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 | ₩16,498 | ₩17,712 | ₩15,924 | ₩17,445 | +5.74% | 814.3만 |
| 2026.10.08 | ₩15,884 | ₩16,871 | ₩15,697 | ₩16,818 | +5.88% | 1397.4만 |
| 2026.10.07 | ₩16,124 | ₩16,564 | ₩15,617 | ₩15,630 | -3.06% | 829.8만 |
| 2026.10.06 | ₩16,684 | ₩17,644 | ₩16,070 | ₩16,511 | -1.04% | 794.9만 |
| 2026.10.05 | ₩16,484 | ₩17,192 | ₩15,817 | ₩17,018 | +3.24% | 496.3만 |
| 2026.10.02 | ₩16,578 | ₩17,038 | ₩16,144 | ₩16,364 | -1.29% | 450.2만 |
| 2026.10.01 | ₩15,990 | ₩16,891 | ₩15,777 | ₩16,177 | +1.17% | 744.5만 |
| 2026.09.30 | ₩15,964 | ₩16,331 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,097 |
| +0.84% |
| 531.5만 |
| 2026.09.29 | ₩15,336 | ₩16,084 | ₩15,242 | ₩16,057 | +4.70% | 501.4만 |
|---|
| 2026.09.28 | ₩15,643 | ₩15,751 | ₩15,123 | ₩15,243 | -2.56% | 329.4만 |
|---|
| 2026.09.25 | ₩16,457 | ₩16,457 | ₩15,570 | ₩15,683 | -4.70% | 297.6만 |
|---|
| 2026.09.24 | ₩16,191 | ₩16,297 | ₩15,510 | ₩16,231 | +0.25% | 480.8만 |
|---|
| 2026.09.23 | ₩16,978 | ₩17,152 | ₩15,964 | ₩16,457 | -3.07% | 503.5만 |
|---|
| 2026.09.22 | ₩16,377 | ₩17,312 | ₩16,204 | ₩16,938 | +3.42% | 392.1만 |
|---|
| 2026.09.21 | ₩16,684 | ₩16,885 | ₩16,204 | ₩16,311 | -2.24% | 373.2만 |
|---|
| 2026.09.18 | ₩16,224 | ₩16,644 | ₩15,837 | ₩16,204 | -0.12% | 861.9만 |
|---|
| 2026.09.17 | ₩16,004 | ₩17,178 | ₩15,950 | ₩16,364 | +2.25% | 575.3만 |
|---|
| 2026.09.16 | ₩15,296 | ₩15,683 | ₩15,176 | ₩15,336 | +0.26% | 458.7만 |
|---|
| 2026.09.15 | ₩15,683 | ₩15,777 | ₩15,007 | ₩15,163 | -3.32% | 399.1만 |
|---|
| 2026.09.14 | ₩15,543 | ₩16,164 | ₩15,543 | ₩15,843 | +1.93% | 259.7만 |
|---|
| 2026.09.11 | ₩16,150 | ₩16,271 | ₩15,603 | ₩15,670 | -2.98% | 270.8만 |
|---|
| 2026.09.10 | ₩15,884 | ₩15,957 | ₩15,563 | ₩15,924 | +0.25% | 392.1만 |
|---|
| 2026.09.09 | ₩16,684 | ₩17,111 | ₩16,271 | ₩16,297 | -2.32% | 493.2만 |
|---|
| 2026.09.08 | ₩17,125 | ₩17,205 | ₩16,584 | ₩17,005 | -0.70% | 412.7만 |
|---|
| 2026.09.04 | ₩16,805 | ₩17,298 | ₩16,711 | ₩17,005 | +1.19% | 279.2만 |
|---|
| 2026.09.03 | ₩17,165 | ₩17,245 | ₩16,551 | ₩16,925 | -1.40% | 300.2만 |
|---|
| 2026.09.02 | ₩16,911 | ₩17,525 | ₩16,391 | ₩17,031 | +0.71% | 324.4만 |
|---|
| 2026.09.01 | ₩16,711 | ₩17,098 | ₩16,471 | ₩16,931 | +1.32% | 218만 |
|---|
| 2026.08.31 | ₩16,871 | ₩17,152 | ₩16,604 | ₩16,991 | +0.71% | 292.3만 |
|---|
| 2026.08.28 | ₩17,499 | ₩18,006 | ₩16,925 | ₩17,178 | -1.83% | 343.7만 |
|---|
| 2026.08.27 | ₩17,699 | ₩17,952 | ₩17,352 | ₩17,499 | -1.13% | 244.5만 |
|---|
| 2026.08.26 | ₩17,859 | ₩18,019 | ₩17,325 | ₩17,605 | -1.42% | 270.7만 |
|---|
| 2026.08.25 | ₩17,138 | ₩18,326 | ₩17,031 | ₩18,032 | +5.22% | 409만 |
|---|
| 2026.08.24 | ₩16,818 | ₩17,071 | ₩16,337 | ₩16,764 | -0.32% | 311.1만 |
|---|
| 2026.08.21 | ₩16,885 | ₩17,525 | ₩16,885 | ₩17,138 | +1.50% | 334.6만 |
|---|
| 2026.08.20 | ₩17,285 | ₩17,405 | ₩16,404 | ₩16,604 | -3.94% | 470.4만 |
|---|
| 2026.08.19 | ₩16,150 | ₩17,819 | ₩16,030 | ₩17,725 | +9.75% | 611.5만 |
|---|
| 2026.08.18 | ₩15,750 | ₩16,150 | ₩15,270 | ₩15,483 | -1.69% | 317.9만 |
|---|
| 2026.08.17 | ₩15,897 | ₩16,311 | ₩15,683 | ₩16,137 | +1.51% | 181.9만 |
|---|
| 2026.08.14 | ₩15,790 | ₩16,069 | ₩15,229 | ₩15,897 | +0.68% | 236.1만 |
|---|
| 2026.08.13 | ₩16,157 | ₩16,248 | ₩15,763 | ₩15,790 | -2.27% | 294.6만 |
|---|
| 2026.08.12 | ₩16,097 | ₩16,431 | ₩15,857 | ₩16,137 | +0.25% | 204.2만 |
|---|
| 2026.08.11 | ₩15,964 | ₩16,204 | ₩15,603 | ₩16,044 | +0.50% | 256.9만 |
|---|
| 2026.08.10 | ₩15,750 | ₩16,337 | ₩15,683 | ₩16,044 | +1.86% | 303.2만 |
|---|
| 2026.08.07 | ₩15,857 | ₩16,124 | ₩15,310 | ₩15,937 | +0.51% | 493.7만 |
|---|
| 2026.08.06 | ₩14,202 | ₩15,109 | ₩14,202 | ₩15,003 | +5.64% | 434.1만 |
|---|
| 2026.08.05 | ₩15,096 | ₩15,256 | ₩14,482 | ₩14,642 | -3.01% | 473.4만 |
|---|
| 2026.08.04 | ₩14,649 | ₩15,129 | ₩14,355 | ₩15,109 | +3.14% | 434만 |
|---|
| 2026.08.03 | ₩14,082 | ₩14,469 | ₩13,881 | ₩14,375 | +2.09% | 332만 |
|---|
| 2026.07.31 | ₩14,856 | ₩14,936 | ₩14,148 | ₩14,255 | -4.04% | 265.1만 |
|---|
| 2026.07.30 | ₩14,562 | ₩14,856 | ₩14,455 | ₩14,802 | +1.65% | 318.1만 |
|---|
| 2026.07.29 | ₩14,375 | ₩14,923 | ₩14,072 | ₩14,415 | +0.28% | 348.6만 |
|---|
| 2026.07.28 | ₩14,047 | ₩14,602 | ₩13,548 | ₩14,535 | +3.48% | 485.8만 |
|---|
| 2026.07.27 | ₩14,669 | ₩15,096 | ₩14,188 | ₩14,242 | -2.91% | 288.3만 |
|---|
| 2026.07.24 | ₩15,029 | ₩15,109 | ₩14,302 | ₩14,322 | -4.71% | 346.3만 |
|---|
| 2026.07.23 | ₩14,629 | ₩15,143 | ₩14,575 | ₩14,816 | +1.28% | 376.9만 |
|---|
| 2026.07.22 | ₩15,016 | ₩15,296 | ₩14,782 | ₩14,856 | -1.07% | 237.9만 |
|---|
| 2026.07.21 | ₩14,762 | ₩15,430 | ₩14,589 | ₩15,310 | +3.71% | 351.9만 |
|---|
| 2026.07.20 | ₩15,376 | ₩15,563 | ₩14,562 | ₩14,575 | -5.21% | 374.1만 |
|---|
| 2026.07.17 | ₩15,657 | ₩15,797 | ₩15,149 | ₩15,183 | -3.03% | 432.9만 |
|---|
| 2026.07.16 | ₩16,591 | ₩16,805 | ₩15,551 | ₩15,830 | -4.59% | 653.2만 |
|---|
| 2026.07.15 | ₩17,525 | ₩17,859 | ₩17,192 | ₩17,405 | -0.69% | 402.6만 |
|---|
| 2026.07.14 | ₩17,766 | ₩18,113 | ₩17,352 | ₩17,752 | -0.08% | 405.4만 |
|---|
| 2026.07.13 | ₩18,366 | ₩18,380 | ₩17,049 | ₩17,378 | -5.38% | 747.9만 |
|---|
| 2026.07.10 | ₩20,609 | ₩20,609 | ₩18,820 | ₩18,973 | -7.93% | 617.5만 |
|---|
| 2026.07.09 | ₩22,144 | ₩22,904 | ₩20,215 | ₩20,609 | -6.93% | 738.8만 |
|---|
| 2026.07.08 | ₩22,437 | ₩22,811 | ₩21,823 | ₩22,477 | +0.18% | 354.7만 |
|---|
| 2026.07.07 | ₩23,825 | ₩24,172 | ₩22,491 | ₩23,265 | -2.35% | 317.2만 |
|---|
| 2026.07.06 | ₩23,131 | ₩24,132 | ₩21,583 | ₩23,812 | +2.94% | 384.6만 |
|---|
| 2026.07.02 | ₩23,532 | ₩24,666 | ₩23,085 | ₩23,438 | -0.40% | 416.3만 |
|---|
| 2026.07.01 | ₩22,397 | ₩23,796 | ₩22,317 | ₩23,011 | +2.74% | 373.1만 |
|---|
| 2026.06.30 | ₩22,130 | ₩22,624 | ₩21,356 | ₩22,584 | +2.05% | 380.2만 |
|---|
| 2026.06.29 | ₩22,250 | ₩22,931 | ₩21,269 | ₩22,170 | -0.36% | 558.2만 |
|---|
| 2026.06.26 | ₩21,022 | ₩22,637 | ₩20,916 | ₩22,264 | +5.90% | 982.4만 |
|---|
| 2026.06.25 | ₩20,849 | ₩21,703 | ₩20,789 | ₩21,396 | +2.62% | 347.1만 |
|---|
| 2026.06.24 | ₩20,462 | ₩21,516 | ₩20,416 | ₩20,689 | +1.11% | 362.2만 |
|---|
| 2026.06.23 | ₩20,595 | ₩21,263 | ₩20,101 | ₩20,355 | -1.17% | 488.4만 |
|---|
| 2026.06.22 | ₩21,176 | ₩21,783 | ₩20,782 | ₩21,022 | -0.72% | 510.4만 |
|---|
| 2026.06.18 | ₩20,722 | ₩21,623 | ₩20,075 | ₩20,916 | +0.93% | 884.9만 |
|---|
| 2026.06.17 | ₩19,848 | ₩22,330 | ₩19,260 | ₩20,288 | +2.22% | 1242.7만 |
|---|
| 2026.06.16 | ₩19,728 | ₩19,914 | ₩18,066 | ₩19,421 | -1.56% | 865.8만 |
|---|
| 2026.06.15 | ₩17,058 | ₩20,021 | ₩17,031 | ₩19,914 | +16.74% | 1641만 |
|---|
| 2026.06.12 | ₩16,404 | ₩17,338 | ₩15,950 | ₩16,164 | -1.46% | 1021.7만 |
|---|
| 2026.06.11 | ₩16,224 | ₩16,611 | ₩15,763 | ₩16,484 | +1.60% | 793.6만 |
|---|
| 2026.06.10 | ₩16,898 | ₩17,539 | ₩16,271 | ₩16,284 | -3.63% | 396.1만 |
|---|
| 2026.06.09 | ₩18,380 | ₩19,020 | ₩16,738 | ₩17,205 | -6.39% | 562.8만 |
|---|
| 2026.06.08 | ₩18,460 | ₩18,740 | ₩17,786 | ₩18,006 | -2.46% | 342만 |
|---|
| 2026.06.05 | ₩19,354 | ₩19,741 | ₩17,205 | ₩18,073 | -6.62% | 748.4만 |
|---|
| 2026.06.04 | ₩17,619 | ₩20,675 | ₩17,512 | ₩19,688 | +11.74% | 960.9만 |
|---|
| 2026.06.03 | ₩17,312 | ₩17,402 | ₩16,644 | ₩17,378 | +0.39% | 310.1만 |
|---|
| 2026.06.02 | ₩17,992 | ₩18,086 | ₩17,192 | ₩17,525 | -2.60% | 394.5만 |
|---|
| 2026.06.01 | ₩18,366 | ₩18,915 | ₩17,899 | ₩18,326 | -0.22% | 357만 |
|---|
| 2026.05.29 | ₩18,286 | ₩19,086 | ₩17,512 | ₩18,780 | +2.70% | 553.4만 |
|---|
| 2026.05.28 | ₩17,979 | ₩18,673 | ₩17,619 | ₩18,259 | +1.56% | 452.6만 |
|---|
| 2026.05.27 | ₩16,818 | ₩18,353 | ₩16,698 | ₩17,939 | +6.67% | 654.5만 |
|---|
| 2026.05.26 | ₩16,911 | ₩17,205 | ₩16,337 | ₩16,831 | -0.47% | 361.9만 |
|---|
| 2026.05.22 | ₩16,551 | ₩17,205 | ₩16,479 | ₩16,818 | +1.61% | 319.4만 |
|---|
| 2026.05.21 | ₩15,964 | ₩16,624 | ₩15,777 | ₩16,511 | +3.43% | 444만 |
|---|
| 2026.05.20 | ₩15,897 | ₩16,724 | ₩15,737 | ₩16,364 | +2.94% | 490.6만 |
|---|
| 2026.05.19 | ₩16,377 | ₩16,578 | ₩15,803 | ₩15,937 | -2.69% | 552.1만 |
|---|
| 2026.05.18 | ₩18,393 | ₩18,526 | ₩16,164 | ₩16,938 | -7.91% | 964.6만 |
|---|
| 2026.05.15 | ₩17,819 | ₩18,880 | ₩17,672 | ₩18,246 | +2.40% | 1483.4만 |
|---|
| 2026.05.14 | ₩18,900 | ₩19,194 | ₩17,238 | ₩17,472 | -7.56% | 1417만 |
|---|
| 2026.05.13 | ₩18,646 | ₩19,461 | ₩18,353 | ₩19,060 | +2.22% | 375.8만 |
|---|
| 2026.05.12 | ₩19,140 | ₩19,354 | ₩18,046 | ₩18,673 | -2.44% | 465.8만 |
|---|
| 2026.05.11 | ₩18,767 | ₩20,755 | ₩18,646 | ₩19,247 | +2.56% | 723.8만 |
|---|
| 2026.05.08 | ₩18,780 | ₩19,419 | ₩18,326 | ₩18,807 | +0.14% | 580.4만 |
|---|
| 2026.05.07 | ₩18,393 | ₩18,773 | ₩17,906 | ₩18,299 | -0.51% | 404.4만 |
|---|
| 2026.05.06 | ₩17,672 | ₩18,526 | ₩17,499 | ₩18,486 | +4.61% | 380.9만 |
|---|
| 2026.05.05 | ₩18,887 | ₩19,127 | ₩17,619 | ₩17,766 | -5.94% | 488.2만 |
|---|
| 2026.05.04 | ₩17,766 | ₩18,780 | ₩17,766 | ₩18,513 | +4.21% | 648.2만 |
|---|
| 2026.05.01 | ₩17,872 | ₩18,073 | ₩17,085 | ₩17,699 | -0.97% | 580.1만 |
|---|
| 2026.04.30 | ₩16,845 | ₩18,767 | ₩16,845 | ₩17,992 | +6.81% | 1310.9만 |
|---|
| 2026.04.29 | ₩16,204 | ₩17,285 | ₩15,690 | ₩16,611 | +2.51% | 2679.4만 |
|---|
| 2026.04.28 | ₩17,111 | ₩18,900 | ₩16,978 | ₩17,619 | +2.96% | 1516.4만 |
|---|
| 2026.04.27 | ₩18,993 | ₩19,688 | ₩16,540 | ₩17,405 | -8.36% | 2751.5만 |
|---|
| 2026.04.24 | ₩21,209 | ₩21,409 | ₩17,912 | ₩18,193 | -14.22% | 902.8만 |
|---|
| 2026.04.23 | ₩22,424 | ₩22,649 | ₩20,769 | ₩21,182 | -5.54% | 549.4만 |
|---|
| 2026.04.22 | ₩20,969 | ₩22,130 | ₩20,889 | ₩22,117 | +5.47% | 376.3만 |
|---|
| 2026.04.21 | ₩20,622 | ₩21,236 | ₩20,315 | ₩20,435 | -0.91% | 431.1만 |
|---|
| 2026.04.20 | ₩19,688 | ₩20,428 | ₩19,394 | ₩20,302 | +3.12% | 267.1만 |
|---|
| 2026.04.17 | ₩19,461 | ₩20,208 | ₩19,341 | ₩19,955 | +2.54% | 309.5만 |
|---|
| 2026.04.16 | ₩19,955 | ₩19,981 | ₩18,526 | ₩18,900 | -5.28% | 361만 |
|---|
| 2026.04.15 | ₩19,868 | ₩20,388 | ₩19,300 | ₩19,941 | +0.37% | 270.9만 |
|---|
| 2026.04.14 | ₩19,247 | ₩20,221 | ₩19,154 | ₩19,728 | +2.50% | 299만 |
|---|
| 2026.04.13 | ₩17,752 | ₩19,314 | ₩17,747 | ₩19,034 | +7.22% | 329.8만 |
|---|
| 2026.04.10 | ₩18,513 | ₩18,540 | ₩17,719 | ₩18,006 | -2.74% | 180.9만 |
|---|
| 2026.04.09 | ₩18,326 | ₩18,660 | ₩18,179 | ₩18,460 | +0.73% | 142.7만 |
|---|
| 2026.04.08 | ₩18,833 | ₩19,341 | ₩18,113 | ₩18,513 | -1.70% | 301.6만 |
|---|
| 2026.04.07 | ₩17,619 | ₩18,099 | ₩17,152 | ₩18,086 | +2.65% | 234.4만 |
|---|
| 2026.04.06 | ₩17,579 | ₩18,313 | ₩17,579 | ₩17,752 | +0.99% | 194.3만 |
|---|
| 2026.04.02 | ₩16,938 | ₩17,712 | ₩16,644 | ₩17,525 | +3.47% | 275.1만 |
|---|
| 2026.04.01 | ₩17,285 | ₩18,219 | ₩17,285 | ₩17,712 | +2.47% | 302.7만 |
|---|
| 2026.03.31 | ₩15,843 | ₩17,337 | ₩15,843 | ₩17,111 | +8.00% | 420.2만 |
|---|
| 2026.03.30 | ₩16,498 | ₩16,498 | ₩15,510 | ₩15,550 | -5.74% | 362.1만 |
|---|
| 2026.03.27 | ₩17,505 | ₩17,565 | ₩16,177 | ₩16,511 | -5.68% | 373.6만 |
|---|
| 2026.03.26 | ₩17,372 | ₩18,719 | ₩17,111 | ₩17,672 | +1.73% | 571.3만 |
|---|
| 2026.03.25 | ₩17,499 | ₩18,246 | ₩17,394 | ₩17,699 | +1.14% | 300.6만 |
|---|
| 2026.03.24 | ₩17,285 | ₩17,585 | ₩16,858 | ₩17,098 | -1.08% | 353.5만 |
|---|
| 2026.03.23 | ₩17,258 | ₩17,806 | ₩16,898 | ₩17,499 | +1.39% | 310.7만 |
|---|
| 2026.03.20 | ₩17,525 | ₩18,126 | ₩17,091 | ₩17,138 | -2.21% | 521.9만 |
|---|
| 2026.03.19 | ₩17,232 | ₩17,966 | ₩16,898 | ₩17,552 | +1.86% | 274.3만 |
|---|
| 2026.03.18 | ₩17,619 | ₩18,219 | ₩17,537 | ₩17,632 | +0.08% | 269.8만 |
|---|
| 2026.03.17 | ₩17,859 | ₩18,233 | ₩17,859 | ₩17,992 | +0.75% | 222.8만 |
|---|
| 2026.03.16 | ₩17,418 | ₩18,226 | ₩17,192 | ₩17,859 | +2.53% | 370.8만 |
|---|
| 2026.03.13 | ₩17,378 | ₩17,786 | ₩16,751 | ₩17,031 | -2.00% | 285.4만 |
|---|
| 2026.03.12 | ₩17,192 | ₩17,445 | ₩16,764 | ₩17,152 | -0.23% | 328.3만 |
|---|
| 2026.03.11 | ₩17,806 | ₩17,886 | ₩17,125 | ₩17,365 | -2.47% | 306.5만 |
|---|
| 2026.03.10 | ₩18,206 | ₩18,887 | ₩17,812 | ₩17,979 | -1.25% | 282.8만 |
|---|
| 2026.03.09 | ₩17,685 | ₩18,880 | ₩17,445 | ₩18,540 | +4.83% | 402.6만 |
|---|
| 2026.03.06 | ₩16,991 | ₩18,073 | ₩16,754 | ₩17,939 | +5.58% | 332.3만 |
|---|
| 2026.03.05 | ₩18,199 | ₩18,840 | ₩17,332 | ₩17,552 | -3.56% | 429.2만 |
|---|
| 2026.03.04 | ₩18,660 | ₩18,847 | ₩17,902 | ₩18,446 | -1.14% | 589.7만 |
|---|
| 2026.03.03 | ₩19,741 | ₩19,741 | ₩18,153 | ₩18,159 | -8.01% | 831.2만 |
|---|
| 2026.03.02 | ₩18,406 | ₩20,702 | ₩17,018 | ₩20,609 | +11.97% | 1444.2만 |
|---|
| 2026.02.27 | ₩18,473 | ₩19,074 | ₩18,118 | ₩18,393 | -0.43% | 324.5만 |
|---|
| 2026.02.26 | ₩18,807 | ₩19,087 | ₩16,951 | ₩19,060 | +1.35% | 490.2만 |
|---|
| 2026.02.25 | ₩18,153 | ₩18,586 | ₩17,899 | ₩17,912 | -1.32% | 228.5만 |
|---|
| 2026.02.24 | ₩17,966 | ₩18,473 | ₩17,505 | ₩18,126 | +0.89% | 284.6만 |
|---|
| 2026.02.23 | ₩16,698 | ₩17,605 | ₩16,558 | ₩17,565 | +5.20% | 233.5만 |
|---|
| 2026.02.20 | ₩17,071 | ₩17,298 | ₩16,698 | ₩16,871 | -1.17% | 252.3만 |
|---|
| 2026.02.19 | ₩16,297 | ₩17,459 | ₩16,150 | ₩17,405 | +6.80% | 204.2만 |
|---|
| 2026.02.18 | ₩16,124 | ₩16,945 | ₩16,017 | ₩16,658 | +3.31% | 251.7만 |
|---|
| 2026.02.17 | ₩15,783 | ₩16,644 | ₩15,563 | ₩16,311 | +3.34% | 238.2만 |
|---|
| 2026.02.13 | ₩15,403 | ₩16,444 | ₩15,403 | ₩15,843 | +2.86% | 263만 |
|---|
| 2026.02.12 | ₩15,857 | ₩15,944 | ₩14,963 | ₩15,510 | -2.19% | 294.6만 |
|---|
| 2026.02.11 | ₩15,870 | ₩16,070 | ₩15,163 | ₩16,017 | +0.93% | 359.1만 |
|---|
| 2026.02.10 | ₩16,444 | ₩16,738 | ₩15,683 | ₩15,897 | -3.33% | 299.9만 |
|---|
| 2026.02.09 | ₩16,017 | ₩16,678 | ₩15,697 | ₩16,671 | +4.08% | 401만 |
|---|
| 2026.02.06 | ₩15,109 | ₩16,457 | ₩15,109 | ₩16,391 | +8.48% | 461.3만 |
|---|
| 2026.02.05 | ₩15,990 | ₩16,284 | ₩14,595 | ₩14,802 | -7.43% | 586.7만 |
|---|
| 2026.02.04 | ₩17,392 | ₩17,445 | ₩15,964 | ₩16,498 | -5.14% | 497.8만 |
|---|
| 2026.02.03 | ₩17,545 | ₩18,366 | ₩16,698 | ₩17,418 | -0.72% | 361.7만 |
|---|
| 2026.02.02 | ₩17,345 | ₩17,899 | ₩17,085 | ₩17,432 | +0.50% | 320.6만 |
|---|
| 2026.01.30 | ₩17,966 | ₩18,646 | ₩17,265 | ₩17,552 | -2.30% | 530만 |
|---|
| 2026.01.29 | ₩18,500 | ₩19,581 | ₩18,246 | ₩18,553 | +0.29% | 481.8만 |
|---|
| 2026.01.28 | ₩19,981 | ₩20,021 | ₩18,139 | ₩18,446 | -7.68% | 620.9만 |
|---|
| 2026.01.27 | ₩22,037 | ₩22,811 | ₩18,953 | ₩19,794 | -10.18% | 1500만 |
|---|
| 2026.01.26 | ₩19,194 | ₩19,621 | ₩18,500 | ₩18,620 | -2.99% | 642.1만 |
|---|
| 2026.01.23 | ₩21,109 | ₩21,289 | ₩19,354 | ₩19,527 | -7.49% | 808.5만 |
|---|
| 2026.01.22 | ₩18,720 | ₩21,276 | ₩18,361 | ₩21,223 | +13.37% | 1054.6만 |
|---|
| 2026.01.21 | ₩17,325 | ₩19,341 | ₩17,272 | ₩18,727 | +8.09% | 924.1만 |
|---|
| 2026.01.20 | ₩16,144 | ₩17,576 | ₩15,924 | ₩17,125 | +6.08% | 958.7만 |
|---|
| 2026.01.16 | ₩15,857 | ₩17,018 | ₩15,617 | ₩16,684 | +5.22% | 575만 |
|---|
| 2026.01.15 | ₩16,004 | ₩16,484 | ₩15,136 | ₩15,843 | -1.00% | 544.1만 |
|---|
| 2026.01.14 | ₩15,683 | ₩16,471 | ₩15,563 | ₩16,044 | +2.30% | 549.6만 |
|---|
| 2026.01.13 | ₩15,496 | ₩16,409 | ₩14,943 | ₩15,670 | +1.12% | 792.6만 |
|---|
| 2026.01.12 | ₩13,895 | ₩15,283 | ₩13,541 | ₩15,256 | +9.80% | 674.8만 |
|---|
| 2026.01.09 | ₩14,656 | ₩14,656 | ₩13,521 | ₩13,855 | -5.46% | 686.8만 |
|---|
| 2026.01.08 | ₩14,309 | ₩14,331 | ₩13,775 | ₩14,042 | -1.87% | 673.3만 |
|---|
| 2026.01.07 | ₩13,134 | ₩14,122 | ₩13,041 | ₩13,521 | +2.95% | 508.6만 |
|---|
| 2026.01.06 | ₩12,507 | ₩13,574 | ₩12,427 | ₩12,987 | +3.84% | 430.7만 |
|---|
| 2026.01.05 | ₩12,293 | ₩12,947 | ₩12,186 | ₩12,507 | +1.74% | 578.4만 |
|---|
| 2026.01.02 | ₩12,320 | ₩12,493 | ₩12,079 | ₩12,293 | -0.22% | 273.6만 |
|---|
| 2025.12.31 | ₩12,093 | ₩12,193 | ₩11,933 | ₩11,999 | -0.77% | 302.1만 |
|---|
| 2025.12.30 | ₩12,240 | ₩12,346 | ₩11,999 | ₩12,093 | -1.20% | 219.1만 |
|---|
| 2025.12.29 | ₩12,467 | ₩12,493 | ₩11,987 | ₩12,200 | -2.14% | 400.5만 |
|---|
| 2025.12.26 | ₩12,774 | ₩12,774 | ₩12,226 | ₩12,600 | -1.36% | 184만 |
|---|
| 2025.12.24 | ₩12,627 | ₩12,840 | ₩12,360 | ₩12,800 | +1.37% | 145.1만 |
|---|
| 2025.12.23 | ₩12,680 | ₩12,760 | ₩12,467 | ₩12,573 | -0.84% | 258.1만 |
|---|
| 2025.12.22 | ₩12,280 | ₩13,147 | ₩12,266 | ₩12,947 | +5.43% | 288.3만 |
|---|
| 2025.12.19 | ₩11,879 | ₩12,734 | ₩11,879 | ₩12,320 | +3.71% | 658.9만 |
|---|
| 2025.12.18 | ₩11,933 | ₩12,226 | ₩11,666 | ₩11,853 | -0.67% | 335.7만 |
|---|
| 2025.12.17 | ₩12,186 | ₩12,747 | ₩11,712 | ₩11,732 | -3.72% | 328.2만 |
|---|
| 2025.12.16 | ₩12,013 | ₩12,360 | ₩11,893 | ₩12,173 | +1.33% | 250만 |
|---|
| 2025.12.15 | ₩12,120 | ₩12,313 | ₩11,879 | ₩12,200 | +0.66% | 395.2만 |
|---|
| 2025.12.12 | ₩12,827 | ₩12,920 | ₩12,039 | ₩12,039 | -6.14% | 340.6만 |
|---|
| 2025.12.11 | ₩12,453 | ₩12,907 | ₩12,346 | ₩12,747 | +2.36% | 306.8만 |
|---|
| 2025.12.10 | ₩12,373 | ₩12,947 | ₩12,214 | ₩12,507 | +1.08% | 275.4만 |
|---|
| 2025.12.09 | ₩12,493 | ₩12,814 | ₩12,306 | ₩12,413 | -0.64% | 314.2만 |
|---|
| 2025.12.08 | ₩13,201 | ₩13,281 | ₩12,480 | ₩12,600 | -4.55% | 346.5만 |
|---|
| 2025.12.05 | ₩12,800 | ₩12,894 | ₩12,493 | ₩12,827 | +0.21% | 403.1만 |
|---|
| 2025.12.04 | ₩11,893 | ₩13,234 | ₩11,815 | ₩13,000 | +9.32% | 591.6만 |
|---|
| 2025.12.03 | ₩10,985 | ₩12,166 | ₩10,852 | ₩12,093 | +10.09% | 474.5만 |
|---|
| 2025.12.02 | ₩11,252 | ₩11,332 | ₩10,791 | ₩10,811 | -3.91% | 431.7만 |
|---|
| 2025.12.01 | ₩11,759 | ₩11,866 | ₩11,205 | ₩11,239 | -4.43% | 453.3만 |
|---|
| 2025.11.28 | ₩11,506 | ₩12,146 | ₩11,385 | ₩11,999 | +4.29% | 370.8만 |
|---|
| 2025.11.26 | ₩11,519 | ₩11,519 | ₩11,212 | ₩11,372 | -1.27% | 314.1만 |
|---|
| 2025.11.25 | ₩11,199 | ₩11,492 | ₩10,918 | ₩11,412 | +1.91% | 411.1만 |
|---|
| 2025.11.24 | ₩11,025 | ₩11,172 | ₩10,858 | ₩11,145 | +1.09% | 396.3만 |
|---|
| 2025.11.21 | ₩10,878 | ₩11,252 | ₩10,611 | ₩10,958 | +0.74% | 625.2만 |
|---|
| 2025.11.20 | ₩11,345 | ₩11,853 | ₩10,611 | ₩10,731 | -5.41% | 619.7만 |
|---|
| 2025.11.19 | ₩11,385 | ₩11,519 | ₩10,945 | ₩10,998 | -3.40% | 401.2만 |
|---|
| 2025.11.18 | ₩11,279 | ₩11,519 | ₩10,972 | ₩11,305 | +0.24% | 558.9만 |
|---|
| 2025.11.17 | ₩11,419 | ₩11,752 | ₩10,985 | ₩11,319 | -0.88% | 609.1만 |
|---|
| 2025.11.14 | ₩11,332 | ₩11,853 | ₩11,185 | ₩11,612 | +2.47% | 686.5만 |
|---|
| 2025.11.13 | ₩12,493 | ₩12,840 | ₩11,432 | ₩11,572 | -7.37% | 957.3만 |
|---|
| 2025.11.12 | ₩13,374 | ₩13,788 | ₩12,386 | ₩12,667 | -5.29% | 717.7만 |
|---|
| 2025.11.11 | ₩12,794 | ₩13,688 | ₩12,520 | ₩13,588 | +6.21% | 697.1만 |
|---|
| 2025.11.10 | ₩14,295 | ₩14,375 | ₩12,880 | ₩12,987 | -9.15% | 1352.1만 |
|---|
| 2025.11.07 | ₩12,206 | ₩13,494 | ₩11,959 | ₩12,707 | +4.10% | 2541.3만 |
|---|
| 2025.11.06 | ₩18,019 | ₩18,032 | ₩16,311 | ₩16,444 | -8.74% | 893.2만 |
|---|
| 2025.11.05 | ₩16,618 | ₩18,273 | ₩16,217 | ₩18,113 | +9.00% | 650만 |
|---|
| 2025.11.04 | ₩16,811 | ₩17,499 | ₩16,271 | ₩16,284 | -3.14% | 574.3만 |
|---|
| 2025.11.03 | ₩17,512 | ₩18,153 | ₩16,283 | ₩17,445 | -0.38% | 878.3만 |
|---|
| 2025.10.31 | ₩16,751 | ₩17,859 | ₩16,191 | ₩16,845 | +0.56% | 1422.9만 |
|---|
| 2025.10.30 | ₩15,723 | ₩16,951 | ₩15,523 | ₩16,371 | +4.12% | 1267.7만 |
|---|
| 2025.10.29 | ₩18,380 | ₩18,687 | ₩16,851 | ₩17,512 | -4.72% | 1801.1만 |
|---|
| 2025.10.28 | ₩19,721 | ₩19,741 | ₩18,313 | ₩18,633 | -5.52% | 1752.8만 |
|---|
| 2025.10.27 | ₩18,326 | ₩22,372 | ₩17,632 | ₩19,741 | +7.72% | 5253.5만 |
|---|
| 2025.10.24 | ₩34,850 | ₩35,171 | ₩33,776 | ₩34,170 | -1.95% | 297.7만 |
|---|
| 2025.10.23 | ₩32,822 | ₩34,637 | ₩32,394 | ₩34,557 | +5.29% | 278.2만 |
|---|
| 2025.10.22 | ₩35,624 | ₩35,905 | ₩32,214 | ₩32,808 | -7.91% | 620만 |
|---|
| 2025.10.21 | ₩36,839 | ₩37,182 | ₩35,638 | ₩35,998 | -2.28% | 514만 |
|---|
| 2025.10.20 | ₩34,116 | ₩37,707 | ₩34,036 | ₩37,346 | +9.47% | 755.5만 |
|---|
| 2025.10.17 | ₩32,448 | ₩33,609 | ₩32,021 | ₩33,035 | +1.81% | 383.5만 |
|---|
| 2025.10.16 | ₩34,610 | ₩35,798 | ₩32,902 | ₩33,249 | -3.93% | 493.7만 |
|---|
| 2025.10.15 | ₩32,668 | ₩35,129 | ₩32,342 | ₩34,610 | +5.94% | 551.8만 |
|---|
| 2025.10.14 | ₩30,833 | ₩33,142 | ₩29,218 | ₩31,901 | +3.46% | 495.8만 |
|---|
| 2025.10.13 | ₩33,209 | ₩34,450 | ₩31,260 | ₩31,714 | -4.50% | 697.2만 |
|---|
| 2025.10.10 | ₩34,196 | ₩34,407 | ₩30,993 | ₩32,728 | -4.29% | 864.9만 |
|---|