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 | ₩16,508 | ₩17,724 | ₩15,934 | ₩17,457 | +5.74% | 814.3만 |
| 2026.10.08 | ₩15,894 | ₩16,882 | ₩15,707 | ₩16,829 | +5.88% | 1397.4만 |
| 2026.10.07 | ₩16,134 | ₩16,575 | ₩15,627 | ₩15,640 | -3.06% | 829.8만 |
| 2026.10.06 | ₩16,695 | ₩17,656 | ₩16,081 | ₩16,522 | -1.04% | 794.9만 |
| 2026.10.05 | ₩16,495 | ₩17,203 | ₩15,827 | ₩17,029 | +3.24% | 496.3만 |
| 2026.10.02 | ₩16,588 | ₩17,049 | ₩16,154 | ₩16,375 | -1.29% | 450.2만 |
| 2026.10.01 | ₩16,001 | ₩16,902 | ₩15,787 | ₩16,188 | +1.17% | 744.5만 |
| 2026.09.30 | ₩15,974 | ₩16,341 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,108 |
| +0.84% |
| 531.5만 |
| 2026.09.29 | ₩15,346 | ₩16,094 | ₩15,251 | ₩16,068 | +4.70% | 501.4만 |
|---|
| 2026.09.28 | ₩15,653 | ₩15,762 | ₩15,133 | ₩15,253 | -2.56% | 329.4만 |
|---|
| 2026.09.25 | ₩16,468 | ₩16,468 | ₩15,580 | ₩15,694 | -4.70% | 297.6만 |
|---|
| 2026.09.24 | ₩16,201 | ₩16,308 | ₩15,520 | ₩16,241 | +0.25% | 480.8만 |
|---|
| 2026.09.23 | ₩16,989 | ₩17,163 | ₩15,974 | ₩16,468 | -3.07% | 503.5만 |
|---|
| 2026.09.22 | ₩16,388 | ₩17,323 | ₩16,214 | ₩16,949 | +3.42% | 392.1만 |
|---|
| 2026.09.21 | ₩16,695 | ₩16,896 | ₩16,214 | ₩16,321 | -2.24% | 373.2만 |
|---|
| 2026.09.18 | ₩16,234 | ₩16,655 | ₩15,847 | ₩16,214 | -0.12% | 861.9만 |
|---|
| 2026.09.17 | ₩16,014 | ₩17,189 | ₩15,961 | ₩16,375 | +2.25% | 575.3만 |
|---|
| 2026.09.16 | ₩15,306 | ₩15,694 | ₩15,186 | ₩15,346 | +0.26% | 458.7만 |
|---|
| 2026.09.15 | ₩15,694 | ₩15,787 | ₩15,016 | ₩15,173 | -3.32% | 399.1만 |
|---|
| 2026.09.14 | ₩15,553 | ₩16,174 | ₩15,553 | ₩15,854 | +1.93% | 259.7만 |
|---|
| 2026.09.11 | ₩16,161 | ₩16,281 | ₩15,613 | ₩15,680 | -2.98% | 270.8만 |
|---|
| 2026.09.10 | ₩15,894 | ₩15,967 | ₩15,573 | ₩15,934 | +0.25% | 392.1만 |
|---|
| 2026.09.09 | ₩16,695 | ₩17,123 | ₩16,281 | ₩16,308 | -2.32% | 493.2만 |
|---|
| 2026.09.08 | ₩17,136 | ₩17,216 | ₩16,595 | ₩17,016 | -0.70% | 412.7만 |
|---|
| 2026.09.04 | ₩16,815 | ₩17,310 | ₩16,722 | ₩17,016 | +1.19% | 279.2만 |
|---|
| 2026.09.03 | ₩17,176 | ₩17,256 | ₩16,562 | ₩16,936 | -1.40% | 300.2만 |
|---|
| 2026.09.02 | ₩16,922 | ₩17,537 | ₩16,401 | ₩17,043 | +0.71% | 324.4만 |
|---|
| 2026.09.01 | ₩16,722 | ₩17,109 | ₩16,482 | ₩16,942 | +1.32% | 218만 |
|---|
| 2026.08.31 | ₩16,882 | ₩17,163 | ₩16,615 | ₩17,002 | +0.71% | 292.3만 |
|---|
| 2026.08.28 | ₩17,510 | ₩18,018 | ₩16,936 | ₩17,189 | -1.83% | 343.7만 |
|---|
| 2026.08.27 | ₩17,710 | ₩17,964 | ₩17,363 | ₩17,510 | -1.13% | 244.5만 |
|---|
| 2026.08.26 | ₩17,871 | ₩18,031 | ₩17,336 | ₩17,617 | -1.42% | 270.7만 |
|---|
| 2026.08.25 | ₩17,149 | ₩18,338 | ₩17,043 | ₩18,044 | +5.22% | 409만 |
|---|
| 2026.08.24 | ₩16,829 | ₩17,083 | ₩16,348 | ₩16,775 | -0.32% | 311.1만 |
|---|
| 2026.08.21 | ₩16,896 | ₩17,537 | ₩16,896 | ₩17,149 | +1.50% | 334.6만 |
|---|
| 2026.08.20 | ₩17,296 | ₩17,416 | ₩16,415 | ₩16,615 | -3.94% | 470.4만 |
|---|
| 2026.08.19 | ₩16,161 | ₩17,831 | ₩16,041 | ₩17,737 | +9.75% | 611.5만 |
|---|
| 2026.08.18 | ₩15,760 | ₩16,161 | ₩15,279 | ₩15,493 | -1.69% | 317.9만 |
|---|
| 2026.08.17 | ₩15,907 | ₩16,321 | ₩15,694 | ₩16,148 | +1.51% | 181.9만 |
|---|
| 2026.08.14 | ₩15,800 | ₩16,080 | ₩15,239 | ₩15,907 | +0.68% | 236.1만 |
|---|
| 2026.08.13 | ₩16,168 | ₩16,259 | ₩15,774 | ₩15,800 | -2.27% | 294.6만 |
|---|
| 2026.08.12 | ₩16,108 | ₩16,441 | ₩15,867 | ₩16,148 | +0.25% | 204.2만 |
|---|
| 2026.08.11 | ₩15,974 | ₩16,214 | ₩15,613 | ₩16,054 | +0.50% | 256.9만 |
|---|
| 2026.08.10 | ₩15,760 | ₩16,348 | ₩15,694 | ₩16,054 | +1.86% | 303.2만 |
|---|
| 2026.08.07 | ₩15,867 | ₩16,134 | ₩15,320 | ₩15,947 | +0.51% | 493.7만 |
|---|
| 2026.08.06 | ₩14,211 | ₩15,119 | ₩14,211 | ₩15,012 | +5.64% | 434.1만 |
|---|
| 2026.08.05 | ₩15,106 | ₩15,266 | ₩14,491 | ₩14,652 | -3.01% | 473.4만 |
|---|
| 2026.08.04 | ₩14,658 | ₩15,139 | ₩14,365 | ₩15,119 | +3.14% | 434만 |
|---|
| 2026.08.03 | ₩14,091 | ₩14,478 | ₩13,890 | ₩14,385 | +2.09% | 332만 |
|---|
| 2026.07.31 | ₩14,865 | ₩14,946 | ₩14,158 | ₩14,264 | -4.04% | 265.1만 |
|---|
| 2026.07.30 | ₩14,572 | ₩14,865 | ₩14,465 | ₩14,812 | +1.65% | 318.1만 |
|---|
| 2026.07.29 | ₩14,385 | ₩14,932 | ₩14,081 | ₩14,425 | +0.28% | 348.6만 |
|---|
| 2026.07.28 | ₩14,056 | ₩14,612 | ₩13,557 | ₩14,545 | +3.48% | 485.8만 |
|---|
| 2026.07.27 | ₩14,678 | ₩15,106 | ₩14,198 | ₩14,251 | -2.91% | 288.3만 |
|---|
| 2026.07.24 | ₩15,039 | ₩15,119 | ₩14,311 | ₩14,331 | -4.71% | 346.3만 |
|---|
| 2026.07.23 | ₩14,638 | ₩15,153 | ₩14,585 | ₩14,825 | +1.28% | 376.9만 |
|---|
| 2026.07.22 | ₩15,026 | ₩15,306 | ₩14,792 | ₩14,865 | -1.07% | 237.9만 |
|---|
| 2026.07.21 | ₩14,772 | ₩15,440 | ₩14,598 | ₩15,320 | +3.71% | 351.9만 |
|---|
| 2026.07.20 | ₩15,386 | ₩15,573 | ₩14,572 | ₩14,585 | -5.21% | 374.1만 |
|---|
| 2026.07.17 | ₩15,667 | ₩15,807 | ₩15,159 | ₩15,193 | -3.03% | 432.9만 |
|---|
| 2026.07.16 | ₩16,602 | ₩16,815 | ₩15,561 | ₩15,840 | -4.59% | 653.2만 |
|---|
| 2026.07.15 | ₩17,537 | ₩17,871 | ₩17,203 | ₩17,416 | -0.69% | 402.6만 |
|---|
| 2026.07.14 | ₩17,777 | ₩18,124 | ₩17,363 | ₩17,764 | -0.08% | 405.4만 |
|---|
| 2026.07.13 | ₩18,378 | ₩18,391 | ₩17,060 | ₩17,390 | -5.38% | 747.9만 |
|---|
| 2026.07.10 | ₩20,622 | ₩20,622 | ₩18,832 | ₩18,986 | -7.93% | 617.5만 |
|---|
| 2026.07.09 | ₩22,158 | ₩22,919 | ₩20,228 | ₩20,622 | -6.93% | 738.8만 |
|---|
| 2026.07.08 | ₩22,452 | ₩22,826 | ₩21,837 | ₩22,492 | +0.18% | 354.7만 |
|---|
| 2026.07.07 | ₩23,841 | ₩24,188 | ₩22,505 | ₩23,280 | -2.35% | 317.2만 |
|---|
| 2026.07.06 | ₩23,146 | ₩24,148 | ₩21,597 | ₩23,827 | +2.94% | 384.6만 |
|---|
| 2026.07.02 | ₩23,547 | ₩24,682 | ₩23,100 | ₩23,453 | -0.40% | 416.3만 |
|---|
| 2026.07.01 | ₩22,412 | ₩23,811 | ₩22,332 | ₩23,026 | +2.74% | 373.1만 |
|---|
| 2026.06.30 | ₩22,145 | ₩22,639 | ₩21,370 | ₩22,599 | +2.05% | 380.2만 |
|---|
| 2026.06.29 | ₩22,265 | ₩22,946 | ₩21,283 | ₩22,185 | -0.36% | 558.2만 |
|---|
| 2026.06.26 | ₩21,036 | ₩22,652 | ₩20,929 | ₩22,278 | +5.90% | 982.4만 |
|---|
| 2026.06.25 | ₩20,862 | ₩21,717 | ₩20,802 | ₩21,410 | +2.62% | 347.1만 |
|---|
| 2026.06.24 | ₩20,475 | ₩21,530 | ₩20,430 | ₩20,702 | +1.11% | 362.2만 |
|---|
| 2026.06.23 | ₩20,609 | ₩21,276 | ₩20,114 | ₩20,368 | -1.17% | 488.4만 |
|---|
| 2026.06.22 | ₩21,190 | ₩21,797 | ₩20,796 | ₩21,036 | -0.72% | 510.4만 |
|---|
| 2026.06.18 | ₩20,735 | ₩21,637 | ₩20,088 | ₩20,929 | +0.93% | 884.9만 |
|---|
| 2026.06.17 | ₩19,861 | ₩22,345 | ₩19,273 | ₩20,301 | +2.22% | 1242.7만 |
|---|
| 2026.06.16 | ₩19,740 | ₩19,927 | ₩18,078 | ₩19,433 | -1.56% | 865.8만 |
|---|
| 2026.06.15 | ₩17,069 | ₩20,034 | ₩17,043 | ₩19,927 | +16.74% | 1641만 |
|---|
| 2026.06.12 | ₩16,415 | ₩17,350 | ₩15,961 | ₩16,174 | -1.46% | 1021.7만 |
|---|
| 2026.06.11 | ₩16,234 | ₩16,622 | ₩15,774 | ₩16,495 | +1.60% | 793.6만 |
|---|
| 2026.06.10 | ₩16,909 | ₩17,550 | ₩16,281 | ₩16,295 | -3.63% | 396.1만 |
|---|
| 2026.06.09 | ₩18,391 | ₩19,033 | ₩16,749 | ₩17,216 | -6.39% | 562.8만 |
|---|
| 2026.06.08 | ₩18,472 | ₩18,752 | ₩17,797 | ₩18,018 | -2.46% | 342만 |
|---|
| 2026.06.05 | ₩19,366 | ₩19,754 | ₩17,216 | ₩18,084 | -6.62% | 748.4만 |
|---|
| 2026.06.04 | ₩17,630 | ₩20,689 | ₩17,523 | ₩19,700 | +11.74% | 960.9만 |
|---|
| 2026.06.03 | ₩17,323 | ₩17,414 | ₩16,655 | ₩17,390 | +0.39% | 310.1만 |
|---|
| 2026.06.02 | ₩18,004 | ₩18,098 | ₩17,203 | ₩17,537 | -2.60% | 394.5만 |
|---|
| 2026.06.01 | ₩18,378 | ₩18,927 | ₩17,911 | ₩18,338 | -0.22% | 357만 |
|---|
| 2026.05.29 | ₩18,298 | ₩19,098 | ₩17,523 | ₩18,792 | +2.70% | 553.4만 |
|---|
| 2026.05.28 | ₩17,991 | ₩18,685 | ₩17,630 | ₩18,271 | +1.56% | 452.6만 |
|---|
| 2026.05.27 | ₩16,829 | ₩18,365 | ₩16,709 | ₩17,951 | +6.67% | 654.5만 |
|---|
| 2026.05.26 | ₩16,922 | ₩17,216 | ₩16,348 | ₩16,842 | -0.47% | 361.9만 |
|---|
| 2026.05.22 | ₩16,562 | ₩17,216 | ₩16,490 | ₩16,829 | +1.61% | 319.4만 |
|---|
| 2026.05.21 | ₩15,974 | ₩16,635 | ₩15,787 | ₩16,522 | +3.43% | 444만 |
|---|
| 2026.05.20 | ₩15,907 | ₩16,735 | ₩15,747 | ₩16,375 | +2.94% | 490.6만 |
|---|
| 2026.05.19 | ₩16,388 | ₩16,588 | ₩15,814 | ₩15,947 | -2.69% | 552.1만 |
|---|
| 2026.05.18 | ₩18,405 | ₩18,538 | ₩16,174 | ₩16,949 | -7.91% | 964.6만 |
|---|
| 2026.05.15 | ₩17,831 | ₩18,892 | ₩17,684 | ₩18,258 | +2.40% | 1483.4만 |
|---|
| 2026.05.14 | ₩18,912 | ₩19,206 | ₩17,250 | ₩17,483 | -7.56% | 1417만 |
|---|
| 2026.05.13 | ₩18,659 | ₩19,473 | ₩18,365 | ₩19,073 | +2.22% | 375.8만 |
|---|
| 2026.05.12 | ₩19,153 | ₩19,366 | ₩18,058 | ₩18,685 | -2.44% | 465.8만 |
|---|
| 2026.05.11 | ₩18,779 | ₩20,769 | ₩18,659 | ₩19,260 | +2.56% | 723.8만 |
|---|
| 2026.05.08 | ₩18,792 | ₩19,432 | ₩18,338 | ₩18,819 | +0.14% | 580.4만 |
|---|
| 2026.05.07 | ₩18,405 | ₩18,785 | ₩17,917 | ₩18,311 | -0.51% | 404.4만 |
|---|
| 2026.05.06 | ₩17,684 | ₩18,538 | ₩17,510 | ₩18,498 | +4.61% | 380.9만 |
|---|
| 2026.05.05 | ₩18,899 | ₩19,139 | ₩17,630 | ₩17,777 | -5.94% | 488.2만 |
|---|
| 2026.05.04 | ₩17,777 | ₩18,792 | ₩17,777 | ₩18,525 | +4.21% | 648.2만 |
|---|
| 2026.05.01 | ₩17,884 | ₩18,084 | ₩17,096 | ₩17,710 | -0.97% | 580.1만 |
|---|
| 2026.04.30 | ₩16,856 | ₩18,779 | ₩16,856 | ₩18,004 | +6.81% | 1310.9만 |
|---|
| 2026.04.29 | ₩16,214 | ₩17,296 | ₩15,700 | ₩16,622 | +2.51% | 2679.4만 |
|---|
| 2026.04.28 | ₩17,123 | ₩18,912 | ₩16,989 | ₩17,630 | +2.96% | 1516.4만 |
|---|
| 2026.04.27 | ₩19,006 | ₩19,700 | ₩16,551 | ₩17,416 | -8.36% | 2751.5만 |
|---|
| 2026.04.24 | ₩21,223 | ₩21,423 | ₩17,924 | ₩18,205 | -14.22% | 902.8만 |
|---|
| 2026.04.23 | ₩22,438 | ₩22,664 | ₩20,782 | ₩21,196 | -5.54% | 549.4만 |
|---|
| 2026.04.22 | ₩20,983 | ₩22,145 | ₩20,902 | ₩22,131 | +5.47% | 376.3만 |
|---|
| 2026.04.21 | ₩20,635 | ₩21,250 | ₩20,328 | ₩20,448 | -0.91% | 431.1만 |
|---|
| 2026.04.20 | ₩19,700 | ₩20,442 | ₩19,407 | ₩20,315 | +3.12% | 267.1만 |
|---|
| 2026.04.17 | ₩19,473 | ₩20,221 | ₩19,353 | ₩19,968 | +2.54% | 309.5만 |
|---|
| 2026.04.16 | ₩19,968 | ₩19,994 | ₩18,538 | ₩18,912 | -5.28% | 361만 |
|---|
| 2026.04.15 | ₩19,881 | ₩20,402 | ₩19,313 | ₩19,954 | +0.37% | 270.9만 |
|---|
| 2026.04.14 | ₩19,260 | ₩20,235 | ₩19,166 | ₩19,740 | +2.50% | 299만 |
|---|
| 2026.04.13 | ₩17,764 | ₩19,326 | ₩17,758 | ₩19,046 | +7.22% | 329.8만 |
|---|
| 2026.04.10 | ₩18,525 | ₩18,552 | ₩17,730 | ₩18,018 | -2.74% | 180.9만 |
|---|
| 2026.04.09 | ₩18,338 | ₩18,672 | ₩18,191 | ₩18,472 | +0.73% | 142.7만 |
|---|
| 2026.04.08 | ₩18,846 | ₩19,353 | ₩18,124 | ₩18,525 | -1.70% | 301.6만 |
|---|
| 2026.04.07 | ₩17,630 | ₩18,111 | ₩17,163 | ₩18,098 | +2.65% | 234.4만 |
|---|
| 2026.04.06 | ₩17,590 | ₩18,325 | ₩17,590 | ₩17,764 | +0.99% | 194.3만 |
|---|
| 2026.04.02 | ₩16,949 | ₩17,724 | ₩16,655 | ₩17,537 | +3.47% | 275.1만 |
|---|
| 2026.04.01 | ₩17,296 | ₩18,231 | ₩17,296 | ₩17,724 | +2.47% | 302.7만 |
|---|
| 2026.03.31 | ₩15,854 | ₩17,348 | ₩15,854 | ₩17,123 | +8.00% | 420.2만 |
|---|
| 2026.03.30 | ₩16,508 | ₩16,508 | ₩15,520 | ₩15,560 | -5.74% | 362.1만 |
|---|
| 2026.03.27 | ₩17,517 | ₩17,577 | ₩16,188 | ₩16,522 | -5.68% | 373.6만 |
|---|
| 2026.03.26 | ₩17,383 | ₩18,731 | ₩17,123 | ₩17,684 | +1.73% | 571.3만 |
|---|
| 2026.03.25 | ₩17,510 | ₩18,258 | ₩17,406 | ₩17,710 | +1.14% | 300.6만 |
|---|
| 2026.03.24 | ₩17,296 | ₩17,597 | ₩16,869 | ₩17,109 | -1.08% | 353.5만 |
|---|
| 2026.03.23 | ₩17,270 | ₩17,817 | ₩16,909 | ₩17,510 | +1.39% | 310.7만 |
|---|
| 2026.03.20 | ₩17,537 | ₩18,138 | ₩17,103 | ₩17,149 | -2.21% | 521.9만 |
|---|
| 2026.03.19 | ₩17,243 | ₩17,977 | ₩16,909 | ₩17,563 | +1.86% | 274.3만 |
|---|
| 2026.03.18 | ₩17,630 | ₩18,231 | ₩17,549 | ₩17,644 | +0.08% | 269.8만 |
|---|
| 2026.03.17 | ₩17,871 | ₩18,245 | ₩17,871 | ₩18,004 | +0.75% | 222.8만 |
|---|
| 2026.03.16 | ₩17,430 | ₩18,238 | ₩17,203 | ₩17,871 | +2.53% | 370.8만 |
|---|
| 2026.03.13 | ₩17,390 | ₩17,797 | ₩16,762 | ₩17,043 | -2.00% | 285.4만 |
|---|
| 2026.03.12 | ₩17,203 | ₩17,457 | ₩16,775 | ₩17,163 | -0.23% | 328.3만 |
|---|
| 2026.03.11 | ₩17,817 | ₩17,897 | ₩17,136 | ₩17,376 | -2.47% | 306.5만 |
|---|
| 2026.03.10 | ₩18,218 | ₩18,899 | ₩17,824 | ₩17,991 | -1.25% | 282.8만 |
|---|
| 2026.03.09 | ₩17,697 | ₩18,892 | ₩17,457 | ₩18,552 | +4.83% | 402.6만 |
|---|
| 2026.03.06 | ₩17,002 | ₩18,084 | ₩16,765 | ₩17,951 | +5.58% | 332.3만 |
|---|
| 2026.03.05 | ₩18,211 | ₩18,852 | ₩17,343 | ₩17,563 | -3.56% | 429.2만 |
|---|
| 2026.03.04 | ₩18,672 | ₩18,859 | ₩17,913 | ₩18,458 | -1.14% | 589.7만 |
|---|
| 2026.03.03 | ₩19,754 | ₩19,754 | ₩18,164 | ₩18,171 | -8.01% | 831.2만 |
|---|
| 2026.03.02 | ₩18,418 | ₩20,715 | ₩17,029 | ₩20,622 | +11.97% | 1444.2만 |
|---|
| 2026.02.27 | ₩18,485 | ₩19,086 | ₩18,130 | ₩18,405 | -0.43% | 324.5만 |
|---|
| 2026.02.26 | ₩18,819 | ₩19,099 | ₩16,962 | ₩19,073 | +1.35% | 490.2만 |
|---|
| 2026.02.25 | ₩18,164 | ₩18,599 | ₩17,911 | ₩17,924 | -1.32% | 228.5만 |
|---|
| 2026.02.24 | ₩17,977 | ₩18,485 | ₩17,517 | ₩18,138 | +0.89% | 284.6만 |
|---|
| 2026.02.23 | ₩16,709 | ₩17,617 | ₩16,568 | ₩17,577 | +5.20% | 233.5만 |
|---|
| 2026.02.20 | ₩17,083 | ₩17,310 | ₩16,709 | ₩16,882 | -1.17% | 252.3만 |
|---|
| 2026.02.19 | ₩16,308 | ₩17,470 | ₩16,161 | ₩17,416 | +6.80% | 204.2만 |
|---|
| 2026.02.18 | ₩16,134 | ₩16,956 | ₩16,027 | ₩16,669 | +3.31% | 251.7만 |
|---|
| 2026.02.17 | ₩15,794 | ₩16,655 | ₩15,573 | ₩16,321 | +3.34% | 238.2만 |
|---|
| 2026.02.13 | ₩15,413 | ₩16,455 | ₩15,413 | ₩15,854 | +2.86% | 263만 |
|---|
| 2026.02.12 | ₩15,867 | ₩15,954 | ₩14,972 | ₩15,520 | -2.19% | 294.6만 |
|---|
| 2026.02.11 | ₩15,881 | ₩16,081 | ₩15,173 | ₩16,027 | +0.93% | 359.1만 |
|---|
| 2026.02.10 | ₩16,455 | ₩16,749 | ₩15,694 | ₩15,907 | -3.33% | 299.9만 |
|---|
| 2026.02.09 | ₩16,027 | ₩16,689 | ₩15,707 | ₩16,682 | +4.08% | 401만 |
|---|
| 2026.02.06 | ₩15,119 | ₩16,468 | ₩15,119 | ₩16,401 | +8.48% | 461.3만 |
|---|
| 2026.02.05 | ₩16,001 | ₩16,295 | ₩14,605 | ₩14,812 | -7.43% | 586.7만 |
|---|
| 2026.02.04 | ₩17,403 | ₩17,457 | ₩15,974 | ₩16,508 | -5.14% | 497.8만 |
|---|
| 2026.02.03 | ₩17,557 | ₩18,378 | ₩16,709 | ₩17,430 | -0.72% | 361.7만 |
|---|
| 2026.02.02 | ₩17,356 | ₩17,911 | ₩17,096 | ₩17,443 | +0.50% | 320.6만 |
|---|
| 2026.01.30 | ₩17,977 | ₩18,659 | ₩17,276 | ₩17,563 | -2.30% | 530만 |
|---|
| 2026.01.29 | ₩18,512 | ₩19,594 | ₩18,258 | ₩18,565 | +0.29% | 481.8만 |
|---|
| 2026.01.28 | ₩19,994 | ₩20,034 | ₩18,151 | ₩18,458 | -7.68% | 620.9만 |
|---|
| 2026.01.27 | ₩22,051 | ₩22,826 | ₩18,966 | ₩19,807 | -10.18% | 1500만 |
|---|
| 2026.01.26 | ₩19,206 | ₩19,634 | ₩18,512 | ₩18,632 | -2.99% | 642.1만 |
|---|
| 2026.01.23 | ₩21,123 | ₩21,303 | ₩19,366 | ₩19,540 | -7.49% | 808.5만 |
|---|
| 2026.01.22 | ₩18,732 | ₩21,290 | ₩18,373 | ₩21,236 | +13.37% | 1054.6만 |
|---|
| 2026.01.21 | ₩17,336 | ₩19,353 | ₩17,283 | ₩18,739 | +8.09% | 924.1만 |
|---|
| 2026.01.20 | ₩16,154 | ₩17,587 | ₩15,934 | ₩17,136 | +6.08% | 958.7만 |
|---|
| 2026.01.16 | ₩15,867 | ₩17,029 | ₩15,627 | ₩16,695 | +5.22% | 575만 |
|---|
| 2026.01.15 | ₩16,014 | ₩16,495 | ₩15,146 | ₩15,854 | -1.00% | 544.1만 |
|---|
| 2026.01.14 | ₩15,694 | ₩16,482 | ₩15,573 | ₩16,054 | +2.30% | 549.6만 |
|---|
| 2026.01.13 | ₩15,507 | ₩16,420 | ₩14,952 | ₩15,680 | +1.12% | 792.6만 |
|---|
| 2026.01.12 | ₩13,904 | ₩15,293 | ₩13,550 | ₩15,266 | +9.80% | 674.8만 |
|---|
| 2026.01.09 | ₩14,665 | ₩14,665 | ₩13,530 | ₩13,864 | -5.46% | 686.8만 |
|---|
| 2026.01.08 | ₩14,318 | ₩14,341 | ₩13,784 | ₩14,051 | -1.87% | 673.3만 |
|---|
| 2026.01.07 | ₩13,143 | ₩14,131 | ₩13,049 | ₩13,530 | +2.95% | 508.6만 |
|---|
| 2026.01.06 | ₩12,515 | ₩13,583 | ₩12,435 | ₩12,996 | +3.84% | 430.7만 |
|---|
| 2026.01.05 | ₩12,301 | ₩12,956 | ₩12,194 | ₩12,515 | +1.74% | 578.4만 |
|---|
| 2026.01.02 | ₩12,328 | ₩12,501 | ₩12,087 | ₩12,301 | -0.22% | 273.6만 |
|---|
| 2025.12.31 | ₩12,101 | ₩12,201 | ₩11,940 | ₩12,007 | -0.77% | 302.1만 |
|---|
| 2025.12.30 | ₩12,248 | ₩12,354 | ₩12,007 | ₩12,101 | -1.20% | 219.1만 |
|---|
| 2025.12.29 | ₩12,475 | ₩12,501 | ₩11,995 | ₩12,208 | -2.14% | 400.5만 |
|---|
| 2025.12.26 | ₩12,782 | ₩12,782 | ₩12,234 | ₩12,608 | -1.36% | 184만 |
|---|
| 2025.12.24 | ₩12,635 | ₩12,849 | ₩12,368 | ₩12,809 | +1.37% | 145.1만 |
|---|
| 2025.12.23 | ₩12,688 | ₩12,769 | ₩12,475 | ₩12,582 | -0.84% | 258.1만 |
|---|
| 2025.12.22 | ₩12,288 | ₩13,156 | ₩12,274 | ₩12,956 | +5.43% | 288.3만 |
|---|
| 2025.12.19 | ₩11,887 | ₩12,742 | ₩11,887 | ₩12,328 | +3.71% | 658.9만 |
|---|
| 2025.12.18 | ₩11,940 | ₩12,234 | ₩11,673 | ₩11,860 | -0.67% | 335.7만 |
|---|
| 2025.12.17 | ₩12,194 | ₩12,755 | ₩11,720 | ₩11,740 | -3.72% | 328.2만 |
|---|
| 2025.12.16 | ₩12,021 | ₩12,368 | ₩11,900 | ₩12,181 | +1.33% | 250만 |
|---|
| 2025.12.15 | ₩12,127 | ₩12,321 | ₩11,887 | ₩12,208 | +0.66% | 395.2만 |
|---|
| 2025.12.12 | ₩12,835 | ₩12,929 | ₩12,047 | ₩12,047 | -6.14% | 340.6만 |
|---|
| 2025.12.11 | ₩12,461 | ₩12,915 | ₩12,354 | ₩12,755 | +2.36% | 306.8만 |
|---|
| 2025.12.10 | ₩12,381 | ₩12,956 | ₩12,222 | ₩12,515 | +1.08% | 275.4만 |
|---|
| 2025.12.09 | ₩12,501 | ₩12,822 | ₩12,314 | ₩12,421 | -0.64% | 314.2만 |
|---|
| 2025.12.08 | ₩13,209 | ₩13,289 | ₩12,488 | ₩12,608 | -4.55% | 346.5만 |
|---|
| 2025.12.05 | ₩12,809 | ₩12,902 | ₩12,501 | ₩12,835 | +0.21% | 403.1만 |
|---|
| 2025.12.04 | ₩11,900 | ₩13,243 | ₩11,823 | ₩13,009 | +9.32% | 591.6만 |
|---|
| 2025.12.03 | ₩10,992 | ₩12,174 | ₩10,859 | ₩12,101 | +10.09% | 474.5만 |
|---|
| 2025.12.02 | ₩11,259 | ₩11,339 | ₩10,798 | ₩10,819 | -3.91% | 431.7만 |
|---|
| 2025.12.01 | ₩11,767 | ₩11,874 | ₩11,213 | ₩11,246 | -4.43% | 453.3만 |
|---|
| 2025.11.28 | ₩11,513 | ₩12,154 | ₩11,393 | ₩12,007 | +4.29% | 370.8만 |
|---|
| 2025.11.26 | ₩11,526 | ₩11,526 | ₩11,219 | ₩11,379 | -1.27% | 314.1만 |
|---|
| 2025.11.25 | ₩11,206 | ₩11,500 | ₩10,925 | ₩11,420 | +1.91% | 411.1만 |
|---|
| 2025.11.24 | ₩11,032 | ₩11,179 | ₩10,865 | ₩11,152 | +1.09% | 396.3만 |
|---|
| 2025.11.21 | ₩10,885 | ₩11,259 | ₩10,618 | ₩10,965 | +0.74% | 625.2만 |
|---|
| 2025.11.20 | ₩11,353 | ₩11,860 | ₩10,618 | ₩10,738 | -5.41% | 619.7만 |
|---|
| 2025.11.19 | ₩11,393 | ₩11,526 | ₩10,952 | ₩11,006 | -3.40% | 401.2만 |
|---|
| 2025.11.18 | ₩11,286 | ₩11,526 | ₩10,979 | ₩11,313 | +0.24% | 558.9만 |
|---|
| 2025.11.17 | ₩11,426 | ₩11,760 | ₩10,992 | ₩11,326 | -0.88% | 609.1만 |
|---|
| 2025.11.14 | ₩11,339 | ₩11,860 | ₩11,192 | ₩11,620 | +2.47% | 686.5만 |
|---|
| 2025.11.13 | ₩12,501 | ₩12,849 | ₩11,440 | ₩11,580 | -7.37% | 957.3만 |
|---|
| 2025.11.12 | ₩13,383 | ₩13,797 | ₩12,395 | ₩12,675 | -5.29% | 717.7만 |
|---|
| 2025.11.11 | ₩12,802 | ₩13,697 | ₩12,528 | ₩13,597 | +6.21% | 697.1만 |
|---|
| 2025.11.10 | ₩14,304 | ₩14,385 | ₩12,889 | ₩12,996 | -9.15% | 1352.1만 |
|---|
| 2025.11.07 | ₩12,214 | ₩13,503 | ₩11,967 | ₩12,715 | +4.10% | 2541.3만 |
|---|
| 2025.11.06 | ₩18,031 | ₩18,044 | ₩16,321 | ₩16,455 | -8.74% | 893.2만 |
|---|
| 2025.11.05 | ₩16,628 | ₩18,285 | ₩16,228 | ₩18,124 | +9.00% | 650만 |
|---|
| 2025.11.04 | ₩16,822 | ₩17,510 | ₩16,281 | ₩16,295 | -3.14% | 574.3만 |
|---|
| 2025.11.03 | ₩17,523 | ₩18,164 | ₩16,293 | ₩17,457 | -0.38% | 878.3만 |
|---|
| 2025.10.31 | ₩16,762 | ₩17,871 | ₩16,201 | ₩16,856 | +0.56% | 1422.9만 |
|---|
| 2025.10.30 | ₩15,734 | ₩16,962 | ₩15,533 | ₩16,381 | +4.12% | 1267.7만 |
|---|
| 2025.10.29 | ₩18,391 | ₩18,699 | ₩16,862 | ₩17,523 | -4.72% | 1801.1만 |
|---|
| 2025.10.28 | ₩19,734 | ₩19,754 | ₩18,325 | ₩18,645 | -5.52% | 1752.8만 |
|---|
| 2025.10.27 | ₩18,338 | ₩22,386 | ₩17,644 | ₩19,754 | +7.72% | 5253.5만 |
|---|
| 2025.10.24 | ₩34,873 | ₩35,194 | ₩33,798 | ₩34,192 | -1.95% | 297.7만 |
|---|
| 2025.10.23 | ₩32,843 | ₩34,659 | ₩32,415 | ₩34,579 | +5.29% | 278.2만 |
|---|
| 2025.10.22 | ₩35,648 | ₩35,928 | ₩32,235 | ₩32,830 | -7.91% | 620만 |
|---|
| 2025.10.21 | ₩36,863 | ₩37,206 | ₩35,661 | ₩36,022 | -2.28% | 514만 |
|---|
| 2025.10.20 | ₩34,138 | ₩37,731 | ₩34,058 | ₩37,371 | +9.47% | 755.5만 |
|---|
| 2025.10.17 | ₩32,469 | ₩33,631 | ₩32,042 | ₩33,057 | +1.81% | 383.5만 |
|---|
| 2025.10.16 | ₩34,633 | ₩35,821 | ₩32,923 | ₩33,270 | -3.93% | 493.7만 |
|---|
| 2025.10.15 | ₩32,689 | ₩35,152 | ₩32,363 | ₩34,633 | +5.94% | 551.8만 |
|---|
| 2025.10.14 | ₩30,853 | ₩33,163 | ₩29,237 | ₩31,921 | +3.46% | 495.8만 |
|---|
| 2025.10.13 | ₩33,230 | ₩34,472 | ₩31,280 | ₩31,734 | -4.50% | 697.2만 |
|---|
| 2025.10.10 | ₩34,219 | ₩34,430 | ₩31,013 | ₩32,749 | -4.29% | 864.9만 |
|---|