06.03 | ₩17,302 | ₩17,392 | ₩16,635 | ₩17,368 | +0.39% | 310.1만 |
|---|
| 2026.06.02 | ₩17,982 | ₩18,075 | ₩17,182 | ₩17,515 | -2.60% | 394.5만 |
|---|
| 2026.06.01 | ₩18,356 | ₩18,904 | ₩17,889 | ₩18,316 | -0.22% | 357만 |
|---|
| 2026.05.29 | ₩18,276 | ₩19,075 | ₩17,502 | ₩18,769 | +2.70% | 553.4만 |
|---|
| 2026.05.28 | ₩17,969 | ₩18,662 | ₩17,609 | ₩18,249 | +1.56% | 452.6만 |
|---|
| 2026.05.27 | ₩16,808 | ₩18,342 | ₩16,688 | ₩17,929 | +6.67% | 654.5만 |
|---|
| 2026.05.26 | ₩16,902 | ₩17,195 | ₩16,328 | ₩16,821 | -0.47% | 361.9만 |
|---|
| 2026.05.22 | ₩16,541 | ₩17,195 | ₩16,469 | ₩16,808 | +1.61% | 319.4만 |
|---|
| 2026.05.21 | ₩15,954 | ₩16,615 | ₩15,768 | ₩16,501 | +3.43% | 444만 |
|---|
| 2026.05.20 | ₩15,888 | ₩16,715 | ₩15,728 | ₩16,355 | +2.94% | 490.6만 |
|---|
| 2026.05.19 | ₩16,368 | ₩16,568 | ₩15,794 | ₩15,928 | -2.69% | 552.1만 |
|---|
| 2026.05.18 | ₩18,382 | ₩18,516 | ₩16,154 | ₩16,928 | -7.91% | 964.6만 |
|---|
| 2026.05.15 | ₩17,809 | ₩18,869 | ₩17,662 | ₩18,236 | +2.40% | 1483.4만 |
|---|
| 2026.05.14 | ₩18,889 | ₩19,183 | ₩17,228 | ₩17,462 | -7.56% | 1417만 |
|---|
| 2026.05.13 | ₩18,636 | ₩19,449 | ₩18,342 | ₩19,049 | +2.22% | 375.8만 |
|---|
| 2026.05.12 | ₩19,129 | ₩19,343 | ₩18,035 | ₩18,662 | -2.44% | 465.8만 |
|---|
| 2026.05.11 | ₩18,756 | ₩20,743 | ₩18,636 | ₩19,236 | +2.56% | 723.8만 |
|---|
| 2026.05.08 | ₩18,769 | ₩19,408 | ₩18,316 | ₩18,796 | +0.14% | 580.4만 |
|---|
| 2026.05.07 | ₩18,382 | ₩18,762 | ₩17,895 | ₩18,289 | -0.51% | 404.4만 |
|---|
| 2026.05.06 | ₩17,662 | ₩18,516 | ₩17,488 | ₩18,476 | +4.61% | 380.9만 |
|---|
| 2026.05.05 | ₩18,876 | ₩19,116 | ₩17,609 | ₩17,755 | -5.94% | 488.2만 |
|---|
| 2026.05.04 | ₩17,755 | ₩18,769 | ₩17,755 | ₩18,502 | +4.21% | 648.2만 |
|---|
| 2026.05.01 | ₩17,862 | ₩18,062 | ₩17,075 | ₩17,689 | -0.97% | 580.1만 |
|---|
| 2026.04.30 | ₩16,835 | ₩18,756 | ₩16,835 | ₩17,982 | +6.81% | 1310.9만 |
|---|
| 2026.04.29 | ₩16,195 | ₩17,275 | ₩15,681 | ₩16,601 | +2.51% | 2679.4만 |
|---|
| 2026.04.28 | ₩17,102 | ₩18,889 | ₩16,968 | ₩17,609 | +2.96% | 1516.4만 |
|---|
| 2026.04.27 | ₩18,983 | ₩19,676 | ₩16,531 | ₩17,395 | -8.36% | 2751.5만 |
|---|
| 2026.04.24 | ₩21,197 | ₩21,397 | ₩17,902 | ₩18,182 | -14.22% | 902.8만 |
|---|
| 2026.04.23 | ₩22,411 | ₩22,636 | ₩20,757 | ₩21,170 | -5.54% | 549.4만 |
|---|
| 2026.04.22 | ₩20,957 | ₩22,117 | ₩20,877 | ₩22,104 | +5.47% | 376.3만 |
|---|
| 2026.04.21 | ₩20,610 | ₩21,224 | ₩20,303 | ₩20,423 | -0.91% | 431.1만 |
|---|
| 2026.04.20 | ₩19,676 | ₩20,417 | ₩19,383 | ₩20,290 | +3.12% | 267.1만 |
|---|
| 2026.04.17 | ₩19,449 | ₩20,196 | ₩19,329 | ₩19,943 | +2.54% | 309.5만 |
|---|
| 2026.04.16 | ₩19,943 | ₩19,970 | ₩18,516 | ₩18,889 | -5.28% | 361만 |
|---|
| 2026.04.15 | ₩19,856 | ₩20,377 | ₩19,289 | ₩19,930 | +0.37% | 270.9만 |
|---|
| 2026.04.14 | ₩19,236 | ₩20,210 | ₩19,143 | ₩19,716 | +2.50% | 299만 |
|---|
| 2026.04.13 | ₩17,742 | ₩19,303 | ₩17,737 | ₩19,023 | +7.22% | 329.8만 |
|---|
| 2026.04.10 | ₩18,502 | ₩18,529 | ₩17,709 | ₩17,995 | -2.74% | 180.9만 |
|---|
| 2026.04.09 | ₩18,316 | ₩18,649 | ₩18,169 | ₩18,449 | +0.73% | 142.7만 |
|---|
| 2026.04.08 | ₩18,822 | ₩19,329 | ₩18,102 | ₩18,502 | -1.70% | 301.6만 |
|---|
| 2026.04.07 | ₩17,609 | ₩18,089 | ₩17,142 | ₩18,075 | +2.65% | 234.4만 |
|---|
| 2026.04.06 | ₩17,569 | ₩18,302 | ₩17,569 | ₩17,742 | +0.99% | 194.3만 |
|---|
| 2026.04.02 | ₩16,928 | ₩17,702 | ₩16,635 | ₩17,515 | +3.47% | 275.1만 |
|---|
| 2026.04.01 | ₩17,275 | ₩18,209 | ₩17,275 | ₩17,702 | +2.47% | 302.7만 |
|---|
| 2026.03.31 | ₩15,834 | ₩17,327 | ₩15,834 | ₩17,102 | +8.00% | 420.2만 |
|---|
| 2026.03.30 | ₩16,488 | ₩16,488 | ₩15,501 | ₩15,541 | -5.74% | 362.1만 |
|---|
| 2026.03.27 | ₩17,495 | ₩17,555 | ₩16,168 | ₩16,501 | -5.68% | 373.6만 |
|---|
| 2026.03.26 | ₩17,362 | ₩18,708 | ₩17,102 | ₩17,662 | +1.73% | 571.3만 |
|---|
| 2026.03.25 | ₩17,488 | ₩18,236 | ₩17,384 | ₩17,689 | +1.14% | 300.6만 |
|---|
| 2026.03.24 | ₩17,275 | ₩17,575 | ₩16,848 | ₩17,088 | -1.08% | 353.5만 |
|---|
| 2026.03.23 | ₩17,248 | ₩17,795 | ₩16,888 | ₩17,488 | +1.39% | 310.7만 |
|---|
| 2026.03.20 | ₩17,515 | ₩18,115 | ₩17,082 | ₩17,128 | -2.21% | 521.9만 |
|---|
| 2026.03.19 | ₩17,222 | ₩17,955 | ₩16,888 | ₩17,542 | +1.86% | 274.3만 |
|---|
| 2026.03.18 | ₩17,609 | ₩18,209 | ₩17,527 | ₩17,622 | +0.08% | 269.8만 |
|---|
| 2026.03.17 | ₩17,849 | ₩18,222 | ₩17,849 | ₩17,982 | +0.75% | 222.8만 |
|---|
| 2026.03.16 | ₩17,408 | ₩18,215 | ₩17,182 | ₩17,849 | +2.53% | 370.8만 |
|---|
| 2026.03.13 | ₩17,368 | ₩17,775 | ₩16,741 | ₩17,022 | -2.00% | 285.4만 |
|---|
| 2026.03.12 | ₩17,182 | ₩17,435 | ₩16,755 | ₩17,142 | -0.23% | 328.3만 |
|---|
| 2026.03.11 | ₩17,795 | ₩17,875 | ₩17,115 | ₩17,355 | -2.47% | 306.5만 |
|---|
| 2026.03.10 | ₩18,195 | ₩18,876 | ₩17,802 | ₩17,969 | -1.25% | 282.8만 |
|---|
| 2026.03.09 | ₩17,675 | ₩18,869 | ₩17,435 | ₩18,529 | +4.83% | 402.6만 |
|---|
| 2026.03.06 | ₩16,982 | ₩18,062 | ₩16,744 | ₩17,929 | +5.58% | 332.3만 |
|---|
| 2026.03.05 | ₩18,189 | ₩18,829 | ₩17,322 | ₩17,542 | -3.56% | 429.2만 |
|---|
| 2026.03.04 | ₩18,649 | ₩18,836 | ₩17,891 | ₩18,436 | -1.14% | 589.7만 |
|---|
| 2026.03.03 | ₩19,730 | ₩19,730 | ₩18,142 | ₩18,149 | -8.01% | 831.2만 |
|---|
| 2026.03.02 | ₩18,396 | ₩20,690 | ₩17,008 | ₩20,597 | +11.97% | 1444.2만 |
|---|
| 2026.02.27 | ₩18,462 | ₩19,063 | ₩18,107 | ₩18,382 | -0.43% | 324.5만 |
|---|
| 2026.02.26 | ₩18,796 | ₩19,076 | ₩16,942 | ₩19,049 | +1.35% | 490.2만 |
|---|
| 2026.02.25 | ₩18,142 | ₩18,576 | ₩17,889 | ₩17,902 | -1.32% | 228.5만 |
|---|
| 2026.02.24 | ₩17,955 | ₩18,462 | ₩17,495 | ₩18,115 | +0.89% | 284.6만 |
|---|
| 2026.02.23 | ₩16,688 | ₩17,595 | ₩16,548 | ₩17,555 | +5.20% | 233.5만 |
|---|
| 2026.02.20 | ₩17,062 | ₩17,288 | ₩16,688 | ₩16,862 | -1.17% | 252.3만 |
|---|
| 2026.02.19 | ₩16,288 | ₩17,448 | ₩16,141 | ₩17,395 | +6.80% | 204.2만 |
|---|
| 2026.02.18 | ₩16,114 | ₩16,935 | ₩16,008 | ₩16,648 | +3.31% | 251.7만 |
|---|
| 2026.02.17 | ₩15,774 | ₩16,635 | ₩15,554 | ₩16,301 | +3.34% | 238.2만 |
|---|
| 2026.02.13 | ₩15,394 | ₩16,435 | ₩15,394 | ₩15,834 | +2.86% | 263만 |
|---|
| 2026.02.12 | ₩15,848 | ₩15,934 | ₩14,954 | ₩15,501 | -2.19% | 294.6만 |
|---|
| 2026.02.11 | ₩15,861 | ₩16,061 | ₩15,154 | ₩16,008 | +0.93% | 359.1만 |
|---|
| 2026.02.10 | ₩16,435 | ₩16,728 | ₩15,674 | ₩15,888 | -3.33% | 299.9만 |
|---|
| 2026.02.09 | ₩16,008 | ₩16,668 | ₩15,688 | ₩16,661 | +4.08% | 401만 |
|---|
| 2026.02.06 | ₩15,101 | ₩16,448 | ₩15,101 | ₩16,381 | +8.48% | 461.3만 |
|---|
| 2026.02.05 | ₩15,981 | ₩16,275 | ₩14,587 | ₩14,794 | -7.43% | 586.7만 |
|---|
| 2026.02.04 | ₩17,382 | ₩17,435 | ₩15,954 | ₩16,488 | -5.14% | 497.8만 |
|---|
| 2026.02.03 | ₩17,535 | ₩18,356 | ₩16,688 | ₩17,408 | -0.72% | 361.7만 |
|---|
| 2026.02.02 | ₩17,335 | ₩17,889 | ₩17,075 | ₩17,422 | +0.50% | 320.6만 |
|---|
| 2026.01.30 | ₩17,955 | ₩18,636 | ₩17,255 | ₩17,542 | -2.30% | 530만 |
|---|
| 2026.01.29 | ₩18,489 | ₩19,569 | ₩18,236 | ₩18,542 | +0.29% | 481.8만 |
|---|
| 2026.01.28 | ₩19,970 | ₩20,010 | ₩18,129 | ₩18,436 | -7.68% | 620.9만 |
|---|
| 2026.01.27 | ₩22,024 | ₩22,798 | ₩18,943 | ₩19,783 | -10.18% | 1500만 |
|---|
| 2026.01.26 | ₩19,183 | ₩19,610 | ₩18,489 | ₩18,609 | -2.99% | 642.1만 |
|---|
| 2026.01.23 | ₩21,097 | ₩21,277 | ₩19,343 | ₩19,516 | -7.49% | 808.5만 |
|---|
| 2026.01.22 | ₩18,709 | ₩21,264 | ₩18,350 | ₩21,210 | +13.37% | 1054.6만 |
|---|
| 2026.01.21 | ₩17,315 | ₩19,329 | ₩17,262 | ₩18,716 | +8.09% | 924.1만 |
|---|
| 2026.01.20 | ₩16,134 | ₩17,566 | ₩15,914 | ₩17,115 | +6.08% | 958.7만 |
|---|
| 2026.01.16 | ₩15,848 | ₩17,008 | ₩15,608 | ₩16,675 | +5.22% | 575만 |
|---|
| 2026.01.15 | ₩15,994 | ₩16,475 | ₩15,127 | ₩15,834 | -1.00% | 544.1만 |
|---|
| 2026.01.14 | ₩15,674 | ₩16,461 | ₩15,554 | ₩16,034 | +2.30% | 549.6만 |
|---|
| 2026.01.13 | ₩15,488 | ₩16,400 | ₩14,934 | ₩15,661 | +1.12% | 792.6만 |
|---|
| 2026.01.12 | ₩13,887 | ₩15,274 | ₩13,533 | ₩15,247 | +9.80% | 674.8만 |
|---|
| 2026.01.09 | ₩14,647 | ₩14,647 | ₩13,513 | ₩13,847 | -5.46% | 686.8만 |
|---|
| 2026.01.08 | ₩14,300 | ₩14,323 | ₩13,767 | ₩14,033 | -1.87% | 673.3만 |
|---|
| 2026.01.07 | ₩13,126 | ₩14,114 | ₩13,033 | ₩13,513 | +2.95% | 508.6만 |
|---|
| 2026.01.06 | ₩12,499 | ₩13,567 | ₩12,419 | ₩12,980 | +3.84% | 430.7만 |
|---|
| 2026.01.05 | ₩12,286 | ₩12,940 | ₩12,179 | ₩12,499 | +1.74% | 578.4만 |
|---|
| 2026.01.02 | ₩12,313 | ₩12,486 | ₩12,073 | ₩12,286 | -0.22% | 273.6만 |
|---|
| 2025.12.31 | ₩12,086 | ₩12,186 | ₩11,926 | ₩11,992 | -0.77% | 302.1만 |
|---|
| 2025.12.30 | ₩12,233 | ₩12,339 | ₩11,992 | ₩12,086 | -1.20% | 219.1만 |
|---|
| 2025.12.29 | ₩12,459 | ₩12,486 | ₩11,980 | ₩12,193 | -2.14% | 400.5만 |
|---|
| 2025.12.26 | ₩12,766 | ₩12,766 | ₩12,219 | ₩12,593 | -1.36% | 184만 |
|---|
| 2025.12.24 | ₩12,619 | ₩12,833 | ₩12,353 | ₩12,793 | +1.37% | 145.1만 |
|---|
| 2025.12.23 | ₩12,673 | ₩12,753 | ₩12,459 | ₩12,566 | -0.84% | 258.1만 |
|---|
| 2025.12.22 | ₩12,273 | ₩13,140 | ₩12,259 | ₩12,940 | +5.43% | 288.3만 |
|---|
| 2025.12.19 | ₩11,872 | ₩12,726 | ₩11,872 | ₩12,313 | +3.71% | 658.9만 |
|---|
| 2025.12.18 | ₩11,926 | ₩12,219 | ₩11,659 | ₩11,846 | -0.67% | 335.7만 |
|---|
| 2025.12.17 | ₩12,179 | ₩12,740 | ₩11,706 | ₩11,726 | -3.72% | 328.2만 |
|---|
| 2025.12.16 | ₩12,006 | ₩12,353 | ₩11,886 | ₩12,166 | +1.33% | 250만 |
|---|
| 2025.12.15 | ₩12,113 | ₩12,306 | ₩11,872 | ₩12,193 | +0.66% | 395.2만 |
|---|
| 2025.12.12 | ₩12,820 | ₩12,913 | ₩12,033 | ₩12,033 | -6.14% | 340.6만 |
|---|
| 2025.12.11 | ₩12,446 | ₩12,900 | ₩12,339 | ₩12,740 | +2.36% | 306.8만 |
|---|
| 2025.12.10 | ₩12,366 | ₩12,940 | ₩12,207 | ₩12,499 | +1.08% | 275.4만 |
|---|
| 2025.12.09 | ₩12,486 | ₩12,806 | ₩12,299 | ₩12,406 | -0.64% | 314.2만 |
|---|
| 2025.12.08 | ₩13,193 | ₩13,273 | ₩12,473 | ₩12,593 | -4.55% | 346.5만 |
|---|
| 2025.12.05 | ₩12,793 | ₩12,886 | ₩12,486 | ₩12,820 | +0.21% | 403.1만 |
|---|
| 2025.12.04 | ₩11,886 | ₩13,226 | ₩11,808 | ₩12,993 | +9.32% | 591.6만 |
|---|
| 2025.12.03 | ₩10,979 | ₩12,159 | ₩10,845 | ₩12,086 | +10.09% | 474.5만 |
|---|
| 2025.12.02 | ₩11,245 | ₩11,325 | ₩10,785 | ₩10,805 | -3.91% | 431.7만 |
|---|
| 2025.12.01 | ₩11,752 | ₩11,859 | ₩11,199 | ₩11,232 | -4.43% | 453.3만 |
|---|
| 2025.11.28 | ₩11,499 | ₩12,139 | ₩11,379 | ₩11,992 | +4.29% | 370.8만 |
|---|
| 2025.11.26 | ₩11,512 | ₩11,512 | ₩11,205 | ₩11,366 | -1.27% | 314.1만 |
|---|
| 2025.11.25 | ₩11,192 | ₩11,486 | ₩10,912 | ₩11,406 | +1.91% | 411.1만 |
|---|
| 2025.11.24 | ₩11,019 | ₩11,165 | ₩10,852 | ₩11,139 | +1.09% | 396.3만 |
|---|
| 2025.11.21 | ₩10,872 | ₩11,245 | ₩10,605 | ₩10,952 | +0.74% | 625.2만 |
|---|
| 2025.11.20 | ₩11,339 | ₩11,846 | ₩10,605 | ₩10,725 | -5.41% | 619.7만 |
|---|
| 2025.11.19 | ₩11,379 | ₩11,512 | ₩10,939 | ₩10,992 | -3.40% | 401.2만 |
|---|
| 2025.11.18 | ₩11,272 | ₩11,512 | ₩10,965 | ₩11,299 | +0.24% | 558.9만 |
|---|
| 2025.11.17 | ₩11,412 | ₩11,746 | ₩10,979 | ₩11,312 | -0.88% | 609.1만 |
|---|
| 2025.11.14 | ₩11,325 | ₩11,846 | ₩11,179 | ₩11,606 | +2.47% | 686.5만 |
|---|
| 2025.11.13 | ₩12,486 | ₩12,833 | ₩11,426 | ₩11,566 | -7.37% | 957.3만 |
|---|
| 2025.11.12 | ₩13,366 | ₩13,780 | ₩12,379 | ₩12,659 | -5.29% | 717.7만 |
|---|
| 2025.11.11 | ₩12,786 | ₩13,680 | ₩12,513 | ₩13,580 | +6.21% | 697.1만 |
|---|
| 2025.11.10 | ₩14,287 | ₩14,367 | ₩12,873 | ₩12,980 | -9.15% | 1352.1만 |
|---|
| 2025.11.07 | ₩12,199 | ₩13,487 | ₩11,952 | ₩12,699 | +4.10% | 2541.3만 |
|---|
| 2025.11.06 | ₩18,009 | ₩18,022 | ₩16,301 | ₩16,435 | -8.74% | 893.2만 |
|---|
| 2025.11.05 | ₩16,608 | ₩18,262 | ₩16,208 | ₩18,102 | +9.00% | 650만 |
|---|
| 2025.11.04 | ₩16,801 | ₩17,488 | ₩16,261 | ₩16,275 | -3.14% | 574.3만 |
|---|
| 2025.11.03 | ₩17,502 | ₩18,142 | ₩16,273 | ₩17,435 | -0.38% | 878.3만 |
|---|
| 2025.10.31 | ₩16,741 | ₩17,849 | ₩16,181 | ₩16,835 | +0.56% | 1422.9만 |
|---|
| 2025.10.30 | ₩15,714 | ₩16,942 | ₩15,514 | ₩16,361 | +4.12% | 1267.7만 |
|---|
| 2025.10.29 | ₩18,369 | ₩18,676 | ₩16,841 | ₩17,502 | -4.72% | 1801.1만 |
|---|
| 2025.10.28 | ₩19,710 | ₩19,730 | ₩18,302 | ₩18,622 | -5.52% | 1752.8만 |
|---|
| 2025.10.27 | ₩18,316 | ₩22,359 | ₩17,622 | ₩19,730 | +7.72% | 5253.5만 |
|---|
| 2025.10.24 | ₩34,830 | ₩35,150 | ₩33,756 | ₩34,150 | -1.95% | 297.7만 |
|---|
| 2025.10.23 | ₩32,803 | ₩34,617 | ₩32,376 | ₩34,537 | +5.29% | 278.2만 |
|---|
| 2025.10.22 | ₩35,604 | ₩35,884 | ₩32,196 | ₩32,789 | -7.91% | 620만 |
|---|
| 2025.10.21 | ₩36,818 | ₩37,161 | ₩35,617 | ₩35,977 | -2.28% | 514만 |
|---|
| 2025.10.20 | ₩34,097 | ₩37,685 | ₩34,016 | ₩37,325 | +9.47% | 755.5만 |
|---|
| 2025.10.17 | ₩32,429 | ₩33,590 | ₩32,002 | ₩33,016 | +1.81% | 383.5만 |
|---|
| 2025.10.16 | ₩34,590 | ₩35,777 | ₩32,883 | ₩33,229 | -3.93% | 493.7만 |
|---|
| 2025.10.15 | ₩32,649 | ₩35,109 | ₩32,324 | ₩34,590 | +5.94% | 551.8만 |
|---|
| 2025.10.14 | ₩30,815 | ₩33,123 | ₩29,201 | ₩31,882 | +3.46% | 495.8만 |
|---|
| 2025.10.13 | ₩33,189 | ₩34,430 | ₩31,242 | ₩31,695 | -4.50% | 697.2만 |
|---|
| 2025.10.10 | ₩34,177 | ₩34,387 | ₩30,975 | ₩32,709 | -4.29% | 864.9만 |
|---|