시장 데이터를 불러오는 중
전체 종목
나테라 과거 주가
Natera, Inc. - Common Stock · NTRA · NASDAQ
주요 사업 분야는 의료 관련 제품·서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Natera, Inc. - Common Stock · NTRA · NASDAQ
주요 사업 분야는 의료 관련 제품·서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩526,494 | ₩545,469 | ₩524,631 | ₩536,959 | +1.99% | 101.1만 |
| 2026.10.08 | ₩519,378 | ₩526,568 | ₩509,730 | ₩523,666 | +0.83% | 244.3만 |
| 2026.10.07 | ₩526,655 | ₩537,469 | ₩513,831 | ₩530,058 | +0.65% | 281.6만 |
| 2026.10.06 | ₩574,882 | ₩586,135 | ₩529,000 | ₩536,879 | -6.61% | 249.9만 |
| 2026.10.05 | ₩549,837 | ₩572,430 | ₩543,030 | ₩570,366 | +3.73% | 202.1만 |
| 2026.10.02 | ₩548,604 | ₩553,911 | ₩537,343 | ₩549,877 | +0.23% | 215.7만 |
| 2026.10.01 | ₩553,844 | ₩567,402 | ₩545,884 | ₩547,358 | -1.17% | 186.4만 |
| 2026.09.30 | ₩557,475 | ₩572,816 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩553,844 |
| -0.65% |
| 184.5만 |
| 2026.09.29 | ₩554,353 | ₩565,006 | ₩548,403 | ₩555,465 | +0.20% | 205.8만 |
|---|
| 2026.09.28 | ₩548,095 | ₩559,291 | ₩544,443 | ₩551,780 | +0.67% | 164.4만 |
|---|
| 2026.09.25 | ₩549,408 | ₩557,113 | ₩546,025 | ₩552,839 | +0.62% | 161.2만 |
|---|
| 2026.09.24 | ₩523,305 | ₩553,328 | ₩520,551 | ₩547,787 | +4.68% | 196.3만 |
|---|
| 2026.09.23 | ₩518,507 | ₩529,120 | ₩515,854 | ₩523,666 | +0.99% | 169만 |
|---|
| 2026.09.22 | ₩493,476 | ₩525,194 | ₩489,375 | ₩523,814 | +6.15% | 155.3만 |
|---|
| 2026.09.21 | ₩498,380 | ₩499,921 | ₩487,714 | ₩496,665 | -0.34% | 198.1만 |
|---|
| 2026.09.18 | ₩490,153 | ₩495,392 | ₩480,933 | ₩494,990 | +0.99% | 371.7만 |
|---|
| 2026.09.17 | ₩469,677 | ₩491,385 | ₩466,675 | ₩490,863 | +4.51% | 256.1만 |
|---|
| 2026.09.16 | ₩469,248 | ₩478,581 | ₩459,995 | ₩462,763 | -1.38% | 143.3만 |
|---|
| 2026.09.15 | ₩456,062 | ₩471,392 | ₩454,026 | ₩470,052 | +3.07% | 177.4만 |
|---|
| 2026.09.14 | ₩439,406 | ₩459,627 | ₩438,389 | ₩458,005 | +4.23% | 104.3만 |
|---|
| 2026.09.11 | ₩442,448 | ₩442,448 | ₩434,770 | ₩440,773 | -0.38% | 79.8만 |
|---|
| 2026.09.10 | ₩435,399 | ₩443,795 | ₩429,677 | ₩437,034 | +0.38% | 107.1만 |
|---|
| 2026.09.09 | ₩434,354 | ₩444,726 | ₩430,401 | ₩442,622 | +1.90% | 70.7만 |
|---|
| 2026.09.08 | ₩437,235 | ₩444,077 | ₩430,428 | ₩434,354 | -0.66% | 103만 |
|---|
| 2026.09.04 | ₩434,059 | ₩440,934 | ₩433,389 | ₩439,768 | +1.32% | 96.8만 |
|---|
| 2026.09.03 | ₩436,378 | ₩444,887 | ₩428,820 | ₩439,084 | +0.62% | 70.8만 |
|---|
| 2026.09.02 | ₩426,837 | ₩443,439 | ₩426,126 | ₩435,728 | +2.08% | 103.3만 |
|---|
| 2026.09.01 | ₩430,133 | ₩435,507 | ₩426,602 | ₩429,825 | -0.07% | 120.9만 |
|---|
| 2026.08.31 | ₩430,079 | ₩436,378 | ₩423,446 | ₩431,433 | +0.31% | 132.6만 |
|---|
| 2026.08.28 | ₩449,282 | ₩454,669 | ₩436,391 | ₩437,195 | -2.69% | 83.4만 |
|---|
| 2026.08.27 | ₩452,203 | ₩459,868 | ₩448,170 | ₩453,865 | +0.37% | 73.1만 |
|---|
| 2026.08.26 | ₩446,615 | ₩456,893 | ₩446,615 | ₩453,530 | +1.55% | 109.4만 |
|---|
| 2026.08.25 | ₩442,622 | ₩451,748 | ₩436,820 | ₩451,198 | +1.94% | 173.3만 |
|---|
| 2026.08.24 | ₩440,063 | ₩444,766 | ₩430,937 | ₩439,151 | -0.21% | 121.9만 |
|---|
| 2026.08.21 | ₩435,507 | ₩446,200 | ₩429,356 | ₩444,927 | +2.16% | 121.5만 |
|---|
| 2026.08.20 | ₩430,213 | ₩446,977 | ₩428,806 | ₩435,292 | +1.18% | 173.8만 |
|---|
| 2026.08.19 | ₩430,160 | ₩436,619 | ₩420,049 | ₩435,600 | +1.26% | 179.2만 |
|---|
| 2026.08.18 | ₩417,590 | ₩426,890 | ₩415,915 | ₩417,671 | +0.02% | 113.3만 |
|---|
| 2026.08.17 | ₩416,063 | ₩426,937 | ₩413,264 | ₩421,007 | +1.19% | 127.1만 |
|---|
| 2026.08.14 | ₩412,740 | ₩418,073 | ₩408,706 | ₩415,312 | +0.62% | 127.4만 |
|---|
| 2026.08.13 | ₩425,698 | ₩428,686 | ₩412,706 | ₩416,451 | -2.17% | 152.2만 |
|---|
| 2026.08.12 | ₩420,056 | ₩431,111 | ₩418,086 | ₩423,393 | +0.79% | 158만 |
|---|
| 2026.08.11 | ₩425,832 | ₩428,780 | ₩417,724 | ₩419,051 | -1.59% | 95.3만 |
|---|
| 2026.08.10 | ₩430,857 | ₩436,887 | ₩416,679 | ₩426,595 | -0.99% | 215.5만 |
|---|
| 2026.08.07 | ₩430,012 | ₩432,840 | ₩410,555 | ₩431,620 | +0.37% | 338.7만 |
|---|
| 2026.08.06 | ₩358,737 | ₩364,975 | ₩353,162 | ₩355,615 | -0.87% | 159만 |
|---|
| 2026.08.05 | ₩368,760 | ₩375,165 | ₩363,842 | ₩367,996 | -0.21% | 112.9만 |
|---|
| 2026.08.04 | ₩362,288 | ₩371,145 | ₩355,427 | ₩368,760 | +1.79% | 192.3만 |
|---|
| 2026.08.03 | ₩355,239 | ₩365,209 | ₩348,137 | ₩362,288 | +1.98% | 115.6만 |
|---|
| 2026.07.31 | ₩368,506 | ₩368,666 | ₩351,467 | ₩358,804 | -2.63% | 133.1만 |
|---|
| 2026.07.30 | ₩338,208 | ₩363,480 | ₩338,208 | ₩361,350 | +6.84% | 118.4만 |
|---|
| 2026.07.29 | ₩336,801 | ₩345,765 | ₩332,362 | ₩340,124 | +0.99% | 92.5만 |
|---|
| 2026.07.28 | ₩343,662 | ₩344,975 | ₩333,102 | ₩337,980 | -1.65% | 102.5만 |
|---|
| 2026.07.27 | ₩353,537 | ₩358,147 | ₩344,385 | ₩345,765 | -2.20% | 97.8만 |
|---|
| 2026.07.24 | ₩354,690 | ₩357,611 | ₩348,767 | ₩351,072 | -1.02% | 69.9만 |
|---|
| 2026.07.23 | ₩354,060 | ₩365,825 | ₩350,536 | ₩354,690 | +0.18% | 59.8만 |
|---|
| 2026.07.22 | ₩352,928 | ₩356,445 | ₩345,511 | ₩354,060 | +0.32% | 80.7만 |
|---|
| 2026.07.21 | ₩351,206 | ₩360,077 | ₩342,583 | ₩358,027 | +1.94% | 99.5만 |
|---|
| 2026.07.20 | ₩360,211 | ₩364,003 | ₩351,099 | ₩351,929 | -2.30% | 83.4만 |
|---|
| 2026.07.17 | ₩355,641 | ₩364,901 | ₩351,085 | ₩363,668 | +2.26% | 101.4만 |
|---|
| 2026.07.16 | ₩374,797 | ₩377,886 | ₩359,340 | ₩361,578 | -3.53% | 94.9만 |
|---|
| 2026.07.15 | ₩368,264 | ₩373,477 | ₩363,337 | ₩371,681 | +0.93% | 86.8만 |
|---|
| 2026.07.14 | ₩370,824 | ₩373,598 | ₩363,454 | ₩365,370 | -1.47% | 95.5만 |
|---|
| 2026.07.13 | ₩357,625 | ₩366,274 | ₩350,589 | ₩365,678 | +2.25% | 152.8만 |
|---|
| 2026.07.10 | ₩377,685 | ₩380,391 | ₩360,425 | ₩361,738 | -4.22% | 97만 |
|---|
| 2026.07.09 | ₩366,013 | ₩380,251 | ₩365,825 | ₩377,685 | +3.19% | 195.8만 |
|---|
| 2026.07.08 | ₩370,636 | ₩374,978 | ₩361,350 | ₩367,688 | -0.80% | 139.9만 |
|---|
| 2026.07.07 | ₩381,249 | ₩385,437 | ₩372,619 | ₩376,907 | -1.14% | 176만 |
|---|
| 2026.07.06 | ₩371,856 | ₩385,979 | ₩370,382 | ₩380,298 | +2.27% | 135.9만 |
|---|
| 2026.07.02 | ₩373,155 | ₩374,710 | ₩364,003 | ₩374,294 | +0.31% | 127.4만 |
|---|
| 2026.07.01 | ₩365,825 | ₩374,428 | ₩356,888 | ₩370,207 | +1.20% | 186.2만 |
|---|
| 2026.06.30 | ₩363,748 | ₩368,827 | ₩355,627 | ₩363,748 | 0.00% | 137.2만 |
|---|
| 2026.06.29 | ₩355,105 | ₩368,318 | ₩352,425 | ₩364,901 | +2.76% | 178.4만 |
|---|
| 2026.06.26 | ₩351,648 | ₩362,382 | ₩344,479 | ₩350,965 | -0.19% | 341.2만 |
|---|
| 2026.06.25 | ₩346,971 | ₩363,775 | ₩346,395 | ₩349,397 | +0.70% | 246.7만 |
|---|
| 2026.06.24 | ₩325,625 | ₩354,636 | ₩320,265 | ₩348,365 | +6.98% | 294.2만 |
|---|
| 2026.06.23 | ₩302,456 | ₩322,570 | ₩300,633 | ₩314,583 | +4.01% | 206.3만 |
|---|
| 2026.06.22 | ₩310,241 | ₩313,746 | ₩294,134 | ₩306,597 | -1.17% | 157.8만 |
|---|
| 2026.06.18 | ₩311,742 | ₩317,790 | ₩305,431 | ₩310,094 | -0.53% | 263.1만 |
|---|
| 2026.06.17 | ₩293,706 | ₩310,737 | ₩291,749 | ₩303,434 | +3.31% | 177.7만 |
|---|
| 2026.06.16 | ₩290,490 | ₩300,065 | ₩287,796 | ₩294,952 | +1.54% | 137.9만 |
|---|
| 2026.06.15 | ₩286,282 | ₩294,054 | ₩280,828 | ₩290,744 | +1.56% | 101.7만 |
|---|
| 2026.06.12 | ₩299,776 | ₩299,776 | ₩279,788 | ₩284,178 | -5.20% | 81.2만 |
|---|
| 2026.06.11 | ₩290,356 | ₩296,975 | ₩285,518 | ₩293,773 | +1.18% | 73.6만 |
|---|
| 2026.06.10 | ₩297,029 | ₩301,102 | ₩288,788 | ₩290,114 | -2.33% | 102.6만 |
|---|
| 2026.06.09 | ₩290,248 | ₩298,798 | ₩283,079 | ₩298,583 | +2.87% | 121.1만 |
|---|
| 2026.06.08 | ₩289,257 | ₩294,925 | ₩284,124 | ₩286,054 | -1.11% | 111.5만 |
|---|
| 2026.06.05 | ₩292,379 | ₩297,665 | ₩287,863 | ₩288,520 | -1.32% | 84.9만 |
|---|
| 2026.06.04 | ₩286,697 | ₩305,391 | ₩284,312 | ₩297,618 | +3.81% | 126.7만 |
|---|
| 2026.06.03 | ₩280,687 | ₩285,773 | ₩273,578 | ₩283,883 | +1.14% | 146.4만 |
|---|
| 2026.06.02 | ₩287,836 | ₩290,737 | ₩282,463 | ₩285,062 | -0.96% | 117.5만 |
|---|
| 2026.06.01 | ₩295,917 | ₩301,639 | ₩290,248 | ₩293,210 | -0.91% | 133.4만 |
|---|
| 2026.05.29 | ₩288,064 | ₩302,443 | ₩283,276 | ₩299,320 | +3.91% | 269.1만 |
|---|
| 2026.05.28 | ₩271,555 | ₩286,979 | ₩268,232 | ₩286,684 | +5.57% | 186.2만 |
|---|
| 2026.05.27 | ₩268,701 | ₩274,222 | ₩263,234 | ₩272,171 | +1.29% | 127.3만 |
|---|
| 2026.05.26 | ₩275,334 | ₩280,064 | ₩264,828 | ₩269,223 | -2.22% | 146.6만 |
|---|
| 2026.05.22 | ₩273,860 | ₩282,302 | ₩271,026 | ₩272,279 | -0.58% | 103.6만 |
|---|
| 2026.05.21 | ₩274,369 | ₩281,404 | ₩266,624 | ₩272,949 | -0.52% | 149.3만 |
|---|
| 2026.05.20 | ₩267,669 | ₩275,187 | ₩264,192 | ₩274,597 | +2.59% | 151.4만 |
|---|
| 2026.05.19 | ₩259,227 | ₩265,471 | ₩254,671 | ₩262,698 | +1.34% | 127.4만 |
|---|
| 2026.05.18 | ₩254,604 | ₩264,687 | ₩252,594 | ₩258,007 | +1.34% | 214.5만 |
|---|
| 2026.05.15 | ₩264,801 | ₩266,188 | ₩247,649 | ₩249,726 | -5.69% | 224만 |
|---|
| 2026.05.14 | ₩261,987 | ₩268,694 | ₩261,411 | ₩263,863 | +0.72% | 138.2만 |
|---|
| 2026.05.13 | ₩273,471 | ₩273,471 | ₩260,004 | ₩261,733 | -4.29% | 166.4만 |
|---|
| 2026.05.12 | ₩267,280 | ₩276,044 | ₩265,337 | ₩273,645 | +2.38% | 156.7만 |
|---|
| 2026.05.11 | ₩260,125 | ₩271,247 | ₩255,368 | ₩266,852 | +2.59% | 204.2만 |
|---|
| 2026.05.08 | ₩281,404 | ₩291,649 | ₩257,981 | ₩260,285 | -7.50% | 392.6만 |
|---|
| 2026.05.07 | ₩288,774 | ₩296,895 | ₩281,257 | ₩294,563 | +2.00% | 276.6만 |
|---|
| 2026.05.06 | ₩279,448 | ₩292,245 | ₩276,607 | ₩288,225 | +3.14% | 213.6만 |
|---|
| 2026.05.05 | ₩285,424 | ₩286,550 | ₩274,711 | ₩277,076 | -2.92% | 106.6만 |
|---|
| 2026.05.04 | ₩277,210 | ₩284,084 | ₩274,061 | ₩283,495 | +2.27% | 129.1만 |
|---|
| 2026.05.01 | ₩275,093 | ₩279,611 | ₩268,098 | ₩277,759 | +0.97% | 94.7만 |
|---|
| 2026.04.30 | ₩263,636 | ₩281,284 | ₩263,569 | ₩276,259 | +4.79% | 177.3만 |
|---|
| 2026.04.29 | ₩264,681 | ₩267,749 | ₩253,974 | ₩260,969 | -1.40% | 96.4만 |
|---|
| 2026.04.28 | ₩269,290 | ₩272,011 | ₩262,604 | ₩268,232 | -0.39% | 166.5만 |
|---|
| 2026.04.27 | ₩271,488 | ₩278,445 | ₩270,604 | ₩273,887 | +0.88% | 106.4만 |
|---|
| 2026.04.24 | ₩269,532 | ₩276,634 | ₩266,182 | ₩273,029 | +1.30% | 100만 |
|---|
| 2026.04.23 | ₩274,557 | ₩274,610 | ₩258,349 | ₩269,532 | -1.83% | 116.6만 |
|---|
| 2026.04.22 | ₩277,934 | ₩280,506 | ₩272,654 | ₩278,429 | +0.18% | 100.2만 |
|---|
| 2026.04.21 | ₩278,724 | ₩285,116 | ₩274,979 | ₩275,267 | -1.24% | 77만 |
|---|
| 2026.04.20 | ₩276,473 | ₩282,570 | ₩276,218 | ₩278,376 | +0.69% | 82.5만 |
|---|
| 2026.04.17 | ₩268,192 | ₩280,433 | ₩265,699 | ₩279,260 | +4.13% | 142.7만 |
|---|
| 2026.04.16 | ₩274,717 | ₩275,590 | ₩260,352 | ₩262,791 | -4.34% | 184.9만 |
|---|
| 2026.04.15 | ₩291,615 | ₩294,087 | ₩276,393 | ₩277,639 | -4.79% | 138.2만 |
|---|
| 2026.04.14 | ₩278,081 | ₩288,104 | ₩276,527 | ₩287,622 | +3.43% | 173.4만 |
|---|
| 2026.04.13 | ₩259,602 | ₩271,769 | ₩259,602 | ₩270,550 | +4.22% | 120.4만 |
|---|
| 2026.04.10 | ₩271,917 | ₩275,481 | ₩246,564 | ₩258,664 | -4.87% | 287.2만 |
|---|
| 2026.04.09 | ₩280,533 | ₩280,587 | ₩267,392 | ₩272,024 | -3.03% | 149.1만 |
|---|
| 2026.04.08 | ₩289,391 | ₩294,804 | ₩281,217 | ₩282,516 | -2.38% | 109.5만 |
|---|
| 2026.04.07 | ₩275,079 | ₩281,069 | ₩272,252 | ₩280,426 | +1.94% | 90.7만 |
|---|
| 2026.04.06 | ₩276,500 | ₩279,153 | ₩272,212 | ₩274,530 | -0.71% | 80.9만 |
|---|
| 2026.04.02 | ₩265,579 | ₩282,731 | ₩265,351 | ₩278,697 | +4.94% | 128만 |
|---|
| 2026.04.01 | ₩269,344 | ₩276,017 | ₩267,542 | ₩272,305 | +1.10% | 129.5만 |
|---|
| 2026.03.31 | ₩255,059 | ₩268,754 | ₩254,992 | ₩267,991 | +5.07% | 142만 |
|---|
| 2026.03.30 | ₩246,604 | ₩250,584 | ₩243,187 | ₩250,369 | +1.53% | 99.5만 |
|---|
| 2026.03.27 | ₩262,229 | ₩262,631 | ₩242,544 | ₩244,755 | -6.66% | 106.3만 |
|---|
| 2026.03.26 | ₩261,786 | ₩266,021 | ₩260,708 | ₩262,845 | +0.40% | 64.4만 |
|---|
| 2026.03.25 | ₩263,180 | ₩271,863 | ₩262,356 | ₩264,480 | +0.49% | 66.7만 |
|---|
| 2026.03.24 | ₩266,356 | ₩266,356 | ₩256,610 | ₩260,661 | -2.14% | 78.7만 |
|---|
| 2026.03.23 | ₩264,118 | ₩270,510 | ₩263,636 | ₩268,125 | +1.52% | 85.4만 |
|---|
| 2026.03.20 | ₩268,848 | ₩269,733 | ₩259,991 | ₩261,679 | -2.67% | 236.3만 |
|---|
| 2026.03.19 | ₩263,488 | ₩273,825 | ₩262,644 | ₩271,662 | +3.10% | 122만 |
|---|
| 2026.03.18 | ₩264,708 | ₩268,580 | ₩261,692 | ₩265,043 | +0.13% | 145.1만 |
|---|
| 2026.03.17 | ₩267,374 | ₩272,413 | ₩264,989 | ₩265,833 | -0.58% | 114.3만 |
|---|
| 2026.03.16 | ₩256,533 | ₩265,565 | ₩255,495 | ₩264,895 | +3.26% | 157.5만 |
|---|
| 2026.03.13 | ₩256,453 | ₩257,766 | ₩250,597 | ₩251,723 | -1.84% | 126.2만 |
|---|
| 2026.03.12 | ₩259,629 | ₩261,840 | ₩249,338 | ₩255,019 | -1.78% | 175.9만 |
|---|
| 2026.03.11 | ₩263,126 | ₩269,706 | ₩260,701 | ₩263,461 | +0.13% | 140.5만 |
|---|
| 2026.03.10 | ₩276,017 | ₩277,491 | ₩265,927 | ₩266,597 | -3.41% | 90.3만 |
|---|
| 2026.03.09 | ₩260,218 | ₩275,535 | ₩260,218 | ₩274,999 | +5.68% | 142.3만 |
|---|
| 2026.03.06 | ₩258,986 | ₩265,780 | ₩258,986 | ₩265,498 | +2.51% | 122.6만 |
|---|
| 2026.03.05 | ₩269,357 | ₩272,399 | ₩259,763 | ₩264,172 | -1.93% | 146.5만 |
|---|
| 2026.03.04 | ₩277,612 | ₩279,523 | ₩270,483 | ₩272,064 | -2.00% | 85.9만 |
|---|
| 2026.03.03 | ₩262,202 | ₩282,088 | ₩258,081 | ₩277,438 | +5.81% | 154.3만 |
|---|
| 2026.03.02 | ₩268,232 | ₩273,243 | ₩262,939 | ₩268,232 | 0.00% | 148.7만 |
|---|
| 2026.02.27 | ₩282,771 | ₩285,411 | ₩262,939 | ₩278,778 | -1.41% | 276.2만 |
|---|
| 2026.02.26 | ₩284,982 | ₩290,302 | ₩283,012 | ₩289,578 | +1.61% | 120.3만 |
|---|
| 2026.02.25 | ₩283,615 | ₩287,287 | ₩280,091 | ₩283,856 | +0.09% | 101.4만 |
|---|
| 2026.02.24 | ₩279,260 | ₩284,727 | ₩277,679 | ₩280,774 | +0.54% | 69.3만 |
|---|
| 2026.02.23 | ₩283,736 | ₩285,257 | ₩277,398 | ₩280,533 | -1.13% | 77.6만 |
|---|
| 2026.02.20 | ₩289,927 | ₩292,466 | ₩279,488 | ₩284,245 | -1.96% | 118만 |
|---|
| 2026.02.19 | ₩290,423 | ₩292,794 | ₩285,692 | ₩289,927 | -0.17% | 74.5만 |
|---|
| 2026.02.18 | ₩283,763 | ₩295,675 | ₩282,168 | ₩288,815 | +1.78% | 100.2만 |
|---|
| 2026.02.17 | ₩276,131 | ₩283,428 | ₩273,686 | ₩283,079 | +2.52% | 79.1만 |
|---|
| 2026.02.13 | ₩279,836 | ₩285,826 | ₩273,418 | ₩276,352 | -1.25% | 79만 |
|---|
| 2026.02.12 | ₩283,186 | ₩286,704 | ₩273,444 | ₩278,503 | -1.65% | 93.1만 |
|---|
| 2026.02.11 | ₩284,875 | ₩285,116 | ₩273,176 | ₩284,701 | -0.06% | 89.8만 |
|---|
| 2026.02.10 | ₩281,605 | ₩287,247 | ₩281,328 | ₩283,615 | +0.71% | 105.5만 |
|---|
| 2026.02.09 | ₩277,800 | ₩286,081 | ₩277,779 | ₩282,181 | +1.58% | 118.4만 |
|---|
| 2026.02.06 | ₩267,642 | ₩272,935 | ₩259,991 | ₩272,078 | +1.66% | 156.4만 |
|---|
| 2026.02.05 | ₩274,074 | ₩281,083 | ₩261,922 | ₩264,091 | -3.64% | 178.3만 |
|---|
| 2026.02.04 | ₩303,327 | ₩303,850 | ₩274,516 | ₩275,522 | -9.17% | 245.2만 |
|---|
| 2026.02.03 | ₩311,474 | ₩317,022 | ₩300,446 | ₩305,096 | -2.05% | 93.7만 |
|---|
| 2026.02.02 | ₩306,195 | ₩313,859 | ₩303,162 | ₩309,679 | +1.14% | 125만 |
|---|
| 2026.01.30 | ₩310,174 | ₩315,736 | ₩307,268 | ₩309,732 | -0.14% | 66.6만 |
|---|
| 2026.01.29 | ₩314,797 | ₩314,918 | ₩307,052 | ₩310,188 | -1.46% | 94.7만 |
|---|
| 2026.01.28 | ₩322,891 | ₩322,931 | ₩315,722 | ₩316,151 | -2.09% | 87.2만 |
|---|
| 2026.01.27 | ₩322,221 | ₩327,407 | ₩320,091 | ₩322,060 | -0.05% | 57.9만 |
|---|
| 2026.01.26 | ₩323,146 | ₩330,000 | ₩320,265 | ₩323,467 | +0.10% | 65.6만 |
|---|
| 2026.01.23 | ₩326,469 | ₩334,013 | ₩322,369 | ₩323,722 | -0.84% | 96.1만 |
|---|
| 2026.01.22 | ₩325,786 | ₩335,005 | ₩324,566 | ₩325,504 | -0.09% | 97.1만 |
|---|
| 2026.01.21 | ₩314,905 | ₩326,549 | ₩313,618 | ₩325,330 | +3.31% | 141.6만 |
|---|
| 2026.01.20 | ₩305,632 | ₩315,521 | ₩303,729 | ₩314,704 | +2.97% | 147.4만 |
|---|
| 2026.01.16 | ₩320,734 | ₩322,945 | ₩308,379 | ₩309,880 | -3.38% | 147만 |
|---|
| 2026.01.15 | ₩321,926 | ₩325,665 | ₩314,255 | ₩322,060 | +0.04% | 101.4만 |
|---|
| 2026.01.14 | ₩316,057 | ₩320,774 | ₩312,828 | ₩320,519 | +1.41% | 90.4만 |
|---|
| 2026.01.13 | ₩317,370 | ₩320,841 | ₩309,491 | ₩318,777 | +0.44% | 114.4만 |
|---|
| 2026.01.12 | ₩316,245 | ₩326,255 | ₩303,005 | ₩315,508 | -0.23% | 173.9만 |
|---|
| 2026.01.09 | ₩324,070 | ₩324,151 | ₩311,367 | ₩313,980 | -3.11% | 101.6만 |
|---|
| 2026.01.08 | ₩338,328 | ₩343,045 | ₩311,275 | ₩321,015 | -5.12% | 197.8만 |
|---|
| 2026.01.07 | ₩339,132 | ₩343,528 | ₩335,353 | ₩340,901 | +0.52% | 120만 |
|---|
| 2026.01.06 | ₩318,255 | ₩333,866 | ₩318,148 | ₩333,317 | +4.73% | 155.1만 |
|---|
| 2026.01.05 | ₩308,044 | ₩318,255 | ₩305,109 | ₩318,148 | +3.28% | 108.9만 |
|---|
| 2026.01.02 | ₩306,798 | ₩308,292 | ₩302,610 | ₩306,650 | -0.05% | 82.7만 |
|---|
| 2025.12.31 | ₩308,178 | ₩310,764 | ₩306,610 | ₩306,985 | -0.39% | 62.2만 |
|---|
| 2025.12.30 | ₩309,049 | ₩311,689 | ₩305,377 | ₩308,178 | -0.28% | 66만 |
|---|
| 2025.12.29 | ₩311,756 | ₩313,109 | ₩308,325 | ₩309,947 | -0.58% | 49.2만 |
|---|
| 2025.12.26 | ₩312,828 | ₩316,687 | ₩312,707 | ₩313,216 | +0.12% | 41.1만 |
|---|
| 2025.12.24 | ₩314,476 | ₩316,734 | ₩311,816 | ₩315,628 | +0.37% | 46.8만 |
|---|
| 2025.12.23 | ₩314,516 | ₩317,571 | ₩310,952 | ₩315,441 | +0.29% | 100.4만 |
|---|
| 2025.12.22 | ₩313,444 | ₩317,638 | ₩309,633 | ₩315,669 | +0.71% | 146.3만 |
|---|
| 2025.12.19 | ₩304,252 | ₩311,407 | ₩301,156 | ₩310,831 | +2.16% | 221.8만 |
|---|
| 2025.12.18 | ₩302,161 | ₩306,476 | ₩300,135 | ₩301,156 | -0.33% | 128.9만 |
|---|
| 2025.12.17 | ₩305,243 | ₩306,034 | ₩297,270 | ₩302,161 | -1.01% | 187.1만 |
|---|
| 2025.12.16 | ₩305,270 | ₩307,159 | ₩302,577 | ₩304,721 | -0.18% | 89.8만 |
|---|
| 2025.12.15 | ₩307,253 | ₩311,903 | ₩304,185 | ₩306,061 | -0.39% | 114.2만 |
|---|
| 2025.12.12 | ₩310,215 | ₩311,193 | ₩302,282 | ₩310,818 | +0.19% | 136.3만 |
|---|
| 2025.12.11 | ₩308,218 | ₩314,670 | ₩304,774 | ₩309,612 | +0.45% | 111.7만 |
|---|
| 2025.12.10 | ₩315,682 | ₩320,553 | ₩310,456 | ₩312,399 | -1.04% | 130만 |
|---|
| 2025.12.09 | ₩320,935 | ₩323,548 | ₩313,645 | ₩315,615 | -1.66% | 108.2만 |
|---|
| 2025.12.08 | ₩328,747 | ₩330,851 | ₩319,005 | ₩320,452 | -2.52% | 140.4만 |
|---|
| 2025.12.05 | ₩324,580 | ₩329,096 | ₩320,265 | ₩327,702 | +0.96% | 137만 |
|---|
| 2025.12.04 | ₩320,412 | ₩326,603 | ₩318,737 | ₩324,365 | +1.23% | 123.5만 |
|---|
| 2025.12.03 | ₩318,657 | ₩320,506 | ₩314,409 | ₩319,206 | +0.17% | 157.6만 |
|---|
| 2025.12.02 | ₩317,518 | ₩319,903 | ₩313,337 | ₩317,102 | -0.13% | 106.3만 |
|---|
| 2025.12.01 | ₩321,122 | ₩321,839 | ₩313,122 | ₩313,900 | -2.25% | 82.4만 |
|---|
| 2025.11.28 | ₩317,571 | ₩321,283 | ₩315,937 | ₩320,010 | +0.77% | 50.1만 |
|---|
| 2025.11.26 | ₩319,447 | ₩323,320 | ₩316,955 | ₩317,746 | -0.53% | 132.1만 |
|---|
| 2025.11.25 | ₩322,141 | ₩322,141 | ₩312,506 | ₩316,901 | -1.63% | 186.3만 |
|---|
| 2025.11.24 | ₩309,049 | ₩320,801 | ₩305,136 | ₩319,702 | +3.45% | 240.4만 |
|---|
| 2025.11.21 | ₩301,505 | ₩316,097 | ₩299,628 | ₩309,049 | +2.50% | 287.1만 |
|---|
| 2025.11.20 | ₩294,804 | ₩308,138 | ₩294,804 | ₩302,242 | +2.52% | 344.5만 |
|---|
| 2025.11.19 | ₩287,354 | ₩295,515 | ₩284,526 | ₩292,593 | +1.82% | 214.4만 |
|---|
| 2025.11.18 | ₩274,342 | ₩289,190 | ₩273,833 | ₩286,295 | +4.36% | 217.2만 |
|---|
| 2025.11.17 | ₩273,739 | ₩279,448 | ₩272,024 | ₩276,098 | +0.86% | 107.6만 |
|---|
| 2025.11.14 | ₩263,006 | ₩275,776 | ₩261,492 | ₩273,739 | +4.08% | 128.9만 |
|---|
| 2025.11.13 | ₩276,661 | ₩280,064 | ₩268,460 | ₩268,902 | -2.80% | 149만 |
|---|
| 2025.11.12 | ₩277,009 | ₩284,366 | ₩277,009 | ₩280,734 | +1.34% | 153.8만 |
|---|
| 2025.11.11 | ₩277,974 | ₩281,525 | ₩275,615 | ₩277,009 | -0.35% | 123.1만 |
|---|
| 2025.11.10 | ₩269,344 | ₩282,610 | ₩267,642 | ₩276,888 | +2.80% | 145.3만 |
|---|
| 2025.11.07 | ₩249,612 | ₩269,612 | ₩244,152 | ₩267,428 | +7.14% | 270.7만 |
|---|
| 2025.11.06 | ₩266,249 | ₩269,451 | ₩262,470 | ₩265,967 | -0.11% | 192.9만 |
|---|
| 2025.11.05 | ₩263,488 | ₩270,684 | ₩258,870 | ₩267,897 | +1.67% | 123.1만 |
|---|
| 2025.11.04 | ₩263,247 | ₩272,326 | ₩262,136 | ₩263,247 | 0.00% | 184.9만 |
|---|
| 2025.11.03 | ₩266,275 | ₩269,022 | ₩260,058 | ₩265,632 | -0.24% | 163.7만 |
|---|
| 2025.10.31 | ₩259,173 | ₩266,945 | ₩257,672 | ₩266,570 | +2.85% | 192.1만 |
|---|
| 2025.10.30 | ₩260,366 | ₩266,074 | ₩255,354 | ₩258,919 | -0.56% | 104.5만 |
|---|
| 2025.10.29 | ₩252,004 | ₩261,465 | ₩252,004 | ₩258,369 | +2.53% | 89.3만 |
|---|
| 2025.10.28 | ₩257,244 | ₩258,215 | ₩253,277 | ₩254,028 | -1.25% | 94.7만 |
|---|
| 2025.10.27 | ₩260,929 | ₩261,887 | ₩253,773 | ₩257,579 | -1.28% | 110.9만 |
|---|
| 2025.10.24 | ₩263,676 | ₩266,651 | ₩256,949 | ₩257,967 | -2.16% | 108.6만 |
|---|
| 2025.10.23 | ₩250,798 | ₩261,398 | ₩250,798 | ₩261,304 | +4.19% | 93.7만 |
|---|
| 2025.10.22 | ₩250,155 | ₩253,291 | ₩246,403 | ₩251,951 | +0.72% | 133.4만 |
|---|
| 2025.10.21 | ₩251,857 | ₩254,872 | ₩248,775 | ₩250,423 | -0.57% | 78.3만 |
|---|
| 2025.10.20 | ₩247,528 | ₩263,488 | ₩245,833 | ₩252,728 | +2.10% | 173.7만 |
|---|
| 2025.10.17 | ₩239,984 | ₩244,446 | ₩238,537 | ₩243,468 | +1.45% | 99.8만 |
|---|
| 2025.10.16 | ₩240,641 | ₩251,039 | ₩240,065 | ₩241,927 | +0.53% | 118.9만 |
|---|
| 2025.10.15 | ₩232,145 | ₩243,723 | ₩231,582 | ₩240,426 | +3.57% | 127.8만 |
|---|
| 2025.10.14 | ₩231,823 | ₩236,326 | ₩228,896 | ₩231,569 | -0.11% | 88.2만 |
|---|
| 2025.10.13 | ₩227,803 | ₩233,927 | ₩226,571 | ₩233,391 | +2.45% | 120.3만 |
|---|
| 2025.10.10 | ₩232,051 | ₩232,869 | ₩225,103 | ₩226,825 | -2.25% | 97.1만 |
|---|