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 | ₩525,185 | ₩544,113 | ₩523,328 | ₩535,625 | +1.99% | 101.1만 |
| 2026.10.08 | ₩518,088 | ₩525,259 | ₩508,464 | ₩522,365 | +0.83% | 244.3만 |
| 2026.10.07 | ₩525,346 | ₩536,133 | ₩512,554 | ₩528,741 | +0.65% | 281.6만 |
| 2026.10.06 | ₩573,453 | ₩584,679 | ₩527,685 | ₩535,545 | -6.61% | 249.9만 |
| 2026.10.05 | ₩548,471 | ₩571,007 | ₩541,680 | ₩568,949 | +3.73% | 202.1만 |
| 2026.10.02 | ₩547,241 | ₩552,534 | ₩536,007 | ₩548,511 | +0.23% | 215.7만 |
| 2026.10.01 | ₩552,467 | ₩565,992 | ₩544,527 | ₩545,998 | -1.17% | 186.4만 |
| 2026.09.30 | ₩556,090 | ₩571,392 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩552,467 |
| -0.65% |
| 184.5만 |
| 2026.09.29 | ₩552,975 | ₩563,602 | ₩547,040 | ₩554,085 | +0.20% | 205.8만 |
|---|
| 2026.09.28 | ₩546,733 | ₩557,901 | ₩543,090 | ₩550,409 | +0.67% | 164.4만 |
|---|
| 2026.09.25 | ₩548,043 | ₩555,729 | ₩544,668 | ₩551,465 | +0.62% | 161.2만 |
|---|
| 2026.09.24 | ₩522,004 | ₩551,953 | ₩519,257 | ₩546,426 | +4.68% | 196.3만 |
|---|
| 2026.09.23 | ₩517,219 | ₩527,805 | ₩514,572 | ₩522,365 | +0.99% | 169만 |
|---|
| 2026.09.22 | ₩492,249 | ₩523,889 | ₩488,159 | ₩522,512 | +6.15% | 155.3만 |
|---|
| 2026.09.21 | ₩497,142 | ₩498,679 | ₩486,502 | ₩495,431 | -0.34% | 198.1만 |
|---|
| 2026.09.18 | ₩488,934 | ₩494,161 | ₩479,738 | ₩493,760 | +0.99% | 371.7만 |
|---|
| 2026.09.17 | ₩468,510 | ₩490,164 | ₩465,516 | ₩489,643 | +4.51% | 256.1만 |
|---|
| 2026.09.16 | ₩468,082 | ₩477,392 | ₩458,852 | ₩461,613 | -1.38% | 143.3만 |
|---|
| 2026.09.15 | ₩454,929 | ₩470,221 | ₩452,897 | ₩468,884 | +3.07% | 177.4만 |
|---|
| 2026.09.14 | ₩438,314 | ₩458,485 | ₩437,299 | ₩456,867 | +4.23% | 104.3만 |
|---|
| 2026.09.11 | ₩441,348 | ₩441,348 | ₩433,689 | ₩439,677 | -0.38% | 79.8만 |
|---|
| 2026.09.10 | ₩434,317 | ₩442,692 | ₩428,610 | ₩435,948 | +0.38% | 107.1만 |
|---|
| 2026.09.09 | ₩433,275 | ₩443,621 | ₩429,331 | ₩441,522 | +1.90% | 70.7만 |
|---|
| 2026.09.08 | ₩436,149 | ₩442,974 | ₩429,358 | ₩433,275 | -0.66% | 103만 |
|---|
| 2026.09.04 | ₩432,981 | ₩439,838 | ₩432,312 | ₩438,675 | +1.32% | 96.8만 |
|---|
| 2026.09.03 | ₩435,293 | ₩443,781 | ₩427,754 | ₩437,993 | +0.62% | 70.8만 |
|---|
| 2026.09.02 | ₩425,776 | ₩442,337 | ₩425,067 | ₩434,645 | +2.08% | 103.3만 |
|---|
| 2026.09.01 | ₩429,064 | ₩434,424 | ₩425,542 | ₩428,757 | -0.07% | 120.9만 |
|---|
| 2026.08.31 | ₩429,011 | ₩435,293 | ₩422,394 | ₩430,361 | +0.31% | 132.6만 |
|---|
| 2026.08.28 | ₩448,165 | ₩453,539 | ₩435,306 | ₩436,108 | -2.69% | 83.4만 |
|---|
| 2026.08.27 | ₩451,079 | ₩458,725 | ₩447,056 | ₩452,737 | +0.37% | 73.1만 |
|---|
| 2026.08.26 | ₩445,505 | ₩455,758 | ₩445,505 | ₩452,403 | +1.55% | 109.4만 |
|---|
| 2026.08.25 | ₩441,522 | ₩450,625 | ₩435,734 | ₩450,077 | +1.94% | 173.3만 |
|---|
| 2026.08.24 | ₩438,969 | ₩443,661 | ₩429,866 | ₩438,060 | -0.21% | 121.9만 |
|---|
| 2026.08.21 | ₩434,424 | ₩445,091 | ₩428,289 | ₩443,821 | +2.16% | 121.5만 |
|---|
| 2026.08.20 | ₩429,144 | ₩445,866 | ₩427,741 | ₩434,210 | +1.18% | 173.8만 |
|---|
| 2026.08.19 | ₩429,091 | ₩435,534 | ₩419,006 | ₩434,518 | +1.26% | 179.2만 |
|---|
| 2026.08.18 | ₩416,553 | ₩425,829 | ₩414,882 | ₩416,633 | +0.02% | 113.3만 |
|---|
| 2026.08.17 | ₩415,029 | ₩425,876 | ₩412,237 | ₩419,961 | +1.19% | 127.1만 |
|---|
| 2026.08.14 | ₩411,714 | ₩417,034 | ₩407,690 | ₩414,280 | +0.62% | 127.4만 |
|---|
| 2026.08.13 | ₩424,640 | ₩427,621 | ₩411,680 | ₩415,417 | -2.17% | 152.2만 |
|---|
| 2026.08.12 | ₩419,012 | ₩430,040 | ₩417,047 | ₩422,341 | +0.79% | 158만 |
|---|
| 2026.08.11 | ₩424,773 | ₩427,714 | ₩416,686 | ₩418,010 | -1.59% | 95.3만 |
|---|
| 2026.08.10 | ₩429,786 | ₩435,801 | ₩415,644 | ₩425,535 | -0.99% | 215.5만 |
|---|
| 2026.08.07 | ₩428,944 | ₩431,764 | ₩409,535 | ₩430,548 | +0.37% | 338.7만 |
|---|
| 2026.08.06 | ₩357,845 | ₩364,068 | ₩352,285 | ₩354,731 | -0.87% | 159만 |
|---|
| 2026.08.05 | ₩367,844 | ₩374,233 | ₩362,938 | ₩367,082 | -0.21% | 112.9만 |
|---|
| 2026.08.04 | ₩361,387 | ₩370,223 | ₩354,544 | ₩367,844 | +1.79% | 192.3만 |
|---|
| 2026.08.03 | ₩354,357 | ₩364,302 | ₩347,272 | ₩361,387 | +1.98% | 115.6만 |
|---|
| 2026.07.31 | ₩367,590 | ₩367,750 | ₩350,594 | ₩357,912 | -2.63% | 133.1만 |
|---|
| 2026.07.30 | ₩337,367 | ₩362,577 | ₩337,367 | ₩360,452 | +6.84% | 118.4만 |
|---|
| 2026.07.29 | ₩335,964 | ₩344,906 | ₩331,537 | ₩339,279 | +0.99% | 92.5만 |
|---|
| 2026.07.28 | ₩342,808 | ₩344,117 | ₩332,274 | ₩337,140 | -1.65% | 102.5만 |
|---|
| 2026.07.27 | ₩352,659 | ₩357,257 | ₩343,529 | ₩344,906 | -2.20% | 97.8만 |
|---|
| 2026.07.24 | ₩353,808 | ₩356,722 | ₩347,900 | ₩350,199 | -1.02% | 69.9만 |
|---|
| 2026.07.23 | ₩353,180 | ₩364,916 | ₩349,665 | ₩353,808 | +0.18% | 59.8만 |
|---|
| 2026.07.22 | ₩352,051 | ₩355,560 | ₩344,652 | ₩353,180 | +0.32% | 80.7만 |
|---|
| 2026.07.21 | ₩350,333 | ₩359,182 | ₩341,731 | ₩357,137 | +1.94% | 99.5만 |
|---|
| 2026.07.20 | ₩359,316 | ₩363,098 | ₩350,226 | ₩351,055 | -2.30% | 83.4만 |
|---|
| 2026.07.17 | ₩354,758 | ₩363,994 | ₩350,213 | ₩362,764 | +2.26% | 101.4만 |
|---|
| 2026.07.16 | ₩373,866 | ₩376,947 | ₩358,447 | ₩360,679 | -3.53% | 94.9만 |
|---|
| 2026.07.15 | ₩367,349 | ₩372,549 | ₩362,434 | ₩370,758 | +0.93% | 86.8만 |
|---|
| 2026.07.14 | ₩369,902 | ₩372,669 | ₩362,550 | ₩364,462 | -1.47% | 95.5만 |
|---|
| 2026.07.13 | ₩356,736 | ₩365,364 | ₩349,718 | ₩364,769 | +2.25% | 152.8만 |
|---|
| 2026.07.10 | ₩376,746 | ₩379,446 | ₩359,530 | ₩360,839 | -4.22% | 97만 |
|---|
| 2026.07.09 | ₩365,104 | ₩379,306 | ₩364,916 | ₩376,746 | +3.19% | 195.8만 |
|---|
| 2026.07.08 | ₩369,715 | ₩374,046 | ₩360,452 | ₩366,774 | -0.80% | 139.9만 |
|---|
| 2026.07.07 | ₩380,302 | ₩384,479 | ₩371,693 | ₩375,971 | -1.14% | 176만 |
|---|
| 2026.07.06 | ₩370,931 | ₩385,020 | ₩369,461 | ₩379,353 | +2.27% | 135.9만 |
|---|
| 2026.07.02 | ₩372,228 | ₩373,779 | ₩363,098 | ₩373,364 | +0.31% | 127.4만 |
|---|
| 2026.07.01 | ₩364,916 | ₩373,498 | ₩356,001 | ₩369,287 | +1.20% | 186.2만 |
|---|
| 2026.06.30 | ₩362,845 | ₩367,911 | ₩354,743 | ₩362,845 | 0.00% | 137.2만 |
|---|
| 2026.06.29 | ₩354,223 | ₩367,403 | ₩351,549 | ₩363,994 | +2.76% | 178.4만 |
|---|
| 2026.06.26 | ₩350,774 | ₩361,481 | ₩343,623 | ₩350,092 | -0.19% | 341.2만 |
|---|
| 2026.06.25 | ₩346,109 | ₩362,871 | ₩345,534 | ₩348,529 | +0.70% | 246.7만 |
|---|
| 2026.06.24 | ₩324,816 | ₩353,755 | ₩319,469 | ₩347,499 | +6.98% | 294.2만 |
|---|
| 2026.06.23 | ₩301,704 | ₩321,768 | ₩299,886 | ₩313,801 | +4.01% | 206.3만 |
|---|
| 2026.06.22 | ₩309,470 | ₩312,966 | ₩293,403 | ₩305,835 | -1.17% | 157.8만 |
|---|
| 2026.06.18 | ₩310,968 | ₩317,000 | ₩304,672 | ₩309,323 | -0.53% | 263.1만 |
|---|
| 2026.06.17 | ₩292,976 | ₩309,965 | ₩291,024 | ₩302,680 | +3.31% | 177.7만 |
|---|
| 2026.06.16 | ₩289,768 | ₩299,320 | ₩287,081 | ₩294,219 | +1.54% | 137.9만 |
|---|
| 2026.06.15 | ₩285,570 | ₩293,323 | ₩280,130 | ₩290,022 | +1.56% | 101.7만 |
|---|
| 2026.06.12 | ₩299,031 | ₩299,031 | ₩279,093 | ₩283,472 | -5.20% | 81.2만 |
|---|
| 2026.06.11 | ₩289,634 | ₩296,237 | ₩284,809 | ₩293,043 | +1.18% | 73.6만 |
|---|
| 2026.06.10 | ₩296,291 | ₩300,354 | ₩288,070 | ₩289,393 | -2.33% | 102.6만 |
|---|
| 2026.06.09 | ₩289,527 | ₩298,055 | ₩282,376 | ₩297,841 | +2.87% | 121.1만 |
|---|
| 2026.06.08 | ₩288,538 | ₩294,192 | ₩283,418 | ₩285,343 | -1.11% | 111.5만 |
|---|
| 2026.06.05 | ₩291,652 | ₩296,926 | ₩287,148 | ₩287,803 | -1.32% | 84.9만 |
|---|
| 2026.06.04 | ₩285,985 | ₩304,632 | ₩283,606 | ₩296,879 | +3.81% | 126.7만 |
|---|
| 2026.06.03 | ₩279,990 | ₩285,063 | ₩272,899 | ₩283,178 | +1.14% | 146.4만 |
|---|
| 2026.06.02 | ₩287,121 | ₩290,015 | ₩281,761 | ₩284,354 | -0.96% | 117.5만 |
|---|
| 2026.06.01 | ₩295,181 | ₩300,889 | ₩289,527 | ₩292,481 | -0.91% | 133.4만 |
|---|
| 2026.05.29 | ₩287,348 | ₩301,691 | ₩282,572 | ₩298,576 | +3.91% | 269.1만 |
|---|
| 2026.05.28 | ₩270,880 | ₩286,266 | ₩267,565 | ₩285,971 | +5.57% | 186.2만 |
|---|
| 2026.05.27 | ₩268,033 | ₩273,540 | ₩262,579 | ₩271,495 | +1.29% | 127.3만 |
|---|
| 2026.05.26 | ₩274,650 | ₩279,368 | ₩264,170 | ₩268,554 | -2.22% | 146.6만 |
|---|
| 2026.05.22 | ₩273,179 | ₩281,600 | ₩270,352 | ₩271,602 | -0.58% | 103.6만 |
|---|
| 2026.05.21 | ₩273,687 | ₩280,705 | ₩265,961 | ₩272,270 | -0.52% | 149.3만 |
|---|
| 2026.05.20 | ₩267,004 | ₩274,503 | ₩263,535 | ₩273,915 | +2.59% | 151.4만 |
|---|
| 2026.05.19 | ₩258,583 | ₩264,812 | ₩254,038 | ₩262,045 | +1.34% | 127.4만 |
|---|
| 2026.05.18 | ₩253,971 | ₩264,030 | ₩251,966 | ₩257,366 | +1.34% | 214.5만 |
|---|
| 2026.05.15 | ₩264,143 | ₩265,527 | ₩247,034 | ₩249,106 | -5.69% | 224만 |
|---|
| 2026.05.14 | ₩261,336 | ₩268,026 | ₩260,761 | ₩263,208 | +0.72% | 138.2만 |
|---|
| 2026.05.13 | ₩272,792 | ₩272,792 | ₩259,358 | ₩261,082 | -4.29% | 166.4만 |
|---|
| 2026.05.12 | ₩266,616 | ₩275,358 | ₩264,678 | ₩272,965 | +2.38% | 156.7만 |
|---|
| 2026.05.11 | ₩259,478 | ₩270,573 | ₩254,733 | ₩266,188 | +2.59% | 204.2만 |
|---|
| 2026.05.08 | ₩280,705 | ₩290,924 | ₩257,340 | ₩259,639 | -7.50% | 392.6만 |
|---|
| 2026.05.07 | ₩288,057 | ₩296,157 | ₩280,558 | ₩293,831 | +2.00% | 276.6만 |
|---|
| 2026.05.06 | ₩278,753 | ₩291,519 | ₩275,920 | ₩287,509 | +3.14% | 213.6만 |
|---|
| 2026.05.05 | ₩284,715 | ₩285,838 | ₩274,028 | ₩276,387 | -2.92% | 106.6만 |
|---|
| 2026.05.04 | ₩276,521 | ₩283,378 | ₩273,380 | ₩282,790 | +2.27% | 129.1만 |
|---|
| 2026.05.01 | ₩274,409 | ₩278,916 | ₩267,432 | ₩277,069 | +0.97% | 94.7만 |
|---|
| 2026.04.30 | ₩262,980 | ₩280,585 | ₩262,914 | ₩275,572 | +4.79% | 177.3만 |
|---|
| 2026.04.29 | ₩264,023 | ₩267,084 | ₩253,343 | ₩260,320 | -1.40% | 96.4만 |
|---|
| 2026.04.28 | ₩268,621 | ₩271,335 | ₩261,951 | ₩267,565 | -0.39% | 166.5만 |
|---|
| 2026.04.27 | ₩270,813 | ₩277,753 | ₩269,931 | ₩273,206 | +0.88% | 106.4만 |
|---|
| 2026.04.24 | ₩268,862 | ₩275,946 | ₩265,520 | ₩272,351 | +1.30% | 100만 |
|---|
| 2026.04.23 | ₩273,874 | ₩273,928 | ₩257,707 | ₩268,862 | -1.83% | 116.6만 |
|---|
| 2026.04.22 | ₩277,243 | ₩279,809 | ₩271,976 | ₩277,737 | +0.18% | 100.2만 |
|---|
| 2026.04.21 | ₩278,032 | ₩284,408 | ₩274,295 | ₩274,583 | -1.24% | 77만 |
|---|
| 2026.04.20 | ₩275,786 | ₩281,868 | ₩275,532 | ₩277,684 | +0.69% | 82.5만 |
|---|
| 2026.04.17 | ₩267,525 | ₩279,736 | ₩265,039 | ₩278,566 | +4.13% | 142.7만 |
|---|
| 2026.04.16 | ₩274,035 | ₩274,905 | ₩259,705 | ₩262,138 | -4.34% | 184.9만 |
|---|
| 2026.04.15 | ₩290,890 | ₩293,357 | ₩275,706 | ₩276,949 | -4.79% | 138.2만 |
|---|
| 2026.04.14 | ₩277,390 | ₩287,388 | ₩275,839 | ₩286,907 | +3.43% | 173.4만 |
|---|
| 2026.04.13 | ₩258,957 | ₩271,094 | ₩258,957 | ₩269,878 | +4.22% | 120.4만 |
|---|
| 2026.04.10 | ₩271,241 | ₩274,797 | ₩245,951 | ₩258,021 | -4.87% | 287.2만 |
|---|
| 2026.04.09 | ₩279,836 | ₩279,890 | ₩266,727 | ₩271,348 | -3.03% | 149.1만 |
|---|
| 2026.04.08 | ₩288,672 | ₩294,072 | ₩280,518 | ₩281,814 | -2.38% | 109.5만 |
|---|
| 2026.04.07 | ₩274,396 | ₩280,371 | ₩271,575 | ₩279,729 | +1.94% | 90.7만 |
|---|
| 2026.04.06 | ₩275,813 | ₩278,459 | ₩271,535 | ₩273,848 | -0.71% | 80.9만 |
|---|
| 2026.04.02 | ₩264,919 | ₩282,028 | ₩264,691 | ₩278,005 | +4.94% | 128만 |
|---|
| 2026.04.01 | ₩268,675 | ₩275,331 | ₩266,877 | ₩271,629 | +1.10% | 129.5만 |
|---|
| 2026.03.31 | ₩254,426 | ₩268,087 | ₩254,359 | ₩267,325 | +5.07% | 142만 |
|---|
| 2026.03.30 | ₩245,991 | ₩249,961 | ₩242,582 | ₩249,747 | +1.53% | 99.5만 |
|---|
| 2026.03.27 | ₩261,577 | ₩261,978 | ₩241,941 | ₩244,146 | -6.66% | 106.3만 |
|---|
| 2026.03.26 | ₩261,136 | ₩265,360 | ₩260,060 | ₩262,192 | +0.40% | 64.4만 |
|---|
| 2026.03.25 | ₩262,526 | ₩271,188 | ₩261,704 | ₩263,822 | +0.49% | 66.7만 |
|---|
| 2026.03.24 | ₩265,694 | ₩265,694 | ₩255,972 | ₩260,013 | -2.14% | 78.7만 |
|---|
| 2026.03.23 | ₩263,462 | ₩269,838 | ₩262,980 | ₩267,458 | +1.52% | 85.4만 |
|---|
| 2026.03.20 | ₩268,180 | ₩269,062 | ₩259,345 | ₩261,029 | -2.67% | 236.3만 |
|---|
| 2026.03.19 | ₩262,833 | ₩273,145 | ₩261,991 | ₩270,987 | +3.10% | 122만 |
|---|
| 2026.03.18 | ₩264,050 | ₩267,913 | ₩261,042 | ₩264,384 | +0.13% | 145.1만 |
|---|
| 2026.03.17 | ₩266,710 | ₩271,736 | ₩264,330 | ₩265,173 | -0.58% | 114.3만 |
|---|
| 2026.03.16 | ₩255,896 | ₩264,905 | ₩254,860 | ₩264,237 | +3.26% | 157.5만 |
|---|
| 2026.03.13 | ₩255,816 | ₩257,126 | ₩249,974 | ₩251,097 | -1.84% | 126.2만 |
|---|
| 2026.03.12 | ₩258,984 | ₩261,189 | ₩248,718 | ₩254,385 | -1.78% | 175.9만 |
|---|
| 2026.03.11 | ₩262,472 | ₩269,036 | ₩260,053 | ₩262,807 | +0.13% | 140.5만 |
|---|
| 2026.03.10 | ₩275,331 | ₩276,802 | ₩265,266 | ₩265,934 | -3.41% | 90.3만 |
|---|
| 2026.03.09 | ₩259,572 | ₩274,850 | ₩259,572 | ₩274,316 | +5.68% | 142.3만 |
|---|
| 2026.03.06 | ₩258,342 | ₩265,119 | ₩258,342 | ₩264,838 | +2.51% | 122.6만 |
|---|
| 2026.03.05 | ₩268,688 | ₩271,722 | ₩259,117 | ₩263,515 | -1.93% | 146.5만 |
|---|
| 2026.03.04 | ₩276,922 | ₩278,828 | ₩269,811 | ₩271,388 | -2.00% | 85.9만 |
|---|
| 2026.03.03 | ₩261,550 | ₩281,387 | ₩257,440 | ₩276,748 | +5.81% | 154.3만 |
|---|
| 2026.03.02 | ₩267,565 | ₩272,564 | ₩262,285 | ₩267,565 | 0.00% | 148.7만 |
|---|
| 2026.02.27 | ₩282,068 | ₩284,702 | ₩262,285 | ₩278,085 | -1.41% | 276.2만 |
|---|
| 2026.02.26 | ₩284,274 | ₩289,581 | ₩282,309 | ₩288,859 | +1.61% | 120.3만 |
|---|
| 2026.02.25 | ₩282,910 | ₩286,573 | ₩279,395 | ₩283,151 | +0.09% | 101.4만 |
|---|
| 2026.02.24 | ₩278,566 | ₩284,020 | ₩276,989 | ₩280,077 | +0.54% | 69.3만 |
|---|
| 2026.02.23 | ₩283,031 | ₩284,548 | ₩276,708 | ₩279,836 | -1.13% | 77.6만 |
|---|
| 2026.02.20 | ₩289,206 | ₩291,739 | ₩278,793 | ₩283,539 | -1.96% | 118만 |
|---|
| 2026.02.19 | ₩289,701 | ₩292,067 | ₩284,982 | ₩289,206 | -0.17% | 74.5만 |
|---|
| 2026.02.18 | ₩283,057 | ₩294,941 | ₩281,467 | ₩288,097 | +1.78% | 100.2만 |
|---|
| 2026.02.17 | ₩275,445 | ₩282,723 | ₩273,006 | ₩282,376 | +2.52% | 79.1만 |
|---|
| 2026.02.13 | ₩279,141 | ₩285,116 | ₩272,738 | ₩275,666 | -1.25% | 79만 |
|---|
| 2026.02.12 | ₩282,483 | ₩285,992 | ₩272,765 | ₩277,811 | -1.65% | 93.1만 |
|---|
| 2026.02.11 | ₩284,167 | ₩284,408 | ₩272,498 | ₩283,993 | -0.06% | 89.8만 |
|---|
| 2026.02.10 | ₩280,905 | ₩286,533 | ₩280,629 | ₩282,910 | +0.71% | 105.5만 |
|---|
| 2026.02.09 | ₩277,109 | ₩285,370 | ₩277,089 | ₩281,480 | +1.58% | 118.4만 |
|---|
| 2026.02.06 | ₩266,977 | ₩272,257 | ₩259,345 | ₩271,402 | +1.66% | 156.4만 |
|---|
| 2026.02.05 | ₩273,393 | ₩280,384 | ₩261,271 | ₩263,435 | -3.64% | 178.3만 |
|---|
| 2026.02.04 | ₩302,573 | ₩303,094 | ₩273,834 | ₩274,837 | -9.17% | 245.2만 |
|---|
| 2026.02.03 | ₩310,700 | ₩316,234 | ₩299,699 | ₩304,338 | -2.05% | 93.7만 |
|---|
| 2026.02.02 | ₩305,434 | ₩313,080 | ₩302,409 | ₩308,909 | +1.14% | 125만 |
|---|
| 2026.01.30 | ₩309,404 | ₩314,951 | ₩306,504 | ₩308,963 | -0.14% | 66.6만 |
|---|
| 2026.01.29 | ₩314,015 | ₩314,136 | ₩306,289 | ₩309,417 | -1.46% | 94.7만 |
|---|
| 2026.01.28 | ₩322,089 | ₩322,129 | ₩314,938 | ₩315,365 | -2.09% | 87.2만 |
|---|
| 2026.01.27 | ₩321,420 | ₩326,593 | ₩319,295 | ₩321,260 | -0.05% | 57.9만 |
|---|
| 2026.01.26 | ₩322,343 | ₩329,180 | ₩319,469 | ₩322,664 | +0.10% | 65.6만 |
|---|
| 2026.01.23 | ₩325,658 | ₩333,183 | ₩321,568 | ₩322,918 | -0.84% | 96.1만 |
|---|
| 2026.01.22 | ₩324,976 | ₩334,173 | ₩323,760 | ₩324,695 | -0.09% | 97.1만 |
|---|
| 2026.01.21 | ₩314,122 | ₩325,738 | ₩312,839 | ₩324,522 | +3.31% | 141.6만 |
|---|
| 2026.01.20 | ₩304,872 | ₩314,737 | ₩302,974 | ₩313,922 | +2.97% | 147.4만 |
|---|
| 2026.01.16 | ₩319,937 | ₩322,142 | ₩307,612 | ₩309,110 | -3.38% | 147만 |
|---|
| 2026.01.15 | ₩321,126 | ₩324,856 | ₩313,474 | ₩321,260 | +0.04% | 101.4만 |
|---|
| 2026.01.14 | ₩315,272 | ₩319,977 | ₩312,050 | ₩319,723 | +1.41% | 90.4만 |
|---|
| 2026.01.13 | ₩316,582 | ₩320,044 | ₩308,722 | ₩317,985 | +0.44% | 114.4만 |
|---|
| 2026.01.12 | ₩315,459 | ₩325,444 | ₩302,252 | ₩314,724 | -0.23% | 173.9만 |
|---|
| 2026.01.09 | ₩323,265 | ₩323,345 | ₩310,593 | ₩313,200 | -3.11% | 101.6만 |
|---|
| 2026.01.08 | ₩337,487 | ₩342,193 | ₩310,501 | ₩320,217 | -5.12% | 197.8만 |
|---|
| 2026.01.07 | ₩338,290 | ₩342,674 | ₩334,520 | ₩340,054 | +0.52% | 120만 |
|---|
| 2026.01.06 | ₩317,464 | ₩333,036 | ₩317,357 | ₩332,488 | +4.73% | 155.1만 |
|---|
| 2026.01.05 | ₩307,278 | ₩317,464 | ₩304,351 | ₩317,357 | +3.28% | 108.9만 |
|---|
| 2026.01.02 | ₩306,035 | ₩307,526 | ₩301,858 | ₩305,888 | -0.05% | 82.7만 |
|---|
| 2025.12.31 | ₩307,412 | ₩309,992 | ₩305,848 | ₩306,222 | -0.39% | 62.2만 |
|---|
| 2025.12.30 | ₩308,281 | ₩310,914 | ₩304,618 | ₩307,412 | -0.28% | 66만 |
|---|
| 2025.12.29 | ₩310,981 | ₩312,331 | ₩307,559 | ₩309,176 | -0.58% | 49.2만 |
|---|
| 2025.12.26 | ₩312,050 | ₩315,900 | ₩311,930 | ₩312,438 | +0.12% | 41.1만 |
|---|
| 2025.12.24 | ₩313,694 | ₩315,947 | ₩311,041 | ₩314,844 | +0.37% | 46.8만 |
|---|
| 2025.12.23 | ₩313,735 | ₩316,782 | ₩310,179 | ₩314,657 | +0.29% | 100.4만 |
|---|
| 2025.12.22 | ₩312,665 | ₩316,849 | ₩308,864 | ₩314,884 | +0.71% | 146.3만 |
|---|
| 2025.12.19 | ₩303,495 | ₩310,633 | ₩300,408 | ₩310,059 | +2.16% | 221.8만 |
|---|
| 2025.12.18 | ₩301,410 | ₩305,714 | ₩299,389 | ₩300,408 | -0.33% | 128.9만 |
|---|
| 2025.12.17 | ₩304,485 | ₩305,273 | ₩296,531 | ₩301,410 | -1.01% | 187.1만 |
|---|
| 2025.12.16 | ₩304,511 | ₩306,396 | ₩301,825 | ₩303,963 | -0.18% | 89.8만 |
|---|
| 2025.12.15 | ₩306,490 | ₩311,128 | ₩303,429 | ₩305,300 | -0.39% | 114.2만 |
|---|
| 2025.12.12 | ₩309,444 | ₩310,420 | ₩301,531 | ₩310,045 | +0.19% | 136.3만 |
|---|
| 2025.12.11 | ₩307,452 | ₩313,888 | ₩304,017 | ₩308,842 | +0.45% | 111.7만 |
|---|
| 2025.12.10 | ₩314,897 | ₩319,756 | ₩309,684 | ₩311,623 | -1.04% | 130만 |
|---|
| 2025.12.09 | ₩320,137 | ₩322,744 | ₩312,866 | ₩314,831 | -1.66% | 108.2만 |
|---|
| 2025.12.08 | ₩327,930 | ₩330,029 | ₩318,212 | ₩319,656 | -2.52% | 140.4만 |
|---|
| 2025.12.05 | ₩323,773 | ₩328,278 | ₩319,469 | ₩326,888 | +0.96% | 137만 |
|---|
| 2025.12.04 | ₩319,616 | ₩325,791 | ₩317,945 | ₩323,559 | +1.23% | 123.5만 |
|---|
| 2025.12.03 | ₩317,865 | ₩319,710 | ₩313,628 | ₩318,413 | +0.17% | 157.6만 |
|---|
| 2025.12.02 | ₩316,729 | ₩319,108 | ₩312,558 | ₩316,314 | -0.13% | 106.3만 |
|---|
| 2025.12.01 | ₩320,324 | ₩321,040 | ₩312,344 | ₩313,120 | -2.25% | 82.4만 |
|---|
| 2025.11.28 | ₩316,782 | ₩320,485 | ₩315,151 | ₩319,215 | +0.77% | 50.1만 |
|---|
| 2025.11.26 | ₩318,654 | ₩322,517 | ₩316,167 | ₩316,956 | -0.53% | 132.1만 |
|---|
| 2025.11.25 | ₩321,340 | ₩321,340 | ₩311,729 | ₩316,114 | -1.63% | 186.3만 |
|---|
| 2025.11.24 | ₩308,281 | ₩320,004 | ₩304,378 | ₩318,908 | +3.45% | 240.4만 |
|---|
| 2025.11.21 | ₩300,755 | ₩315,312 | ₩298,884 | ₩308,281 | +2.50% | 287.1만 |
|---|
| 2025.11.20 | ₩294,072 | ₩307,372 | ₩294,072 | ₩301,490 | +2.52% | 344.5만 |
|---|
| 2025.11.19 | ₩286,640 | ₩294,780 | ₩283,819 | ₩291,866 | +1.82% | 214.4만 |
|---|
| 2025.11.18 | ₩273,661 | ₩288,471 | ₩273,153 | ₩285,584 | +4.36% | 217.2만 |
|---|
| 2025.11.17 | ₩273,059 | ₩278,753 | ₩271,348 | ₩275,412 | +0.86% | 107.6만 |
|---|
| 2025.11.14 | ₩262,352 | ₩275,091 | ₩260,842 | ₩273,059 | +4.08% | 128.9만 |
|---|
| 2025.11.13 | ₩275,973 | ₩279,368 | ₩267,792 | ₩268,234 | -2.80% | 149만 |
|---|
| 2025.11.12 | ₩276,321 | ₩283,659 | ₩276,321 | ₩280,037 | +1.34% | 153.8만 |
|---|
| 2025.11.11 | ₩277,283 | ₩280,825 | ₩274,930 | ₩276,321 | -0.35% | 123.1만 |
|---|
| 2025.11.10 | ₩268,675 | ₩281,908 | ₩266,977 | ₩276,200 | +2.80% | 145.3만 |
|---|
| 2025.11.07 | ₩248,992 | ₩268,942 | ₩243,545 | ₩266,763 | +7.14% | 270.7만 |
|---|
| 2025.11.06 | ₩265,587 | ₩268,782 | ₩261,817 | ₩265,306 | -0.11% | 192.9만 |
|---|
| 2025.11.05 | ₩262,833 | ₩270,011 | ₩258,227 | ₩267,231 | +1.67% | 123.1만 |
|---|
| 2025.11.04 | ₩262,593 | ₩271,649 | ₩261,485 | ₩262,593 | 0.00% | 184.9만 |
|---|
| 2025.11.03 | ₩265,614 | ₩268,354 | ₩259,411 | ₩264,972 | -0.24% | 163.7만 |
|---|
| 2025.10.31 | ₩258,529 | ₩266,282 | ₩257,032 | ₩265,908 | +2.85% | 192.1만 |
|---|
| 2025.10.30 | ₩259,719 | ₩265,413 | ₩254,720 | ₩258,275 | -0.56% | 104.5만 |
|---|
| 2025.10.29 | ₩251,378 | ₩260,815 | ₩251,378 | ₩257,727 | +2.53% | 89.3만 |
|---|
| 2025.10.28 | ₩256,604 | ₩257,573 | ₩252,648 | ₩253,396 | -1.25% | 94.7만 |
|---|
| 2025.10.27 | ₩260,280 | ₩261,236 | ₩253,142 | ₩256,939 | -1.28% | 110.9만 |
|---|
| 2025.10.24 | ₩263,020 | ₩265,988 | ₩256,310 | ₩257,326 | -2.16% | 108.6만 |
|---|
| 2025.10.23 | ₩250,175 | ₩260,748 | ₩250,175 | ₩260,655 | +4.19% | 93.7만 |
|---|
| 2025.10.22 | ₩249,533 | ₩252,661 | ₩245,791 | ₩251,324 | +0.72% | 133.4만 |
|---|
| 2025.10.21 | ₩251,231 | ₩254,238 | ₩248,156 | ₩249,801 | -0.57% | 78.3만 |
|---|
| 2025.10.20 | ₩246,913 | ₩262,833 | ₩245,222 | ₩252,100 | +2.10% | 173.7만 |
|---|
| 2025.10.17 | ₩239,388 | ₩243,839 | ₩237,944 | ₩242,863 | +1.45% | 99.8만 |
|---|
| 2025.10.16 | ₩240,043 | ₩250,415 | ₩239,468 | ₩241,326 | +0.53% | 118.9만 |
|---|
| 2025.10.15 | ₩231,568 | ₩243,117 | ₩231,007 | ₩239,829 | +3.57% | 127.8만 |
|---|
| 2025.10.14 | ₩231,247 | ₩235,739 | ₩228,327 | ₩230,993 | -0.11% | 88.2만 |
|---|
| 2025.10.13 | ₩227,237 | ₩233,346 | ₩226,008 | ₩232,811 | +2.45% | 120.3만 |
|---|
| 2025.10.10 | ₩231,475 | ₩232,290 | ₩224,544 | ₩226,262 | -2.25% | 97.1만 |
|---|