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 | ₩16,553 | ₩17,772 | ₩15,977 | ₩17,504 | +5.74% | 814.3만 |
| 2026.10.08 | ₩15,937 | ₩16,928 | ₩15,750 | ₩16,875 | +5.88% | 1397.4만 |
| 2026.10.07 | ₩16,178 | ₩16,620 | ₩15,669 | ₩15,683 | -3.06% | 829.8만 |
| 2026.10.06 | ₩16,741 | ₩17,704 | ₩16,125 | ₩16,567 | -1.04% | 794.9만 |
| 2026.10.05 | ₩16,540 | ₩17,250 | ₩15,870 | ₩17,075 | +3.24% | 496.3만 |
| 2026.10.02 | ₩16,633 | ₩17,096 | ₩16,198 | ₩16,419 | -1.29% | 450.2만 |
| 2026.10.01 | ₩16,044 | ₩16,948 | ₩15,830 | ₩16,232 | +1.17% | 744.5만 |
| 2026.09.30 | ₩16,017 | ₩16,386 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,736 |
| ₩16,151 |
| +0.84% |
| 531.5만 |
| 2026.09.29 | ₩15,388 | ₩16,138 | ₩15,293 | ₩16,111 | +4.70% | 501.4만 |
|---|
| 2026.09.28 | ₩15,696 | ₩15,804 | ₩15,174 | ₩15,294 | -2.56% | 329.4만 |
|---|
| 2026.09.25 | ₩16,513 | ₩16,513 | ₩15,622 | ₩15,736 | -4.70% | 297.6만 |
|---|
| 2026.09.24 | ₩16,245 | ₩16,352 | ₩15,562 | ₩16,285 | +0.25% | 480.8만 |
|---|
| 2026.09.23 | ₩17,035 | ₩17,209 | ₩16,017 | ₩16,513 | -3.07% | 503.5만 |
|---|
| 2026.09.22 | ₩16,433 | ₩17,370 | ₩16,258 | ₩16,995 | +3.42% | 392.1만 |
|---|
| 2026.09.21 | ₩16,741 | ₩16,942 | ₩16,258 | ₩16,366 | -2.24% | 373.2만 |
|---|
| 2026.09.18 | ₩16,279 | ₩16,700 | ₩15,890 | ₩16,258 | -0.12% | 861.9만 |
|---|
| 2026.09.17 | ₩16,058 | ₩17,236 | ₩16,004 | ₩16,419 | +2.25% | 575.3만 |
|---|
| 2026.09.16 | ₩15,348 | ₩15,736 | ₩15,227 | ₩15,388 | +0.26% | 458.7만 |
|---|
| 2026.09.15 | ₩15,736 | ₩15,830 | ₩15,057 | ₩15,214 | -3.32% | 399.1만 |
|---|
| 2026.09.14 | ₩15,596 | ₩16,218 | ₩15,596 | ₩15,897 | +1.93% | 259.7만 |
|---|
| 2026.09.11 | ₩16,205 | ₩16,325 | ₩15,656 | ₩15,723 | -2.98% | 270.8만 |
|---|
| 2026.09.10 | ₩15,937 | ₩16,011 | ₩15,616 | ₩15,977 | +0.25% | 392.1만 |
|---|
| 2026.09.09 | ₩16,741 | ₩17,169 | ₩16,325 | ₩16,352 | -2.32% | 493.2만 |
|---|
| 2026.09.08 | ₩17,183 | ₩17,263 | ₩16,640 | ₩17,062 | -0.70% | 412.7만 |
|---|
| 2026.09.04 | ₩16,861 | ₩17,357 | ₩16,767 | ₩17,062 | +1.19% | 279.2만 |
|---|
| 2026.09.03 | ₩17,223 | ₩17,303 | ₩16,607 | ₩16,982 | -1.40% | 300.2만 |
|---|
| 2026.09.02 | ₩16,968 | ₩17,584 | ₩16,446 | ₩17,089 | +0.71% | 324.4만 |
|---|
| 2026.09.01 | ₩16,767 | ₩17,156 | ₩16,526 | ₩16,988 | +1.32% | 218만 |
|---|
| 2026.08.31 | ₩16,928 | ₩17,209 | ₩16,660 | ₩17,049 | +0.71% | 292.3만 |
|---|
| 2026.08.28 | ₩17,558 | ₩18,066 | ₩16,982 | ₩17,236 | -1.83% | 343.7만 |
|---|
| 2026.08.27 | ₩17,758 | ₩18,013 | ₩17,410 | ₩17,558 | -1.13% | 244.5만 |
|---|
| 2026.08.26 | ₩17,919 | ₩18,080 | ₩17,383 | ₩17,665 | -1.42% | 270.7만 |
|---|
| 2026.08.25 | ₩17,196 | ₩18,388 | ₩17,089 | ₩18,093 | +5.22% | 409만 |
|---|
| 2026.08.24 | ₩16,875 | ₩17,129 | ₩16,392 | ₩16,821 | -0.32% | 311.1만 |
|---|
| 2026.08.21 | ₩16,942 | ₩17,584 | ₩16,942 | ₩17,196 | +1.50% | 334.6만 |
|---|
| 2026.08.20 | ₩17,343 | ₩17,464 | ₩16,459 | ₩16,660 | -3.94% | 470.4만 |
|---|
| 2026.08.19 | ₩16,205 | ₩17,879 | ₩16,084 | ₩17,785 | +9.75% | 611.5만 |
|---|
| 2026.08.18 | ₩15,803 | ₩16,205 | ₩15,321 | ₩15,535 | -1.69% | 317.9만 |
|---|
| 2026.08.17 | ₩15,950 | ₩16,366 | ₩15,736 | ₩16,192 | +1.51% | 181.9만 |
|---|
| 2026.08.14 | ₩15,843 | ₩16,123 | ₩15,281 | ₩15,950 | +0.68% | 236.1만 |
|---|
| 2026.08.13 | ₩16,212 | ₩16,303 | ₩15,817 | ₩15,843 | -2.27% | 294.6만 |
|---|
| 2026.08.12 | ₩16,151 | ₩16,486 | ₩15,910 | ₩16,192 | +0.25% | 204.2만 |
|---|
| 2026.08.11 | ₩16,017 | ₩16,258 | ₩15,656 | ₩16,098 | +0.50% | 256.9만 |
|---|
| 2026.08.10 | ₩15,803 | ₩16,392 | ₩15,736 | ₩16,098 | +1.86% | 303.2만 |
|---|
| 2026.08.07 | ₩15,910 | ₩16,178 | ₩15,361 | ₩15,991 | +0.51% | 493.7만 |
|---|
| 2026.08.06 | ₩14,250 | ₩15,160 | ₩14,250 | ₩15,053 | +5.64% | 434.1만 |
|---|
| 2026.08.05 | ₩15,147 | ₩15,308 | ₩14,531 | ₩14,692 | -3.01% | 473.4만 |
|---|
| 2026.08.04 | ₩14,698 | ₩15,180 | ₩14,404 | ₩15,160 | +3.14% | 434만 |
|---|
| 2026.08.03 | ₩14,129 | ₩14,517 | ₩13,928 | ₩14,424 | +2.09% | 332만 |
|---|
| 2026.07.31 | ₩14,906 | ₩14,986 | ₩14,196 | ₩14,303 | -4.04% | 265.1만 |
|---|
| 2026.07.30 | ₩14,611 | ₩14,906 | ₩14,504 | ₩14,852 | +1.65% | 318.1만 |
|---|
| 2026.07.29 | ₩14,424 | ₩14,973 | ₩14,120 | ₩14,464 | +0.28% | 348.6만 |
|---|
| 2026.07.28 | ₩14,094 | ₩14,651 | ₩13,593 | ₩14,584 | +3.48% | 485.8만 |
|---|
| 2026.07.27 | ₩14,718 | ₩15,147 | ₩14,236 | ₩14,290 | -2.91% | 288.3만 |
|---|
| 2026.07.24 | ₩15,080 | ₩15,160 | ₩14,350 | ₩14,370 | -4.71% | 346.3만 |
|---|
| 2026.07.23 | ₩14,678 | ₩15,194 | ₩14,625 | ₩14,866 | +1.28% | 376.9만 |
|---|
| 2026.07.22 | ₩15,067 | ₩15,348 | ₩14,832 | ₩14,906 | -1.07% | 237.9만 |
|---|
| 2026.07.21 | ₩14,812 | ₩15,482 | ₩14,638 | ₩15,361 | +3.71% | 351.9만 |
|---|
| 2026.07.20 | ₩15,428 | ₩15,616 | ₩14,611 | ₩14,625 | -5.21% | 374.1만 |
|---|
| 2026.07.17 | ₩15,709 | ₩15,850 | ₩15,200 | ₩15,234 | -3.03% | 432.9만 |
|---|
| 2026.07.16 | ₩16,647 | ₩16,861 | ₩15,604 | ₩15,884 | -4.59% | 653.2만 |
|---|
| 2026.07.15 | ₩17,584 | ₩17,919 | ₩17,250 | ₩17,464 | -0.69% | 402.6만 |
|---|
| 2026.07.14 | ₩17,825 | ₩18,174 | ₩17,410 | ₩17,812 | -0.08% | 405.4만 |
|---|
| 2026.07.13 | ₩18,428 | ₩18,441 | ₩17,106 | ₩17,437 | -5.38% | 747.9만 |
|---|
| 2026.07.10 | ₩20,678 | ₩20,678 | ₩18,883 | ₩19,037 | -7.93% | 617.5만 |
|---|
| 2026.07.09 | ₩22,218 | ₩22,982 | ₩20,283 | ₩20,678 | -6.93% | 738.8만 |
|---|
| 2026.07.08 | ₩22,513 | ₩22,888 | ₩21,897 | ₩22,553 | +0.18% | 354.7만 |
|---|
| 2026.07.07 | ₩23,906 | ₩24,254 | ₩22,566 | ₩23,343 | -2.35% | 317.2만 |
|---|
| 2026.07.06 | ₩23,209 | ₩24,214 | ₩21,656 | ₩23,892 | +2.94% | 384.6만 |
|---|
| 2026.07.02 | ₩23,611 | ₩24,749 | ₩23,162 | ₩23,517 | -0.40% | 416.3만 |
|---|
| 2026.07.01 | ₩22,473 | ₩23,876 | ₩22,392 | ₩23,089 | +2.74% | 373.1만 |
|---|
| 2026.06.30 | ₩22,205 | ₩22,700 | ₩21,428 | ₩22,660 | +2.05% | 380.2만 |
|---|
| 2026.06.29 | ₩22,325 | ₩23,008 | ₩21,341 | ₩22,245 | -0.36% | 558.2만 |
|---|
| 2026.06.26 | ₩21,093 | ₩22,714 | ₩20,986 | ₩22,339 | +5.90% | 982.4만 |
|---|
| 2026.06.25 | ₩20,919 | ₩21,776 | ₩20,859 | ₩21,468 | +2.62% | 347.1만 |
|---|
| 2026.06.24 | ₩20,531 | ₩21,589 | ₩20,485 | ₩20,758 | +1.11% | 362.2만 |
|---|
| 2026.06.23 | ₩20,665 | ₩21,334 | ₩20,169 | ₩20,424 | -1.17% | 488.4만 |
|---|
| 2026.06.22 | ₩21,247 | ₩21,857 | ₩20,852 | ₩21,093 | -0.72% | 510.4만 |
|---|
| 2026.06.18 | ₩20,792 | ₩21,696 | ₩20,142 | ₩20,986 | +0.93% | 884.9만 |
|---|
| 2026.06.17 | ₩19,915 | ₩22,406 | ₩19,325 | ₩20,357 | +2.22% | 1242.7만 |
|---|
| 2026.06.16 | ₩19,794 | ₩19,982 | ₩18,127 | ₩19,486 | -1.56% | 865.8만 |
|---|
| 2026.06.15 | ₩17,116 | ₩20,089 | ₩17,089 | ₩19,982 | +16.74% | 1641만 |
|---|
| 2026.06.12 | ₩16,459 | ₩17,397 | ₩16,004 | ₩16,218 | -1.46% | 1021.7만 |
|---|
| 2026.06.11 | ₩16,279 | ₩16,667 | ₩15,817 | ₩16,540 | +1.60% | 793.6만 |
|---|
| 2026.06.10 | ₩16,955 | ₩17,598 | ₩16,325 | ₩16,339 | -3.63% | 396.1만 |
|---|
| 2026.06.09 | ₩18,441 | ₩19,084 | ₩16,794 | ₩17,263 | -6.39% | 562.8만 |
|---|
| 2026.06.08 | ₩18,522 | ₩18,803 | ₩17,846 | ₩18,066 | -2.46% | 342만 |
|---|
| 2026.06.05 | ₩19,419 | ₩19,808 | ₩17,263 | ₩18,133 | -6.62% | 748.4만 |
|---|
| 2026.06.04 | ₩17,678 | ₩20,745 | ₩17,571 | ₩19,754 | +11.74% | 960.9만 |
|---|
| 2026.06.03 | ₩17,370 | ₩17,461 | ₩16,700 | ₩17,437 | +0.39% | 310.1만 |
|---|
| 2026.06.02 | ₩18,053 | ₩18,147 | ₩17,250 | ₩17,584 | -2.60% | 394.5만 |
|---|
| 2026.06.01 | ₩18,428 | ₩18,979 | ₩17,959 | ₩18,388 | -0.22% | 357만 |
|---|
| 2026.05.29 | ₩18,348 | ₩19,150 | ₩17,571 | ₩18,843 | +2.70% | 553.4만 |
|---|
| 2026.05.28 | ₩18,040 | ₩18,736 | ₩17,678 | ₩18,321 | +1.56% | 452.6만 |
|---|
| 2026.05.27 | ₩16,875 | ₩18,415 | ₩16,754 | ₩18,000 | +6.67% | 654.5만 |
|---|
| 2026.05.26 | ₩16,968 | ₩17,263 | ₩16,392 | ₩16,888 | -0.47% | 361.9만 |
|---|
| 2026.05.22 | ₩16,607 | ₩17,263 | ₩16,534 | ₩16,875 | +1.61% | 319.4만 |
|---|
| 2026.05.21 | ₩16,017 | ₩16,680 | ₩15,830 | ₩16,567 | +3.43% | 444만 |
|---|
| 2026.05.20 | ₩15,950 | ₩16,781 | ₩15,790 | ₩16,419 | +2.94% | 490.6만 |
|---|
| 2026.05.19 | ₩16,433 | ₩16,633 | ₩15,857 | ₩15,991 | -2.69% | 552.1만 |
|---|
| 2026.05.18 | ₩18,455 | ₩18,589 | ₩16,218 | ₩16,995 | -7.91% | 964.6만 |
|---|
| 2026.05.15 | ₩17,879 | ₩18,944 | ₩17,732 | ₩18,308 | +2.40% | 1483.4만 |
|---|
| 2026.05.14 | ₩18,964 | ₩19,258 | ₩17,296 | ₩17,531 | -7.56% | 1417만 |
|---|
| 2026.05.13 | ₩18,709 | ₩19,526 | ₩18,415 | ₩19,124 | +2.22% | 375.8만 |
|---|
| 2026.05.12 | ₩19,205 | ₩19,419 | ₩18,107 | ₩18,736 | -2.44% | 465.8만 |
|---|
| 2026.05.11 | ₩18,830 | ₩20,825 | ₩18,709 | ₩19,312 | +2.56% | 723.8만 |
|---|
| 2026.05.08 | ₩18,843 | ₩19,485 | ₩18,388 | ₩18,870 | +0.14% | 580.4만 |
|---|
| 2026.05.07 | ₩18,455 | ₩18,837 | ₩17,966 | ₩18,361 | -0.51% | 404.4만 |
|---|
| 2026.05.06 | ₩17,732 | ₩18,589 | ₩17,558 | ₩18,549 | +4.61% | 380.9만 |
|---|
| 2026.05.05 | ₩18,950 | ₩19,191 | ₩17,678 | ₩17,825 | -5.94% | 488.2만 |
|---|
| 2026.05.04 | ₩17,825 | ₩18,843 | ₩17,825 | ₩18,575 | +4.21% | 648.2만 |
|---|
| 2026.05.01 | ₩17,933 | ₩18,133 | ₩17,142 | ₩17,758 | -0.97% | 580.1만 |
|---|
| 2026.04.30 | ₩16,901 | ₩18,830 | ₩16,901 | ₩18,053 | +6.81% | 1310.9만 |
|---|
| 2026.04.29 | ₩16,258 | ₩17,343 | ₩15,743 | ₩16,667 | +2.51% | 2679.4만 |
|---|
| 2026.04.28 | ₩17,169 | ₩18,964 | ₩17,035 | ₩17,678 | +2.96% | 1516.4만 |
|---|
| 2026.04.27 | ₩19,058 | ₩19,754 | ₩16,596 | ₩17,464 | -8.36% | 2751.5만 |
|---|
| 2026.04.24 | ₩21,281 | ₩21,482 | ₩17,973 | ₩18,254 | -14.22% | 902.8만 |
|---|
| 2026.04.23 | ₩22,499 | ₩22,726 | ₩20,839 | ₩21,254 | -5.54% | 549.4만 |
|---|
| 2026.04.22 | ₩21,040 | ₩22,205 | ₩20,959 | ₩22,191 | +5.47% | 376.3만 |
|---|
| 2026.04.21 | ₩20,691 | ₩21,307 | ₩20,383 | ₩20,504 | -0.91% | 431.1만 |
|---|
| 2026.04.20 | ₩19,754 | ₩20,497 | ₩19,459 | ₩20,370 | +3.12% | 267.1만 |
|---|
| 2026.04.17 | ₩19,526 | ₩20,276 | ₩19,406 | ₩20,022 | +2.54% | 309.5만 |
|---|
| 2026.04.16 | ₩20,022 | ₩20,049 | ₩18,589 | ₩18,964 | -5.28% | 361만 |
|---|
| 2026.04.15 | ₩19,935 | ₩20,457 | ₩19,366 | ₩20,008 | +0.37% | 270.9만 |
|---|
| 2026.04.14 | ₩19,312 | ₩20,290 | ₩19,218 | ₩19,794 | +2.50% | 299만 |
|---|
| 2026.04.13 | ₩17,812 | ₩19,379 | ₩17,807 | ₩19,098 | +7.22% | 329.8만 |
|---|
| 2026.04.10 | ₩18,575 | ₩18,602 | ₩17,779 | ₩18,066 | -2.74% | 180.9만 |
|---|
| 2026.04.09 | ₩18,388 | ₩18,723 | ₩18,241 | ₩18,522 | +0.73% | 142.7만 |
|---|
| 2026.04.08 | ₩18,897 | ₩19,406 | ₩18,174 | ₩18,575 | -1.70% | 301.6만 |
|---|
| 2026.04.07 | ₩17,678 | ₩18,160 | ₩17,209 | ₩18,147 | +2.65% | 234.4만 |
|---|
| 2026.04.06 | ₩17,638 | ₩18,375 | ₩17,638 | ₩17,812 | +0.99% | 194.3만 |
|---|
| 2026.04.02 | ₩16,995 | ₩17,772 | ₩16,700 | ₩17,584 | +3.47% | 275.1만 |
|---|
| 2026.04.01 | ₩17,343 | ₩18,281 | ₩17,343 | ₩17,772 | +2.47% | 302.7만 |
|---|
| 2026.03.31 | ₩15,897 | ₩17,396 | ₩15,897 | ₩17,169 | +8.00% | 420.2만 |
|---|
| 2026.03.30 | ₩16,553 | ₩16,553 | ₩15,562 | ₩15,602 | -5.74% | 362.1만 |
|---|
| 2026.03.27 | ₩17,564 | ₩17,625 | ₩16,232 | ₩16,567 | -5.68% | 373.6만 |
|---|
| 2026.03.26 | ₩17,430 | ₩18,782 | ₩17,169 | ₩17,732 | +1.73% | 571.3만 |
|---|
| 2026.03.25 | ₩17,558 | ₩18,308 | ₩17,453 | ₩17,758 | +1.14% | 300.6만 |
|---|
| 2026.03.24 | ₩17,343 | ₩17,645 | ₩16,915 | ₩17,156 | -1.08% | 353.5만 |
|---|
| 2026.03.23 | ₩17,317 | ₩17,866 | ₩16,955 | ₩17,558 | +1.39% | 310.7만 |
|---|
| 2026.03.20 | ₩17,584 | ₩18,187 | ₩17,149 | ₩17,196 | -2.21% | 521.9만 |
|---|
| 2026.03.19 | ₩17,290 | ₩18,026 | ₩16,955 | ₩17,611 | +1.86% | 274.3만 |
|---|
| 2026.03.18 | ₩17,678 | ₩18,281 | ₩17,596 | ₩17,691 | +0.08% | 269.8만 |
|---|
| 2026.03.17 | ₩17,919 | ₩18,294 | ₩17,919 | ₩18,053 | +0.75% | 222.8만 |
|---|
| 2026.03.16 | ₩17,477 | ₩18,287 | ₩17,250 | ₩17,919 | +2.53% | 370.8만 |
|---|
| 2026.03.13 | ₩17,437 | ₩17,846 | ₩16,808 | ₩17,089 | -2.00% | 285.4만 |
|---|
| 2026.03.12 | ₩17,250 | ₩17,504 | ₩16,821 | ₩17,209 | -0.23% | 328.3만 |
|---|
| 2026.03.11 | ₩17,866 | ₩17,946 | ₩17,183 | ₩17,424 | -2.47% | 306.5만 |
|---|
| 2026.03.10 | ₩18,267 | ₩18,950 | ₩17,872 | ₩18,040 | -1.25% | 282.8만 |
|---|
| 2026.03.09 | ₩17,745 | ₩18,944 | ₩17,504 | ₩18,602 | +4.83% | 402.6만 |
|---|
| 2026.03.06 | ₩17,049 | ₩18,133 | ₩16,810 | ₩18,000 | +5.58% | 332.3만 |
|---|
| 2026.03.05 | ₩18,261 | ₩18,904 | ₩17,390 | ₩17,611 | -3.56% | 429.2만 |
|---|
| 2026.03.04 | ₩18,723 | ₩18,910 | ₩17,962 | ₩18,508 | -1.14% | 589.7만 |
|---|
| 2026.03.03 | ₩19,808 | ₩19,808 | ₩18,214 | ₩18,220 | -8.01% | 831.2만 |
|---|
| 2026.03.02 | ₩18,468 | ₩20,772 | ₩17,075 | ₩20,678 | +11.97% | 1444.2만 |
|---|
| 2026.02.27 | ₩18,535 | ₩19,138 | ₩18,179 | ₩18,455 | -0.43% | 324.5만 |
|---|
| 2026.02.26 | ₩18,870 | ₩19,151 | ₩17,008 | ₩19,124 | +1.35% | 490.2만 |
|---|
| 2026.02.25 | ₩18,214 | ₩18,649 | ₩17,959 | ₩17,973 | -1.32% | 228.5만 |
|---|
| 2026.02.24 | ₩18,026 | ₩18,535 | ₩17,564 | ₩18,187 | +0.89% | 284.6만 |
|---|
| 2026.02.23 | ₩16,754 | ₩17,665 | ₩16,613 | ₩17,625 | +5.20% | 233.5만 |
|---|
| 2026.02.20 | ₩17,129 | ₩17,357 | ₩16,754 | ₩16,928 | -1.17% | 252.3만 |
|---|
| 2026.02.19 | ₩16,352 | ₩17,517 | ₩16,205 | ₩17,464 | +6.80% | 204.2만 |
|---|
| 2026.02.18 | ₩16,178 | ₩17,002 | ₩16,071 | ₩16,714 | +3.31% | 251.7만 |
|---|
| 2026.02.17 | ₩15,837 | ₩16,700 | ₩15,616 | ₩16,366 | +3.34% | 238.2만 |
|---|
| 2026.02.13 | ₩15,455 | ₩16,500 | ₩15,455 | ₩15,897 | +2.86% | 263만 |
|---|
| 2026.02.12 | ₩15,910 | ₩15,997 | ₩15,013 | ₩15,562 | -2.19% | 294.6만 |
|---|
| 2026.02.11 | ₩15,924 | ₩16,125 | ₩15,214 | ₩16,071 | +0.93% | 359.1만 |
|---|
| 2026.02.10 | ₩16,500 | ₩16,794 | ₩15,736 | ₩15,950 | -3.33% | 299.9만 |
|---|
| 2026.02.09 | ₩16,071 | ₩16,734 | ₩15,750 | ₩16,727 | +4.08% | 401만 |
|---|
| 2026.02.06 | ₩15,160 | ₩16,513 | ₩15,160 | ₩16,446 | +8.48% | 461.3만 |
|---|
| 2026.02.05 | ₩16,044 | ₩16,339 | ₩14,645 | ₩14,852 | -7.43% | 586.7만 |
|---|
| 2026.02.04 | ₩17,450 | ₩17,504 | ₩16,017 | ₩16,553 | -5.14% | 497.8만 |
|---|
| 2026.02.03 | ₩17,604 | ₩18,428 | ₩16,754 | ₩17,477 | -0.72% | 361.7만 |
|---|
| 2026.02.02 | ₩17,404 | ₩17,959 | ₩17,142 | ₩17,491 | +0.50% | 320.6만 |
|---|
| 2026.01.30 | ₩18,026 | ₩18,709 | ₩17,323 | ₩17,611 | -2.30% | 530만 |
|---|
| 2026.01.29 | ₩18,562 | ₩19,647 | ₩18,308 | ₩18,616 | +0.29% | 481.8만 |
|---|
| 2026.01.28 | ₩20,049 | ₩20,089 | ₩18,200 | ₩18,508 | -7.68% | 620.9만 |
|---|
| 2026.01.27 | ₩22,111 | ₩22,888 | ₩19,017 | ₩19,861 | -10.18% | 1500만 |
|---|
| 2026.01.26 | ₩19,258 | ₩19,687 | ₩18,562 | ₩18,683 | -2.99% | 642.1만 |
|---|
| 2026.01.23 | ₩21,180 | ₩21,361 | ₩19,419 | ₩19,593 | -7.49% | 808.5만 |
|---|
| 2026.01.22 | ₩18,783 | ₩21,348 | ₩18,423 | ₩21,294 | +13.37% | 1054.6만 |
|---|
| 2026.01.21 | ₩17,383 | ₩19,406 | ₩17,330 | ₩18,790 | +8.09% | 924.1만 |
|---|
| 2026.01.20 | ₩16,198 | ₩17,635 | ₩15,977 | ₩17,183 | +6.08% | 958.7만 |
|---|
| 2026.01.16 | ₩15,910 | ₩17,075 | ₩15,669 | ₩16,741 | +5.22% | 575만 |
|---|
| 2026.01.15 | ₩16,058 | ₩16,540 | ₩15,187 | ₩15,897 | -1.00% | 544.1만 |
|---|
| 2026.01.14 | ₩15,736 | ₩16,526 | ₩15,616 | ₩16,098 | +2.30% | 549.6만 |
|---|
| 2026.01.13 | ₩15,549 | ₩16,465 | ₩14,993 | ₩15,723 | +1.12% | 792.6만 |
|---|
| 2026.01.12 | ₩13,942 | ₩15,334 | ₩13,587 | ₩15,308 | +9.80% | 674.8만 |
|---|
| 2026.01.09 | ₩14,705 | ₩14,705 | ₩13,567 | ₩13,901 | -5.46% | 686.8만 |
|---|
| 2026.01.08 | ₩14,357 | ₩14,380 | ₩13,821 | ₩14,089 | -1.87% | 673.3만 |
|---|
| 2026.01.07 | ₩13,178 | ₩14,169 | ₩13,084 | ₩13,567 | +2.95% | 508.6만 |
|---|
| 2026.01.06 | ₩12,549 | ₩13,620 | ₩12,468 | ₩13,031 | +3.84% | 430.7만 |
|---|
| 2026.01.05 | ₩12,334 | ₩12,991 | ₩12,227 | ₩12,549 | +1.74% | 578.4만 |
|---|
| 2026.01.02 | ₩12,361 | ₩12,535 | ₩12,120 | ₩12,334 | -0.22% | 273.6만 |
|---|
| 2025.12.31 | ₩12,134 | ₩12,234 | ₩11,973 | ₩12,040 | -0.77% | 302.1만 |
|---|
| 2025.12.30 | ₩12,281 | ₩12,388 | ₩12,040 | ₩12,134 | -1.20% | 219.1만 |
|---|
| 2025.12.29 | ₩12,509 | ₩12,535 | ₩12,028 | ₩12,241 | -2.14% | 400.5만 |
|---|
| 2025.12.26 | ₩12,817 | ₩12,817 | ₩12,268 | ₩12,643 | -1.36% | 184만 |
|---|
| 2025.12.24 | ₩12,669 | ₩12,884 | ₩12,401 | ₩12,843 | +1.37% | 145.1만 |
|---|
| 2025.12.23 | ₩12,723 | ₩12,803 | ₩12,509 | ₩12,616 | -0.84% | 258.1만 |
|---|
| 2025.12.22 | ₩12,321 | ₩13,192 | ₩12,308 | ₩12,991 | +5.43% | 288.3만 |
|---|
| 2025.12.19 | ₩11,919 | ₩12,776 | ₩11,919 | ₩12,361 | +3.71% | 658.9만 |
|---|
| 2025.12.18 | ₩11,973 | ₩12,268 | ₩11,705 | ₩11,893 | -0.67% | 335.7만 |
|---|
| 2025.12.17 | ₩12,227 | ₩12,790 | ₩11,752 | ₩11,772 | -3.72% | 328.2만 |
|---|
| 2025.12.16 | ₩12,053 | ₩12,401 | ₩11,933 | ₩12,214 | +1.33% | 250만 |
|---|
| 2025.12.15 | ₩12,160 | ₩12,355 | ₩11,919 | ₩12,241 | +0.66% | 395.2만 |
|---|
| 2025.12.12 | ₩12,870 | ₩12,964 | ₩12,080 | ₩12,080 | -6.14% | 340.6만 |
|---|
| 2025.12.11 | ₩12,495 | ₩12,951 | ₩12,388 | ₩12,790 | +2.36% | 306.8만 |
|---|
| 2025.12.10 | ₩12,415 | ₩12,991 | ₩12,255 | ₩12,549 | +1.08% | 275.4만 |
|---|
| 2025.12.09 | ₩12,535 | ₩12,857 | ₩12,348 | ₩12,455 | -0.64% | 314.2만 |
|---|
| 2025.12.08 | ₩13,245 | ₩13,326 | ₩12,522 | ₩12,643 | -4.55% | 346.5만 |
|---|
| 2025.12.05 | ₩12,843 | ₩12,937 | ₩12,535 | ₩12,870 | +0.21% | 403.1만 |
|---|
| 2025.12.04 | ₩11,933 | ₩13,279 | ₩11,855 | ₩13,044 | +9.32% | 591.6만 |
|---|
| 2025.12.03 | ₩11,022 | ₩12,207 | ₩10,888 | ₩12,134 | +10.09% | 474.5만 |
|---|
| 2025.12.02 | ₩11,290 | ₩11,370 | ₩10,828 | ₩10,848 | -3.91% | 431.7만 |
|---|
| 2025.12.01 | ₩11,799 | ₩11,906 | ₩11,243 | ₩11,276 | -4.43% | 453.3만 |
|---|
| 2025.11.28 | ₩11,544 | ₩12,187 | ₩11,424 | ₩12,040 | +4.29% | 370.8만 |
|---|
| 2025.11.26 | ₩11,558 | ₩11,558 | ₩11,250 | ₩11,410 | -1.27% | 314.1만 |
|---|
| 2025.11.25 | ₩11,236 | ₩11,531 | ₩10,955 | ₩11,451 | +1.91% | 411.1만 |
|---|
| 2025.11.24 | ₩11,062 | ₩11,210 | ₩10,895 | ₩11,183 | +1.09% | 396.3만 |
|---|
| 2025.11.21 | ₩10,915 | ₩11,290 | ₩10,647 | ₩10,995 | +0.74% | 625.2만 |
|---|
| 2025.11.20 | ₩11,384 | ₩11,893 | ₩10,647 | ₩10,768 | -5.41% | 619.7만 |
|---|
| 2025.11.19 | ₩11,424 | ₩11,558 | ₩10,982 | ₩11,035 | -3.40% | 401.2만 |
|---|
| 2025.11.18 | ₩11,317 | ₩11,558 | ₩11,009 | ₩11,343 | +0.24% | 558.9만 |
|---|
| 2025.11.17 | ₩11,457 | ₩11,792 | ₩11,022 | ₩11,357 | -0.88% | 609.1만 |
|---|
| 2025.11.14 | ₩11,370 | ₩11,893 | ₩11,223 | ₩11,651 | +2.47% | 686.5만 |
|---|
| 2025.11.13 | ₩12,535 | ₩12,884 | ₩11,471 | ₩11,611 | -7.37% | 957.3만 |
|---|
| 2025.11.12 | ₩13,419 | ₩13,834 | ₩12,428 | ₩12,709 | -5.29% | 717.7만 |
|---|
| 2025.11.11 | ₩12,837 | ₩13,734 | ₩12,562 | ₩13,634 | +6.21% | 697.1만 |
|---|
| 2025.11.10 | ₩14,343 | ₩14,424 | ₩12,924 | ₩13,031 | -9.15% | 1352.1만 |
|---|
| 2025.11.07 | ₩12,247 | ₩13,540 | ₩12,000 | ₩12,750 | +4.10% | 2541.3만 |
|---|
| 2025.11.06 | ₩18,080 | ₩18,093 | ₩16,366 | ₩16,500 | -8.74% | 893.2만 |
|---|
| 2025.11.05 | ₩16,674 | ₩18,334 | ₩16,272 | ₩18,174 | +9.00% | 650만 |
|---|
| 2025.11.04 | ₩16,868 | ₩17,558 | ₩16,325 | ₩16,339 | -3.14% | 574.3만 |
|---|
| 2025.11.03 | ₩17,571 | ₩18,214 | ₩16,338 | ₩17,504 | -0.38% | 878.3만 |
|---|
| 2025.10.31 | ₩16,808 | ₩17,919 | ₩16,245 | ₩16,901 | +0.56% | 1422.9만 |
|---|
| 2025.10.30 | ₩15,776 | ₩17,008 | ₩15,575 | ₩16,426 | +4.12% | 1267.7만 |
|---|
| 2025.10.29 | ₩18,441 | ₩18,750 | ₩16,908 | ₩17,571 | -4.72% | 1801.1만 |
|---|
| 2025.10.28 | ₩19,787 | ₩19,808 | ₩18,375 | ₩18,696 | -5.52% | 1752.8만 |
|---|
| 2025.10.27 | ₩18,388 | ₩22,447 | ₩17,691 | ₩19,808 | +7.72% | 5253.5만 |
|---|
| 2025.10.24 | ₩34,968 | ₩35,289 | ₩33,890 | ₩34,285 | -1.95% | 297.7만 |
|---|
| 2025.10.23 | ₩32,932 | ₩34,754 | ₩32,504 | ₩34,673 | +5.29% | 278.2만 |
|---|
| 2025.10.22 | ₩35,745 | ₩36,026 | ₩32,323 | ₩32,919 | -7.91% | 620만 |
|---|
| 2025.10.21 | ₩36,963 | ₩37,307 | ₩35,758 | ₩36,120 | -2.28% | 514만 |
|---|
| 2025.10.20 | ₩34,231 | ₩37,834 | ₩34,151 | ₩37,472 | +9.47% | 755.5만 |
|---|
| 2025.10.17 | ₩32,557 | ₩33,722 | ₩32,129 | ₩33,146 | +1.81% | 383.5만 |
|---|
| 2025.10.16 | ₩34,727 | ₩35,919 | ₩33,013 | ₩33,361 | -3.93% | 493.7만 |
|---|
| 2025.10.15 | ₩32,778 | ₩35,248 | ₩32,451 | ₩34,727 | +5.94% | 551.8만 |
|---|
| 2025.10.14 | ₩30,937 | ₩33,254 | ₩29,316 | ₩32,008 | +3.46% | 495.8만 |
|---|
| 2025.10.13 | ₩33,321 | ₩34,566 | ₩31,365 | ₩31,821 | -4.50% | 697.2만 |
|---|
| 2025.10.10 | ₩34,312 | ₩34,523 | ₩31,097 | ₩32,838 | -4.29% | 864.9만 |
|---|