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 | ₩524,117 | ₩543,006 | ₩522,263 | ₩534,535 | +1.99% | 101.1만 |
| 2026.10.08 | ₩517,033 | ₩524,190 | ₩507,429 | ₩521,302 | +0.83% | 244.3만 |
| 2026.10.07 | ₩524,277 | ₩535,042 | ₩511,511 | ₩527,665 | +0.65% | 281.6만 |
| 2026.10.06 | ₩572,286 | ₩583,489 | ₩526,611 | ₩534,455 | -6.61% | 249.9만 |
| 2026.10.05 | ₩547,355 | ₩569,845 | ₩540,578 | ₩567,791 | +3.73% | 202.1만 |
| 2026.10.02 | ₩546,127 | ₩551,410 | ₩534,917 | ₩547,395 | +0.23% | 215.7만 |
| 2026.10.01 | ₩551,343 | ₩564,840 | ₩543,419 | ₩544,887 | -1.17% | 186.4만 |
| 2026.09.30 | ₩554,958 | ₩570,229 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩551,343 |
| -0.65% |
| 184.5만 |
| 2026.09.29 | ₩551,850 | ₩562,455 | ₩545,927 | ₩552,957 | +0.20% | 205.8만 |
|---|
| 2026.09.28 | ₩545,620 | ₩556,766 | ₩541,985 | ₩549,289 | +0.67% | 164.4만 |
|---|
| 2026.09.25 | ₩546,928 | ₩554,598 | ₩543,559 | ₩550,343 | +0.62% | 161.2만 |
|---|
| 2026.09.24 | ₩520,942 | ₩550,830 | ₩518,201 | ₩545,314 | +4.68% | 196.3만 |
|---|
| 2026.09.23 | ₩516,166 | ₩526,731 | ₩513,525 | ₩521,302 | +0.99% | 169만 |
|---|
| 2026.09.22 | ₩491,248 | ₩522,823 | ₩487,166 | ₩521,449 | +6.15% | 155.3만 |
|---|
| 2026.09.21 | ₩496,130 | ₩497,664 | ₩485,512 | ₩494,423 | -0.34% | 198.1만 |
|---|
| 2026.09.18 | ₩487,940 | ₩493,155 | ₩478,762 | ₩492,755 | +0.99% | 371.7만 |
|---|
| 2026.09.17 | ₩467,556 | ₩489,167 | ₩464,568 | ₩488,647 | +4.51% | 256.1만 |
|---|
| 2026.09.16 | ₩467,130 | ₩476,421 | ₩457,919 | ₩460,673 | -1.38% | 143.3만 |
|---|
| 2026.09.15 | ₩454,003 | ₩469,264 | ₩451,976 | ₩467,930 | +3.07% | 177.4만 |
|---|
| 2026.09.14 | ₩437,422 | ₩457,552 | ₩436,410 | ₩455,938 | +4.23% | 104.3만 |
|---|
| 2026.09.11 | ₩440,450 | ₩440,450 | ₩432,807 | ₩438,783 | -0.38% | 79.8만 |
|---|
| 2026.09.10 | ₩433,434 | ₩441,791 | ₩427,737 | ₩435,061 | +0.38% | 107.1만 |
|---|
| 2026.09.09 | ₩432,393 | ₩442,718 | ₩428,458 | ₩440,624 | +1.90% | 70.7만 |
|---|
| 2026.09.08 | ₩435,261 | ₩442,072 | ₩428,484 | ₩432,393 | -0.66% | 103만 |
|---|
| 2026.09.04 | ₩432,100 | ₩438,943 | ₩431,433 | ₩437,782 | +1.32% | 96.8만 |
|---|
| 2026.09.03 | ₩434,407 | ₩442,878 | ₩426,884 | ₩437,102 | +0.62% | 70.8만 |
|---|
| 2026.09.02 | ₩424,909 | ₩441,437 | ₩424,202 | ₩433,760 | +2.08% | 103.3만 |
|---|
| 2026.09.01 | ₩428,191 | ₩433,540 | ₩424,676 | ₩427,884 | -0.07% | 120.9만 |
|---|
| 2026.08.31 | ₩428,138 | ₩434,407 | ₩421,535 | ₩429,485 | +0.31% | 132.6만 |
|---|
| 2026.08.28 | ₩447,253 | ₩452,616 | ₩434,421 | ₩435,221 | -2.69% | 83.4만 |
|---|
| 2026.08.27 | ₩450,162 | ₩457,792 | ₩446,146 | ₩451,816 | +0.37% | 73.1만 |
|---|
| 2026.08.26 | ₩444,599 | ₩454,830 | ₩444,599 | ₩451,482 | +1.55% | 109.4만 |
|---|
| 2026.08.25 | ₩440,624 | ₩449,708 | ₩434,848 | ₩449,161 | +1.94% | 173.3만 |
|---|
| 2026.08.24 | ₩438,076 | ₩442,758 | ₩428,991 | ₩437,169 | -0.21% | 121.9만 |
|---|
| 2026.08.21 | ₩433,540 | ₩444,185 | ₩427,417 | ₩442,918 | +2.16% | 121.5만 |
|---|
| 2026.08.20 | ₩428,271 | ₩444,959 | ₩426,870 | ₩433,327 | +1.18% | 173.8만 |
|---|
| 2026.08.19 | ₩428,218 | ₩434,647 | ₩418,153 | ₩433,634 | +1.26% | 179.2만 |
|---|
| 2026.08.18 | ₩415,705 | ₩424,963 | ₩414,038 | ₩415,785 | +0.02% | 113.3만 |
|---|
| 2026.08.17 | ₩414,184 | ₩425,010 | ₩411,398 | ₩419,107 | +1.19% | 127.1만 |
|---|
| 2026.08.14 | ₩410,876 | ₩416,185 | ₩406,861 | ₩413,437 | +0.62% | 127.4만 |
|---|
| 2026.08.13 | ₩423,776 | ₩426,750 | ₩410,843 | ₩414,571 | -2.17% | 152.2만 |
|---|
| 2026.08.12 | ₩418,160 | ₩429,165 | ₩416,199 | ₩421,481 | +0.79% | 158만 |
|---|
| 2026.08.11 | ₩423,909 | ₩426,844 | ₩415,838 | ₩417,159 | -1.59% | 95.3만 |
|---|
| 2026.08.10 | ₩428,911 | ₩434,914 | ₩414,798 | ₩424,669 | -0.99% | 215.5만 |
|---|
| 2026.08.07 | ₩428,071 | ₩430,886 | ₩408,702 | ₩429,672 | +0.37% | 338.7만 |
|---|
| 2026.08.06 | ₩357,117 | ₩363,327 | ₩351,568 | ₩354,009 | -0.87% | 159만 |
|---|
| 2026.08.05 | ₩367,095 | ₩373,472 | ₩362,200 | ₩366,335 | -0.21% | 112.9만 |
|---|
| 2026.08.04 | ₩360,652 | ₩369,470 | ₩353,822 | ₩367,095 | +1.79% | 192.3만 |
|---|
| 2026.08.03 | ₩353,635 | ₩363,560 | ₩346,565 | ₩360,652 | +1.98% | 115.6만 |
|---|
| 2026.07.31 | ₩366,842 | ₩367,002 | ₩349,880 | ₩357,184 | -2.63% | 133.1만 |
|---|
| 2026.07.30 | ₩336,681 | ₩361,839 | ₩336,681 | ₩359,718 | +6.84% | 118.4만 |
|---|
| 2026.07.29 | ₩335,280 | ₩344,204 | ₩330,862 | ₩338,588 | +0.99% | 92.5만 |
|---|
| 2026.07.28 | ₩342,110 | ₩343,417 | ₩331,598 | ₩336,454 | -1.65% | 102.5만 |
|---|
| 2026.07.27 | ₩351,941 | ₩356,530 | ₩342,830 | ₩344,204 | -2.20% | 97.8만 |
|---|
| 2026.07.24 | ₩353,089 | ₩355,997 | ₩347,192 | ₩349,487 | -1.02% | 69.9만 |
|---|
| 2026.07.23 | ₩352,462 | ₩364,174 | ₩348,953 | ₩353,089 | +0.18% | 59.8만 |
|---|
| 2026.07.22 | ₩351,334 | ₩354,836 | ₩343,951 | ₩352,462 | +0.32% | 80.7만 |
|---|
| 2026.07.21 | ₩349,620 | ₩358,451 | ₩341,036 | ₩356,410 | +1.94% | 99.5만 |
|---|
| 2026.07.20 | ₩358,584 | ₩362,360 | ₩349,513 | ₩350,341 | -2.30% | 83.4만 |
|---|
| 2026.07.17 | ₩354,036 | ₩363,253 | ₩349,500 | ₩362,026 | +2.26% | 101.4만 |
|---|
| 2026.07.16 | ₩373,105 | ₩376,180 | ₩357,717 | ₩359,945 | -3.53% | 94.9만 |
|---|
| 2026.07.15 | ₩366,602 | ₩371,791 | ₩361,697 | ₩370,003 | +0.93% | 86.8만 |
|---|
| 2026.07.14 | ₩369,150 | ₩371,911 | ₩361,813 | ₩363,720 | -1.47% | 95.5만 |
|---|
| 2026.07.13 | ₩356,010 | ₩364,621 | ₩349,007 | ₩364,027 | +2.25% | 152.8만 |
|---|
| 2026.07.10 | ₩375,979 | ₩378,674 | ₩358,798 | ₩360,105 | -4.22% | 97만 |
|---|
| 2026.07.09 | ₩364,361 | ₩378,534 | ₩364,174 | ₩375,979 | +3.19% | 195.8만 |
|---|
| 2026.07.08 | ₩368,963 | ₩373,285 | ₩359,718 | ₩366,028 | -0.80% | 139.9만 |
|---|
| 2026.07.07 | ₩379,528 | ₩383,696 | ₩370,937 | ₩375,206 | -1.14% | 176만 |
|---|
| 2026.07.06 | ₩370,177 | ₩384,237 | ₩368,709 | ₩378,581 | +2.27% | 135.9만 |
|---|
| 2026.07.02 | ₩371,471 | ₩373,018 | ₩362,360 | ₩372,605 | +0.31% | 127.4만 |
|---|
| 2026.07.01 | ₩364,174 | ₩372,738 | ₩355,276 | ₩368,536 | +1.20% | 186.2만 |
|---|
| 2026.06.30 | ₩362,106 | ₩367,162 | ₩354,021 | ₩362,106 | 0.00% | 137.2만 |
|---|
| 2026.06.29 | ₩353,502 | ₩366,655 | ₩350,834 | ₩363,253 | +2.76% | 178.4만 |
|---|
| 2026.06.26 | ₩350,060 | ₩360,745 | ₩342,924 | ₩349,380 | -0.19% | 341.2만 |
|---|
| 2026.06.25 | ₩345,405 | ₩362,133 | ₩344,831 | ₩347,819 | +0.70% | 246.7만 |
|---|
| 2026.06.24 | ₩324,155 | ₩353,035 | ₩318,819 | ₩346,792 | +6.98% | 294.2만 |
|---|
| 2026.06.23 | ₩301,090 | ₩321,113 | ₩299,276 | ₩313,163 | +4.01% | 206.3만 |
|---|
| 2026.06.22 | ₩308,841 | ₩312,329 | ₩292,806 | ₩305,212 | -1.17% | 157.8만 |
|---|
| 2026.06.18 | ₩310,335 | ₩316,355 | ₩304,052 | ₩308,694 | -0.53% | 263.1만 |
|---|
| 2026.06.17 | ₩292,380 | ₩309,334 | ₩290,432 | ₩302,064 | +3.31% | 177.7만 |
|---|
| 2026.06.16 | ₩289,178 | ₩298,711 | ₩286,497 | ₩293,620 | +1.54% | 137.9만 |
|---|
| 2026.06.15 | ₩284,989 | ₩292,726 | ₩279,560 | ₩289,431 | +1.56% | 101.7만 |
|---|
| 2026.06.12 | ₩298,422 | ₩298,422 | ₩278,525 | ₩282,895 | -5.20% | 81.2만 |
|---|
| 2026.06.11 | ₩289,045 | ₩295,634 | ₩284,229 | ₩292,446 | +1.18% | 73.6만 |
|---|
| 2026.06.10 | ₩295,688 | ₩299,743 | ₩287,484 | ₩288,805 | -2.33% | 102.6만 |
|---|
| 2026.06.09 | ₩288,938 | ₩297,449 | ₩281,801 | ₩297,235 | +2.87% | 121.1만 |
|---|
| 2026.06.08 | ₩287,951 | ₩293,593 | ₩282,842 | ₩284,763 | -1.11% | 111.5만 |
|---|
| 2026.06.05 | ₩291,059 | ₩296,321 | ₩286,563 | ₩287,217 | -1.32% | 84.9만 |
|---|
| 2026.06.04 | ₩285,403 | ₩304,012 | ₩283,028 | ₩296,275 | +3.81% | 126.7만 |
|---|
| 2026.06.03 | ₩279,420 | ₩284,482 | ₩272,343 | ₩282,602 | +1.14% | 146.4만 |
|---|
| 2026.06.02 | ₩286,537 | ₩289,425 | ₩281,188 | ₩283,775 | -0.96% | 117.5만 |
|---|
| 2026.06.01 | ₩294,581 | ₩300,277 | ₩288,938 | ₩291,886 | -0.91% | 133.4만 |
|---|
| 2026.05.29 | ₩286,764 | ₩301,077 | ₩281,997 | ₩297,969 | +3.91% | 269.1만 |
|---|
| 2026.05.28 | ₩270,329 | ₩285,683 | ₩267,021 | ₩285,390 | +5.57% | 186.2만 |
|---|
| 2026.05.27 | ₩267,488 | ₩272,984 | ₩262,045 | ₩270,943 | +1.29% | 127.3만 |
|---|
| 2026.05.26 | ₩274,091 | ₩278,800 | ₩263,632 | ₩268,008 | -2.22% | 146.6만 |
|---|
| 2026.05.22 | ₩272,623 | ₩281,027 | ₩269,802 | ₩271,049 | -0.58% | 103.6만 |
|---|
| 2026.05.21 | ₩273,130 | ₩280,134 | ₩265,420 | ₩271,716 | -0.52% | 149.3만 |
|---|
| 2026.05.20 | ₩266,461 | ₩273,944 | ₩262,999 | ₩273,357 | +2.59% | 151.4만 |
|---|
| 2026.05.19 | ₩258,056 | ₩264,273 | ₩253,521 | ₩261,511 | +1.34% | 127.4만 |
|---|
| 2026.05.18 | ₩253,454 | ₩263,492 | ₩251,453 | ₩256,843 | +1.34% | 214.5만 |
|---|
| 2026.05.15 | ₩263,606 | ₩264,986 | ₩246,531 | ₩248,599 | -5.69% | 224만 |
|---|
| 2026.05.14 | ₩260,804 | ₩267,481 | ₩260,231 | ₩262,672 | +0.72% | 138.2만 |
|---|
| 2026.05.13 | ₩272,237 | ₩272,237 | ₩258,830 | ₩260,551 | -4.29% | 166.4만 |
|---|
| 2026.05.12 | ₩266,074 | ₩274,798 | ₩264,139 | ₩272,410 | +2.38% | 156.7만 |
|---|
| 2026.05.11 | ₩258,950 | ₩270,022 | ₩254,215 | ₩265,647 | +2.59% | 204.2만 |
|---|
| 2026.05.08 | ₩280,134 | ₩290,332 | ₩256,816 | ₩259,110 | -7.50% | 392.6만 |
|---|
| 2026.05.07 | ₩287,471 | ₩295,554 | ₩279,987 | ₩293,233 | +2.00% | 276.6만 |
|---|
| 2026.05.06 | ₩278,186 | ₩290,926 | ₩275,358 | ₩286,924 | +3.14% | 213.6만 |
|---|
| 2026.05.05 | ₩284,136 | ₩285,256 | ₩273,471 | ₩275,825 | -2.92% | 106.6만 |
|---|
| 2026.05.04 | ₩275,958 | ₩282,802 | ₩272,824 | ₩282,215 | +2.27% | 129.1만 |
|---|
| 2026.05.01 | ₩273,851 | ₩278,349 | ₩266,887 | ₩276,505 | +0.97% | 94.7만 |
|---|
| 2026.04.30 | ₩262,445 | ₩280,014 | ₩262,379 | ₩275,011 | +4.79% | 177.3만 |
|---|
| 2026.04.29 | ₩263,486 | ₩266,541 | ₩252,827 | ₩259,791 | -1.40% | 96.4만 |
|---|
| 2026.04.28 | ₩268,075 | ₩270,783 | ₩261,418 | ₩267,021 | -0.39% | 166.5만 |
|---|
| 2026.04.27 | ₩270,262 | ₩277,188 | ₩269,382 | ₩272,650 | +0.88% | 106.4만 |
|---|
| 2026.04.24 | ₩268,315 | ₩275,385 | ₩264,980 | ₩271,796 | +1.30% | 100만 |
|---|
| 2026.04.23 | ₩273,317 | ₩273,370 | ₩257,183 | ₩268,315 | -1.83% | 116.6만 |
|---|
| 2026.04.22 | ₩276,679 | ₩279,240 | ₩271,423 | ₩277,172 | +0.18% | 100.2만 |
|---|
| 2026.04.21 | ₩277,466 | ₩283,829 | ₩273,737 | ₩274,024 | -1.24% | 77만 |
|---|
| 2026.04.20 | ₩275,225 | ₩281,294 | ₩274,971 | ₩277,119 | +0.69% | 82.5만 |
|---|
| 2026.04.17 | ₩266,981 | ₩279,167 | ₩264,500 | ₩277,999 | +4.13% | 142.7만 |
|---|
| 2026.04.16 | ₩273,477 | ₩274,346 | ₩259,177 | ₩261,605 | -4.34% | 184.9만 |
|---|
| 2026.04.15 | ₩290,299 | ₩292,760 | ₩275,145 | ₩276,385 | -4.79% | 138.2만 |
|---|
| 2026.04.14 | ₩276,825 | ₩286,804 | ₩275,278 | ₩286,323 | +3.43% | 173.4만 |
|---|
| 2026.04.13 | ₩258,430 | ₩270,542 | ₩258,430 | ₩269,329 | +4.22% | 120.4만 |
|---|
| 2026.04.10 | ₩270,689 | ₩274,238 | ₩245,450 | ₩257,496 | -4.87% | 287.2만 |
|---|
| 2026.04.09 | ₩279,267 | ₩279,320 | ₩266,184 | ₩270,796 | -3.03% | 149.1만 |
|---|
| 2026.04.08 | ₩288,084 | ₩293,473 | ₩279,947 | ₩281,241 | -2.38% | 109.5만 |
|---|
| 2026.04.07 | ₩273,837 | ₩279,800 | ₩271,023 | ₩279,160 | +1.94% | 90.7만 |
|---|
| 2026.04.06 | ₩275,251 | ₩277,893 | ₩270,983 | ₩273,290 | -0.71% | 80.9만 |
|---|
| 2026.04.02 | ₩264,380 | ₩281,454 | ₩264,153 | ₩277,439 | +4.94% | 128만 |
|---|
| 2026.04.01 | ₩268,128 | ₩274,771 | ₩266,334 | ₩271,076 | +1.10% | 129.5만 |
|---|
| 2026.03.31 | ₩253,908 | ₩267,541 | ₩253,841 | ₩266,781 | +5.07% | 142만 |
|---|
| 2026.03.30 | ₩245,490 | ₩249,452 | ₩242,089 | ₩249,239 | +1.53% | 99.5만 |
|---|
| 2026.03.27 | ₩261,045 | ₩261,445 | ₩241,449 | ₩243,650 | -6.66% | 106.3만 |
|---|
| 2026.03.26 | ₩260,604 | ₩264,820 | ₩259,531 | ₩261,658 | +0.40% | 64.4만 |
|---|
| 2026.03.25 | ₩261,992 | ₩270,636 | ₩261,171 | ₩263,286 | +0.49% | 66.7만 |
|---|
| 2026.03.24 | ₩265,153 | ₩265,153 | ₩255,451 | ₩259,484 | -2.14% | 78.7만 |
|---|
| 2026.03.23 | ₩262,925 | ₩269,289 | ₩262,445 | ₩266,914 | +1.52% | 85.4만 |
|---|
| 2026.03.20 | ₩267,634 | ₩268,515 | ₩258,817 | ₩260,498 | -2.67% | 236.3만 |
|---|
| 2026.03.19 | ₩262,299 | ₩272,589 | ₩261,458 | ₩270,436 | +3.10% | 122만 |
|---|
| 2026.03.18 | ₩263,512 | ₩267,368 | ₩260,511 | ₩263,846 | +0.13% | 145.1만 |
|---|
| 2026.03.17 | ₩266,167 | ₩271,183 | ₩263,793 | ₩264,633 | -0.58% | 114.3만 |
|---|
| 2026.03.16 | ₩255,375 | ₩264,366 | ₩254,341 | ₩263,699 | +3.26% | 157.5만 |
|---|
| 2026.03.13 | ₩255,295 | ₩256,602 | ₩249,466 | ₩250,586 | -1.84% | 126.2만 |
|---|
| 2026.03.12 | ₩258,457 | ₩260,658 | ₩248,212 | ₩253,868 | -1.78% | 175.9만 |
|---|
| 2026.03.11 | ₩261,938 | ₩268,488 | ₩259,524 | ₩262,272 | +0.13% | 140.5만 |
|---|
| 2026.03.10 | ₩274,771 | ₩276,239 | ₩264,726 | ₩265,393 | -3.41% | 90.3만 |
|---|
| 2026.03.09 | ₩259,044 | ₩274,291 | ₩259,044 | ₩273,757 | +5.68% | 142.3만 |
|---|
| 2026.03.06 | ₩257,816 | ₩264,580 | ₩257,816 | ₩264,299 | +2.51% | 122.6만 |
|---|
| 2026.03.05 | ₩268,141 | ₩271,169 | ₩258,590 | ₩262,979 | -1.93% | 146.5만 |
|---|
| 2026.03.04 | ₩276,359 | ₩278,261 | ₩269,262 | ₩270,836 | -2.00% | 85.9만 |
|---|
| 2026.03.03 | ₩261,018 | ₩280,814 | ₩256,916 | ₩276,185 | +5.81% | 154.3만 |
|---|
| 2026.03.02 | ₩267,021 | ₩272,010 | ₩261,752 | ₩267,021 | 0.00% | 148.7만 |
|---|
| 2026.02.27 | ₩281,494 | ₩284,122 | ₩261,752 | ₩277,519 | -1.41% | 276.2만 |
|---|
| 2026.02.26 | ₩283,695 | ₩288,991 | ₩281,734 | ₩288,271 | +1.61% | 120.3만 |
|---|
| 2026.02.25 | ₩282,335 | ₩285,990 | ₩278,826 | ₩282,575 | +0.09% | 101.4만 |
|---|
| 2026.02.24 | ₩277,999 | ₩283,442 | ₩276,425 | ₩279,507 | +0.54% | 69.3만 |
|---|
| 2026.02.23 | ₩282,455 | ₩283,969 | ₩276,145 | ₩279,267 | -1.13% | 77.6만 |
|---|
| 2026.02.20 | ₩288,618 | ₩291,146 | ₩278,226 | ₩282,962 | -1.96% | 118만 |
|---|
| 2026.02.19 | ₩289,111 | ₩291,472 | ₩284,402 | ₩288,618 | -0.17% | 74.5만 |
|---|
| 2026.02.18 | ₩282,481 | ₩294,340 | ₩280,894 | ₩287,511 | +1.78% | 100.2만 |
|---|
| 2026.02.17 | ₩274,885 | ₩282,148 | ₩272,450 | ₩281,801 | +2.52% | 79.1만 |
|---|
| 2026.02.13 | ₩278,573 | ₩284,536 | ₩272,183 | ₩275,105 | -1.25% | 79만 |
|---|
| 2026.02.12 | ₩281,908 | ₩285,410 | ₩272,210 | ₩277,246 | -1.65% | 93.1만 |
|---|
| 2026.02.11 | ₩283,589 | ₩283,829 | ₩271,943 | ₩283,415 | -0.06% | 89.8만 |
|---|
| 2026.02.10 | ₩280,334 | ₩285,950 | ₩280,058 | ₩282,335 | +0.71% | 105.5만 |
|---|
| 2026.02.09 | ₩276,545 | ₩284,789 | ₩276,525 | ₩280,907 | +1.58% | 118.4만 |
|---|
| 2026.02.06 | ₩266,434 | ₩271,703 | ₩258,817 | ₩270,849 | +1.66% | 156.4만 |
|---|
| 2026.02.05 | ₩272,837 | ₩279,814 | ₩260,739 | ₩262,899 | -3.64% | 178.3만 |
|---|
| 2026.02.04 | ₩301,957 | ₩302,478 | ₩273,277 | ₩274,278 | -9.17% | 245.2만 |
|---|
| 2026.02.03 | ₩310,068 | ₩315,591 | ₩299,089 | ₩303,718 | -2.05% | 93.7만 |
|---|
| 2026.02.02 | ₩304,812 | ₩312,442 | ₩301,793 | ₩308,280 | +1.14% | 125만 |
|---|
| 2026.01.30 | ₩308,774 | ₩314,310 | ₩305,881 | ₩308,334 | -0.14% | 66.6만 |
|---|
| 2026.01.29 | ₩313,376 | ₩313,496 | ₩305,666 | ₩308,787 | -1.46% | 94.7만 |
|---|
| 2026.01.28 | ₩321,433 | ₩321,473 | ₩314,297 | ₩314,724 | -2.09% | 87.2만 |
|---|
| 2026.01.27 | ₩320,766 | ₩325,929 | ₩318,645 | ₩320,606 | -0.05% | 57.9만 |
|---|
| 2026.01.26 | ₩321,687 | ₩328,510 | ₩318,819 | ₩322,007 | +0.10% | 65.6만 |
|---|
| 2026.01.23 | ₩324,995 | ₩332,505 | ₩320,913 | ₩322,260 | -0.84% | 96.1만 |
|---|
| 2026.01.22 | ₩324,315 | ₩333,493 | ₩323,101 | ₩324,035 | -0.09% | 97.1만 |
|---|
| 2026.01.21 | ₩313,483 | ₩325,075 | ₩312,202 | ₩323,861 | +3.31% | 141.6만 |
|---|
| 2026.01.20 | ₩304,252 | ₩314,097 | ₩302,358 | ₩313,283 | +2.97% | 147.4만 |
|---|
| 2026.01.16 | ₩319,286 | ₩321,487 | ₩306,987 | ₩308,481 | -3.38% | 147만 |
|---|
| 2026.01.15 | ₩320,473 | ₩324,195 | ₩312,836 | ₩320,606 | +0.04% | 101.4만 |
|---|
| 2026.01.14 | ₩314,630 | ₩319,326 | ₩311,415 | ₩319,072 | +1.41% | 90.4만 |
|---|
| 2026.01.13 | ₩315,937 | ₩319,392 | ₩308,094 | ₩317,338 | +0.44% | 114.4만 |
|---|
| 2026.01.12 | ₩314,817 | ₩324,782 | ₩301,637 | ₩314,083 | -0.23% | 173.9만 |
|---|
| 2026.01.09 | ₩322,607 | ₩322,687 | ₩309,961 | ₩312,563 | -3.11% | 101.6만 |
|---|
| 2026.01.08 | ₩336,801 | ₩341,496 | ₩309,869 | ₩319,566 | -5.12% | 197.8만 |
|---|
| 2026.01.07 | ₩337,601 | ₩341,977 | ₩333,839 | ₩339,362 | +0.52% | 120만 |
|---|
| 2026.01.06 | ₩316,818 | ₩332,359 | ₩316,711 | ₩331,812 | +4.73% | 155.1만 |
|---|
| 2026.01.05 | ₩306,653 | ₩316,818 | ₩303,732 | ₩316,711 | +3.28% | 108.9만 |
|---|
| 2026.01.02 | ₩305,412 | ₩306,900 | ₩301,244 | ₩305,266 | -0.05% | 82.7만 |
|---|
| 2025.12.31 | ₩306,786 | ₩309,361 | ₩305,226 | ₩305,599 | -0.39% | 62.2만 |
|---|
| 2025.12.30 | ₩307,654 | ₩310,281 | ₩303,998 | ₩306,786 | -0.28% | 66만 |
|---|
| 2025.12.29 | ₩310,348 | ₩311,695 | ₩306,933 | ₩308,547 | -0.58% | 49.2만 |
|---|
| 2025.12.26 | ₩311,415 | ₩315,257 | ₩311,295 | ₩311,802 | +0.12% | 41.1만 |
|---|
| 2025.12.24 | ₩313,056 | ₩315,304 | ₩310,408 | ₩314,203 | +0.37% | 46.8만 |
|---|
| 2025.12.23 | ₩313,096 | ₩316,138 | ₩309,548 | ₩314,017 | +0.29% | 100.4만 |
|---|
| 2025.12.22 | ₩312,029 | ₩316,204 | ₩308,235 | ₩314,243 | +0.71% | 146.3만 |
|---|
| 2025.12.19 | ₩302,878 | ₩310,001 | ₩299,796 | ₩309,428 | +2.16% | 221.8만 |
|---|
| 2025.12.18 | ₩300,797 | ₩305,092 | ₩298,780 | ₩299,796 | -0.33% | 128.9만 |
|---|
| 2025.12.17 | ₩303,865 | ₩304,652 | ₩295,928 | ₩300,797 | -1.01% | 187.1만 |
|---|
| 2025.12.16 | ₩303,892 | ₩305,773 | ₩301,210 | ₩303,345 | -0.18% | 89.8만 |
|---|
| 2025.12.15 | ₩305,866 | ₩310,495 | ₩302,811 | ₩304,679 | -0.39% | 114.2만 |
|---|
| 2025.12.12 | ₩308,814 | ₩309,788 | ₩300,917 | ₩309,414 | +0.19% | 136.3만 |
|---|
| 2025.12.11 | ₩306,826 | ₩313,250 | ₩303,398 | ₩308,214 | +0.45% | 111.7만 |
|---|
| 2025.12.10 | ₩314,257 | ₩319,106 | ₩309,054 | ₩310,988 | -1.04% | 130만 |
|---|
| 2025.12.09 | ₩319,486 | ₩322,087 | ₩312,229 | ₩314,190 | -1.66% | 108.2만 |
|---|
| 2025.12.08 | ₩327,263 | ₩329,357 | ₩317,565 | ₩319,006 | -2.52% | 140.4만 |
|---|
| 2025.12.05 | ₩323,114 | ₩327,610 | ₩318,819 | ₩326,222 | +0.96% | 137만 |
|---|
| 2025.12.04 | ₩318,966 | ₩325,129 | ₩317,298 | ₩322,901 | +1.23% | 123.5만 |
|---|
| 2025.12.03 | ₩317,218 | ₩319,059 | ₩312,989 | ₩317,765 | +0.17% | 157.6만 |
|---|
| 2025.12.02 | ₩316,084 | ₩318,459 | ₩311,922 | ₩315,671 | -0.13% | 106.3만 |
|---|
| 2025.12.01 | ₩319,673 | ₩320,386 | ₩311,709 | ₩312,482 | -2.25% | 82.4만 |
|---|
| 2025.11.28 | ₩316,138 | ₩319,833 | ₩314,510 | ₩318,565 | +0.77% | 50.1만 |
|---|
| 2025.11.26 | ₩318,005 | ₩321,860 | ₩315,524 | ₩316,311 | -0.53% | 132.1만 |
|---|
| 2025.11.25 | ₩320,686 | ₩320,686 | ₩311,095 | ₩315,471 | -1.63% | 186.3만 |
|---|
| 2025.11.24 | ₩307,654 | ₩319,352 | ₩303,758 | ₩318,259 | +3.45% | 240.4만 |
|---|
| 2025.11.21 | ₩300,143 | ₩314,670 | ₩298,276 | ₩307,654 | +2.50% | 287.1만 |
|---|
| 2025.11.20 | ₩293,473 | ₩306,746 | ₩293,473 | ₩300,877 | +2.52% | 344.5만 |
|---|
| 2025.11.19 | ₩286,057 | ₩294,180 | ₩283,242 | ₩291,272 | +1.82% | 214.4만 |
|---|
| 2025.11.18 | ₩273,104 | ₩287,884 | ₩272,597 | ₩285,003 | +4.36% | 217.2만 |
|---|
| 2025.11.17 | ₩272,503 | ₩278,186 | ₩270,796 | ₩274,851 | +0.86% | 107.6만 |
|---|
| 2025.11.14 | ₩261,818 | ₩274,531 | ₩260,311 | ₩272,503 | +4.08% | 128.9만 |
|---|
| 2025.11.13 | ₩275,411 | ₩278,800 | ₩267,248 | ₩267,688 | -2.80% | 149만 |
|---|
| 2025.11.12 | ₩275,758 | ₩283,082 | ₩275,758 | ₩279,467 | +1.34% | 153.8만 |
|---|
| 2025.11.11 | ₩276,719 | ₩280,254 | ₩274,371 | ₩275,758 | -0.35% | 123.1만 |
|---|
| 2025.11.10 | ₩268,128 | ₩281,334 | ₩266,434 | ₩275,638 | +2.80% | 145.3만 |
|---|
| 2025.11.07 | ₩248,485 | ₩268,395 | ₩243,049 | ₩266,220 | +7.14% | 270.7만 |
|---|
| 2025.11.06 | ₩265,047 | ₩268,235 | ₩261,285 | ₩264,766 | -0.11% | 192.9만 |
|---|
| 2025.11.05 | ₩262,299 | ₩269,462 | ₩257,702 | ₩266,687 | +1.67% | 123.1만 |
|---|
| 2025.11.04 | ₩262,058 | ₩271,096 | ₩260,953 | ₩262,058 | 0.00% | 184.9만 |
|---|
| 2025.11.03 | ₩265,073 | ₩267,808 | ₩258,884 | ₩264,433 | -0.24% | 163.7만 |
|---|
| 2025.10.31 | ₩258,003 | ₩265,740 | ₩256,509 | ₩265,367 | +2.85% | 192.1만 |
|---|
| 2025.10.30 | ₩259,190 | ₩264,873 | ₩254,201 | ₩257,750 | -0.56% | 104.5만 |
|---|
| 2025.10.29 | ₩250,866 | ₩260,284 | ₩250,866 | ₩257,203 | +2.53% | 89.3만 |
|---|
| 2025.10.28 | ₩256,082 | ₩257,049 | ₩252,134 | ₩252,881 | -1.25% | 94.7만 |
|---|
| 2025.10.27 | ₩259,751 | ₩260,704 | ₩252,627 | ₩256,416 | -1.28% | 110.9만 |
|---|
| 2025.10.24 | ₩262,485 | ₩265,447 | ₩255,789 | ₩256,803 | -2.16% | 108.6만 |
|---|
| 2025.10.23 | ₩249,666 | ₩260,218 | ₩249,666 | ₩260,124 | +4.19% | 93.7만 |
|---|
| 2025.10.22 | ₩249,026 | ₩252,147 | ₩245,290 | ₩250,813 | +0.72% | 133.4만 |
|---|
| 2025.10.21 | ₩250,720 | ₩253,721 | ₩247,652 | ₩249,292 | -0.57% | 78.3만 |
|---|
| 2025.10.20 | ₩246,411 | ₩262,299 | ₩244,723 | ₩251,587 | +2.10% | 173.7만 |
|---|
| 2025.10.17 | ₩238,901 | ₩243,343 | ₩237,460 | ₩242,369 | +1.45% | 99.8만 |
|---|
| 2025.10.16 | ₩239,554 | ₩249,906 | ₩238,981 | ₩240,835 | +0.53% | 118.9만 |
|---|
| 2025.10.15 | ₩231,097 | ₩242,622 | ₩230,537 | ₩239,341 | +3.57% | 127.8만 |
|---|
| 2025.10.14 | ₩230,777 | ₩235,259 | ₩227,862 | ₩230,523 | -0.11% | 88.2만 |
|---|
| 2025.10.13 | ₩226,775 | ₩232,871 | ₩225,548 | ₩232,338 | +2.45% | 120.3만 |
|---|
| 2025.10.10 | ₩231,004 | ₩231,817 | ₩224,087 | ₩225,801 | -2.25% | 97.1만 |
|---|