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 | ₩524,199 | ₩543,091 | ₩522,345 | ₩534,619 | +1.99% | 101.1만 |
| 2026.10.08 | ₩517,115 | ₩524,273 | ₩507,509 | ₩521,384 | +0.83% | 244.3만 |
| 2026.10.07 | ₩524,359 | ₩535,126 | ₩511,591 | ₩527,748 | +0.65% | 281.6만 |
| 2026.10.06 | ₩572,377 | ₩583,581 | ₩526,694 | ₩534,539 | -6.61% | 249.9만 |
| 2026.10.05 | ₩547,441 | ₩569,935 | ₩540,663 | ₩567,880 | +3.73% | 202.1만 |
| 2026.10.02 | ₩546,213 | ₩551,497 | ₩535,001 | ₩547,481 | +0.23% | 215.7만 |
| 2026.10.01 | ₩551,430 | ₩564,929 | ₩543,505 | ₩544,973 | -1.17% | 186.4만 |
| 2026.09.30 | ₩555,046 | ₩570,319 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩551,430 |
| -0.65% |
| 184.5만 |
| 2026.09.29 | ₩551,937 | ₩562,544 | ₩546,013 | ₩553,044 | +0.20% | 205.8만 |
|---|
| 2026.09.28 | ₩545,706 | ₩556,853 | ₩542,071 | ₩549,375 | +0.67% | 164.4만 |
|---|
| 2026.09.25 | ₩547,014 | ₩554,685 | ₩543,645 | ₩550,429 | +0.62% | 161.2만 |
|---|
| 2026.09.24 | ₩521,024 | ₩550,916 | ₩518,282 | ₩545,399 | +4.68% | 196.3만 |
|---|
| 2026.09.23 | ₩516,248 | ₩526,814 | ₩513,606 | ₩521,384 | +0.99% | 169만 |
|---|
| 2026.09.22 | ₩491,325 | ₩522,905 | ₩487,243 | ₩521,531 | +6.15% | 155.3만 |
|---|
| 2026.09.21 | ₩496,208 | ₩497,743 | ₩485,588 | ₩494,500 | -0.34% | 198.1만 |
|---|
| 2026.09.18 | ₩488,016 | ₩493,233 | ₩478,837 | ₩492,833 | +0.99% | 371.7만 |
|---|
| 2026.09.17 | ₩467,630 | ₩489,244 | ₩464,642 | ₩488,723 | +4.51% | 256.1만 |
|---|
| 2026.09.16 | ₩467,203 | ₩476,496 | ₩457,991 | ₩460,746 | -1.38% | 143.3만 |
|---|
| 2026.09.15 | ₩454,075 | ₩469,338 | ₩452,047 | ₩468,004 | +3.07% | 177.4만 |
|---|
| 2026.09.14 | ₩437,491 | ₩457,624 | ₩436,478 | ₩456,009 | +4.23% | 104.3만 |
|---|
| 2026.09.11 | ₩440,520 | ₩440,520 | ₩432,875 | ₩438,852 | -0.38% | 79.8만 |
|---|
| 2026.09.10 | ₩433,502 | ₩441,860 | ₩427,805 | ₩435,129 | +0.38% | 107.1만 |
|---|
| 2026.09.09 | ₩432,461 | ₩442,788 | ₩428,525 | ₩440,693 | +1.90% | 70.7만 |
|---|
| 2026.09.08 | ₩435,330 | ₩442,142 | ₩428,552 | ₩432,461 | -0.66% | 103만 |
|---|
| 2026.09.04 | ₩432,168 | ₩439,012 | ₩431,501 | ₩437,851 | +1.32% | 96.8만 |
|---|
| 2026.09.03 | ₩434,476 | ₩442,948 | ₩426,951 | ₩437,171 | +0.62% | 70.8만 |
|---|
| 2026.09.02 | ₩424,976 | ₩441,507 | ₩424,269 | ₩433,829 | +2.08% | 103.3만 |
|---|
| 2026.09.01 | ₩428,258 | ₩433,609 | ₩424,743 | ₩427,952 | -0.07% | 120.9만 |
|---|
| 2026.08.31 | ₩428,205 | ₩434,476 | ₩421,601 | ₩429,553 | +0.31% | 132.6만 |
|---|
| 2026.08.28 | ₩447,324 | ₩452,687 | ₩434,489 | ₩435,290 | -2.69% | 83.4만 |
|---|
| 2026.08.27 | ₩450,232 | ₩457,864 | ₩446,217 | ₩451,887 | +0.37% | 73.1만 |
|---|
| 2026.08.26 | ₩444,669 | ₩454,902 | ₩444,669 | ₩451,553 | +1.55% | 109.4만 |
|---|
| 2026.08.25 | ₩440,693 | ₩449,779 | ₩434,916 | ₩449,232 | +1.94% | 173.3만 |
|---|
| 2026.08.24 | ₩438,145 | ₩442,828 | ₩429,059 | ₩437,237 | -0.21% | 121.9만 |
|---|
| 2026.08.21 | ₩433,609 | ₩444,255 | ₩427,485 | ₩442,988 | +2.16% | 121.5만 |
|---|
| 2026.08.20 | ₩428,338 | ₩445,029 | ₩426,938 | ₩433,395 | +1.18% | 173.8만 |
|---|
| 2026.08.19 | ₩428,285 | ₩434,716 | ₩418,219 | ₩433,702 | +1.26% | 179.2만 |
|---|
| 2026.08.18 | ₩415,771 | ₩425,030 | ₩414,103 | ₩415,851 | +0.02% | 113.3만 |
|---|
| 2026.08.17 | ₩414,250 | ₩425,076 | ₩411,462 | ₩419,173 | +1.19% | 127.1만 |
|---|
| 2026.08.14 | ₩410,941 | ₩416,251 | ₩406,925 | ₩413,502 | +0.62% | 127.4만 |
|---|
| 2026.08.13 | ₩423,842 | ₩426,818 | ₩410,907 | ₩414,636 | -2.17% | 152.2만 |
|---|
| 2026.08.12 | ₩418,225 | ₩429,232 | ₩416,264 | ₩421,548 | +0.79% | 158만 |
|---|
| 2026.08.11 | ₩423,976 | ₩426,911 | ₩415,904 | ₩417,225 | -1.59% | 95.3만 |
|---|
| 2026.08.10 | ₩428,979 | ₩434,983 | ₩414,863 | ₩424,736 | -0.99% | 215.5만 |
|---|
| 2026.08.07 | ₩428,138 | ₩430,953 | ₩408,766 | ₩429,739 | +0.37% | 338.7만 |
|---|
| 2026.08.06 | ₩357,173 | ₩363,384 | ₩351,623 | ₩354,065 | -0.87% | 159만 |
|---|
| 2026.08.05 | ₩367,153 | ₩373,530 | ₩362,257 | ₩366,393 | -0.21% | 112.9만 |
|---|
| 2026.08.04 | ₩360,709 | ₩369,528 | ₩353,878 | ₩367,153 | +1.79% | 192.3만 |
|---|
| 2026.08.03 | ₩353,691 | ₩363,617 | ₩346,620 | ₩360,709 | +1.98% | 115.6만 |
|---|
| 2026.07.31 | ₩366,900 | ₩367,060 | ₩349,935 | ₩357,240 | -2.63% | 133.1만 |
|---|
| 2026.07.30 | ₩336,734 | ₩361,896 | ₩336,734 | ₩359,775 | +6.84% | 118.4만 |
|---|
| 2026.07.29 | ₩335,333 | ₩344,258 | ₩330,914 | ₩338,642 | +0.99% | 92.5만 |
|---|
| 2026.07.28 | ₩342,164 | ₩343,471 | ₩331,650 | ₩336,507 | -1.65% | 102.5만 |
|---|
| 2026.07.27 | ₩351,997 | ₩356,586 | ₩342,884 | ₩344,258 | -2.20% | 97.8만 |
|---|
| 2026.07.24 | ₩353,144 | ₩356,053 | ₩347,247 | ₩349,542 | -1.02% | 69.9만 |
|---|
| 2026.07.23 | ₩352,517 | ₩364,231 | ₩349,008 | ₩353,144 | +0.18% | 59.8만 |
|---|
| 2026.07.22 | ₩351,390 | ₩354,892 | ₩344,005 | ₩352,517 | +0.32% | 80.7만 |
|---|
| 2026.07.21 | ₩349,675 | ₩358,507 | ₩341,090 | ₩356,466 | +1.94% | 99.5만 |
|---|
| 2026.07.20 | ₩358,641 | ₩362,417 | ₩349,569 | ₩350,396 | -2.30% | 83.4만 |
|---|
| 2026.07.17 | ₩354,091 | ₩363,311 | ₩349,555 | ₩362,083 | +2.26% | 101.4만 |
|---|
| 2026.07.16 | ₩373,163 | ₩376,239 | ₩357,774 | ₩360,002 | -3.53% | 94.9만 |
|---|
| 2026.07.15 | ₩366,659 | ₩371,849 | ₩361,754 | ₩370,062 | +0.93% | 86.8만 |
|---|
| 2026.07.14 | ₩369,208 | ₩371,969 | ₩361,870 | ₩363,778 | -1.47% | 95.5만 |
|---|
| 2026.07.13 | ₩356,066 | ₩364,678 | ₩349,062 | ₩364,084 | +2.25% | 152.8만 |
|---|
| 2026.07.10 | ₩376,039 | ₩378,734 | ₩358,854 | ₩360,162 | -4.22% | 97만 |
|---|
| 2026.07.09 | ₩364,418 | ₩378,594 | ₩364,231 | ₩376,039 | +3.19% | 195.8만 |
|---|
| 2026.07.08 | ₩369,021 | ₩373,344 | ₩359,775 | ₩366,086 | -0.80% | 139.9만 |
|---|
| 2026.07.07 | ₩379,588 | ₩383,757 | ₩370,995 | ₩375,265 | -1.14% | 176만 |
|---|
| 2026.07.06 | ₩370,235 | ₩384,297 | ₩368,767 | ₩378,640 | +2.27% | 135.9만 |
|---|
| 2026.07.02 | ₩371,529 | ₩373,077 | ₩362,417 | ₩372,663 | +0.31% | 127.4만 |
|---|
| 2026.07.01 | ₩364,231 | ₩372,797 | ₩355,332 | ₩368,594 | +1.20% | 186.2만 |
|---|
| 2026.06.30 | ₩362,163 | ₩367,220 | ₩354,077 | ₩362,163 | 0.00% | 137.2만 |
|---|
| 2026.06.29 | ₩353,558 | ₩366,713 | ₩350,889 | ₩363,311 | +2.76% | 178.4만 |
|---|
| 2026.06.26 | ₩350,116 | ₩360,802 | ₩342,978 | ₩349,435 | -0.19% | 341.2만 |
|---|
| 2026.06.25 | ₩345,459 | ₩362,190 | ₩344,886 | ₩347,874 | +0.70% | 246.7만 |
|---|
| 2026.06.24 | ₩324,206 | ₩353,091 | ₩318,869 | ₩346,847 | +6.98% | 294.2만 |
|---|
| 2026.06.23 | ₩301,138 | ₩321,164 | ₩299,323 | ₩313,212 | +4.01% | 206.3만 |
|---|
| 2026.06.22 | ₩308,889 | ₩312,378 | ₩292,853 | ₩305,260 | -1.17% | 157.8만 |
|---|
| 2026.06.18 | ₩310,384 | ₩316,405 | ₩304,100 | ₩308,743 | -0.53% | 263.1만 |
|---|
| 2026.06.17 | ₩292,426 | ₩309,383 | ₩290,478 | ₩302,112 | +3.31% | 177.7만 |
|---|
| 2026.06.16 | ₩289,224 | ₩298,758 | ₩286,542 | ₩293,666 | +1.54% | 137.9만 |
|---|
| 2026.06.15 | ₩285,034 | ₩292,772 | ₩279,604 | ₩289,477 | +1.56% | 101.7만 |
|---|
| 2026.06.12 | ₩298,469 | ₩298,469 | ₩278,569 | ₩282,940 | -5.20% | 81.2만 |
|---|
| 2026.06.11 | ₩289,090 | ₩295,681 | ₩284,274 | ₩292,492 | +1.18% | 73.6만 |
|---|
| 2026.06.10 | ₩295,734 | ₩299,790 | ₩287,529 | ₩288,850 | -2.33% | 102.6만 |
|---|
| 2026.06.09 | ₩288,983 | ₩297,495 | ₩281,846 | ₩297,282 | +2.87% | 121.1만 |
|---|
| 2026.06.08 | ₩287,996 | ₩293,640 | ₩282,886 | ₩284,807 | -1.11% | 111.5만 |
|---|
| 2026.06.05 | ₩291,105 | ₩296,368 | ₩286,609 | ₩287,262 | -1.32% | 84.9만 |
|---|
| 2026.06.04 | ₩285,448 | ₩304,060 | ₩283,073 | ₩296,321 | +3.81% | 126.7만 |
|---|
| 2026.06.03 | ₩279,464 | ₩284,527 | ₩272,386 | ₩282,646 | +1.14% | 146.4만 |
|---|
| 2026.06.02 | ₩286,582 | ₩289,470 | ₩281,232 | ₩283,820 | -0.96% | 117.5만 |
|---|
| 2026.06.01 | ₩294,627 | ₩300,324 | ₩288,983 | ₩291,932 | -0.91% | 133.4만 |
|---|
| 2026.05.29 | ₩286,809 | ₩301,124 | ₩282,042 | ₩298,016 | +3.91% | 269.1만 |
|---|
| 2026.05.28 | ₩270,372 | ₩285,728 | ₩267,063 | ₩285,434 | +5.57% | 186.2만 |
|---|
| 2026.05.27 | ₩267,530 | ₩273,027 | ₩262,086 | ₩270,985 | +1.29% | 127.3만 |
|---|
| 2026.05.26 | ₩274,134 | ₩278,844 | ₩263,674 | ₩268,050 | -2.22% | 146.6만 |
|---|
| 2026.05.22 | ₩272,666 | ₩281,072 | ₩269,845 | ₩271,092 | -0.58% | 103.6만 |
|---|
| 2026.05.21 | ₩273,173 | ₩280,178 | ₩265,462 | ₩271,759 | -0.52% | 149.3만 |
|---|
| 2026.05.20 | ₩266,502 | ₩273,987 | ₩263,040 | ₩273,400 | +2.59% | 151.4만 |
|---|
| 2026.05.19 | ₩258,097 | ₩264,314 | ₩253,561 | ₩261,553 | +1.34% | 127.4만 |
|---|
| 2026.05.18 | ₩253,494 | ₩263,534 | ₩251,493 | ₩256,883 | +1.34% | 214.5만 |
|---|
| 2026.05.15 | ₩263,647 | ₩265,028 | ₩246,570 | ₩248,638 | -5.69% | 224만 |
|---|
| 2026.05.14 | ₩260,846 | ₩267,523 | ₩260,272 | ₩262,713 | +0.72% | 138.2만 |
|---|
| 2026.05.13 | ₩272,279 | ₩272,279 | ₩258,871 | ₩260,592 | -4.29% | 166.4만 |
|---|
| 2026.05.12 | ₩266,116 | ₩274,841 | ₩264,181 | ₩272,453 | +2.38% | 156.7만 |
|---|
| 2026.05.11 | ₩258,991 | ₩270,065 | ₩254,255 | ₩265,689 | +2.59% | 204.2만 |
|---|
| 2026.05.08 | ₩280,178 | ₩290,378 | ₩256,856 | ₩259,151 | -7.50% | 392.6만 |
|---|
| 2026.05.07 | ₩287,516 | ₩295,601 | ₩280,031 | ₩293,279 | +2.00% | 276.6만 |
|---|
| 2026.05.06 | ₩278,230 | ₩290,971 | ₩275,401 | ₩286,969 | +3.14% | 213.6만 |
|---|
| 2026.05.05 | ₩284,180 | ₩285,301 | ₩273,514 | ₩275,868 | -2.92% | 106.6만 |
|---|
| 2026.05.04 | ₩276,002 | ₩282,846 | ₩272,866 | ₩282,259 | +2.27% | 129.1만 |
|---|
| 2026.05.01 | ₩273,894 | ₩278,393 | ₩266,929 | ₩276,549 | +0.97% | 94.7만 |
|---|
| 2026.04.30 | ₩262,487 | ₩280,058 | ₩262,420 | ₩275,055 | +4.79% | 177.3만 |
|---|
| 2026.04.29 | ₩263,527 | ₩266,583 | ₩252,867 | ₩259,832 | -1.40% | 96.4만 |
|---|
| 2026.04.28 | ₩268,117 | ₩270,825 | ₩261,459 | ₩267,063 | -0.39% | 166.5만 |
|---|
| 2026.04.27 | ₩270,305 | ₩277,232 | ₩269,424 | ₩272,693 | +0.88% | 106.4만 |
|---|
| 2026.04.24 | ₩268,357 | ₩275,428 | ₩265,022 | ₩271,839 | +1.30% | 100만 |
|---|
| 2026.04.23 | ₩273,360 | ₩273,413 | ₩257,223 | ₩268,357 | -1.83% | 116.6만 |
|---|
| 2026.04.22 | ₩276,722 | ₩279,284 | ₩271,466 | ₩277,216 | +0.18% | 100.2만 |
|---|
| 2026.04.21 | ₩277,509 | ₩283,873 | ₩273,780 | ₩274,067 | -1.24% | 77만 |
|---|
| 2026.04.20 | ₩275,268 | ₩281,339 | ₩275,015 | ₩277,163 | +0.69% | 82.5만 |
|---|
| 2026.04.17 | ₩267,023 | ₩279,211 | ₩264,541 | ₩278,043 | +4.13% | 142.7만 |
|---|
| 2026.04.16 | ₩273,520 | ₩274,389 | ₩259,218 | ₩261,646 | -4.34% | 184.9만 |
|---|
| 2026.04.15 | ₩290,344 | ₩292,806 | ₩275,188 | ₩276,429 | -4.79% | 138.2만 |
|---|
| 2026.04.14 | ₩276,869 | ₩286,849 | ₩275,321 | ₩286,368 | +3.43% | 173.4만 |
|---|
| 2026.04.13 | ₩258,471 | ₩270,585 | ₩258,471 | ₩269,371 | +4.22% | 120.4만 |
|---|
| 2026.04.10 | ₩270,732 | ₩274,281 | ₩245,489 | ₩257,537 | -4.87% | 287.2만 |
|---|
| 2026.04.09 | ₩279,311 | ₩279,364 | ₩266,226 | ₩270,839 | -3.03% | 149.1만 |
|---|
| 2026.04.08 | ₩288,130 | ₩293,520 | ₩279,991 | ₩281,285 | -2.38% | 109.5만 |
|---|
| 2026.04.07 | ₩273,880 | ₩279,844 | ₩271,065 | ₩279,204 | +1.94% | 90.7만 |
|---|
| 2026.04.06 | ₩275,295 | ₩277,936 | ₩271,025 | ₩273,333 | -0.71% | 80.9만 |
|---|
| 2026.04.02 | ₩264,421 | ₩281,499 | ₩264,194 | ₩277,483 | +4.94% | 128만 |
|---|
| 2026.04.01 | ₩268,170 | ₩274,814 | ₩266,376 | ₩271,119 | +1.10% | 129.5만 |
|---|
| 2026.03.31 | ₩253,948 | ₩267,583 | ₩253,881 | ₩266,823 | +5.07% | 142만 |
|---|
| 2026.03.30 | ₩245,529 | ₩249,492 | ₩242,127 | ₩249,278 | +1.53% | 99.5만 |
|---|
| 2026.03.27 | ₩261,086 | ₩261,486 | ₩241,487 | ₩243,688 | -6.66% | 106.3만 |
|---|
| 2026.03.26 | ₩260,645 | ₩264,861 | ₩259,571 | ₩261,699 | +0.40% | 64.4만 |
|---|
| 2026.03.25 | ₩262,033 | ₩270,678 | ₩261,212 | ₩263,327 | +0.49% | 66.7만 |
|---|
| 2026.03.24 | ₩265,195 | ₩265,195 | ₩255,491 | ₩259,525 | -2.14% | 78.7만 |
|---|
| 2026.03.23 | ₩262,967 | ₩269,331 | ₩262,487 | ₩266,956 | +1.52% | 85.4만 |
|---|
| 2026.03.20 | ₩267,677 | ₩268,557 | ₩258,858 | ₩260,539 | -2.67% | 236.3만 |
|---|
| 2026.03.19 | ₩262,340 | ₩272,632 | ₩261,499 | ₩270,478 | +3.10% | 122만 |
|---|
| 2026.03.18 | ₩263,554 | ₩267,410 | ₩260,552 | ₩263,887 | +0.13% | 145.1만 |
|---|
| 2026.03.17 | ₩266,209 | ₩271,225 | ₩263,834 | ₩264,675 | -0.58% | 114.3만 |
|---|
| 2026.03.16 | ₩255,415 | ₩264,408 | ₩254,381 | ₩263,741 | +3.26% | 157.5만 |
|---|
| 2026.03.13 | ₩255,335 | ₩256,643 | ₩249,505 | ₩250,626 | -1.84% | 126.2만 |
|---|
| 2026.03.12 | ₩258,497 | ₩260,699 | ₩248,251 | ₩253,908 | -1.78% | 175.9만 |
|---|
| 2026.03.11 | ₩261,980 | ₩268,530 | ₩259,565 | ₩262,313 | +0.13% | 140.5만 |
|---|
| 2026.03.10 | ₩274,814 | ₩276,282 | ₩264,768 | ₩265,435 | -3.41% | 90.3만 |
|---|
| 2026.03.09 | ₩259,084 | ₩274,334 | ₩259,084 | ₩273,800 | +5.68% | 142.3만 |
|---|
| 2026.03.06 | ₩257,857 | ₩264,621 | ₩257,857 | ₩264,341 | +2.51% | 122.6만 |
|---|
| 2026.03.05 | ₩268,184 | ₩271,212 | ₩258,631 | ₩263,020 | -1.93% | 146.5만 |
|---|
| 2026.03.04 | ₩276,402 | ₩278,305 | ₩269,304 | ₩270,879 | -2.00% | 85.9만 |
|---|
| 2026.03.03 | ₩261,059 | ₩280,858 | ₩256,956 | ₩276,229 | +5.81% | 154.3만 |
|---|
| 2026.03.02 | ₩267,063 | ₩272,053 | ₩261,793 | ₩267,063 | 0.00% | 148.7만 |
|---|
| 2026.02.27 | ₩281,539 | ₩284,167 | ₩261,793 | ₩277,563 | -1.41% | 276.2만 |
|---|
| 2026.02.26 | ₩283,740 | ₩289,037 | ₩281,779 | ₩288,316 | +1.61% | 120.3만 |
|---|
| 2026.02.25 | ₩282,379 | ₩286,035 | ₩278,870 | ₩282,619 | +0.09% | 101.4만 |
|---|
| 2026.02.24 | ₩278,043 | ₩283,487 | ₩276,469 | ₩279,551 | +0.54% | 69.3만 |
|---|
| 2026.02.23 | ₩282,499 | ₩284,014 | ₩276,189 | ₩279,311 | -1.13% | 77.6만 |
|---|
| 2026.02.20 | ₩288,663 | ₩291,191 | ₩278,270 | ₩283,006 | -1.96% | 118만 |
|---|
| 2026.02.19 | ₩289,157 | ₩291,518 | ₩284,447 | ₩288,663 | -0.17% | 74.5만 |
|---|
| 2026.02.18 | ₩282,526 | ₩294,387 | ₩280,938 | ₩287,556 | +1.78% | 100.2만 |
|---|
| 2026.02.17 | ₩274,928 | ₩282,192 | ₩272,493 | ₩281,846 | +2.52% | 79.1만 |
|---|
| 2026.02.13 | ₩278,617 | ₩284,581 | ₩272,226 | ₩275,148 | -1.25% | 79만 |
|---|
| 2026.02.12 | ₩281,952 | ₩285,454 | ₩272,253 | ₩277,289 | -1.65% | 93.1만 |
|---|
| 2026.02.11 | ₩283,633 | ₩283,873 | ₩271,986 | ₩283,460 | -0.06% | 89.8만 |
|---|
| 2026.02.10 | ₩280,378 | ₩285,995 | ₩280,102 | ₩282,379 | +0.71% | 105.5만 |
|---|
| 2026.02.09 | ₩276,589 | ₩284,834 | ₩276,569 | ₩280,952 | +1.58% | 118.4만 |
|---|
| 2026.02.06 | ₩266,476 | ₩271,746 | ₩258,858 | ₩270,892 | +1.66% | 156.4만 |
|---|
| 2026.02.05 | ₩272,880 | ₩279,858 | ₩260,780 | ₩262,940 | -3.64% | 178.3만 |
|---|
| 2026.02.04 | ₩302,005 | ₩302,525 | ₩273,320 | ₩274,321 | -9.17% | 245.2만 |
|---|
| 2026.02.03 | ₩310,117 | ₩315,640 | ₩299,137 | ₩303,766 | -2.05% | 93.7만 |
|---|
| 2026.02.02 | ₩304,860 | ₩312,492 | ₩301,841 | ₩308,329 | +1.14% | 125만 |
|---|
| 2026.01.30 | ₩308,823 | ₩314,359 | ₩305,929 | ₩308,382 | -0.14% | 66.6만 |
|---|
| 2026.01.29 | ₩313,426 | ₩313,546 | ₩305,714 | ₩308,836 | -1.46% | 94.7만 |
|---|
| 2026.01.28 | ₩321,484 | ₩321,524 | ₩314,346 | ₩314,773 | -2.09% | 87.2만 |
|---|
| 2026.01.27 | ₩320,817 | ₩325,980 | ₩318,696 | ₩320,657 | -0.05% | 57.9만 |
|---|
| 2026.01.26 | ₩321,737 | ₩328,562 | ₩318,869 | ₩322,058 | +0.10% | 65.6만 |
|---|
| 2026.01.23 | ₩325,046 | ₩332,558 | ₩320,964 | ₩322,311 | -0.84% | 96.1만 |
|---|
| 2026.01.22 | ₩324,366 | ₩333,545 | ₩323,152 | ₩324,086 | -0.09% | 97.1만 |
|---|
| 2026.01.21 | ₩313,532 | ₩325,126 | ₩312,251 | ₩323,912 | +3.31% | 141.6만 |
|---|
| 2026.01.20 | ₩304,300 | ₩314,146 | ₩302,405 | ₩313,332 | +2.97% | 147.4만 |
|---|
| 2026.01.16 | ₩319,336 | ₩321,537 | ₩307,035 | ₩308,529 | -3.38% | 147만 |
|---|
| 2026.01.15 | ₩320,523 | ₩324,246 | ₩312,885 | ₩320,657 | +0.04% | 101.4만 |
|---|
| 2026.01.14 | ₩314,680 | ₩319,376 | ₩311,464 | ₩319,123 | +1.41% | 90.4만 |
|---|
| 2026.01.13 | ₩315,987 | ₩319,443 | ₩308,142 | ₩317,388 | +0.44% | 114.4만 |
|---|
| 2026.01.12 | ₩314,866 | ₩324,833 | ₩301,685 | ₩314,133 | -0.23% | 173.9만 |
|---|
| 2026.01.09 | ₩322,658 | ₩322,738 | ₩310,010 | ₩312,612 | -3.11% | 101.6만 |
|---|
| 2026.01.08 | ₩336,854 | ₩341,550 | ₩309,918 | ₩319,616 | -5.12% | 197.8만 |
|---|
| 2026.01.07 | ₩337,654 | ₩342,030 | ₩333,892 | ₩339,415 | +0.52% | 120만 |
|---|
| 2026.01.06 | ₩316,868 | ₩332,411 | ₩316,761 | ₩331,864 | +4.73% | 155.1만 |
|---|
| 2026.01.05 | ₩306,701 | ₩316,868 | ₩303,779 | ₩316,761 | +3.28% | 108.9만 |
|---|
| 2026.01.02 | ₩305,461 | ₩306,948 | ₩301,291 | ₩305,314 | -0.05% | 82.7만 |
|---|
| 2025.12.31 | ₩306,835 | ₩309,410 | ₩305,274 | ₩305,647 | -0.39% | 62.2만 |
|---|
| 2025.12.30 | ₩307,702 | ₩310,330 | ₩304,046 | ₩306,835 | -0.28% | 66만 |
|---|
| 2025.12.29 | ₩310,397 | ₩311,745 | ₩306,981 | ₩308,596 | -0.58% | 49.2만 |
|---|
| 2025.12.26 | ₩311,464 | ₩315,307 | ₩311,344 | ₩311,851 | +0.12% | 41.1만 |
|---|
| 2025.12.24 | ₩313,105 | ₩315,353 | ₩310,457 | ₩314,253 | +0.37% | 46.8만 |
|---|
| 2025.12.23 | ₩313,145 | ₩316,187 | ₩309,596 | ₩314,066 | +0.29% | 100.4만 |
|---|
| 2025.12.22 | ₩312,078 | ₩316,254 | ₩308,284 | ₩314,293 | +0.71% | 146.3만 |
|---|
| 2025.12.19 | ₩302,926 | ₩310,050 | ₩299,844 | ₩309,476 | +2.16% | 221.8만 |
|---|
| 2025.12.18 | ₩300,844 | ₩305,140 | ₩298,827 | ₩299,844 | -0.33% | 128.9만 |
|---|
| 2025.12.17 | ₩303,913 | ₩304,700 | ₩295,974 | ₩300,844 | -1.01% | 187.1만 |
|---|
| 2025.12.16 | ₩303,940 | ₩305,821 | ₩301,258 | ₩303,393 | -0.18% | 89.8만 |
|---|
| 2025.12.15 | ₩305,914 | ₩310,544 | ₩302,859 | ₩304,727 | -0.39% | 114.2만 |
|---|
| 2025.12.12 | ₩308,863 | ₩309,837 | ₩300,964 | ₩309,463 | +0.19% | 136.3만 |
|---|
| 2025.12.11 | ₩306,875 | ₩313,299 | ₩303,446 | ₩308,262 | +0.45% | 111.7만 |
|---|
| 2025.12.10 | ₩314,306 | ₩319,156 | ₩309,103 | ₩311,037 | -1.04% | 130만 |
|---|
| 2025.12.09 | ₩319,536 | ₩322,138 | ₩312,278 | ₩314,239 | -1.66% | 108.2만 |
|---|
| 2025.12.08 | ₩327,314 | ₩329,409 | ₩317,615 | ₩319,056 | -2.52% | 140.4만 |
|---|
| 2025.12.05 | ₩323,165 | ₩327,661 | ₩318,869 | ₩326,274 | +0.96% | 137만 |
|---|
| 2025.12.04 | ₩319,016 | ₩325,180 | ₩317,348 | ₩322,952 | +1.23% | 123.5만 |
|---|
| 2025.12.03 | ₩317,268 | ₩319,109 | ₩313,039 | ₩317,815 | +0.17% | 157.6만 |
|---|
| 2025.12.02 | ₩316,134 | ₩318,509 | ₩311,971 | ₩315,720 | -0.13% | 106.3만 |
|---|
| 2025.12.01 | ₩319,723 | ₩320,437 | ₩311,758 | ₩312,532 | -2.25% | 82.4만 |
|---|
| 2025.11.28 | ₩316,187 | ₩319,883 | ₩314,560 | ₩318,616 | +0.77% | 50.1만 |
|---|
| 2025.11.26 | ₩318,055 | ₩321,911 | ₩315,574 | ₩316,361 | -0.53% | 132.1만 |
|---|
| 2025.11.25 | ₩320,737 | ₩320,737 | ₩311,144 | ₩315,520 | -1.63% | 186.3만 |
|---|
| 2025.11.24 | ₩307,702 | ₩319,403 | ₩303,806 | ₩318,309 | +3.45% | 240.4만 |
|---|
| 2025.11.21 | ₩300,191 | ₩314,720 | ₩298,323 | ₩307,702 | +2.50% | 287.1만 |
|---|
| 2025.11.20 | ₩293,520 | ₩306,795 | ₩293,520 | ₩300,924 | +2.52% | 344.5만 |
|---|
| 2025.11.19 | ₩286,102 | ₩294,227 | ₩283,286 | ₩291,318 | +1.82% | 214.4만 |
|---|
| 2025.11.18 | ₩273,147 | ₩287,929 | ₩272,640 | ₩285,048 | +4.36% | 217.2만 |
|---|
| 2025.11.17 | ₩272,546 | ₩278,230 | ₩270,839 | ₩274,894 | +0.86% | 107.6만 |
|---|
| 2025.11.14 | ₩261,860 | ₩274,574 | ₩260,352 | ₩272,546 | +4.08% | 128.9만 |
|---|
| 2025.11.13 | ₩275,455 | ₩278,844 | ₩267,290 | ₩267,730 | -2.80% | 149만 |
|---|
| 2025.11.12 | ₩275,802 | ₩283,126 | ₩275,802 | ₩279,511 | +1.34% | 153.8만 |
|---|
| 2025.11.11 | ₩276,762 | ₩280,298 | ₩274,414 | ₩275,802 | -0.35% | 123.1만 |
|---|
| 2025.11.10 | ₩268,170 | ₩281,379 | ₩266,476 | ₩275,682 | +2.80% | 145.3만 |
|---|
| 2025.11.07 | ₩248,524 | ₩268,437 | ₩243,088 | ₩266,262 | +7.14% | 270.7만 |
|---|
| 2025.11.06 | ₩265,088 | ₩268,277 | ₩261,326 | ₩264,808 | -0.11% | 192.9만 |
|---|
| 2025.11.05 | ₩262,340 | ₩269,504 | ₩257,742 | ₩266,729 | +1.67% | 123.1만 |
|---|
| 2025.11.04 | ₩262,100 | ₩271,139 | ₩260,994 | ₩262,100 | 0.00% | 184.9만 |
|---|
| 2025.11.03 | ₩265,115 | ₩267,850 | ₩258,924 | ₩264,474 | -0.24% | 163.7만 |
|---|
| 2025.10.31 | ₩258,044 | ₩265,782 | ₩256,549 | ₩265,408 | +2.85% | 192.1만 |
|---|
| 2025.10.30 | ₩259,231 | ₩264,915 | ₩254,241 | ₩257,790 | -0.56% | 104.5만 |
|---|
| 2025.10.29 | ₩250,906 | ₩260,325 | ₩250,906 | ₩257,243 | +2.53% | 89.3만 |
|---|
| 2025.10.28 | ₩256,123 | ₩257,090 | ₩252,173 | ₩252,921 | -1.25% | 94.7만 |
|---|
| 2025.10.27 | ₩259,792 | ₩260,745 | ₩252,667 | ₩256,456 | -1.28% | 110.9만 |
|---|
| 2025.10.24 | ₩262,527 | ₩265,488 | ₩255,829 | ₩256,843 | -2.16% | 108.6만 |
|---|
| 2025.10.23 | ₩249,705 | ₩260,259 | ₩249,705 | ₩260,165 | +4.19% | 93.7만 |
|---|
| 2025.10.22 | ₩249,065 | ₩252,187 | ₩245,329 | ₩250,853 | +0.72% | 133.4만 |
|---|
| 2025.10.21 | ₩250,759 | ₩253,761 | ₩247,691 | ₩249,332 | -0.57% | 78.3만 |
|---|
| 2025.10.20 | ₩246,450 | ₩262,340 | ₩244,762 | ₩251,626 | +2.10% | 173.7만 |
|---|
| 2025.10.17 | ₩238,938 | ₩243,381 | ₩237,497 | ₩242,407 | +1.45% | 99.8만 |
|---|
| 2025.10.16 | ₩239,592 | ₩249,945 | ₩239,018 | ₩240,873 | +0.53% | 118.9만 |
|---|
| 2025.10.15 | ₩231,133 | ₩242,661 | ₩230,573 | ₩239,379 | +3.57% | 127.8만 |
|---|
| 2025.10.14 | ₩230,813 | ₩235,296 | ₩227,898 | ₩230,560 | -0.11% | 88.2만 |
|---|
| 2025.10.13 | ₩226,811 | ₩232,908 | ₩225,583 | ₩232,374 | +2.45% | 120.3만 |
|---|
| 2025.10.10 | ₩231,040 | ₩231,854 | ₩224,122 | ₩225,837 | -2.25% | 97.1만 |
|---|