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 | ₩16,565 | ₩17,784 | ₩15,988 | ₩17,516 | +5.74% | 814.3만 |
| 2026.10.08 | ₩15,948 | ₩16,940 | ₩15,761 | ₩16,886 | +5.88% | 1397.4만 |
| 2026.10.07 | ₩16,189 | ₩16,632 | ₩15,680 | ₩15,694 | -3.06% | 829.8만 |
| 2026.10.06 | ₩16,752 | ₩17,716 | ₩16,136 | ₩16,578 | -1.04% | 794.9만 |
| 2026.10.05 | ₩16,551 | ₩17,262 | ₩15,881 | ₩17,087 | +3.24% | 496.3만 |
| 2026.10.02 | ₩16,645 | ₩17,107 | ₩16,209 | ₩16,431 | -1.29% | 450.2만 |
| 2026.10.01 | ₩16,055 | ₩16,960 | ₩15,841 | ₩16,243 | +1.17% | 744.5만 |
| 2026.09.30 | ₩16,029 | ₩16,397 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,163 |
| +0.84% |
| 531.5만 |
| 2026.09.29 | ₩15,399 | ₩16,149 | ₩15,304 | ₩16,122 | +4.70% | 501.4만 |
|---|
| 2026.09.28 | ₩15,707 | ₩15,815 | ₩15,184 | ₩15,305 | -2.56% | 329.4만 |
|---|
| 2026.09.25 | ₩16,524 | ₩16,524 | ₩15,633 | ₩15,747 | -4.70% | 297.6만 |
|---|
| 2026.09.24 | ₩16,256 | ₩16,364 | ₩15,573 | ₩16,297 | +0.25% | 480.8만 |
|---|
| 2026.09.23 | ₩17,047 | ₩17,221 | ₩16,029 | ₩16,524 | -3.07% | 503.5만 |
|---|
| 2026.09.22 | ₩16,444 | ₩17,382 | ₩16,270 | ₩17,007 | +3.42% | 392.1만 |
|---|
| 2026.09.21 | ₩16,752 | ₩16,953 | ₩16,270 | ₩16,377 | -2.24% | 373.2만 |
|---|
| 2026.09.18 | ₩16,290 | ₩16,712 | ₩15,901 | ₩16,270 | -0.12% | 861.9만 |
|---|
| 2026.09.17 | ₩16,069 | ₩17,248 | ₩16,015 | ₩16,431 | +2.25% | 575.3만 |
|---|
| 2026.09.16 | ₩15,358 | ₩15,747 | ₩15,238 | ₩15,399 | +0.26% | 458.7만 |
|---|
| 2026.09.15 | ₩15,747 | ₩15,841 | ₩15,068 | ₩15,224 | -3.32% | 399.1만 |
|---|
| 2026.09.14 | ₩15,606 | ₩16,230 | ₩15,606 | ₩15,908 | +1.93% | 259.7만 |
|---|
| 2026.09.11 | ₩16,216 | ₩16,337 | ₩15,667 | ₩15,734 | -2.98% | 270.8만 |
|---|
| 2026.09.10 | ₩15,948 | ₩16,022 | ₩15,626 | ₩15,988 | +0.25% | 392.1만 |
|---|
| 2026.09.09 | ₩16,752 | ₩17,181 | ₩16,337 | ₩16,364 | -2.32% | 493.2만 |
|---|
| 2026.09.08 | ₩17,195 | ₩17,275 | ₩16,652 | ₩17,074 | -0.70% | 412.7만 |
|---|
| 2026.09.04 | ₩16,873 | ₩17,369 | ₩16,779 | ₩17,074 | +1.19% | 279.2만 |
|---|
| 2026.09.03 | ₩17,235 | ₩17,315 | ₩16,618 | ₩16,993 | -1.40% | 300.2만 |
|---|
| 2026.09.02 | ₩16,980 | ₩17,597 | ₩16,457 | ₩17,101 | +0.71% | 324.4만 |
|---|
| 2026.09.01 | ₩16,779 | ₩17,168 | ₩16,538 | ₩17,000 | +1.32% | 218만 |
|---|
| 2026.08.31 | ₩16,940 | ₩17,221 | ₩16,672 | ₩17,060 | +0.71% | 292.3만 |
|---|
| 2026.08.28 | ₩17,570 | ₩18,079 | ₩16,993 | ₩17,248 | -1.83% | 343.7만 |
|---|
| 2026.08.27 | ₩17,771 | ₩18,025 | ₩17,422 | ₩17,570 | -1.13% | 244.5만 |
|---|
| 2026.08.26 | ₩17,932 | ₩18,092 | ₩17,396 | ₩17,677 | -1.42% | 270.7만 |
|---|
| 2026.08.25 | ₩17,208 | ₩18,401 | ₩17,101 | ₩18,106 | +5.22% | 409만 |
|---|
| 2026.08.24 | ₩16,886 | ₩17,141 | ₩16,404 | ₩16,833 | -0.32% | 311.1만 |
|---|
| 2026.08.21 | ₩16,953 | ₩17,597 | ₩16,953 | ₩17,208 | +1.50% | 334.6만 |
|---|
| 2026.08.20 | ₩17,355 | ₩17,476 | ₩16,471 | ₩16,672 | -3.94% | 470.4만 |
|---|
| 2026.08.19 | ₩16,216 | ₩17,891 | ₩16,096 | ₩17,798 | +9.75% | 611.5만 |
|---|
| 2026.08.18 | ₩15,814 | ₩16,216 | ₩15,332 | ₩15,546 | -1.69% | 317.9만 |
|---|
| 2026.08.17 | ₩15,962 | ₩16,377 | ₩15,747 | ₩16,203 | +1.51% | 181.9만 |
|---|
| 2026.08.14 | ₩15,854 | ₩16,134 | ₩15,291 | ₩15,962 | +0.68% | 236.1만 |
|---|
| 2026.08.13 | ₩16,223 | ₩16,314 | ₩15,828 | ₩15,854 | -2.27% | 294.6만 |
|---|
| 2026.08.12 | ₩16,163 | ₩16,498 | ₩15,921 | ₩16,203 | +0.25% | 204.2만 |
|---|
| 2026.08.11 | ₩16,029 | ₩16,270 | ₩15,667 | ₩16,109 | +0.50% | 256.9만 |
|---|
| 2026.08.10 | ₩15,814 | ₩16,404 | ₩15,747 | ₩16,109 | +1.86% | 303.2만 |
|---|
| 2026.08.07 | ₩15,921 | ₩16,189 | ₩15,372 | ₩16,002 | +0.51% | 493.7만 |
|---|
| 2026.08.06 | ₩14,260 | ₩15,171 | ₩14,260 | ₩15,064 | +5.64% | 434.1만 |
|---|
| 2026.08.05 | ₩15,157 | ₩15,318 | ₩14,541 | ₩14,702 | -3.01% | 473.4만 |
|---|
| 2026.08.04 | ₩14,708 | ₩15,191 | ₩14,414 | ₩15,171 | +3.14% | 434만 |
|---|
| 2026.08.03 | ₩14,139 | ₩14,528 | ₩13,938 | ₩14,434 | +2.09% | 332만 |
|---|
| 2026.07.31 | ₩14,916 | ₩14,997 | ₩14,206 | ₩14,313 | -4.04% | 265.1만 |
|---|
| 2026.07.30 | ₩14,621 | ₩14,916 | ₩14,514 | ₩14,863 | +1.65% | 318.1만 |
|---|
| 2026.07.29 | ₩14,434 | ₩14,983 | ₩14,130 | ₩14,474 | +0.28% | 348.6만 |
|---|
| 2026.07.28 | ₩14,104 | ₩14,662 | ₩13,603 | ₩14,595 | +3.48% | 485.8만 |
|---|
| 2026.07.27 | ₩14,729 | ₩15,157 | ₩14,246 | ₩14,300 | -2.91% | 288.3만 |
|---|
| 2026.07.24 | ₩15,090 | ₩15,171 | ₩14,360 | ₩14,380 | -4.71% | 346.3만 |
|---|
| 2026.07.23 | ₩14,688 | ₩15,204 | ₩14,635 | ₩14,876 | +1.28% | 376.9만 |
|---|
| 2026.07.22 | ₩15,077 | ₩15,358 | ₩14,842 | ₩14,916 | -1.07% | 237.9만 |
|---|
| 2026.07.21 | ₩14,822 | ₩15,492 | ₩14,648 | ₩15,372 | +3.71% | 351.9만 |
|---|
| 2026.07.20 | ₩15,439 | ₩15,626 | ₩14,621 | ₩14,635 | -5.21% | 374.1만 |
|---|
| 2026.07.17 | ₩15,720 | ₩15,861 | ₩15,211 | ₩15,245 | -3.03% | 432.9만 |
|---|
| 2026.07.16 | ₩16,658 | ₩16,873 | ₩15,614 | ₩15,895 | -4.59% | 653.2만 |
|---|
| 2026.07.15 | ₩17,597 | ₩17,932 | ₩17,262 | ₩17,476 | -0.69% | 402.6만 |
|---|
| 2026.07.14 | ₩17,838 | ₩18,186 | ₩17,422 | ₩17,824 | -0.08% | 405.4만 |
|---|
| 2026.07.13 | ₩18,441 | ₩18,454 | ₩17,118 | ₩17,449 | -5.38% | 747.9만 |
|---|
| 2026.07.10 | ₩20,692 | ₩20,692 | ₩18,897 | ₩19,051 | -7.93% | 617.5만 |
|---|
| 2026.07.09 | ₩22,234 | ₩22,997 | ₩20,297 | ₩20,692 | -6.93% | 738.8만 |
|---|
| 2026.07.08 | ₩22,528 | ₩22,904 | ₩21,912 | ₩22,569 | +0.18% | 354.7만 |
|---|
| 2026.07.07 | ₩23,922 | ₩24,271 | ₩22,582 | ₩23,359 | -2.35% | 317.2만 |
|---|
| 2026.07.06 | ₩23,225 | ₩24,230 | ₩21,671 | ₩23,909 | +2.94% | 384.6만 |
|---|
| 2026.07.02 | ₩23,627 | ₩24,767 | ₩23,178 | ₩23,534 | -0.40% | 416.3만 |
|---|
| 2026.07.01 | ₩22,488 | ₩23,893 | ₩22,408 | ₩23,105 | +2.74% | 373.1만 |
|---|
| 2026.06.30 | ₩22,220 | ₩22,716 | ₩21,443 | ₩22,676 | +2.05% | 380.2만 |
|---|
| 2026.06.29 | ₩22,341 | ₩23,024 | ₩21,356 | ₩22,260 | -0.36% | 558.2만 |
|---|
| 2026.06.26 | ₩21,108 | ₩22,729 | ₩21,001 | ₩22,354 | +5.90% | 982.4만 |
|---|
| 2026.06.25 | ₩20,934 | ₩21,791 | ₩20,873 | ₩21,483 | +2.62% | 347.1만 |
|---|
| 2026.06.24 | ₩20,545 | ₩21,604 | ₩20,499 | ₩20,773 | +1.11% | 362.2만 |
|---|
| 2026.06.23 | ₩20,679 | ₩21,349 | ₩20,183 | ₩20,438 | -1.17% | 488.4만 |
|---|
| 2026.06.22 | ₩21,262 | ₩21,872 | ₩20,867 | ₩21,108 | -0.72% | 510.4만 |
|---|
| 2026.06.18 | ₩20,806 | ₩21,711 | ₩20,156 | ₩21,001 | +0.93% | 884.9만 |
|---|
| 2026.06.17 | ₩19,928 | ₩22,421 | ₩19,339 | ₩20,371 | +2.22% | 1242.7만 |
|---|
| 2026.06.16 | ₩19,808 | ₩19,995 | ₩18,139 | ₩19,500 | -1.56% | 865.8만 |
|---|
| 2026.06.15 | ₩17,128 | ₩20,103 | ₩17,101 | ₩19,995 | +16.74% | 1641만 |
|---|
| 2026.06.12 | ₩16,471 | ₩17,409 | ₩16,015 | ₩16,230 | -1.46% | 1021.7만 |
|---|
| 2026.06.11 | ₩16,290 | ₩16,679 | ₩15,828 | ₩16,551 | +1.60% | 793.6만 |
|---|
| 2026.06.10 | ₩16,967 | ₩17,610 | ₩16,337 | ₩16,350 | -3.63% | 396.1만 |
|---|
| 2026.06.09 | ₩18,454 | ₩19,098 | ₩16,806 | ₩17,275 | -6.39% | 562.8만 |
|---|
| 2026.06.08 | ₩18,535 | ₩18,816 | ₩17,858 | ₩18,079 | -2.46% | 342만 |
|---|
| 2026.06.05 | ₩19,433 | ₩19,821 | ₩17,275 | ₩18,146 | -6.62% | 748.4만 |
|---|
| 2026.06.04 | ₩17,690 | ₩20,759 | ₩17,583 | ₩19,768 | +11.74% | 960.9만 |
|---|
| 2026.06.03 | ₩17,382 | ₩17,473 | ₩16,712 | ₩17,449 | +0.39% | 310.1만 |
|---|
| 2026.06.02 | ₩18,066 | ₩18,159 | ₩17,262 | ₩17,597 | -2.60% | 394.5만 |
|---|
| 2026.06.01 | ₩18,441 | ₩18,992 | ₩17,972 | ₩18,401 | -0.22% | 357만 |
|---|
| 2026.05.29 | ₩18,360 | ₩19,163 | ₩17,583 | ₩18,856 | +2.70% | 553.4만 |
|---|
| 2026.05.28 | ₩18,052 | ₩18,749 | ₩17,690 | ₩18,334 | +1.56% | 452.6만 |
|---|
| 2026.05.27 | ₩16,886 | ₩18,427 | ₩16,766 | ₩18,012 | +6.67% | 654.5만 |
|---|
| 2026.05.26 | ₩16,980 | ₩17,275 | ₩16,404 | ₩16,900 | -0.47% | 361.9만 |
|---|
| 2026.05.22 | ₩16,618 | ₩17,275 | ₩16,546 | ₩16,886 | +1.61% | 319.4만 |
|---|
| 2026.05.21 | ₩16,029 | ₩16,692 | ₩15,841 | ₩16,578 | +3.43% | 444만 |
|---|
| 2026.05.20 | ₩15,962 | ₩16,792 | ₩15,801 | ₩16,431 | +2.94% | 490.6만 |
|---|
| 2026.05.19 | ₩16,444 | ₩16,645 | ₩15,868 | ₩16,002 | -2.69% | 552.1만 |
|---|
| 2026.05.18 | ₩18,468 | ₩18,602 | ₩16,230 | ₩17,007 | -7.91% | 964.6만 |
|---|
| 2026.05.15 | ₩17,891 | ₩18,957 | ₩17,744 | ₩18,320 | +2.40% | 1483.4만 |
|---|
| 2026.05.14 | ₩18,977 | ₩19,272 | ₩17,308 | ₩17,543 | -7.56% | 1417만 |
|---|
| 2026.05.13 | ₩18,722 | ₩19,540 | ₩18,427 | ₩19,138 | +2.22% | 375.8만 |
|---|
| 2026.05.12 | ₩19,218 | ₩19,433 | ₩18,119 | ₩18,749 | -2.44% | 465.8만 |
|---|
| 2026.05.11 | ₩18,843 | ₩20,840 | ₩18,722 | ₩19,325 | +2.56% | 723.8만 |
|---|
| 2026.05.08 | ₩18,856 | ₩19,498 | ₩18,401 | ₩18,883 | +0.14% | 580.4만 |
|---|
| 2026.05.07 | ₩18,468 | ₩18,850 | ₩17,979 | ₩18,374 | -0.51% | 404.4만 |
|---|
| 2026.05.06 | ₩17,744 | ₩18,602 | ₩17,570 | ₩18,561 | +4.61% | 380.9만 |
|---|
| 2026.05.05 | ₩18,964 | ₩19,205 | ₩17,690 | ₩17,838 | -5.94% | 488.2만 |
|---|
| 2026.05.04 | ₩17,838 | ₩18,856 | ₩17,838 | ₩18,588 | +4.21% | 648.2만 |
|---|
| 2026.05.01 | ₩17,945 | ₩18,146 | ₩17,154 | ₩17,771 | -0.97% | 580.1만 |
|---|
| 2026.04.30 | ₩16,913 | ₩18,843 | ₩16,913 | ₩18,066 | +6.81% | 1310.9만 |
|---|
| 2026.04.29 | ₩16,270 | ₩17,355 | ₩15,754 | ₩16,679 | +2.51% | 2679.4만 |
|---|
| 2026.04.28 | ₩17,181 | ₩18,977 | ₩17,047 | ₩17,690 | +2.96% | 1516.4만 |
|---|
| 2026.04.27 | ₩19,071 | ₩19,768 | ₩16,608 | ₩17,476 | -8.36% | 2751.5만 |
|---|
| 2026.04.24 | ₩21,295 | ₩21,496 | ₩17,985 | ₩18,267 | -14.22% | 902.8만 |
|---|
| 2026.04.23 | ₩22,515 | ₩22,742 | ₩20,853 | ₩21,269 | -5.54% | 549.4만 |
|---|
| 2026.04.22 | ₩21,054 | ₩22,220 | ₩20,974 | ₩22,207 | +5.47% | 376.3만 |
|---|
| 2026.04.21 | ₩20,706 | ₩21,322 | ₩20,398 | ₩20,518 | -0.91% | 431.1만 |
|---|
| 2026.04.20 | ₩19,768 | ₩20,511 | ₩19,473 | ₩20,384 | +3.12% | 267.1만 |
|---|
| 2026.04.17 | ₩19,540 | ₩20,290 | ₩19,419 | ₩20,036 | +2.54% | 309.5만 |
|---|
| 2026.04.16 | ₩20,036 | ₩20,062 | ₩18,602 | ₩18,977 | -5.28% | 361만 |
|---|
| 2026.04.15 | ₩19,949 | ₩20,471 | ₩19,379 | ₩20,022 | +0.37% | 270.9만 |
|---|
| 2026.04.14 | ₩19,325 | ₩20,304 | ₩19,232 | ₩19,808 | +2.50% | 299만 |
|---|
| 2026.04.13 | ₩17,824 | ₩19,392 | ₩17,819 | ₩19,111 | +7.22% | 329.8만 |
|---|
| 2026.04.10 | ₩18,588 | ₩18,615 | ₩17,791 | ₩18,079 | -2.74% | 180.9만 |
|---|
| 2026.04.09 | ₩18,401 | ₩18,736 | ₩18,253 | ₩18,535 | +0.73% | 142.7만 |
|---|
| 2026.04.08 | ₩18,910 | ₩19,419 | ₩18,186 | ₩18,588 | -1.70% | 301.6만 |
|---|
| 2026.04.07 | ₩17,690 | ₩18,173 | ₩17,221 | ₩18,159 | +2.65% | 234.4만 |
|---|
| 2026.04.06 | ₩17,650 | ₩18,387 | ₩17,650 | ₩17,824 | +0.99% | 194.3만 |
|---|
| 2026.04.02 | ₩17,007 | ₩17,784 | ₩16,712 | ₩17,597 | +3.47% | 275.1만 |
|---|
| 2026.04.01 | ₩17,355 | ₩18,293 | ₩17,355 | ₩17,784 | +2.47% | 302.7만 |
|---|
| 2026.03.31 | ₩15,908 | ₩17,408 | ₩15,908 | ₩17,181 | +8.00% | 420.2만 |
|---|
| 2026.03.30 | ₩16,565 | ₩16,565 | ₩15,573 | ₩15,613 | -5.74% | 362.1만 |
|---|
| 2026.03.27 | ₩17,576 | ₩17,637 | ₩16,243 | ₩16,578 | -5.68% | 373.6만 |
|---|
| 2026.03.26 | ₩17,442 | ₩18,795 | ₩17,181 | ₩17,744 | +1.73% | 571.3만 |
|---|
| 2026.03.25 | ₩17,570 | ₩18,320 | ₩17,465 | ₩17,771 | +1.14% | 300.6만 |
|---|
| 2026.03.24 | ₩17,355 | ₩17,657 | ₩16,926 | ₩17,168 | -1.08% | 353.5만 |
|---|
| 2026.03.23 | ₩17,329 | ₩17,878 | ₩16,967 | ₩17,570 | +1.39% | 310.7만 |
|---|
| 2026.03.20 | ₩17,597 | ₩18,200 | ₩17,161 | ₩17,208 | -2.21% | 521.9만 |
|---|
| 2026.03.19 | ₩17,302 | ₩18,039 | ₩16,967 | ₩17,623 | +1.86% | 274.3만 |
|---|
| 2026.03.18 | ₩17,690 | ₩18,293 | ₩17,609 | ₩17,704 | +0.08% | 269.8만 |
|---|
| 2026.03.17 | ₩17,932 | ₩18,307 | ₩17,932 | ₩18,066 | +0.75% | 222.8만 |
|---|
| 2026.03.16 | ₩17,489 | ₩18,300 | ₩17,262 | ₩17,932 | +2.53% | 370.8만 |
|---|
| 2026.03.13 | ₩17,449 | ₩17,858 | ₩16,819 | ₩17,101 | -2.00% | 285.4만 |
|---|
| 2026.03.12 | ₩17,262 | ₩17,516 | ₩16,833 | ₩17,221 | -0.23% | 328.3만 |
|---|
| 2026.03.11 | ₩17,878 | ₩17,958 | ₩17,195 | ₩17,436 | -2.47% | 306.5만 |
|---|
| 2026.03.10 | ₩18,280 | ₩18,964 | ₩17,885 | ₩18,052 | -1.25% | 282.8만 |
|---|
| 2026.03.09 | ₩17,757 | ₩18,957 | ₩17,516 | ₩18,615 | +4.83% | 402.6만 |
|---|
| 2026.03.06 | ₩17,060 | ₩18,146 | ₩16,822 | ₩18,012 | +5.58% | 332.3만 |
|---|
| 2026.03.05 | ₩18,273 | ₩18,917 | ₩17,402 | ₩17,623 | -3.56% | 429.2만 |
|---|
| 2026.03.04 | ₩18,736 | ₩18,923 | ₩17,974 | ₩18,521 | -1.14% | 589.7만 |
|---|
| 2026.03.03 | ₩19,821 | ₩19,821 | ₩18,226 | ₩18,233 | -8.01% | 831.2만 |
|---|
| 2026.03.02 | ₩18,481 | ₩20,786 | ₩17,087 | ₩20,692 | +11.97% | 1444.2만 |
|---|
| 2026.02.27 | ₩18,548 | ₩19,151 | ₩18,192 | ₩18,468 | -0.43% | 324.5만 |
|---|
| 2026.02.26 | ₩18,883 | ₩19,165 | ₩17,020 | ₩19,138 | +1.35% | 490.2만 |
|---|
| 2026.02.25 | ₩18,226 | ₩18,662 | ₩17,972 | ₩17,985 | -1.32% | 228.5만 |
|---|
| 2026.02.24 | ₩18,039 | ₩18,548 | ₩17,576 | ₩18,200 | +0.89% | 284.6만 |
|---|
| 2026.02.23 | ₩16,766 | ₩17,677 | ₩16,625 | ₩17,637 | +5.20% | 233.5만 |
|---|
| 2026.02.20 | ₩17,141 | ₩17,369 | ₩16,766 | ₩16,940 | -1.17% | 252.3만 |
|---|
| 2026.02.19 | ₩16,364 | ₩17,530 | ₩16,216 | ₩17,476 | +6.80% | 204.2만 |
|---|
| 2026.02.18 | ₩16,189 | ₩17,014 | ₩16,082 | ₩16,725 | +3.31% | 251.7만 |
|---|
| 2026.02.17 | ₩15,848 | ₩16,712 | ₩15,626 | ₩16,377 | +3.34% | 238.2만 |
|---|
| 2026.02.13 | ₩15,466 | ₩16,511 | ₩15,466 | ₩15,908 | +2.86% | 263만 |
|---|
| 2026.02.12 | ₩15,921 | ₩16,008 | ₩15,023 | ₩15,573 | -2.19% | 294.6만 |
|---|
| 2026.02.11 | ₩15,935 | ₩16,136 | ₩15,224 | ₩16,082 | +0.93% | 359.1만 |
|---|
| 2026.02.10 | ₩16,511 | ₩16,806 | ₩15,747 | ₩15,962 | -3.33% | 299.9만 |
|---|
| 2026.02.09 | ₩16,082 | ₩16,746 | ₩15,761 | ₩16,739 | +4.08% | 401만 |
|---|
| 2026.02.06 | ₩15,171 | ₩16,524 | ₩15,171 | ₩16,457 | +8.48% | 461.3만 |
|---|
| 2026.02.05 | ₩16,055 | ₩16,350 | ₩14,655 | ₩14,863 | -7.43% | 586.7만 |
|---|
| 2026.02.04 | ₩17,463 | ₩17,516 | ₩16,029 | ₩16,565 | -5.14% | 497.8만 |
|---|
| 2026.02.03 | ₩17,617 | ₩18,441 | ₩16,766 | ₩17,489 | -0.72% | 361.7만 |
|---|
| 2026.02.02 | ₩17,416 | ₩17,972 | ₩17,154 | ₩17,503 | +0.50% | 320.6만 |
|---|
| 2026.01.30 | ₩18,039 | ₩18,722 | ₩17,335 | ₩17,623 | -2.30% | 530만 |
|---|
| 2026.01.29 | ₩18,575 | ₩19,660 | ₩18,320 | ₩18,629 | +0.29% | 481.8만 |
|---|
| 2026.01.28 | ₩20,062 | ₩20,103 | ₩18,213 | ₩18,521 | -7.68% | 620.9만 |
|---|
| 2026.01.27 | ₩22,126 | ₩22,904 | ₩19,031 | ₩19,875 | -10.18% | 1500만 |
|---|
| 2026.01.26 | ₩19,272 | ₩19,701 | ₩18,575 | ₩18,696 | -2.99% | 642.1만 |
|---|
| 2026.01.23 | ₩21,195 | ₩21,376 | ₩19,433 | ₩19,607 | -7.49% | 808.5만 |
|---|
| 2026.01.22 | ₩18,796 | ₩21,362 | ₩18,436 | ₩21,309 | +13.37% | 1054.6만 |
|---|
| 2026.01.21 | ₩17,396 | ₩19,419 | ₩17,342 | ₩18,803 | +8.09% | 924.1만 |
|---|
| 2026.01.20 | ₩16,209 | ₩17,647 | ₩15,988 | ₩17,195 | +6.08% | 958.7만 |
|---|
| 2026.01.16 | ₩15,921 | ₩17,087 | ₩15,680 | ₩16,752 | +5.22% | 575만 |
|---|
| 2026.01.15 | ₩16,069 | ₩16,551 | ₩15,198 | ₩15,908 | -1.00% | 544.1만 |
|---|
| 2026.01.14 | ₩15,747 | ₩16,538 | ₩15,626 | ₩16,109 | +2.30% | 549.6만 |
|---|
| 2026.01.13 | ₩15,559 | ₩16,476 | ₩15,003 | ₩15,734 | +1.12% | 792.6만 |
|---|
| 2026.01.12 | ₩13,951 | ₩15,345 | ₩13,596 | ₩15,318 | +9.80% | 674.8만 |
|---|
| 2026.01.09 | ₩14,715 | ₩14,715 | ₩13,576 | ₩13,911 | -5.46% | 686.8만 |
|---|
| 2026.01.08 | ₩14,367 | ₩14,390 | ₩13,831 | ₩14,099 | -1.87% | 673.3만 |
|---|
| 2026.01.07 | ₩13,187 | ₩14,179 | ₩13,094 | ₩13,576 | +2.95% | 508.6만 |
|---|
| 2026.01.06 | ₩12,557 | ₩13,630 | ₩12,477 | ₩13,040 | +3.84% | 430.7만 |
|---|
| 2026.01.05 | ₩12,343 | ₩13,000 | ₩12,236 | ₩12,557 | +1.74% | 578.4만 |
|---|
| 2026.01.02 | ₩12,370 | ₩12,544 | ₩12,129 | ₩12,343 | -0.22% | 273.6만 |
|---|
| 2025.12.31 | ₩12,142 | ₩12,243 | ₩11,981 | ₩12,048 | -0.77% | 302.1만 |
|---|
| 2025.12.30 | ₩12,289 | ₩12,397 | ₩12,048 | ₩12,142 | -1.20% | 219.1만 |
|---|
| 2025.12.29 | ₩12,517 | ₩12,544 | ₩12,036 | ₩12,249 | -2.14% | 400.5만 |
|---|
| 2025.12.26 | ₩12,826 | ₩12,826 | ₩12,276 | ₩12,651 | -1.36% | 184만 |
|---|
| 2025.12.24 | ₩12,678 | ₩12,893 | ₩12,410 | ₩12,852 | +1.37% | 145.1만 |
|---|
| 2025.12.23 | ₩12,732 | ₩12,812 | ₩12,517 | ₩12,624 | -0.84% | 258.1만 |
|---|
| 2025.12.22 | ₩12,330 | ₩13,201 | ₩12,316 | ₩13,000 | +5.43% | 288.3만 |
|---|
| 2025.12.19 | ₩11,928 | ₩12,785 | ₩11,928 | ₩12,370 | +3.71% | 658.9만 |
|---|
| 2025.12.18 | ₩11,981 | ₩12,276 | ₩11,713 | ₩11,901 | -0.67% | 335.7만 |
|---|
| 2025.12.17 | ₩12,236 | ₩12,799 | ₩11,760 | ₩11,780 | -3.72% | 328.2만 |
|---|
| 2025.12.16 | ₩12,062 | ₩12,410 | ₩11,941 | ₩12,222 | +1.33% | 250만 |
|---|
| 2025.12.15 | ₩12,169 | ₩12,363 | ₩11,928 | ₩12,249 | +0.66% | 395.2만 |
|---|
| 2025.12.12 | ₩12,879 | ₩12,973 | ₩12,088 | ₩12,088 | -6.14% | 340.6만 |
|---|
| 2025.12.11 | ₩12,504 | ₩12,960 | ₩12,397 | ₩12,799 | +2.36% | 306.8만 |
|---|
| 2025.12.10 | ₩12,423 | ₩13,000 | ₩12,264 | ₩12,557 | +1.08% | 275.4만 |
|---|
| 2025.12.09 | ₩12,544 | ₩12,866 | ₩12,356 | ₩12,464 | -0.64% | 314.2만 |
|---|
| 2025.12.08 | ₩13,254 | ₩13,335 | ₩12,531 | ₩12,651 | -4.55% | 346.5만 |
|---|
| 2025.12.05 | ₩12,852 | ₩12,946 | ₩12,544 | ₩12,879 | +0.21% | 403.1만 |
|---|
| 2025.12.04 | ₩11,941 | ₩13,288 | ₩11,863 | ₩13,053 | +9.32% | 591.6만 |
|---|
| 2025.12.03 | ₩11,030 | ₩12,216 | ₩10,896 | ₩12,142 | +10.09% | 474.5만 |
|---|
| 2025.12.02 | ₩11,298 | ₩11,378 | ₩10,835 | ₩10,855 | -3.91% | 431.7만 |
|---|
| 2025.12.01 | ₩11,807 | ₩11,914 | ₩11,251 | ₩11,284 | -4.43% | 453.3만 |
|---|
| 2025.11.28 | ₩11,552 | ₩12,196 | ₩11,432 | ₩12,048 | +4.29% | 370.8만 |
|---|
| 2025.11.26 | ₩11,566 | ₩11,566 | ₩11,258 | ₩11,418 | -1.27% | 314.1만 |
|---|
| 2025.11.25 | ₩11,244 | ₩11,539 | ₩10,963 | ₩11,459 | +1.91% | 411.1만 |
|---|
| 2025.11.24 | ₩11,070 | ₩11,217 | ₩10,902 | ₩11,191 | +1.09% | 396.3만 |
|---|
| 2025.11.21 | ₩10,922 | ₩11,298 | ₩10,654 | ₩11,003 | +0.74% | 625.2만 |
|---|
| 2025.11.20 | ₩11,392 | ₩11,901 | ₩10,654 | ₩10,775 | -5.41% | 619.7만 |
|---|
| 2025.11.19 | ₩11,432 | ₩11,566 | ₩10,989 | ₩11,043 | -3.40% | 401.2만 |
|---|
| 2025.11.18 | ₩11,325 | ₩11,566 | ₩11,016 | ₩11,351 | +0.24% | 558.9만 |
|---|
| 2025.11.17 | ₩11,465 | ₩11,800 | ₩11,030 | ₩11,365 | -0.88% | 609.1만 |
|---|
| 2025.11.14 | ₩11,378 | ₩11,901 | ₩11,231 | ₩11,660 | +2.47% | 686.5만 |
|---|
| 2025.11.13 | ₩12,544 | ₩12,893 | ₩11,479 | ₩11,619 | -7.37% | 957.3만 |
|---|
| 2025.11.12 | ₩13,429 | ₩13,844 | ₩12,437 | ₩12,718 | -5.29% | 717.7만 |
|---|
| 2025.11.11 | ₩12,846 | ₩13,744 | ₩12,571 | ₩13,643 | +6.21% | 697.1만 |
|---|
| 2025.11.10 | ₩14,353 | ₩14,434 | ₩12,933 | ₩13,040 | -9.15% | 1352.1만 |
|---|
| 2025.11.07 | ₩12,256 | ₩13,549 | ₩12,008 | ₩12,759 | +4.10% | 2541.3만 |
|---|
| 2025.11.06 | ₩18,092 | ₩18,106 | ₩16,377 | ₩16,511 | -8.74% | 893.2만 |
|---|
| 2025.11.05 | ₩16,685 | ₩18,347 | ₩16,283 | ₩18,186 | +9.00% | 650만 |
|---|
| 2025.11.04 | ₩16,880 | ₩17,570 | ₩16,337 | ₩16,350 | -3.14% | 574.3만 |
|---|
| 2025.11.03 | ₩17,583 | ₩18,226 | ₩16,349 | ₩17,516 | -0.38% | 878.3만 |
|---|
| 2025.10.31 | ₩16,819 | ₩17,932 | ₩16,256 | ₩16,913 | +0.56% | 1422.9만 |
|---|
| 2025.10.30 | ₩15,787 | ₩17,020 | ₩15,586 | ₩16,437 | +4.12% | 1267.7만 |
|---|
| 2025.10.29 | ₩18,454 | ₩18,763 | ₩16,920 | ₩17,583 | -4.72% | 1801.1만 |
|---|
| 2025.10.28 | ₩19,801 | ₩19,821 | ₩18,387 | ₩18,709 | -5.52% | 1752.8만 |
|---|
| 2025.10.27 | ₩18,401 | ₩22,463 | ₩17,704 | ₩19,821 | +7.72% | 5253.5만 |
|---|
| 2025.10.24 | ₩34,992 | ₩35,314 | ₩33,913 | ₩34,309 | -1.95% | 297.7만 |
|---|
| 2025.10.23 | ₩32,955 | ₩34,778 | ₩32,526 | ₩34,697 | +5.29% | 278.2만 |
|---|
| 2025.10.22 | ₩35,769 | ₩36,051 | ₩32,345 | ₩32,942 | -7.91% | 620만 |
|---|
| 2025.10.21 | ₩36,989 | ₩37,333 | ₩35,783 | ₩36,145 | -2.28% | 514만 |
|---|
| 2025.10.20 | ₩34,255 | ₩37,860 | ₩34,175 | ₩37,498 | +9.47% | 755.5만 |
|---|
| 2025.10.17 | ₩32,580 | ₩33,746 | ₩32,151 | ₩33,169 | +1.81% | 383.5만 |
|---|
| 2025.10.16 | ₩34,751 | ₩35,944 | ₩33,035 | ₩33,384 | -3.93% | 493.7만 |
|---|
| 2025.10.15 | ₩32,801 | ₩35,272 | ₩32,474 | ₩34,751 | +5.94% | 551.8만 |
|---|
| 2025.10.14 | ₩30,958 | ₩33,277 | ₩29,337 | ₩32,030 | +3.46% | 495.8만 |
|---|
| 2025.10.13 | ₩33,344 | ₩34,590 | ₩31,387 | ₩31,843 | -4.50% | 697.2만 |
|---|
| 2025.10.10 | ₩34,335 | ₩34,547 | ₩31,119 | ₩32,861 | -4.29% | 864.9만 |
|---|