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 | ₩16,555 | ₩17,774 | ₩15,979 | ₩17,506 | +5.74% | 814.3만 |
| 2026.10.08 | ₩15,939 | ₩16,930 | ₩15,751 | ₩16,876 | +5.88% | 1397.4만 |
| 2026.10.07 | ₩16,180 | ₩16,622 | ₩15,671 | ₩15,684 | -3.06% | 829.8만 |
| 2026.10.06 | ₩16,742 | ₩17,705 | ₩16,126 | ₩16,568 | -1.04% | 794.9만 |
| 2026.10.05 | ₩16,541 | ₩17,251 | ₩15,872 | ₩17,077 | +3.24% | 496.3만 |
| 2026.10.02 | ₩16,635 | ₩17,097 | ₩16,200 | ₩16,421 | -1.29% | 450.2만 |
| 2026.10.01 | ₩16,046 | ₩16,950 | ₩15,831 | ₩16,233 | +1.17% | 744.5만 |
| 2026.09.30 | ₩16,019 | ₩16,387 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,153 |
| +0.84% |
| 531.5만 |
| 2026.09.29 | ₩15,389 | ₩16,140 | ₩15,294 | ₩16,113 | +4.70% | 501.4만 |
|---|
| 2026.09.28 | ₩15,698 | ₩15,806 | ₩15,175 | ₩15,296 | -2.56% | 329.4만 |
|---|
| 2026.09.25 | ₩16,515 | ₩16,515 | ₩15,624 | ₩15,738 | -4.70% | 297.6만 |
|---|
| 2026.09.24 | ₩16,247 | ₩16,354 | ₩15,564 | ₩16,287 | +0.25% | 480.8만 |
|---|
| 2026.09.23 | ₩17,037 | ₩17,211 | ₩16,019 | ₩16,515 | -3.07% | 503.5만 |
|---|
| 2026.09.22 | ₩16,434 | ₩17,372 | ₩16,260 | ₩16,997 | +3.42% | 392.1만 |
|---|
| 2026.09.21 | ₩16,742 | ₩16,943 | ₩16,260 | ₩16,367 | -2.24% | 373.2만 |
|---|
| 2026.09.18 | ₩16,280 | ₩16,702 | ₩15,892 | ₩16,260 | -0.12% | 861.9만 |
|---|
| 2026.09.17 | ₩16,059 | ₩17,238 | ₩16,006 | ₩16,421 | +2.25% | 575.3만 |
|---|
| 2026.09.16 | ₩15,349 | ₩15,738 | ₩15,229 | ₩15,389 | +0.26% | 458.7만 |
|---|
| 2026.09.15 | ₩15,738 | ₩15,831 | ₩15,059 | ₩15,215 | -3.32% | 399.1만 |
|---|
| 2026.09.14 | ₩15,597 | ₩16,220 | ₩15,597 | ₩15,898 | +1.93% | 259.7만 |
|---|
| 2026.09.11 | ₩16,206 | ₩16,327 | ₩15,657 | ₩15,724 | -2.98% | 270.8만 |
|---|
| 2026.09.10 | ₩15,939 | ₩16,012 | ₩15,617 | ₩15,979 | +0.25% | 392.1만 |
|---|
| 2026.09.09 | ₩16,742 | ₩17,171 | ₩16,327 | ₩16,354 | -2.32% | 493.2만 |
|---|
| 2026.09.08 | ₩17,184 | ₩17,265 | ₩16,642 | ₩17,064 | -0.70% | 412.7만 |
|---|
| 2026.09.04 | ₩16,863 | ₩17,358 | ₩16,769 | ₩17,064 | +1.19% | 279.2만 |
|---|
| 2026.09.03 | ₩17,224 | ₩17,305 | ₩16,608 | ₩16,983 | -1.40% | 300.2만 |
|---|
| 2026.09.02 | ₩16,970 | ₩17,586 | ₩16,448 | ₩17,090 | +0.71% | 324.4만 |
|---|
| 2026.09.01 | ₩16,769 | ₩17,157 | ₩16,528 | ₩16,990 | +1.32% | 218만 |
|---|
| 2026.08.31 | ₩16,930 | ₩17,211 | ₩16,662 | ₩17,050 | +0.71% | 292.3만 |
|---|
| 2026.08.28 | ₩17,559 | ₩18,068 | ₩16,983 | ₩17,238 | -1.83% | 343.7만 |
|---|
| 2026.08.27 | ₩17,760 | ₩18,015 | ₩17,412 | ₩17,559 | -1.13% | 244.5만 |
|---|
| 2026.08.26 | ₩17,921 | ₩18,082 | ₩17,385 | ₩17,666 | -1.42% | 270.7만 |
|---|
| 2026.08.25 | ₩17,198 | ₩18,390 | ₩17,090 | ₩18,095 | +5.22% | 409만 |
|---|
| 2026.08.24 | ₩16,876 | ₩17,131 | ₩16,394 | ₩16,823 | -0.32% | 311.1만 |
|---|
| 2026.08.21 | ₩16,943 | ₩17,586 | ₩16,943 | ₩17,198 | +1.50% | 334.6만 |
|---|
| 2026.08.20 | ₩17,345 | ₩17,466 | ₩16,461 | ₩16,662 | -3.94% | 470.4만 |
|---|
| 2026.08.19 | ₩16,206 | ₩17,881 | ₩16,086 | ₩17,787 | +9.75% | 611.5만 |
|---|
| 2026.08.18 | ₩15,805 | ₩16,206 | ₩15,323 | ₩15,537 | -1.69% | 317.9만 |
|---|
| 2026.08.17 | ₩15,952 | ₩16,367 | ₩15,738 | ₩16,193 | +1.51% | 181.9만 |
|---|
| 2026.08.14 | ₩15,845 | ₩16,125 | ₩15,282 | ₩15,952 | +0.68% | 236.1만 |
|---|
| 2026.08.13 | ₩16,213 | ₩16,304 | ₩15,818 | ₩15,845 | -2.27% | 294.6만 |
|---|
| 2026.08.12 | ₩16,153 | ₩16,488 | ₩15,912 | ₩16,193 | +0.25% | 204.2만 |
|---|
| 2026.08.11 | ₩16,019 | ₩16,260 | ₩15,657 | ₩16,099 | +0.50% | 256.9만 |
|---|
| 2026.08.10 | ₩15,805 | ₩16,394 | ₩15,738 | ₩16,099 | +1.86% | 303.2만 |
|---|
| 2026.08.07 | ₩15,912 | ₩16,180 | ₩15,363 | ₩15,992 | +0.51% | 493.7만 |
|---|
| 2026.08.06 | ₩14,251 | ₩15,162 | ₩14,251 | ₩15,055 | +5.64% | 434.1만 |
|---|
| 2026.08.05 | ₩15,148 | ₩15,309 | ₩14,532 | ₩14,693 | -3.01% | 473.4만 |
|---|
| 2026.08.04 | ₩14,700 | ₩15,182 | ₩14,405 | ₩15,162 | +3.14% | 434만 |
|---|
| 2026.08.03 | ₩14,130 | ₩14,519 | ₩13,930 | ₩14,425 | +2.09% | 332만 |
|---|
| 2026.07.31 | ₩14,907 | ₩14,988 | ₩14,197 | ₩14,305 | -4.04% | 265.1만 |
|---|
| 2026.07.30 | ₩14,613 | ₩14,907 | ₩14,505 | ₩14,854 | +1.65% | 318.1만 |
|---|
| 2026.07.29 | ₩14,425 | ₩14,974 | ₩14,121 | ₩14,465 | +0.28% | 348.6만 |
|---|
| 2026.07.28 | ₩14,096 | ₩14,653 | ₩13,595 | ₩14,586 | +3.48% | 485.8만 |
|---|
| 2026.07.27 | ₩14,720 | ₩15,148 | ₩14,238 | ₩14,291 | -2.91% | 288.3만 |
|---|
| 2026.07.24 | ₩15,081 | ₩15,162 | ₩14,351 | ₩14,372 | -4.71% | 346.3만 |
|---|
| 2026.07.23 | ₩14,680 | ₩15,195 | ₩14,626 | ₩14,867 | +1.28% | 376.9만 |
|---|
| 2026.07.22 | ₩15,068 | ₩15,349 | ₩14,834 | ₩14,907 | -1.07% | 237.9만 |
|---|
| 2026.07.21 | ₩14,814 | ₩15,483 | ₩14,639 | ₩15,363 | +3.71% | 351.9만 |
|---|
| 2026.07.20 | ₩15,430 | ₩15,617 | ₩14,613 | ₩14,626 | -5.21% | 374.1만 |
|---|
| 2026.07.17 | ₩15,711 | ₩15,852 | ₩15,202 | ₩15,235 | -3.03% | 432.9만 |
|---|
| 2026.07.16 | ₩16,648 | ₩16,863 | ₩15,605 | ₩15,885 | -4.59% | 653.2만 |
|---|
| 2026.07.15 | ₩17,586 | ₩17,921 | ₩17,251 | ₩17,466 | -0.69% | 402.6만 |
|---|
| 2026.07.14 | ₩17,827 | ₩18,175 | ₩17,412 | ₩17,814 | -0.08% | 405.4만 |
|---|
| 2026.07.13 | ₩18,430 | ₩18,443 | ₩17,108 | ₩17,439 | -5.38% | 747.9만 |
|---|
| 2026.07.10 | ₩20,680 | ₩20,680 | ₩18,885 | ₩19,039 | -7.93% | 617.5만 |
|---|
| 2026.07.09 | ₩22,220 | ₩22,984 | ₩20,285 | ₩20,680 | -6.93% | 738.8만 |
|---|
| 2026.07.08 | ₩22,515 | ₩22,890 | ₩21,899 | ₩22,555 | +0.18% | 354.7만 |
|---|
| 2026.07.07 | ₩23,908 | ₩24,256 | ₩22,569 | ₩23,345 | -2.35% | 317.2만 |
|---|
| 2026.07.06 | ₩23,211 | ₩24,216 | ₩21,658 | ₩23,895 | +2.94% | 384.6만 |
|---|
| 2026.07.02 | ₩23,613 | ₩24,752 | ₩23,165 | ₩23,520 | -0.40% | 416.3만 |
|---|
| 2026.07.01 | ₩22,475 | ₩23,878 | ₩22,394 | ₩23,091 | +2.74% | 373.1만 |
|---|
| 2026.06.30 | ₩22,207 | ₩22,702 | ₩21,430 | ₩22,662 | +2.05% | 380.2만 |
|---|
| 2026.06.29 | ₩22,327 | ₩23,011 | ₩21,343 | ₩22,247 | -0.36% | 558.2만 |
|---|
| 2026.06.26 | ₩21,095 | ₩22,716 | ₩20,988 | ₩22,341 | +5.90% | 982.4만 |
|---|
| 2026.06.25 | ₩20,921 | ₩21,778 | ₩20,861 | ₩21,470 | +2.62% | 347.1만 |
|---|
| 2026.06.24 | ₩20,533 | ₩21,591 | ₩20,487 | ₩20,760 | +1.11% | 362.2만 |
|---|
| 2026.06.23 | ₩20,667 | ₩21,336 | ₩20,171 | ₩20,426 | -1.17% | 488.4만 |
|---|
| 2026.06.22 | ₩21,249 | ₩21,859 | ₩20,854 | ₩21,095 | -0.72% | 510.4만 |
|---|
| 2026.06.18 | ₩20,794 | ₩21,698 | ₩20,144 | ₩20,988 | +0.93% | 884.9만 |
|---|
| 2026.06.17 | ₩19,917 | ₩22,408 | ₩19,327 | ₩20,359 | +2.22% | 1242.7만 |
|---|
| 2026.06.16 | ₩19,796 | ₩19,984 | ₩18,129 | ₩19,488 | -1.56% | 865.8만 |
|---|
| 2026.06.15 | ₩17,117 | ₩20,091 | ₩17,090 | ₩19,984 | +16.74% | 1641만 |
|---|
| 2026.06.12 | ₩16,461 | ₩17,399 | ₩16,006 | ₩16,220 | -1.46% | 1021.7만 |
|---|
| 2026.06.11 | ₩16,280 | ₩16,669 | ₩15,818 | ₩16,541 | +1.60% | 793.6만 |
|---|
| 2026.06.10 | ₩16,957 | ₩17,599 | ₩16,327 | ₩16,340 | -3.63% | 396.1만 |
|---|
| 2026.06.09 | ₩18,443 | ₩19,086 | ₩16,796 | ₩17,265 | -6.39% | 562.8만 |
|---|
| 2026.06.08 | ₩18,524 | ₩18,805 | ₩17,847 | ₩18,068 | -2.46% | 342만 |
|---|
| 2026.06.05 | ₩19,421 | ₩19,809 | ₩17,265 | ₩18,135 | -6.62% | 748.4만 |
|---|
| 2026.06.04 | ₩17,680 | ₩20,747 | ₩17,573 | ₩19,756 | +11.74% | 960.9만 |
|---|
| 2026.06.03 | ₩17,372 | ₩17,463 | ₩16,702 | ₩17,439 | +0.39% | 310.1만 |
|---|
| 2026.06.02 | ₩18,055 | ₩18,149 | ₩17,251 | ₩17,586 | -2.60% | 394.5만 |
|---|
| 2026.06.01 | ₩18,430 | ₩18,980 | ₩17,961 | ₩18,390 | -0.22% | 357만 |
|---|
| 2026.05.29 | ₩18,350 | ₩19,152 | ₩17,573 | ₩18,845 | +2.70% | 553.4만 |
|---|
| 2026.05.28 | ₩18,041 | ₩18,738 | ₩17,680 | ₩18,323 | +1.56% | 452.6만 |
|---|
| 2026.05.27 | ₩16,876 | ₩18,416 | ₩16,756 | ₩18,001 | +6.67% | 654.5만 |
|---|
| 2026.05.26 | ₩16,970 | ₩17,265 | ₩16,394 | ₩16,890 | -0.47% | 361.9만 |
|---|
| 2026.05.22 | ₩16,608 | ₩17,265 | ₩16,536 | ₩16,876 | +1.61% | 319.4만 |
|---|
| 2026.05.21 | ₩16,019 | ₩16,682 | ₩15,831 | ₩16,568 | +3.43% | 444만 |
|---|
| 2026.05.20 | ₩15,952 | ₩16,782 | ₩15,791 | ₩16,421 | +2.94% | 490.6만 |
|---|
| 2026.05.19 | ₩16,434 | ₩16,635 | ₩15,858 | ₩15,992 | -2.69% | 552.1만 |
|---|
| 2026.05.18 | ₩18,457 | ₩18,591 | ₩16,220 | ₩16,997 | -7.91% | 964.6만 |
|---|
| 2026.05.15 | ₩17,881 | ₩18,946 | ₩17,733 | ₩18,309 | +2.40% | 1483.4만 |
|---|
| 2026.05.14 | ₩18,966 | ₩19,260 | ₩17,298 | ₩17,532 | -7.56% | 1417만 |
|---|
| 2026.05.13 | ₩18,711 | ₩19,528 | ₩18,416 | ₩19,126 | +2.22% | 375.8만 |
|---|
| 2026.05.12 | ₩19,207 | ₩19,421 | ₩18,108 | ₩18,738 | -2.44% | 465.8만 |
|---|
| 2026.05.11 | ₩18,832 | ₩20,827 | ₩18,711 | ₩19,314 | +2.56% | 723.8만 |
|---|
| 2026.05.08 | ₩18,845 | ₩19,487 | ₩18,390 | ₩18,872 | +0.14% | 580.4만 |
|---|
| 2026.05.07 | ₩18,457 | ₩18,838 | ₩17,968 | ₩18,363 | -0.51% | 404.4만 |
|---|
| 2026.05.06 | ₩17,733 | ₩18,591 | ₩17,559 | ₩18,550 | +4.61% | 380.9만 |
|---|
| 2026.05.05 | ₩18,952 | ₩19,193 | ₩17,680 | ₩17,827 | -5.94% | 488.2만 |
|---|
| 2026.05.04 | ₩17,827 | ₩18,845 | ₩17,827 | ₩18,577 | +4.21% | 648.2만 |
|---|
| 2026.05.01 | ₩17,934 | ₩18,135 | ₩17,144 | ₩17,760 | -0.97% | 580.1만 |
|---|
| 2026.04.30 | ₩16,903 | ₩18,832 | ₩16,903 | ₩18,055 | +6.81% | 1310.9만 |
|---|
| 2026.04.29 | ₩16,260 | ₩17,345 | ₩15,744 | ₩16,669 | +2.51% | 2679.4만 |
|---|
| 2026.04.28 | ₩17,171 | ₩18,966 | ₩17,037 | ₩17,680 | +2.96% | 1516.4만 |
|---|
| 2026.04.27 | ₩19,059 | ₩19,756 | ₩16,598 | ₩17,466 | -8.36% | 2751.5만 |
|---|
| 2026.04.24 | ₩21,283 | ₩21,484 | ₩17,974 | ₩18,256 | -14.22% | 902.8만 |
|---|
| 2026.04.23 | ₩22,502 | ₩22,728 | ₩20,841 | ₩21,256 | -5.54% | 549.4만 |
|---|
| 2026.04.22 | ₩21,042 | ₩22,207 | ₩20,961 | ₩22,194 | +5.47% | 376.3만 |
|---|
| 2026.04.21 | ₩20,693 | ₩21,310 | ₩20,385 | ₩20,506 | -0.91% | 431.1만 |
|---|
| 2026.04.20 | ₩19,756 | ₩20,499 | ₩19,461 | ₩20,372 | +3.12% | 267.1만 |
|---|
| 2026.04.17 | ₩19,528 | ₩20,278 | ₩19,408 | ₩20,024 | +2.54% | 309.5만 |
|---|
| 2026.04.16 | ₩20,024 | ₩20,051 | ₩18,591 | ₩18,966 | -5.28% | 361만 |
|---|
| 2026.04.15 | ₩19,937 | ₩20,459 | ₩19,367 | ₩20,010 | +0.37% | 270.9만 |
|---|
| 2026.04.14 | ₩19,314 | ₩20,292 | ₩19,220 | ₩19,796 | +2.50% | 299만 |
|---|
| 2026.04.13 | ₩17,814 | ₩19,381 | ₩17,808 | ₩19,100 | +7.22% | 329.8만 |
|---|
| 2026.04.10 | ₩18,577 | ₩18,604 | ₩17,780 | ₩18,068 | -2.74% | 180.9만 |
|---|
| 2026.04.09 | ₩18,390 | ₩18,725 | ₩18,242 | ₩18,524 | +0.73% | 142.7만 |
|---|
| 2026.04.08 | ₩18,899 | ₩19,408 | ₩18,175 | ₩18,577 | -1.70% | 301.6만 |
|---|
| 2026.04.07 | ₩17,680 | ₩18,162 | ₩17,211 | ₩18,149 | +2.65% | 234.4만 |
|---|
| 2026.04.06 | ₩17,640 | ₩18,376 | ₩17,640 | ₩17,814 | +0.99% | 194.3만 |
|---|
| 2026.04.02 | ₩16,997 | ₩17,774 | ₩16,702 | ₩17,586 | +3.47% | 275.1만 |
|---|
| 2026.04.01 | ₩17,345 | ₩18,283 | ₩17,345 | ₩17,774 | +2.47% | 302.7만 |
|---|
| 2026.03.31 | ₩15,898 | ₩17,397 | ₩15,898 | ₩17,171 | +8.00% | 420.2만 |
|---|
| 2026.03.30 | ₩16,555 | ₩16,555 | ₩15,564 | ₩15,604 | -5.74% | 362.1만 |
|---|
| 2026.03.27 | ₩17,566 | ₩17,626 | ₩16,233 | ₩16,568 | -5.68% | 373.6만 |
|---|
| 2026.03.26 | ₩17,432 | ₩18,783 | ₩17,171 | ₩17,733 | +1.73% | 571.3만 |
|---|
| 2026.03.25 | ₩17,559 | ₩18,309 | ₩17,455 | ₩17,760 | +1.14% | 300.6만 |
|---|
| 2026.03.24 | ₩17,345 | ₩17,646 | ₩16,916 | ₩17,157 | -1.08% | 353.5만 |
|---|
| 2026.03.23 | ₩17,318 | ₩17,867 | ₩16,957 | ₩17,559 | +1.39% | 310.7만 |
|---|
| 2026.03.20 | ₩17,586 | ₩18,189 | ₩17,151 | ₩17,198 | -2.21% | 521.9만 |
|---|
| 2026.03.19 | ₩17,291 | ₩18,028 | ₩16,957 | ₩17,613 | +1.86% | 274.3만 |
|---|
| 2026.03.18 | ₩17,680 | ₩18,283 | ₩17,598 | ₩17,693 | +0.08% | 269.8만 |
|---|
| 2026.03.17 | ₩17,921 | ₩18,296 | ₩17,921 | ₩18,055 | +0.75% | 222.8만 |
|---|
| 2026.03.16 | ₩17,479 | ₩18,289 | ₩17,251 | ₩17,921 | +2.53% | 370.8만 |
|---|
| 2026.03.13 | ₩17,439 | ₩17,847 | ₩16,809 | ₩17,090 | -2.00% | 285.4만 |
|---|
| 2026.03.12 | ₩17,251 | ₩17,506 | ₩16,823 | ₩17,211 | -0.23% | 328.3만 |
|---|
| 2026.03.11 | ₩17,867 | ₩17,948 | ₩17,184 | ₩17,425 | -2.47% | 306.5만 |
|---|
| 2026.03.10 | ₩18,269 | ₩18,952 | ₩17,874 | ₩18,041 | -1.25% | 282.8만 |
|---|
| 2026.03.09 | ₩17,747 | ₩18,946 | ₩17,506 | ₩18,604 | +4.83% | 402.6만 |
|---|
| 2026.03.06 | ₩17,050 | ₩18,135 | ₩16,812 | ₩18,001 | +5.58% | 332.3만 |
|---|
| 2026.03.05 | ₩18,262 | ₩18,905 | ₩17,392 | ₩17,613 | -3.56% | 429.2만 |
|---|
| 2026.03.04 | ₩18,725 | ₩18,912 | ₩17,964 | ₩18,510 | -1.14% | 589.7만 |
|---|
| 2026.03.03 | ₩19,809 | ₩19,809 | ₩18,216 | ₩18,222 | -8.01% | 831.2만 |
|---|
| 2026.03.02 | ₩18,470 | ₩20,774 | ₩17,077 | ₩20,680 | +11.97% | 1444.2만 |
|---|
| 2026.02.27 | ₩18,537 | ₩19,140 | ₩18,181 | ₩18,457 | -0.43% | 324.5만 |
|---|
| 2026.02.26 | ₩18,872 | ₩19,153 | ₩17,010 | ₩19,126 | +1.35% | 490.2만 |
|---|
| 2026.02.25 | ₩18,216 | ₩18,651 | ₩17,961 | ₩17,974 | -1.32% | 228.5만 |
|---|
| 2026.02.24 | ₩18,028 | ₩18,537 | ₩17,566 | ₩18,189 | +0.89% | 284.6만 |
|---|
| 2026.02.23 | ₩16,756 | ₩17,666 | ₩16,615 | ₩17,626 | +5.20% | 233.5만 |
|---|
| 2026.02.20 | ₩17,131 | ₩17,358 | ₩16,756 | ₩16,930 | -1.17% | 252.3만 |
|---|
| 2026.02.19 | ₩16,354 | ₩17,519 | ₩16,206 | ₩17,466 | +6.80% | 204.2만 |
|---|
| 2026.02.18 | ₩16,180 | ₩17,003 | ₩16,073 | ₩16,715 | +3.31% | 251.7만 |
|---|
| 2026.02.17 | ₩15,838 | ₩16,702 | ₩15,617 | ₩16,367 | +3.34% | 238.2만 |
|---|
| 2026.02.13 | ₩15,456 | ₩16,501 | ₩15,456 | ₩15,898 | +2.86% | 263만 |
|---|
| 2026.02.12 | ₩15,912 | ₩15,999 | ₩15,014 | ₩15,564 | -2.19% | 294.6만 |
|---|
| 2026.02.11 | ₩15,925 | ₩16,126 | ₩15,215 | ₩16,073 | +0.93% | 359.1만 |
|---|
| 2026.02.10 | ₩16,501 | ₩16,796 | ₩15,738 | ₩15,952 | -3.33% | 299.9만 |
|---|
| 2026.02.09 | ₩16,073 | ₩16,736 | ₩15,751 | ₩16,729 | +4.08% | 401만 |
|---|
| 2026.02.06 | ₩15,162 | ₩16,515 | ₩15,162 | ₩16,448 | +8.48% | 461.3만 |
|---|
| 2026.02.05 | ₩16,046 | ₩16,340 | ₩14,646 | ₩14,854 | -7.43% | 586.7만 |
|---|
| 2026.02.04 | ₩17,452 | ₩17,506 | ₩16,019 | ₩16,555 | -5.14% | 497.8만 |
|---|
| 2026.02.03 | ₩17,606 | ₩18,430 | ₩16,756 | ₩17,479 | -0.72% | 361.7만 |
|---|
| 2026.02.02 | ₩17,405 | ₩17,961 | ₩17,144 | ₩17,492 | +0.50% | 320.6만 |
|---|
| 2026.01.30 | ₩18,028 | ₩18,711 | ₩17,325 | ₩17,613 | -2.30% | 530만 |
|---|
| 2026.01.29 | ₩18,564 | ₩19,649 | ₩18,309 | ₩18,617 | +0.29% | 481.8만 |
|---|
| 2026.01.28 | ₩20,051 | ₩20,091 | ₩18,202 | ₩18,510 | -7.68% | 620.9만 |
|---|
| 2026.01.27 | ₩22,113 | ₩22,890 | ₩19,019 | ₩19,863 | -10.18% | 1500만 |
|---|
| 2026.01.26 | ₩19,260 | ₩19,689 | ₩18,564 | ₩18,684 | -2.99% | 642.1만 |
|---|
| 2026.01.23 | ₩21,182 | ₩21,363 | ₩19,421 | ₩19,595 | -7.49% | 808.5만 |
|---|
| 2026.01.22 | ₩18,785 | ₩21,350 | ₩18,425 | ₩21,296 | +13.37% | 1054.6만 |
|---|
| 2026.01.21 | ₩17,385 | ₩19,408 | ₩17,332 | ₩18,792 | +8.09% | 924.1만 |
|---|
| 2026.01.20 | ₩16,200 | ₩17,637 | ₩15,979 | ₩17,184 | +6.08% | 958.7만 |
|---|
| 2026.01.16 | ₩15,912 | ₩17,077 | ₩15,671 | ₩16,742 | +5.22% | 575만 |
|---|
| 2026.01.15 | ₩16,059 | ₩16,541 | ₩15,189 | ₩15,898 | -1.00% | 544.1만 |
|---|
| 2026.01.14 | ₩15,738 | ₩16,528 | ₩15,617 | ₩16,099 | +2.30% | 549.6만 |
|---|
| 2026.01.13 | ₩15,550 | ₩16,466 | ₩14,994 | ₩15,724 | +1.12% | 792.6만 |
|---|
| 2026.01.12 | ₩13,943 | ₩15,336 | ₩13,588 | ₩15,309 | +9.80% | 674.8만 |
|---|
| 2026.01.09 | ₩14,706 | ₩14,706 | ₩13,568 | ₩13,903 | -5.46% | 686.8만 |
|---|
| 2026.01.08 | ₩14,358 | ₩14,381 | ₩13,822 | ₩14,090 | -1.87% | 673.3만 |
|---|
| 2026.01.07 | ₩13,179 | ₩14,171 | ₩13,086 | ₩13,568 | +2.95% | 508.6만 |
|---|
| 2026.01.06 | ₩12,550 | ₩13,621 | ₩12,470 | ₩13,032 | +3.84% | 430.7만 |
|---|
| 2026.01.05 | ₩12,336 | ₩12,992 | ₩12,229 | ₩12,550 | +1.74% | 578.4만 |
|---|
| 2026.01.02 | ₩12,362 | ₩12,537 | ₩12,121 | ₩12,336 | -0.22% | 273.6만 |
|---|
| 2025.12.31 | ₩12,135 | ₩12,235 | ₩11,974 | ₩12,041 | -0.77% | 302.1만 |
|---|
| 2025.12.30 | ₩12,282 | ₩12,389 | ₩12,041 | ₩12,135 | -1.20% | 219.1만 |
|---|
| 2025.12.29 | ₩12,510 | ₩12,537 | ₩12,029 | ₩12,242 | -2.14% | 400.5만 |
|---|
| 2025.12.26 | ₩12,818 | ₩12,818 | ₩12,269 | ₩12,644 | -1.36% | 184만 |
|---|
| 2025.12.24 | ₩12,671 | ₩12,885 | ₩12,403 | ₩12,845 | +1.37% | 145.1만 |
|---|
| 2025.12.23 | ₩12,724 | ₩12,804 | ₩12,510 | ₩12,617 | -0.84% | 258.1만 |
|---|
| 2025.12.22 | ₩12,322 | ₩13,193 | ₩12,309 | ₩12,992 | +5.43% | 288.3만 |
|---|
| 2025.12.19 | ₩11,920 | ₩12,778 | ₩11,920 | ₩12,362 | +3.71% | 658.9만 |
|---|
| 2025.12.18 | ₩11,974 | ₩12,269 | ₩11,706 | ₩11,894 | -0.67% | 335.7만 |
|---|
| 2025.12.17 | ₩12,229 | ₩12,791 | ₩11,753 | ₩11,773 | -3.72% | 328.2만 |
|---|
| 2025.12.16 | ₩12,054 | ₩12,403 | ₩11,934 | ₩12,215 | +1.33% | 250만 |
|---|
| 2025.12.15 | ₩12,162 | ₩12,356 | ₩11,920 | ₩12,242 | +0.66% | 395.2만 |
|---|
| 2025.12.12 | ₩12,871 | ₩12,965 | ₩12,081 | ₩12,081 | -6.14% | 340.6만 |
|---|
| 2025.12.11 | ₩12,496 | ₩12,952 | ₩12,389 | ₩12,791 | +2.36% | 306.8만 |
|---|
| 2025.12.10 | ₩12,416 | ₩12,992 | ₩12,257 | ₩12,550 | +1.08% | 275.4만 |
|---|
| 2025.12.09 | ₩12,537 | ₩12,858 | ₩12,349 | ₩12,456 | -0.64% | 314.2만 |
|---|
| 2025.12.08 | ₩13,246 | ₩13,327 | ₩12,523 | ₩12,644 | -4.55% | 346.5만 |
|---|
| 2025.12.05 | ₩12,845 | ₩12,938 | ₩12,537 | ₩12,871 | +0.21% | 403.1만 |
|---|
| 2025.12.04 | ₩11,934 | ₩13,280 | ₩11,856 | ₩13,046 | +9.32% | 591.6만 |
|---|
| 2025.12.03 | ₩11,023 | ₩12,208 | ₩10,889 | ₩12,135 | +10.09% | 474.5만 |
|---|
| 2025.12.02 | ₩11,291 | ₩11,371 | ₩10,829 | ₩10,849 | -3.91% | 431.7만 |
|---|
| 2025.12.01 | ₩11,800 | ₩11,907 | ₩11,244 | ₩11,278 | -4.43% | 453.3만 |
|---|
| 2025.11.28 | ₩11,545 | ₩12,188 | ₩11,425 | ₩12,041 | +4.29% | 370.8만 |
|---|
| 2025.11.26 | ₩11,559 | ₩11,559 | ₩11,251 | ₩11,412 | -1.27% | 314.1만 |
|---|
| 2025.11.25 | ₩11,237 | ₩11,532 | ₩10,956 | ₩11,452 | +1.91% | 411.1만 |
|---|
| 2025.11.24 | ₩11,063 | ₩11,211 | ₩10,896 | ₩11,184 | +1.09% | 396.3만 |
|---|
| 2025.11.21 | ₩10,916 | ₩11,291 | ₩10,648 | ₩10,996 | +0.74% | 625.2만 |
|---|
| 2025.11.20 | ₩11,385 | ₩11,894 | ₩10,648 | ₩10,769 | -5.41% | 619.7만 |
|---|
| 2025.11.19 | ₩11,425 | ₩11,559 | ₩10,983 | ₩11,036 | -3.40% | 401.2만 |
|---|
| 2025.11.18 | ₩11,318 | ₩11,559 | ₩11,010 | ₩11,345 | +0.24% | 558.9만 |
|---|
| 2025.11.17 | ₩11,458 | ₩11,793 | ₩11,023 | ₩11,358 | -0.88% | 609.1만 |
|---|
| 2025.11.14 | ₩11,371 | ₩11,894 | ₩11,224 | ₩11,653 | +2.47% | 686.5만 |
|---|
| 2025.11.13 | ₩12,537 | ₩12,885 | ₩11,472 | ₩11,612 | -7.37% | 957.3만 |
|---|
| 2025.11.12 | ₩13,421 | ₩13,836 | ₩12,429 | ₩12,711 | -5.29% | 717.7만 |
|---|
| 2025.11.11 | ₩12,838 | ₩13,735 | ₩12,563 | ₩13,635 | +6.21% | 697.1만 |
|---|
| 2025.11.10 | ₩14,345 | ₩14,425 | ₩12,925 | ₩13,032 | -9.15% | 1352.1만 |
|---|
| 2025.11.07 | ₩12,249 | ₩13,541 | ₩12,001 | ₩12,751 | +4.10% | 2541.3만 |
|---|
| 2025.11.06 | ₩18,082 | ₩18,095 | ₩16,367 | ₩16,501 | -8.74% | 893.2만 |
|---|
| 2025.11.05 | ₩16,675 | ₩18,336 | ₩16,273 | ₩18,175 | +9.00% | 650만 |
|---|
| 2025.11.04 | ₩16,869 | ₩17,559 | ₩16,327 | ₩16,340 | -3.14% | 574.3만 |
|---|
| 2025.11.03 | ₩17,573 | ₩18,216 | ₩16,339 | ₩17,506 | -0.38% | 878.3만 |
|---|
| 2025.10.31 | ₩16,809 | ₩17,921 | ₩16,247 | ₩16,903 | +0.56% | 1422.9만 |
|---|
| 2025.10.30 | ₩15,778 | ₩17,010 | ₩15,577 | ₩16,427 | +4.12% | 1267.7만 |
|---|
| 2025.10.29 | ₩18,443 | ₩18,751 | ₩16,910 | ₩17,573 | -4.72% | 1801.1만 |
|---|
| 2025.10.28 | ₩19,789 | ₩19,809 | ₩18,376 | ₩18,698 | -5.52% | 1752.8만 |
|---|
| 2025.10.27 | ₩18,390 | ₩22,449 | ₩17,693 | ₩19,809 | +7.72% | 5253.5만 |
|---|
| 2025.10.24 | ₩34,971 | ₩35,293 | ₩33,893 | ₩34,288 | -1.95% | 297.7만 |
|---|
| 2025.10.23 | ₩32,935 | ₩34,757 | ₩32,507 | ₩34,677 | +5.29% | 278.2만 |
|---|
| 2025.10.22 | ₩35,748 | ₩36,029 | ₩32,326 | ₩32,922 | -7.91% | 620만 |
|---|
| 2025.10.21 | ₩36,967 | ₩37,311 | ₩35,761 | ₩36,123 | -2.28% | 514만 |
|---|
| 2025.10.20 | ₩34,235 | ₩37,837 | ₩34,154 | ₩37,476 | +9.47% | 755.5만 |
|---|
| 2025.10.17 | ₩32,560 | ₩33,726 | ₩32,132 | ₩33,150 | +1.81% | 383.5만 |
|---|
| 2025.10.16 | ₩34,730 | ₩35,922 | ₩33,016 | ₩33,364 | -3.93% | 493.7만 |
|---|
| 2025.10.15 | ₩32,781 | ₩35,251 | ₩32,455 | ₩34,730 | +5.94% | 551.8만 |
|---|
| 2025.10.14 | ₩30,940 | ₩33,257 | ₩29,319 | ₩32,011 | +3.46% | 495.8만 |
|---|
| 2025.10.13 | ₩33,324 | ₩34,569 | ₩31,368 | ₩31,824 | -4.50% | 697.2만 |
|---|
| 2025.10.10 | ₩34,315 | ₩34,527 | ₩31,100 | ₩32,842 | -4.29% | 864.9만 |
|---|