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 | ₩16,489 | ₩17,703 | ₩15,916 | ₩17,436 | +5.74% | 814.3만 |
| 2026.10.08 | ₩15,876 | ₩16,863 | ₩15,689 | ₩16,809 | +5.88% | 1397.4만 |
| 2026.10.07 | ₩16,116 | ₩16,556 | ₩15,609 | ₩15,622 | -3.06% | 829.8만 |
| 2026.10.06 | ₩16,676 | ₩17,635 | ₩16,062 | ₩16,503 | -1.04% | 794.9만 |
| 2026.10.05 | ₩16,476 | ₩17,183 | ₩15,809 | ₩17,010 | +3.24% | 496.3만 |
| 2026.10.02 | ₩16,569 | ₩17,030 | ₩16,136 | ₩16,356 | -1.29% | 450.2만 |
| 2026.10.01 | ₩15,982 | ₩16,883 | ₩15,769 | ₩16,169 | +1.17% | 744.5만 |
| 2026.09.30 | ₩15,956 | ₩16,322 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,089 |
| +0.84% |
| 531.5만 |
| 2026.09.29 | ₩15,329 | ₩16,076 | ₩15,234 | ₩16,049 | +4.70% | 501.4만 |
|---|
| 2026.09.28 | ₩15,635 | ₩15,743 | ₩15,115 | ₩15,235 | -2.56% | 329.4만 |
|---|
| 2026.09.25 | ₩16,449 | ₩16,449 | ₩15,562 | ₩15,675 | -4.70% | 297.6만 |
|---|
| 2026.09.24 | ₩16,182 | ₩16,289 | ₩15,502 | ₩16,222 | +0.25% | 480.8만 |
|---|
| 2026.09.23 | ₩16,969 | ₩17,143 | ₩15,956 | ₩16,449 | -3.07% | 503.5만 |
|---|
| 2026.09.22 | ₩16,369 | ₩17,303 | ₩16,196 | ₩16,929 | +3.42% | 392.1만 |
|---|
| 2026.09.21 | ₩16,676 | ₩16,876 | ₩16,196 | ₩16,302 | -2.24% | 373.2만 |
|---|
| 2026.09.18 | ₩16,216 | ₩16,636 | ₩15,829 | ₩16,196 | -0.12% | 861.9만 |
|---|
| 2026.09.17 | ₩15,996 | ₩17,170 | ₩15,942 | ₩16,356 | +2.25% | 575.3만 |
|---|
| 2026.09.16 | ₩15,289 | ₩15,675 | ₩15,168 | ₩15,329 | +0.26% | 458.7만 |
|---|
| 2026.09.15 | ₩15,675 | ₩15,769 | ₩14,999 | ₩15,155 | -3.32% | 399.1만 |
|---|
| 2026.09.14 | ₩15,535 | ₩16,156 | ₩15,535 | ₩15,836 | +1.93% | 259.7만 |
|---|
| 2026.09.11 | ₩16,142 | ₩16,262 | ₩15,595 | ₩15,662 | -2.98% | 270.8만 |
|---|
| 2026.09.10 | ₩15,876 | ₩15,949 | ₩15,555 | ₩15,916 | +0.25% | 392.1만 |
|---|
| 2026.09.09 | ₩16,676 | ₩17,103 | ₩16,262 | ₩16,289 | -2.32% | 493.2만 |
|---|
| 2026.09.08 | ₩17,116 | ₩17,196 | ₩16,576 | ₩16,996 | -0.70% | 412.7만 |
|---|
| 2026.09.04 | ₩16,796 | ₩17,290 | ₩16,703 | ₩16,996 | +1.19% | 279.2만 |
|---|
| 2026.09.03 | ₩17,156 | ₩17,236 | ₩16,543 | ₩16,916 | -1.40% | 300.2만 |
|---|
| 2026.09.02 | ₩16,903 | ₩17,516 | ₩16,383 | ₩17,023 | +0.71% | 324.4만 |
|---|
| 2026.09.01 | ₩16,703 | ₩17,090 | ₩16,463 | ₩16,923 | +1.32% | 218만 |
|---|
| 2026.08.31 | ₩16,863 | ₩17,143 | ₩16,596 | ₩16,983 | +0.71% | 292.3만 |
|---|
| 2026.08.28 | ₩17,490 | ₩17,997 | ₩16,916 | ₩17,170 | -1.83% | 343.7만 |
|---|
| 2026.08.27 | ₩17,690 | ₩17,943 | ₩17,343 | ₩17,490 | -1.13% | 244.5만 |
|---|
| 2026.08.26 | ₩17,850 | ₩18,010 | ₩17,316 | ₩17,597 | -1.42% | 270.7만 |
|---|
| 2026.08.25 | ₩17,130 | ₩18,317 | ₩17,023 | ₩18,023 | +5.22% | 409만 |
|---|
| 2026.08.24 | ₩16,809 | ₩17,063 | ₩16,329 | ₩16,756 | -0.32% | 311.1만 |
|---|
| 2026.08.21 | ₩16,876 | ₩17,516 | ₩16,876 | ₩17,130 | +1.50% | 334.6만 |
|---|
| 2026.08.20 | ₩17,276 | ₩17,396 | ₩16,396 | ₩16,596 | -3.94% | 470.4만 |
|---|
| 2026.08.19 | ₩16,142 | ₩17,810 | ₩16,022 | ₩17,717 | +9.75% | 611.5만 |
|---|
| 2026.08.18 | ₩15,742 | ₩16,142 | ₩15,262 | ₩15,475 | -1.69% | 317.9만 |
|---|
| 2026.08.17 | ₩15,889 | ₩16,302 | ₩15,675 | ₩16,129 | +1.51% | 181.9만 |
|---|
| 2026.08.14 | ₩15,782 | ₩16,061 | ₩15,222 | ₩15,889 | +0.68% | 236.1만 |
|---|
| 2026.08.13 | ₩16,149 | ₩16,240 | ₩15,755 | ₩15,782 | -2.27% | 294.6만 |
|---|
| 2026.08.12 | ₩16,089 | ₩16,423 | ₩15,849 | ₩16,129 | +0.25% | 204.2만 |
|---|
| 2026.08.11 | ₩15,956 | ₩16,196 | ₩15,595 | ₩16,036 | +0.50% | 256.9만 |
|---|
| 2026.08.10 | ₩15,742 | ₩16,329 | ₩15,675 | ₩16,036 | +1.86% | 303.2만 |
|---|
| 2026.08.07 | ₩15,849 | ₩16,116 | ₩15,302 | ₩15,929 | +0.51% | 493.7만 |
|---|
| 2026.08.06 | ₩14,195 | ₩15,102 | ₩14,195 | ₩14,995 | +5.64% | 434.1만 |
|---|
| 2026.08.05 | ₩15,088 | ₩15,249 | ₩14,475 | ₩14,635 | -3.01% | 473.4만 |
|---|
| 2026.08.04 | ₩14,642 | ₩15,122 | ₩14,348 | ₩15,102 | +3.14% | 434만 |
|---|
| 2026.08.03 | ₩14,075 | ₩14,461 | ₩13,874 | ₩14,368 | +2.09% | 332만 |
|---|
| 2026.07.31 | ₩14,848 | ₩14,928 | ₩14,141 | ₩14,248 | -4.04% | 265.1만 |
|---|
| 2026.07.30 | ₩14,555 | ₩14,848 | ₩14,448 | ₩14,795 | +1.65% | 318.1만 |
|---|
| 2026.07.29 | ₩14,368 | ₩14,915 | ₩14,065 | ₩14,408 | +0.28% | 348.6만 |
|---|
| 2026.07.28 | ₩14,040 | ₩14,595 | ₩13,541 | ₩14,528 | +3.48% | 485.8만 |
|---|
| 2026.07.27 | ₩14,662 | ₩15,088 | ₩14,181 | ₩14,235 | -2.91% | 288.3만 |
|---|
| 2026.07.24 | ₩15,022 | ₩15,102 | ₩14,295 | ₩14,315 | -4.71% | 346.3만 |
|---|
| 2026.07.23 | ₩14,622 | ₩15,135 | ₩14,568 | ₩14,808 | +1.28% | 376.9만 |
|---|
| 2026.07.22 | ₩15,008 | ₩15,289 | ₩14,775 | ₩14,848 | -1.07% | 237.9만 |
|---|
| 2026.07.21 | ₩14,755 | ₩15,422 | ₩14,581 | ₩15,302 | +3.71% | 351.9만 |
|---|
| 2026.07.20 | ₩15,369 | ₩15,555 | ₩14,555 | ₩14,568 | -5.21% | 374.1만 |
|---|
| 2026.07.17 | ₩15,649 | ₩15,789 | ₩15,142 | ₩15,175 | -3.03% | 432.9만 |
|---|
| 2026.07.16 | ₩16,583 | ₩16,796 | ₩15,543 | ₩15,822 | -4.59% | 653.2만 |
|---|
| 2026.07.15 | ₩17,516 | ₩17,850 | ₩17,183 | ₩17,396 | -0.69% | 402.6만 |
|---|
| 2026.07.14 | ₩17,757 | ₩18,103 | ₩17,343 | ₩17,743 | -0.08% | 405.4만 |
|---|
| 2026.07.13 | ₩18,357 | ₩18,370 | ₩17,040 | ₩17,370 | -5.38% | 747.9만 |
|---|
| 2026.07.10 | ₩20,598 | ₩20,598 | ₩18,811 | ₩18,964 | -7.93% | 617.5만 |
|---|
| 2026.07.09 | ₩22,132 | ₩22,893 | ₩20,205 | ₩20,598 | -6.93% | 738.8만 |
|---|
| 2026.07.08 | ₩22,426 | ₩22,799 | ₩21,812 | ₩22,466 | +0.18% | 354.7만 |
|---|
| 2026.07.07 | ₩23,813 | ₩24,160 | ₩22,479 | ₩23,253 | -2.35% | 317.2만 |
|---|
| 2026.07.06 | ₩23,120 | ₩24,120 | ₩21,572 | ₩23,800 | +2.94% | 384.6만 |
|---|
| 2026.07.02 | ₩23,520 | ₩24,654 | ₩23,073 | ₩23,426 | -0.40% | 416.3만 |
|---|
| 2026.07.01 | ₩22,386 | ₩23,784 | ₩22,306 | ₩23,000 | +2.74% | 373.1만 |
|---|
| 2026.06.30 | ₩22,119 | ₩22,613 | ₩21,345 | ₩22,573 | +2.05% | 380.2만 |
|---|
| 2026.06.29 | ₩22,239 | ₩22,919 | ₩21,259 | ₩22,159 | -0.36% | 558.2만 |
|---|
| 2026.06.26 | ₩21,012 | ₩22,626 | ₩20,905 | ₩22,252 | +5.90% | 982.4만 |
|---|
| 2026.06.25 | ₩20,838 | ₩21,692 | ₩20,778 | ₩21,385 | +2.62% | 347.1만 |
|---|
| 2026.06.24 | ₩20,451 | ₩21,505 | ₩20,406 | ₩20,678 | +1.11% | 362.2만 |
|---|
| 2026.06.23 | ₩20,585 | ₩21,252 | ₩20,091 | ₩20,345 | -1.17% | 488.4만 |
|---|
| 2026.06.22 | ₩21,165 | ₩21,772 | ₩20,772 | ₩21,012 | -0.72% | 510.4만 |
|---|
| 2026.06.18 | ₩20,712 | ₩21,612 | ₩20,065 | ₩20,905 | +0.93% | 884.9만 |
|---|
| 2026.06.17 | ₩19,838 | ₩22,319 | ₩19,251 | ₩20,278 | +2.22% | 1242.7만 |
|---|
| 2026.06.16 | ₩19,718 | ₩19,904 | ₩18,057 | ₩19,411 | -1.56% | 865.8만 |
|---|
| 2026.06.15 | ₩17,050 | ₩20,011 | ₩17,023 | ₩19,904 | +16.74% | 1641만 |
|---|
| 2026.06.12 | ₩16,396 | ₩17,330 | ₩15,942 | ₩16,156 | -1.46% | 1021.7만 |
|---|
| 2026.06.11 | ₩16,216 | ₩16,603 | ₩15,755 | ₩16,476 | +1.60% | 793.6만 |
|---|
| 2026.06.10 | ₩16,889 | ₩17,530 | ₩16,262 | ₩16,276 | -3.63% | 396.1만 |
|---|
| 2026.06.09 | ₩18,370 | ₩19,011 | ₩16,729 | ₩17,196 | -6.39% | 562.8만 |
|---|
| 2026.06.08 | ₩18,450 | ₩18,730 | ₩17,777 | ₩17,997 | -2.46% | 342만 |
|---|
| 2026.06.05 | ₩19,344 | ₩19,731 | ₩17,196 | ₩18,063 | -6.62% | 748.4만 |
|---|
| 2026.06.04 | ₩17,610 | ₩20,665 | ₩17,503 | ₩19,678 | +11.74% | 960.9만 |
|---|
| 2026.06.03 | ₩17,303 | ₩17,394 | ₩16,636 | ₩17,370 | +0.39% | 310.1만 |
|---|
| 2026.06.02 | ₩17,983 | ₩18,077 | ₩17,183 | ₩17,516 | -2.60% | 394.5만 |
|---|
| 2026.06.01 | ₩18,357 | ₩18,905 | ₩17,890 | ₩18,317 | -0.22% | 357만 |
|---|
| 2026.05.29 | ₩18,277 | ₩19,076 | ₩17,503 | ₩18,771 | +2.70% | 553.4만 |
|---|
| 2026.05.28 | ₩17,970 | ₩18,664 | ₩17,610 | ₩18,250 | +1.56% | 452.6만 |
|---|
| 2026.05.27 | ₩16,809 | ₩18,344 | ₩16,689 | ₩17,930 | +6.67% | 654.5만 |
|---|
| 2026.05.26 | ₩16,903 | ₩17,196 | ₩16,329 | ₩16,823 | -0.47% | 361.9만 |
|---|
| 2026.05.22 | ₩16,543 | ₩17,196 | ₩16,471 | ₩16,809 | +1.61% | 319.4만 |
|---|
| 2026.05.21 | ₩15,956 | ₩16,616 | ₩15,769 | ₩16,503 | +3.43% | 444만 |
|---|
| 2026.05.20 | ₩15,889 | ₩16,716 | ₩15,729 | ₩16,356 | +2.94% | 490.6만 |
|---|
| 2026.05.19 | ₩16,369 | ₩16,569 | ₩15,796 | ₩15,929 | -2.69% | 552.1만 |
|---|
| 2026.05.18 | ₩18,384 | ₩18,517 | ₩16,156 | ₩16,929 | -7.91% | 964.6만 |
|---|
| 2026.05.15 | ₩17,810 | ₩18,871 | ₩17,663 | ₩18,237 | +2.40% | 1483.4만 |
|---|
| 2026.05.14 | ₩18,891 | ₩19,184 | ₩17,230 | ₩17,463 | -7.56% | 1417만 |
|---|
| 2026.05.13 | ₩18,637 | ₩19,451 | ₩18,344 | ₩19,051 | +2.22% | 375.8만 |
|---|
| 2026.05.12 | ₩19,131 | ₩19,344 | ₩18,037 | ₩18,664 | -2.44% | 465.8만 |
|---|
| 2026.05.11 | ₩18,757 | ₩20,745 | ₩18,637 | ₩19,237 | +2.56% | 723.8만 |
|---|
| 2026.05.08 | ₩18,771 | ₩19,410 | ₩18,317 | ₩18,797 | +0.14% | 580.4만 |
|---|
| 2026.05.07 | ₩18,384 | ₩18,764 | ₩17,897 | ₩18,290 | -0.51% | 404.4만 |
|---|
| 2026.05.06 | ₩17,663 | ₩18,517 | ₩17,490 | ₩18,477 | +4.61% | 380.9만 |
|---|
| 2026.05.05 | ₩18,877 | ₩19,117 | ₩17,610 | ₩17,757 | -5.94% | 488.2만 |
|---|
| 2026.05.04 | ₩17,757 | ₩18,771 | ₩17,757 | ₩18,504 | +4.21% | 648.2만 |
|---|
| 2026.05.01 | ₩17,863 | ₩18,063 | ₩17,076 | ₩17,690 | -0.97% | 580.1만 |
|---|
| 2026.04.30 | ₩16,836 | ₩18,757 | ₩16,836 | ₩17,983 | +6.81% | 1310.9만 |
|---|
| 2026.04.29 | ₩16,196 | ₩17,276 | ₩15,682 | ₩16,603 | +2.51% | 2679.4만 |
|---|
| 2026.04.28 | ₩17,103 | ₩18,891 | ₩16,969 | ₩17,610 | +2.96% | 1516.4만 |
|---|
| 2026.04.27 | ₩18,984 | ₩19,678 | ₩16,532 | ₩17,396 | -8.36% | 2751.5만 |
|---|
| 2026.04.24 | ₩21,199 | ₩21,399 | ₩17,903 | ₩18,184 | -14.22% | 902.8만 |
|---|
| 2026.04.23 | ₩22,413 | ₩22,638 | ₩20,758 | ₩21,172 | -5.54% | 549.4만 |
|---|
| 2026.04.22 | ₩20,958 | ₩22,119 | ₩20,878 | ₩22,106 | +5.47% | 376.3만 |
|---|
| 2026.04.21 | ₩20,612 | ₩21,225 | ₩20,305 | ₩20,425 | -0.91% | 431.1만 |
|---|
| 2026.04.20 | ₩19,678 | ₩20,418 | ₩19,384 | ₩20,291 | +3.12% | 267.1만 |
|---|
| 2026.04.17 | ₩19,451 | ₩20,198 | ₩19,331 | ₩19,944 | +2.54% | 309.5만 |
|---|
| 2026.04.16 | ₩19,944 | ₩19,971 | ₩18,517 | ₩18,891 | -5.28% | 361만 |
|---|
| 2026.04.15 | ₩19,858 | ₩20,378 | ₩19,291 | ₩19,931 | +0.37% | 270.9만 |
|---|
| 2026.04.14 | ₩19,237 | ₩20,211 | ₩19,144 | ₩19,718 | +2.50% | 299만 |
|---|
| 2026.04.13 | ₩17,743 | ₩19,304 | ₩17,738 | ₩19,024 | +7.22% | 329.8만 |
|---|
| 2026.04.10 | ₩18,504 | ₩18,530 | ₩17,710 | ₩17,997 | -2.74% | 180.9만 |
|---|
| 2026.04.09 | ₩18,317 | ₩18,650 | ₩18,170 | ₩18,450 | +0.73% | 142.7만 |
|---|
| 2026.04.08 | ₩18,824 | ₩19,331 | ₩18,103 | ₩18,504 | -1.70% | 301.6만 |
|---|
| 2026.04.07 | ₩17,610 | ₩18,090 | ₩17,143 | ₩18,077 | +2.65% | 234.4만 |
|---|
| 2026.04.06 | ₩17,570 | ₩18,304 | ₩17,570 | ₩17,743 | +0.99% | 194.3만 |
|---|
| 2026.04.02 | ₩16,929 | ₩17,703 | ₩16,636 | ₩17,516 | +3.47% | 275.1만 |
|---|
| 2026.04.01 | ₩17,276 | ₩18,210 | ₩17,276 | ₩17,703 | +2.47% | 302.7만 |
|---|
| 2026.03.31 | ₩15,836 | ₩17,328 | ₩15,836 | ₩17,103 | +8.00% | 420.2만 |
|---|
| 2026.03.30 | ₩16,489 | ₩16,489 | ₩15,502 | ₩15,542 | -5.74% | 362.1만 |
|---|
| 2026.03.27 | ₩17,496 | ₩17,556 | ₩16,169 | ₩16,503 | -5.68% | 373.6만 |
|---|
| 2026.03.26 | ₩17,363 | ₩18,709 | ₩17,103 | ₩17,663 | +1.73% | 571.3만 |
|---|
| 2026.03.25 | ₩17,490 | ₩18,237 | ₩17,386 | ₩17,690 | +1.14% | 300.6만 |
|---|
| 2026.03.24 | ₩17,276 | ₩17,577 | ₩16,849 | ₩17,090 | -1.08% | 353.5만 |
|---|
| 2026.03.23 | ₩17,250 | ₩17,797 | ₩16,889 | ₩17,490 | +1.39% | 310.7만 |
|---|
| 2026.03.20 | ₩17,516 | ₩18,117 | ₩17,083 | ₩17,130 | -2.21% | 521.9만 |
|---|
| 2026.03.19 | ₩17,223 | ₩17,957 | ₩16,889 | ₩17,543 | +1.86% | 274.3만 |
|---|
| 2026.03.18 | ₩17,610 | ₩18,210 | ₩17,528 | ₩17,623 | +0.08% | 269.8만 |
|---|
| 2026.03.17 | ₩17,850 | ₩18,224 | ₩17,850 | ₩17,983 | +0.75% | 222.8만 |
|---|
| 2026.03.16 | ₩17,410 | ₩18,217 | ₩17,183 | ₩17,850 | +2.53% | 370.8만 |
|---|
| 2026.03.13 | ₩17,370 | ₩17,777 | ₩16,743 | ₩17,023 | -2.00% | 285.4만 |
|---|
| 2026.03.12 | ₩17,183 | ₩17,436 | ₩16,756 | ₩17,143 | -0.23% | 328.3만 |
|---|
| 2026.03.11 | ₩17,797 | ₩17,877 | ₩17,116 | ₩17,356 | -2.47% | 306.5만 |
|---|
| 2026.03.10 | ₩18,197 | ₩18,877 | ₩17,803 | ₩17,970 | -1.25% | 282.8만 |
|---|
| 2026.03.09 | ₩17,677 | ₩18,871 | ₩17,436 | ₩18,530 | +4.83% | 402.6만 |
|---|
| 2026.03.06 | ₩16,983 | ₩18,063 | ₩16,745 | ₩17,930 | +5.58% | 332.3만 |
|---|
| 2026.03.05 | ₩18,190 | ₩18,831 | ₩17,323 | ₩17,543 | -3.56% | 429.2만 |
|---|
| 2026.03.04 | ₩18,650 | ₩18,837 | ₩17,893 | ₩18,437 | -1.14% | 589.7만 |
|---|
| 2026.03.03 | ₩19,731 | ₩19,731 | ₩18,143 | ₩18,150 | -8.01% | 831.2만 |
|---|
| 2026.03.02 | ₩18,397 | ₩20,692 | ₩17,010 | ₩20,598 | +11.97% | 1444.2만 |
|---|
| 2026.02.27 | ₩18,464 | ₩19,064 | ₩18,109 | ₩18,384 | -0.43% | 324.5만 |
|---|
| 2026.02.26 | ₩18,797 | ₩19,077 | ₩16,943 | ₩19,051 | +1.35% | 490.2만 |
|---|
| 2026.02.25 | ₩18,143 | ₩18,577 | ₩17,890 | ₩17,903 | -1.32% | 228.5만 |
|---|
| 2026.02.24 | ₩17,957 | ₩18,464 | ₩17,496 | ₩18,117 | +0.89% | 284.6만 |
|---|
| 2026.02.23 | ₩16,689 | ₩17,597 | ₩16,549 | ₩17,556 | +5.20% | 233.5만 |
|---|
| 2026.02.20 | ₩17,063 | ₩17,290 | ₩16,689 | ₩16,863 | -1.17% | 252.3만 |
|---|
| 2026.02.19 | ₩16,289 | ₩17,450 | ₩16,142 | ₩17,396 | +6.80% | 204.2만 |
|---|
| 2026.02.18 | ₩16,116 | ₩16,936 | ₩16,009 | ₩16,649 | +3.31% | 251.7만 |
|---|
| 2026.02.17 | ₩15,775 | ₩16,636 | ₩15,555 | ₩16,302 | +3.34% | 238.2만 |
|---|
| 2026.02.13 | ₩15,395 | ₩16,436 | ₩15,395 | ₩15,836 | +2.86% | 263만 |
|---|
| 2026.02.12 | ₩15,849 | ₩15,936 | ₩14,955 | ₩15,502 | -2.19% | 294.6만 |
|---|
| 2026.02.11 | ₩15,862 | ₩16,062 | ₩15,155 | ₩16,009 | +0.93% | 359.1만 |
|---|
| 2026.02.10 | ₩16,436 | ₩16,729 | ₩15,675 | ₩15,889 | -3.33% | 299.9만 |
|---|
| 2026.02.09 | ₩16,009 | ₩16,669 | ₩15,689 | ₩16,663 | +4.08% | 401만 |
|---|
| 2026.02.06 | ₩15,102 | ₩16,449 | ₩15,102 | ₩16,383 | +8.48% | 461.3만 |
|---|
| 2026.02.05 | ₩15,982 | ₩16,276 | ₩14,588 | ₩14,795 | -7.43% | 586.7만 |
|---|
| 2026.02.04 | ₩17,383 | ₩17,436 | ₩15,956 | ₩16,489 | -5.14% | 497.8만 |
|---|
| 2026.02.03 | ₩17,536 | ₩18,357 | ₩16,689 | ₩17,410 | -0.72% | 361.7만 |
|---|
| 2026.02.02 | ₩17,336 | ₩17,890 | ₩17,076 | ₩17,423 | +0.50% | 320.6만 |
|---|
| 2026.01.30 | ₩17,957 | ₩18,637 | ₩17,256 | ₩17,543 | -2.30% | 530만 |
|---|
| 2026.01.29 | ₩18,490 | ₩19,571 | ₩18,237 | ₩18,544 | +0.29% | 481.8만 |
|---|
| 2026.01.28 | ₩19,971 | ₩20,011 | ₩18,130 | ₩18,437 | -7.68% | 620.9만 |
|---|
| 2026.01.27 | ₩22,026 | ₩22,799 | ₩18,944 | ₩19,784 | -10.18% | 1500만 |
|---|
| 2026.01.26 | ₩19,184 | ₩19,611 | ₩18,490 | ₩18,610 | -2.99% | 642.1만 |
|---|
| 2026.01.23 | ₩21,098 | ₩21,279 | ₩19,344 | ₩19,518 | -7.49% | 808.5만 |
|---|
| 2026.01.22 | ₩18,710 | ₩21,265 | ₩18,352 | ₩21,212 | +13.37% | 1054.6만 |
|---|
| 2026.01.21 | ₩17,316 | ₩19,331 | ₩17,263 | ₩18,717 | +8.09% | 924.1만 |
|---|
| 2026.01.20 | ₩16,136 | ₩17,567 | ₩15,916 | ₩17,116 | +6.08% | 958.7만 |
|---|
| 2026.01.16 | ₩15,849 | ₩17,010 | ₩15,609 | ₩16,676 | +5.22% | 575만 |
|---|
| 2026.01.15 | ₩15,996 | ₩16,476 | ₩15,128 | ₩15,836 | -1.00% | 544.1만 |
|---|
| 2026.01.14 | ₩15,675 | ₩16,463 | ₩15,555 | ₩16,036 | +2.30% | 549.6만 |
|---|
| 2026.01.13 | ₩15,489 | ₩16,401 | ₩14,935 | ₩15,662 | +1.12% | 792.6만 |
|---|
| 2026.01.12 | ₩13,888 | ₩15,275 | ₩13,534 | ₩15,249 | +9.80% | 674.8만 |
|---|
| 2026.01.09 | ₩14,648 | ₩14,648 | ₩13,514 | ₩13,848 | -5.46% | 686.8만 |
|---|
| 2026.01.08 | ₩14,301 | ₩14,324 | ₩13,768 | ₩14,035 | -1.87% | 673.3만 |
|---|
| 2026.01.07 | ₩13,127 | ₩14,115 | ₩13,034 | ₩13,514 | +2.95% | 508.6만 |
|---|
| 2026.01.06 | ₩12,500 | ₩13,568 | ₩12,420 | ₩12,981 | +3.84% | 430.7만 |
|---|
| 2026.01.05 | ₩12,287 | ₩12,941 | ₩12,180 | ₩12,500 | +1.74% | 578.4만 |
|---|
| 2026.01.02 | ₩12,314 | ₩12,487 | ₩12,073 | ₩12,287 | -0.22% | 273.6만 |
|---|
| 2025.12.31 | ₩12,087 | ₩12,187 | ₩11,927 | ₩11,993 | -0.77% | 302.1만 |
|---|
| 2025.12.30 | ₩12,234 | ₩12,340 | ₩11,993 | ₩12,087 | -1.20% | 219.1만 |
|---|
| 2025.12.29 | ₩12,460 | ₩12,487 | ₩11,981 | ₩12,193 | -2.14% | 400.5만 |
|---|
| 2025.12.26 | ₩12,767 | ₩12,767 | ₩12,220 | ₩12,594 | -1.36% | 184만 |
|---|
| 2025.12.24 | ₩12,620 | ₩12,834 | ₩12,354 | ₩12,794 | +1.37% | 145.1만 |
|---|
| 2025.12.23 | ₩12,674 | ₩12,754 | ₩12,460 | ₩12,567 | -0.84% | 258.1만 |
|---|
| 2025.12.22 | ₩12,274 | ₩13,141 | ₩12,260 | ₩12,941 | +5.43% | 288.3만 |
|---|
| 2025.12.19 | ₩11,873 | ₩12,727 | ₩11,873 | ₩12,314 | +3.71% | 658.9만 |
|---|
| 2025.12.18 | ₩11,927 | ₩12,220 | ₩11,660 | ₩11,847 | -0.67% | 335.7만 |
|---|
| 2025.12.17 | ₩12,180 | ₩12,740 | ₩11,707 | ₩11,727 | -3.72% | 328.2만 |
|---|
| 2025.12.16 | ₩12,007 | ₩12,354 | ₩11,887 | ₩12,167 | +1.33% | 250만 |
|---|
| 2025.12.15 | ₩12,113 | ₩12,307 | ₩11,873 | ₩12,193 | +0.66% | 395.2만 |
|---|
| 2025.12.12 | ₩12,821 | ₩12,914 | ₩12,033 | ₩12,033 | -6.14% | 340.6만 |
|---|
| 2025.12.11 | ₩12,447 | ₩12,901 | ₩12,340 | ₩12,740 | +2.36% | 306.8만 |
|---|
| 2025.12.10 | ₩12,367 | ₩12,941 | ₩12,208 | ₩12,500 | +1.08% | 275.4만 |
|---|
| 2025.12.09 | ₩12,487 | ₩12,807 | ₩12,300 | ₩12,407 | -0.64% | 314.2만 |
|---|
| 2025.12.08 | ₩13,194 | ₩13,274 | ₩12,474 | ₩12,594 | -4.55% | 346.5만 |
|---|
| 2025.12.05 | ₩12,794 | ₩12,887 | ₩12,487 | ₩12,821 | +0.21% | 403.1만 |
|---|
| 2025.12.04 | ₩11,887 | ₩13,227 | ₩11,809 | ₩12,994 | +9.32% | 591.6만 |
|---|
| 2025.12.03 | ₩10,979 | ₩12,160 | ₩10,846 | ₩12,087 | +10.09% | 474.5만 |
|---|
| 2025.12.02 | ₩11,246 | ₩11,326 | ₩10,786 | ₩10,806 | -3.91% | 431.7만 |
|---|
| 2025.12.01 | ₩11,753 | ₩11,860 | ₩11,200 | ₩11,233 | -4.43% | 453.3만 |
|---|
| 2025.11.28 | ₩11,500 | ₩12,140 | ₩11,380 | ₩11,993 | +4.29% | 370.8만 |
|---|
| 2025.11.26 | ₩11,513 | ₩11,513 | ₩11,206 | ₩11,366 | -1.27% | 314.1만 |
|---|
| 2025.11.25 | ₩11,193 | ₩11,486 | ₩10,913 | ₩11,406 | +1.91% | 411.1만 |
|---|
| 2025.11.24 | ₩11,020 | ₩11,166 | ₩10,853 | ₩11,140 | +1.09% | 396.3만 |
|---|
| 2025.11.21 | ₩10,873 | ₩11,246 | ₩10,606 | ₩10,953 | +0.74% | 625.2만 |
|---|
| 2025.11.20 | ₩11,340 | ₩11,847 | ₩10,606 | ₩10,726 | -5.41% | 619.7만 |
|---|
| 2025.11.19 | ₩11,380 | ₩11,513 | ₩10,939 | ₩10,993 | -3.40% | 401.2만 |
|---|
| 2025.11.18 | ₩11,273 | ₩11,513 | ₩10,966 | ₩11,300 | +0.24% | 558.9만 |
|---|
| 2025.11.17 | ₩11,413 | ₩11,747 | ₩10,979 | ₩11,313 | -0.88% | 609.1만 |
|---|
| 2025.11.14 | ₩11,326 | ₩11,847 | ₩11,180 | ₩11,606 | +2.47% | 686.5만 |
|---|
| 2025.11.13 | ₩12,487 | ₩12,834 | ₩11,426 | ₩11,566 | -7.37% | 957.3만 |
|---|
| 2025.11.12 | ₩13,367 | ₩13,781 | ₩12,380 | ₩12,660 | -5.29% | 717.7만 |
|---|
| 2025.11.11 | ₩12,787 | ₩13,681 | ₩12,514 | ₩13,581 | +6.21% | 697.1만 |
|---|
| 2025.11.10 | ₩14,288 | ₩14,368 | ₩12,874 | ₩12,981 | -9.15% | 1352.1만 |
|---|
| 2025.11.07 | ₩12,200 | ₩13,488 | ₩11,953 | ₩12,700 | +4.10% | 2541.3만 |
|---|
| 2025.11.06 | ₩18,010 | ₩18,023 | ₩16,302 | ₩16,436 | -8.74% | 893.2만 |
|---|
| 2025.11.05 | ₩16,609 | ₩18,264 | ₩16,209 | ₩18,103 | +9.00% | 650만 |
|---|
| 2025.11.04 | ₩16,803 | ₩17,490 | ₩16,262 | ₩16,276 | -3.14% | 574.3만 |
|---|
| 2025.11.03 | ₩17,503 | ₩18,143 | ₩16,274 | ₩17,436 | -0.38% | 878.3만 |
|---|
| 2025.10.31 | ₩16,743 | ₩17,850 | ₩16,182 | ₩16,836 | +0.56% | 1422.9만 |
|---|
| 2025.10.30 | ₩15,715 | ₩16,943 | ₩15,515 | ₩16,362 | +4.12% | 1267.7만 |
|---|
| 2025.10.29 | ₩18,370 | ₩18,677 | ₩16,843 | ₩17,503 | -4.72% | 1801.1만 |
|---|
| 2025.10.28 | ₩19,711 | ₩19,731 | ₩18,304 | ₩18,624 | -5.52% | 1752.8만 |
|---|
| 2025.10.27 | ₩18,317 | ₩22,361 | ₩17,623 | ₩19,731 | +7.72% | 5253.5만 |
|---|
| 2025.10.24 | ₩34,833 | ₩35,153 | ₩33,759 | ₩34,152 | -1.95% | 297.7만 |
|---|
| 2025.10.23 | ₩32,805 | ₩34,619 | ₩32,378 | ₩34,539 | +5.29% | 278.2만 |
|---|
| 2025.10.22 | ₩35,607 | ₩35,887 | ₩32,198 | ₩32,792 | -7.91% | 620만 |
|---|
| 2025.10.21 | ₩36,821 | ₩37,163 | ₩35,620 | ₩35,980 | -2.28% | 514만 |
|---|
| 2025.10.20 | ₩34,099 | ₩37,688 | ₩34,019 | ₩37,328 | +9.47% | 755.5만 |
|---|
| 2025.10.17 | ₩32,431 | ₩33,592 | ₩32,005 | ₩33,018 | +1.81% | 383.5만 |
|---|
| 2025.10.16 | ₩34,593 | ₩35,780 | ₩32,885 | ₩33,232 | -3.93% | 493.7만 |
|---|
| 2025.10.15 | ₩32,652 | ₩35,112 | ₩32,326 | ₩34,593 | +5.94% | 551.8만 |
|---|
| 2025.10.14 | ₩30,817 | ₩33,125 | ₩29,203 | ₩31,885 | +3.46% | 495.8만 |
|---|
| 2025.10.13 | ₩33,192 | ₩34,433 | ₩31,244 | ₩31,698 | -4.50% | 697.2만 |
|---|
| 2025.10.10 | ₩34,179 | ₩34,390 | ₩30,977 | ₩32,712 | -4.29% | 864.9만 |
|---|