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 | ₩525,425 | ₩544,361 | ₩523,566 | ₩535,869 | +1.99% | 101.1만 |
| 2026.10.08 | ₩518,324 | ₩525,499 | ₩508,696 | ₩522,603 | +0.83% | 244.3만 |
| 2026.10.07 | ₩525,586 | ₩536,378 | ₩512,788 | ₩528,982 | +0.65% | 281.6만 |
| 2026.10.06 | ₩573,715 | ₩584,946 | ₩527,926 | ₩535,789 | -6.61% | 249.9만 |
| 2026.10.05 | ₩548,721 | ₩571,268 | ₩541,927 | ₩569,208 | +3.73% | 202.1만 |
| 2026.10.02 | ₩547,491 | ₩552,786 | ₩536,252 | ₩548,761 | +0.23% | 215.7만 |
| 2026.10.01 | ₩552,719 | ₩566,250 | ₩544,776 | ₩546,247 | -1.17% | 186.4만 |
| 2026.09.30 | ₩556,344 | ₩571,653 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩552,719 |
| -0.65% |
| 184.5만 |
| 2026.09.29 | ₩553,228 | ₩563,859 | ₩547,290 | ₩554,338 | +0.20% | 205.8만 |
|---|
| 2026.09.28 | ₩546,982 | ₩558,156 | ₩543,338 | ₩550,660 | +0.67% | 164.4만 |
|---|
| 2026.09.25 | ₩548,293 | ₩555,982 | ₩544,916 | ₩551,716 | +0.62% | 161.2만 |
|---|
| 2026.09.24 | ₩522,242 | ₩552,205 | ₩519,494 | ₩546,675 | +4.68% | 196.3만 |
|---|
| 2026.09.23 | ₩517,455 | ₩528,046 | ₩514,807 | ₩522,603 | +0.99% | 169만 |
|---|
| 2026.09.22 | ₩492,474 | ₩524,128 | ₩488,382 | ₩522,751 | +6.15% | 155.3만 |
|---|
| 2026.09.21 | ₩497,369 | ₩498,907 | ₩486,724 | ₩495,657 | -0.34% | 198.1만 |
|---|
| 2026.09.18 | ₩489,158 | ₩494,386 | ₩479,957 | ₩493,985 | +0.99% | 371.7만 |
|---|
| 2026.09.17 | ₩468,724 | ₩490,388 | ₩465,728 | ₩489,866 | +4.51% | 256.1만 |
|---|
| 2026.09.16 | ₩468,296 | ₩477,610 | ₩459,062 | ₩461,823 | -1.38% | 143.3만 |
|---|
| 2026.09.15 | ₩455,137 | ₩470,435 | ₩453,104 | ₩469,098 | +3.07% | 177.4만 |
|---|
| 2026.09.14 | ₩438,514 | ₩458,694 | ₩437,499 | ₩457,076 | +4.23% | 104.3만 |
|---|
| 2026.09.11 | ₩441,550 | ₩441,550 | ₩433,887 | ₩439,878 | -0.38% | 79.8만 |
|---|
| 2026.09.10 | ₩434,516 | ₩442,894 | ₩428,805 | ₩436,147 | +0.38% | 107.1만 |
|---|
| 2026.09.09 | ₩433,472 | ₩443,823 | ₩429,527 | ₩441,724 | +1.90% | 70.7만 |
|---|
| 2026.09.08 | ₩436,348 | ₩443,176 | ₩429,554 | ₩433,472 | -0.66% | 103만 |
|---|
| 2026.09.04 | ₩433,178 | ₩440,039 | ₩432,510 | ₩438,875 | +1.32% | 96.8만 |
|---|
| 2026.09.03 | ₩435,492 | ₩443,984 | ₩427,949 | ₩438,193 | +0.62% | 70.8만 |
|---|
| 2026.09.02 | ₩425,970 | ₩442,539 | ₩425,261 | ₩434,843 | +2.08% | 103.3만 |
|---|
| 2026.09.01 | ₩429,260 | ₩434,623 | ₩425,736 | ₩428,952 | -0.07% | 120.9만 |
|---|
| 2026.08.31 | ₩429,206 | ₩435,492 | ₩422,587 | ₩430,557 | +0.31% | 132.6만 |
|---|
| 2026.08.28 | ₩448,370 | ₩453,746 | ₩435,505 | ₩436,308 | -2.69% | 83.4만 |
|---|
| 2026.08.27 | ₩451,285 | ₩458,935 | ₩447,260 | ₩452,944 | +0.37% | 73.1만 |
|---|
| 2026.08.26 | ₩445,709 | ₩455,966 | ₩445,709 | ₩452,609 | +1.55% | 109.4만 |
|---|
| 2026.08.25 | ₩441,724 | ₩450,831 | ₩435,933 | ₩450,282 | +1.94% | 173.3만 |
|---|
| 2026.08.24 | ₩439,169 | ₩443,863 | ₩430,062 | ₩438,260 | -0.21% | 121.9만 |
|---|
| 2026.08.21 | ₩434,623 | ₩445,294 | ₩428,484 | ₩444,024 | +2.16% | 121.5만 |
|---|
| 2026.08.20 | ₩429,340 | ₩446,070 | ₩427,936 | ₩434,409 | +1.18% | 173.8만 |
|---|
| 2026.08.19 | ₩429,287 | ₩435,732 | ₩419,197 | ₩434,716 | +1.26% | 179.2만 |
|---|
| 2026.08.18 | ₩416,743 | ₩426,024 | ₩415,071 | ₩416,823 | +0.02% | 113.3만 |
|---|
| 2026.08.17 | ₩415,218 | ₩426,070 | ₩412,425 | ₩420,153 | +1.19% | 127.1만 |
|---|
| 2026.08.14 | ₩411,902 | ₩417,224 | ₩407,877 | ₩414,469 | +0.62% | 127.4만 |
|---|
| 2026.08.13 | ₩424,833 | ₩427,816 | ₩411,868 | ₩415,606 | -2.17% | 152.2만 |
|---|
| 2026.08.12 | ₩419,203 | ₩430,236 | ₩417,238 | ₩422,533 | +0.79% | 158만 |
|---|
| 2026.08.11 | ₩424,967 | ₩427,909 | ₩416,877 | ₩418,200 | -1.59% | 95.3만 |
|---|
| 2026.08.10 | ₩429,982 | ₩436,000 | ₩415,833 | ₩425,729 | -0.99% | 215.5만 |
|---|
| 2026.08.07 | ₩429,140 | ₩431,961 | ₩409,722 | ₩430,744 | +0.37% | 338.7만 |
|---|
| 2026.08.06 | ₩358,009 | ₩364,234 | ₩352,445 | ₩354,893 | -0.87% | 159만 |
|---|
| 2026.08.05 | ₩368,012 | ₩374,404 | ₩363,104 | ₩367,249 | -0.21% | 112.9만 |
|---|
| 2026.08.04 | ₩361,552 | ₩370,392 | ₩354,705 | ₩368,012 | +1.79% | 192.3만 |
|---|
| 2026.08.03 | ₩354,518 | ₩364,468 | ₩347,431 | ₩361,552 | +1.98% | 115.6만 |
|---|
| 2026.07.31 | ₩367,758 | ₩367,918 | ₩350,754 | ₩358,075 | -2.63% | 133.1만 |
|---|
| 2026.07.30 | ₩337,521 | ₩362,743 | ₩337,521 | ₩360,616 | +6.84% | 118.4만 |
|---|
| 2026.07.29 | ₩336,117 | ₩345,064 | ₩331,688 | ₩339,433 | +0.99% | 92.5만 |
|---|
| 2026.07.28 | ₩342,964 | ₩344,275 | ₩332,426 | ₩337,294 | -1.65% | 102.5만 |
|---|
| 2026.07.27 | ₩352,820 | ₩357,420 | ₩343,686 | ₩345,064 | -2.20% | 97.8만 |
|---|
| 2026.07.24 | ₩353,970 | ₩356,885 | ₩348,059 | ₩350,359 | -1.02% | 69.9만 |
|---|
| 2026.07.23 | ₩353,341 | ₩365,083 | ₩349,824 | ₩353,970 | +0.18% | 59.8만 |
|---|
| 2026.07.22 | ₩352,211 | ₩355,722 | ₩344,809 | ₩353,341 | +0.32% | 80.7만 |
|---|
| 2026.07.21 | ₩350,493 | ₩359,346 | ₩341,887 | ₩357,300 | +1.94% | 99.5만 |
|---|
| 2026.07.20 | ₩359,480 | ₩363,264 | ₩350,386 | ₩351,215 | -2.30% | 83.4만 |
|---|
| 2026.07.17 | ₩354,919 | ₩364,160 | ₩350,373 | ₩362,930 | +2.26% | 101.4만 |
|---|
| 2026.07.16 | ₩374,036 | ₩377,119 | ₩358,610 | ₩360,844 | -3.53% | 94.9만 |
|---|
| 2026.07.15 | ₩367,517 | ₩372,719 | ₩362,600 | ₩370,927 | +0.93% | 86.8만 |
|---|
| 2026.07.14 | ₩370,071 | ₩372,839 | ₩362,716 | ₩364,628 | -1.47% | 95.5만 |
|---|
| 2026.07.13 | ₩356,899 | ₩365,531 | ₩349,878 | ₩364,936 | +2.25% | 152.8만 |
|---|
| 2026.07.10 | ₩376,918 | ₩379,619 | ₩359,694 | ₩361,004 | -4.22% | 97만 |
|---|
| 2026.07.09 | ₩365,270 | ₩379,479 | ₩365,083 | ₩376,918 | +3.19% | 195.8만 |
|---|
| 2026.07.08 | ₩369,884 | ₩374,217 | ₩360,616 | ₩366,942 | -0.80% | 139.9만 |
|---|
| 2026.07.07 | ₩380,475 | ₩384,654 | ₩371,863 | ₩376,142 | -1.14% | 176만 |
|---|
| 2026.07.06 | ₩371,101 | ₩385,196 | ₩369,630 | ₩379,526 | +2.27% | 135.9만 |
|---|
| 2026.07.02 | ₩372,398 | ₩373,949 | ₩363,264 | ₩373,535 | +0.31% | 127.4만 |
|---|
| 2026.07.01 | ₩365,083 | ₩373,668 | ₩356,163 | ₩369,456 | +1.20% | 186.2만 |
|---|
| 2026.06.30 | ₩363,010 | ₩368,078 | ₩354,905 | ₩363,010 | 0.00% | 137.2만 |
|---|
| 2026.06.29 | ₩354,385 | ₩367,570 | ₩351,710 | ₩364,160 | +2.76% | 178.4만 |
|---|
| 2026.06.26 | ₩350,934 | ₩361,646 | ₩343,780 | ₩350,252 | -0.19% | 341.2만 |
|---|
| 2026.06.25 | ₩346,267 | ₩363,037 | ₩345,692 | ₩348,688 | +0.70% | 246.7만 |
|---|
| 2026.06.24 | ₩324,964 | ₩353,916 | ₩319,615 | ₩347,658 | +6.98% | 294.2만 |
|---|
| 2026.06.23 | ₩301,842 | ₩321,915 | ₩300,023 | ₩313,945 | +4.01% | 206.3만 |
|---|
| 2026.06.22 | ₩309,612 | ₩313,109 | ₩293,537 | ₩305,974 | -1.17% | 157.8만 |
|---|
| 2026.06.18 | ₩311,109 | ₩317,145 | ₩304,811 | ₩309,465 | -0.53% | 263.1만 |
|---|
| 2026.06.17 | ₩293,109 | ₩310,106 | ₩291,157 | ₩302,818 | +3.31% | 177.7만 |
|---|
| 2026.06.16 | ₩289,900 | ₩299,456 | ₩287,212 | ₩294,353 | +1.54% | 137.9만 |
|---|
| 2026.06.15 | ₩285,701 | ₩293,457 | ₩280,258 | ₩290,154 | +1.56% | 101.7만 |
|---|
| 2026.06.12 | ₩299,167 | ₩299,167 | ₩279,220 | ₩283,601 | -5.20% | 81.2만 |
|---|
| 2026.06.11 | ₩289,766 | ₩296,372 | ₩284,939 | ₩293,176 | +1.18% | 73.6만 |
|---|
| 2026.06.10 | ₩296,426 | ₩300,491 | ₩288,202 | ₩289,525 | -2.33% | 102.6만 |
|---|
| 2026.06.09 | ₩289,659 | ₩298,191 | ₩282,505 | ₩297,977 | +2.87% | 121.1만 |
|---|
| 2026.06.08 | ₩288,670 | ₩294,326 | ₩283,548 | ₩285,473 | -1.11% | 111.5만 |
|---|
| 2026.06.05 | ₩291,785 | ₩297,061 | ₩287,279 | ₩287,934 | -1.32% | 84.9만 |
|---|
| 2026.06.04 | ₩286,115 | ₩304,771 | ₩283,735 | ₩297,014 | +3.81% | 126.7만 |
|---|
| 2026.06.03 | ₩280,118 | ₩285,193 | ₩273,023 | ₩283,307 | +1.14% | 146.4만 |
|---|
| 2026.06.02 | ₩287,252 | ₩290,147 | ₩281,889 | ₩284,484 | -0.96% | 117.5만 |
|---|
| 2026.06.01 | ₩295,316 | ₩301,026 | ₩289,659 | ₩292,615 | -0.91% | 133.4만 |
|---|
| 2026.05.29 | ₩287,479 | ₩301,829 | ₩282,701 | ₩298,713 | +3.91% | 269.1만 |
|---|
| 2026.05.28 | ₩271,004 | ₩286,396 | ₩267,687 | ₩286,102 | +5.57% | 186.2만 |
|---|
| 2026.05.27 | ₩268,155 | ₩273,665 | ₩262,699 | ₩271,619 | +1.29% | 127.3만 |
|---|
| 2026.05.26 | ₩274,775 | ₩279,496 | ₩264,291 | ₩268,677 | -2.22% | 146.6만 |
|---|
| 2026.05.22 | ₩273,304 | ₩281,729 | ₩270,476 | ₩271,726 | -0.58% | 103.6만 |
|---|
| 2026.05.21 | ₩273,812 | ₩280,833 | ₩266,083 | ₩272,395 | -0.52% | 149.3만 |
|---|
| 2026.05.20 | ₩267,126 | ₩274,628 | ₩263,655 | ₩274,040 | +2.59% | 151.4만 |
|---|
| 2026.05.19 | ₩258,701 | ₩264,933 | ₩254,154 | ₩262,164 | +1.34% | 127.4만 |
|---|
| 2026.05.18 | ₩254,087 | ₩264,150 | ₩252,081 | ₩257,484 | +1.34% | 214.5만 |
|---|
| 2026.05.15 | ₩264,264 | ₩265,648 | ₩247,146 | ₩249,219 | -5.69% | 224만 |
|---|
| 2026.05.14 | ₩261,456 | ₩268,149 | ₩260,880 | ₩263,328 | +0.72% | 138.2만 |
|---|
| 2026.05.13 | ₩272,916 | ₩272,916 | ₩259,476 | ₩261,201 | -4.29% | 166.4만 |
|---|
| 2026.05.12 | ₩266,738 | ₩275,484 | ₩264,799 | ₩273,090 | +2.38% | 156.7만 |
|---|
| 2026.05.11 | ₩259,597 | ₩270,696 | ₩254,849 | ₩266,310 | +2.59% | 204.2만 |
|---|
| 2026.05.08 | ₩280,833 | ₩291,057 | ₩257,457 | ₩259,757 | -7.50% | 392.6만 |
|---|
| 2026.05.07 | ₩288,188 | ₩296,292 | ₩280,686 | ₩293,965 | +2.00% | 276.6만 |
|---|
| 2026.05.06 | ₩278,881 | ₩291,652 | ₩276,045 | ₩287,640 | +3.14% | 213.6만 |
|---|
| 2026.05.05 | ₩284,845 | ₩285,968 | ₩274,153 | ₩276,514 | -2.92% | 106.6만 |
|---|
| 2026.05.04 | ₩276,647 | ₩283,508 | ₩273,505 | ₩282,919 | +2.27% | 129.1만 |
|---|
| 2026.05.01 | ₩274,534 | ₩279,044 | ₩267,554 | ₩277,196 | +0.97% | 94.7만 |
|---|
| 2026.04.30 | ₩263,100 | ₩280,713 | ₩263,034 | ₩275,698 | +4.79% | 177.3만 |
|---|
| 2026.04.29 | ₩264,144 | ₩267,206 | ₩253,458 | ₩260,439 | -1.40% | 96.4만 |
|---|
| 2026.04.28 | ₩268,744 | ₩271,459 | ₩262,071 | ₩267,687 | -0.39% | 166.5만 |
|---|
| 2026.04.27 | ₩270,937 | ₩277,880 | ₩270,054 | ₩273,331 | +0.88% | 106.4만 |
|---|
| 2026.04.24 | ₩268,985 | ₩276,072 | ₩265,641 | ₩272,475 | +1.30% | 100만 |
|---|
| 2026.04.23 | ₩273,999 | ₩274,053 | ₩257,825 | ₩268,985 | -1.83% | 116.6만 |
|---|
| 2026.04.22 | ₩277,369 | ₩279,937 | ₩272,100 | ₩277,864 | +0.18% | 100.2만 |
|---|
| 2026.04.21 | ₩278,158 | ₩284,537 | ₩274,421 | ₩274,708 | -1.24% | 77만 |
|---|
| 2026.04.20 | ₩275,912 | ₩281,996 | ₩275,658 | ₩277,811 | +0.69% | 82.5만 |
|---|
| 2026.04.17 | ₩267,647 | ₩279,863 | ₩265,160 | ₩278,693 | +4.13% | 142.7만 |
|---|
| 2026.04.16 | ₩274,160 | ₩275,030 | ₩259,824 | ₩262,258 | -4.34% | 184.9만 |
|---|
| 2026.04.15 | ₩291,023 | ₩293,491 | ₩275,831 | ₩277,075 | -4.79% | 138.2만 |
|---|
| 2026.04.14 | ₩277,517 | ₩287,520 | ₩275,965 | ₩287,038 | +3.43% | 173.4만 |
|---|
| 2026.04.13 | ₩259,075 | ₩271,218 | ₩259,075 | ₩270,001 | +4.22% | 120.4만 |
|---|
| 2026.04.10 | ₩271,365 | ₩274,922 | ₩246,063 | ₩258,139 | -4.87% | 287.2만 |
|---|
| 2026.04.09 | ₩279,964 | ₩280,017 | ₩266,849 | ₩271,472 | -3.03% | 149.1만 |
|---|
| 2026.04.08 | ₩288,803 | ₩294,206 | ₩280,646 | ₩281,943 | -2.38% | 109.5만 |
|---|
| 2026.04.07 | ₩274,521 | ₩280,499 | ₩271,699 | ₩279,857 | +1.94% | 90.7만 |
|---|
| 2026.04.06 | ₩275,938 | ₩278,586 | ₩271,659 | ₩273,973 | -0.71% | 80.9만 |
|---|
| 2026.04.02 | ₩265,039 | ₩282,157 | ₩264,812 | ₩278,132 | +4.94% | 128만 |
|---|
| 2026.04.01 | ₩268,797 | ₩275,457 | ₩266,999 | ₩271,753 | +1.10% | 129.5만 |
|---|
| 2026.03.31 | ₩254,542 | ₩268,209 | ₩254,475 | ₩267,447 | +5.07% | 142만 |
|---|
| 2026.03.30 | ₩246,103 | ₩250,075 | ₩242,693 | ₩249,861 | +1.53% | 99.5만 |
|---|
| 2026.03.27 | ₩261,696 | ₩262,097 | ₩242,051 | ₩244,258 | -6.66% | 106.3만 |
|---|
| 2026.03.26 | ₩261,255 | ₩265,481 | ₩260,178 | ₩262,311 | +0.40% | 64.4만 |
|---|
| 2026.03.25 | ₩262,646 | ₩271,311 | ₩261,823 | ₩263,943 | +0.49% | 66.7만 |
|---|
| 2026.03.24 | ₩265,815 | ₩265,815 | ₩256,089 | ₩260,132 | -2.14% | 78.7만 |
|---|
| 2026.03.23 | ₩263,582 | ₩269,961 | ₩263,100 | ₩267,580 | +1.52% | 85.4만 |
|---|
| 2026.03.20 | ₩268,303 | ₩269,185 | ₩259,463 | ₩261,148 | -2.67% | 236.3만 |
|---|
| 2026.03.19 | ₩262,953 | ₩273,269 | ₩262,111 | ₩271,111 | +3.10% | 122만 |
|---|
| 2026.03.18 | ₩264,170 | ₩268,035 | ₩261,161 | ₩264,505 | +0.13% | 145.1만 |
|---|
| 2026.03.17 | ₩266,831 | ₩271,860 | ₩264,451 | ₩265,294 | -0.58% | 114.3만 |
|---|
| 2026.03.16 | ₩256,013 | ₩265,026 | ₩254,976 | ₩264,357 | +3.26% | 157.5만 |
|---|
| 2026.03.13 | ₩255,932 | ₩257,243 | ₩250,088 | ₩251,212 | -1.84% | 126.2만 |
|---|
| 2026.03.12 | ₩259,102 | ₩261,308 | ₩248,831 | ₩254,502 | -1.78% | 175.9만 |
|---|
| 2026.03.11 | ₩262,592 | ₩269,158 | ₩260,172 | ₩262,927 | +0.13% | 140.5만 |
|---|
| 2026.03.10 | ₩275,457 | ₩276,928 | ₩265,387 | ₩266,056 | -3.41% | 90.3만 |
|---|
| 2026.03.09 | ₩259,690 | ₩274,976 | ₩259,690 | ₩274,441 | +5.68% | 142.3만 |
|---|
| 2026.03.06 | ₩258,460 | ₩265,240 | ₩258,460 | ₩264,959 | +2.51% | 122.6만 |
|---|
| 2026.03.05 | ₩268,811 | ₩271,846 | ₩259,236 | ₩263,635 | -1.93% | 146.5만 |
|---|
| 2026.03.04 | ₩277,048 | ₩278,955 | ₩269,934 | ₩271,512 | -2.00% | 85.9만 |
|---|
| 2026.03.03 | ₩261,669 | ₩281,515 | ₩257,557 | ₩276,875 | +5.81% | 154.3만 |
|---|
| 2026.03.02 | ₩267,687 | ₩272,689 | ₩262,405 | ₩267,687 | 0.00% | 148.7만 |
|---|
| 2026.02.27 | ₩282,197 | ₩284,832 | ₩262,405 | ₩278,212 | -1.41% | 276.2만 |
|---|
| 2026.02.26 | ₩284,404 | ₩289,713 | ₩282,438 | ₩288,991 | +1.61% | 120.3만 |
|---|
| 2026.02.25 | ₩283,040 | ₩286,704 | ₩279,522 | ₩283,280 | +0.09% | 101.4만 |
|---|
| 2026.02.24 | ₩278,693 | ₩284,149 | ₩277,115 | ₩280,204 | +0.54% | 69.3만 |
|---|
| 2026.02.23 | ₩283,160 | ₩284,678 | ₩276,834 | ₩279,964 | -1.13% | 77.6만 |
|---|
| 2026.02.20 | ₩289,338 | ₩291,872 | ₩278,921 | ₩283,668 | -1.96% | 118만 |
|---|
| 2026.02.19 | ₩289,833 | ₩292,200 | ₩285,112 | ₩289,338 | -0.17% | 74.5만 |
|---|
| 2026.02.18 | ₩283,187 | ₩295,075 | ₩281,595 | ₩288,228 | +1.78% | 100.2만 |
|---|
| 2026.02.17 | ₩275,571 | ₩282,852 | ₩273,130 | ₩282,505 | +2.52% | 79.1만 |
|---|
| 2026.02.13 | ₩279,268 | ₩285,246 | ₩272,863 | ₩275,791 | -1.25% | 79만 |
|---|
| 2026.02.12 | ₩282,612 | ₩286,122 | ₩272,889 | ₩277,938 | -1.65% | 93.1만 |
|---|
| 2026.02.11 | ₩284,297 | ₩284,537 | ₩272,622 | ₩284,123 | -0.06% | 89.8만 |
|---|
| 2026.02.10 | ₩281,034 | ₩286,664 | ₩280,757 | ₩283,040 | +0.71% | 105.5만 |
|---|
| 2026.02.09 | ₩277,236 | ₩285,500 | ₩277,216 | ₩281,609 | +1.58% | 118.4만 |
|---|
| 2026.02.06 | ₩267,099 | ₩272,381 | ₩259,463 | ₩271,525 | +1.66% | 156.4만 |
|---|
| 2026.02.05 | ₩273,518 | ₩280,512 | ₩261,390 | ₩263,555 | -3.64% | 178.3만 |
|---|
| 2026.02.04 | ₩302,711 | ₩303,233 | ₩273,959 | ₩274,962 | -9.17% | 245.2만 |
|---|
| 2026.02.03 | ₩310,842 | ₩316,378 | ₩299,836 | ₩304,476 | -2.05% | 93.7만 |
|---|
| 2026.02.02 | ₩305,573 | ₩313,222 | ₩302,547 | ₩309,050 | +1.14% | 125만 |
|---|
| 2026.01.30 | ₩309,545 | ₩315,095 | ₩306,644 | ₩309,104 | -0.14% | 66.6만 |
|---|
| 2026.01.29 | ₩314,159 | ₩314,279 | ₩306,429 | ₩309,558 | -1.46% | 94.7만 |
|---|
| 2026.01.28 | ₩322,236 | ₩322,276 | ₩315,081 | ₩315,509 | -2.09% | 87.2만 |
|---|
| 2026.01.27 | ₩321,567 | ₩326,743 | ₩319,441 | ₩321,407 | -0.05% | 57.9만 |
|---|
| 2026.01.26 | ₩322,490 | ₩329,330 | ₩319,615 | ₩322,811 | +0.10% | 65.6만 |
|---|
| 2026.01.23 | ₩325,806 | ₩333,335 | ₩321,714 | ₩323,065 | -0.84% | 96.1만 |
|---|
| 2026.01.22 | ₩325,124 | ₩334,325 | ₩323,907 | ₩324,844 | -0.09% | 97.1만 |
|---|
| 2026.01.21 | ₩314,266 | ₩325,887 | ₩312,982 | ₩324,670 | +3.31% | 141.6만 |
|---|
| 2026.01.20 | ₩305,011 | ₩314,881 | ₩303,112 | ₩314,065 | +2.97% | 147.4만 |
|---|
| 2026.01.16 | ₩320,083 | ₩322,289 | ₩307,753 | ₩309,251 | -3.38% | 147만 |
|---|
| 2026.01.15 | ₩321,273 | ₩325,004 | ₩313,617 | ₩321,407 | +0.04% | 101.4만 |
|---|
| 2026.01.14 | ₩315,416 | ₩320,123 | ₩312,193 | ₩319,869 | +1.41% | 90.4만 |
|---|
| 2026.01.13 | ₩316,726 | ₩320,190 | ₩308,863 | ₩318,130 | +0.44% | 114.4만 |
|---|
| 2026.01.12 | ₩315,603 | ₩325,592 | ₩302,390 | ₩314,867 | -0.23% | 173.9만 |
|---|
| 2026.01.09 | ₩323,413 | ₩323,493 | ₩310,735 | ₩313,343 | -3.11% | 101.6만 |
|---|
| 2026.01.08 | ₩337,641 | ₩342,349 | ₩310,643 | ₩320,364 | -5.12% | 197.8만 |
|---|
| 2026.01.07 | ₩338,444 | ₩342,830 | ₩334,673 | ₩340,209 | +0.52% | 120만 |
|---|
| 2026.01.06 | ₩317,609 | ₩333,188 | ₩317,502 | ₩332,640 | +4.73% | 155.1만 |
|---|
| 2026.01.05 | ₩307,419 | ₩317,609 | ₩304,490 | ₩317,502 | +3.28% | 108.9만 |
|---|
| 2026.01.02 | ₩306,175 | ₩307,666 | ₩301,996 | ₩306,028 | -0.05% | 82.7만 |
|---|
| 2025.12.31 | ₩307,552 | ₩310,133 | ₩305,988 | ₩306,362 | -0.39% | 62.2만 |
|---|
| 2025.12.30 | ₩308,422 | ₩311,056 | ₩304,757 | ₩307,552 | -0.28% | 66만 |
|---|
| 2025.12.29 | ₩311,123 | ₩312,474 | ₩307,699 | ₩309,317 | -0.58% | 49.2만 |
|---|
| 2025.12.26 | ₩312,193 | ₩316,044 | ₩312,072 | ₩312,581 | +0.12% | 41.1만 |
|---|
| 2025.12.24 | ₩313,838 | ₩316,091 | ₩311,183 | ₩314,988 | +0.37% | 46.8만 |
|---|
| 2025.12.23 | ₩313,878 | ₩316,927 | ₩310,320 | ₩314,800 | +0.29% | 100.4만 |
|---|
| 2025.12.22 | ₩312,808 | ₩316,994 | ₩309,005 | ₩315,028 | +0.71% | 146.3만 |
|---|
| 2025.12.19 | ₩303,634 | ₩310,775 | ₩300,545 | ₩310,200 | +2.16% | 221.8만 |
|---|
| 2025.12.18 | ₩301,548 | ₩305,854 | ₩299,526 | ₩300,545 | -0.33% | 128.9만 |
|---|
| 2025.12.17 | ₩304,624 | ₩305,413 | ₩296,667 | ₩301,548 | -1.01% | 187.1만 |
|---|
| 2025.12.16 | ₩304,650 | ₩306,536 | ₩301,962 | ₩304,102 | -0.18% | 89.8만 |
|---|
| 2025.12.15 | ₩306,630 | ₩311,270 | ₩303,567 | ₩305,439 | -0.39% | 114.2만 |
|---|
| 2025.12.12 | ₩309,585 | ₩310,561 | ₩301,668 | ₩310,187 | +0.19% | 136.3만 |
|---|
| 2025.12.11 | ₩307,592 | ₩314,031 | ₩304,156 | ₩308,983 | +0.45% | 111.7만 |
|---|
| 2025.12.10 | ₩315,041 | ₩319,902 | ₩309,826 | ₩311,765 | -1.04% | 130만 |
|---|
| 2025.12.09 | ₩320,283 | ₩322,891 | ₩313,008 | ₩314,974 | -1.66% | 108.2만 |
|---|
| 2025.12.08 | ₩328,080 | ₩330,179 | ₩318,358 | ₩319,802 | -2.52% | 140.4만 |
|---|
| 2025.12.05 | ₩323,921 | ₩328,428 | ₩319,615 | ₩327,037 | +0.96% | 137만 |
|---|
| 2025.12.04 | ₩319,762 | ₩325,940 | ₩318,090 | ₩323,707 | +1.23% | 123.5만 |
|---|
| 2025.12.03 | ₩318,010 | ₩319,855 | ₩313,771 | ₩318,558 | +0.17% | 157.6만 |
|---|
| 2025.12.02 | ₩316,873 | ₩319,254 | ₩312,701 | ₩316,459 | -0.13% | 106.3만 |
|---|
| 2025.12.01 | ₩320,471 | ₩321,186 | ₩312,487 | ₩313,263 | -2.25% | 82.4만 |
|---|
| 2025.11.28 | ₩316,927 | ₩320,631 | ₩315,295 | ₩319,361 | +0.77% | 50.1만 |
|---|
| 2025.11.26 | ₩318,799 | ₩322,664 | ₩316,312 | ₩317,101 | -0.53% | 132.1만 |
|---|
| 2025.11.25 | ₩321,487 | ₩321,487 | ₩311,872 | ₩316,258 | -1.63% | 186.3만 |
|---|
| 2025.11.24 | ₩308,422 | ₩320,150 | ₩304,517 | ₩319,053 | +3.45% | 240.4만 |
|---|
| 2025.11.21 | ₩300,893 | ₩315,456 | ₩299,020 | ₩308,422 | +2.50% | 287.1만 |
|---|
| 2025.11.20 | ₩294,206 | ₩307,512 | ₩294,206 | ₩301,628 | +2.52% | 344.5만 |
|---|
| 2025.11.19 | ₩286,771 | ₩294,915 | ₩283,949 | ₩291,999 | +1.82% | 214.4만 |
|---|
| 2025.11.18 | ₩273,785 | ₩288,603 | ₩273,277 | ₩285,714 | +4.36% | 217.2만 |
|---|
| 2025.11.17 | ₩273,184 | ₩278,881 | ₩271,472 | ₩275,537 | +0.86% | 107.6만 |
|---|
| 2025.11.14 | ₩262,472 | ₩275,216 | ₩260,961 | ₩273,184 | +4.08% | 128.9만 |
|---|
| 2025.11.13 | ₩276,099 | ₩279,496 | ₩267,915 | ₩268,356 | -2.80% | 149만 |
|---|
| 2025.11.12 | ₩276,447 | ₩283,788 | ₩276,447 | ₩280,164 | +1.34% | 153.8만 |
|---|
| 2025.11.11 | ₩277,410 | ₩280,953 | ₩275,056 | ₩276,447 | -0.35% | 123.1만 |
|---|
| 2025.11.10 | ₩268,797 | ₩282,037 | ₩267,099 | ₩276,326 | +2.80% | 145.3만 |
|---|
| 2025.11.07 | ₩249,106 | ₩269,065 | ₩243,656 | ₩266,885 | +7.14% | 270.7만 |
|---|
| 2025.11.06 | ₩265,708 | ₩268,904 | ₩261,937 | ₩265,427 | -0.11% | 192.9만 |
|---|
| 2025.11.05 | ₩262,953 | ₩270,135 | ₩258,345 | ₩267,353 | +1.67% | 123.1만 |
|---|
| 2025.11.04 | ₩262,713 | ₩271,773 | ₩261,604 | ₩262,713 | 0.00% | 184.9만 |
|---|
| 2025.11.03 | ₩265,735 | ₩268,476 | ₩259,530 | ₩265,093 | -0.24% | 163.7만 |
|---|
| 2025.10.31 | ₩258,647 | ₩266,404 | ₩257,149 | ₩266,029 | +2.85% | 192.1만 |
|---|
| 2025.10.30 | ₩259,837 | ₩265,534 | ₩254,836 | ₩258,393 | -0.56% | 104.5만 |
|---|
| 2025.10.29 | ₩251,493 | ₩260,934 | ₩251,493 | ₩257,845 | +2.53% | 89.3만 |
|---|
| 2025.10.28 | ₩256,721 | ₩257,691 | ₩252,763 | ₩253,512 | -1.25% | 94.7만 |
|---|
| 2025.10.27 | ₩260,399 | ₩261,355 | ₩253,258 | ₩257,056 | -1.28% | 110.9만 |
|---|
| 2025.10.24 | ₩263,141 | ₩266,109 | ₩256,427 | ₩257,444 | -2.16% | 108.6만 |
|---|
| 2025.10.23 | ₩250,289 | ₩260,867 | ₩250,289 | ₩260,774 | +4.19% | 93.7만 |
|---|
| 2025.10.22 | ₩249,647 | ₩252,776 | ₩245,903 | ₩251,439 | +0.72% | 133.4만 |
|---|
| 2025.10.21 | ₩251,346 | ₩254,354 | ₩248,270 | ₩249,915 | -0.57% | 78.3만 |
|---|
| 2025.10.20 | ₩247,026 | ₩262,953 | ₩245,334 | ₩252,215 | +2.10% | 173.7만 |
|---|
| 2025.10.17 | ₩239,497 | ₩243,950 | ₩238,053 | ₩242,974 | +1.45% | 99.8만 |
|---|
| 2025.10.16 | ₩240,152 | ₩250,530 | ₩239,577 | ₩241,436 | +0.53% | 118.9만 |
|---|
| 2025.10.15 | ₩231,674 | ₩243,228 | ₩231,112 | ₩239,938 | +3.57% | 127.8만 |
|---|
| 2025.10.14 | ₩231,353 | ₩235,846 | ₩228,431 | ₩231,099 | -0.11% | 88.2만 |
|---|
| 2025.10.13 | ₩227,341 | ₩233,452 | ₩226,111 | ₩232,918 | +2.45% | 120.3만 |
|---|
| 2025.10.10 | ₩231,580 | ₩232,396 | ₩224,646 | ₩226,365 | -2.25% | 97.1만 |
|---|