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 | ₩524,777 | ₩543,690 | ₩522,920 | ₩535,208 | +1.99% | 101.1만 |
| 2026.10.08 | ₩517,685 | ₩524,850 | ₩508,068 | ₩521,959 | +0.83% | 244.3만 |
| 2026.10.07 | ₩524,937 | ₩535,716 | ₩512,155 | ₩528,330 | +0.65% | 281.6만 |
| 2026.10.06 | ₩573,007 | ₩584,224 | ₩527,275 | ₩535,128 | -6.61% | 249.9만 |
| 2026.10.05 | ₩548,044 | ₩570,563 | ₩541,259 | ₩568,506 | +3.73% | 202.1만 |
| 2026.10.02 | ₩546,815 | ₩552,104 | ₩535,590 | ₩548,084 | +0.23% | 215.7만 |
| 2026.10.01 | ₩552,037 | ₩565,552 | ₩544,104 | ₩545,573 | -1.17% | 186.4만 |
| 2026.09.30 | ₩555,657 | ₩570,948 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩552,037 |
| -0.65% |
| 184.5만 |
| 2026.09.29 | ₩552,545 | ₩563,163 | ₩546,615 | ₩553,654 | +0.20% | 205.8만 |
|---|
| 2026.09.28 | ₩546,308 | ₩557,467 | ₩542,668 | ₩549,981 | +0.67% | 164.4만 |
|---|
| 2026.09.25 | ₩547,617 | ₩555,296 | ₩544,244 | ₩551,036 | +0.62% | 161.2만 |
|---|
| 2026.09.24 | ₩521,598 | ₩551,523 | ₩518,853 | ₩546,000 | +4.68% | 196.3만 |
|---|
| 2026.09.23 | ₩516,816 | ₩527,395 | ₩514,172 | ₩521,959 | +0.99% | 169만 |
|---|
| 2026.09.22 | ₩491,866 | ₩523,481 | ₩487,779 | ₩522,106 | +6.15% | 155.3만 |
|---|
| 2026.09.21 | ₩496,755 | ₩498,291 | ₩486,123 | ₩495,045 | -0.34% | 198.1만 |
|---|
| 2026.09.18 | ₩488,554 | ₩493,776 | ₩479,365 | ₩493,376 | +0.99% | 371.7만 |
|---|
| 2026.09.17 | ₩468,145 | ₩489,783 | ₩465,153 | ₩489,262 | +4.51% | 256.1만 |
|---|
| 2026.09.16 | ₩467,718 | ₩477,021 | ₩458,495 | ₩461,253 | -1.38% | 143.3만 |
|---|
| 2026.09.15 | ₩454,575 | ₩469,855 | ₩452,545 | ₩468,519 | +3.07% | 177.4만 |
|---|
| 2026.09.14 | ₩437,973 | ₩458,128 | ₩436,959 | ₩456,512 | +4.23% | 104.3만 |
|---|
| 2026.09.11 | ₩441,005 | ₩441,005 | ₩433,352 | ₩439,335 | -0.38% | 79.8만 |
|---|
| 2026.09.10 | ₩433,979 | ₩442,347 | ₩428,276 | ₩435,609 | +0.38% | 107.1만 |
|---|
| 2026.09.09 | ₩432,938 | ₩443,276 | ₩428,997 | ₩441,179 | +1.90% | 70.7만 |
|---|
| 2026.09.08 | ₩435,809 | ₩442,629 | ₩429,024 | ₩432,938 | -0.66% | 103만 |
|---|
| 2026.09.04 | ₩432,644 | ₩439,496 | ₩431,976 | ₩438,334 | +1.32% | 96.8만 |
|---|
| 2026.09.03 | ₩434,954 | ₩443,436 | ₩427,421 | ₩437,652 | +0.62% | 70.8만 |
|---|
| 2026.09.02 | ₩425,445 | ₩441,993 | ₩424,737 | ₩434,307 | +2.08% | 103.3만 |
|---|
| 2026.09.01 | ₩428,730 | ₩434,086 | ₩425,211 | ₩428,423 | -0.07% | 120.9만 |
|---|
| 2026.08.31 | ₩428,677 | ₩434,954 | ₩422,065 | ₩430,026 | +0.31% | 132.6만 |
|---|
| 2026.08.28 | ₩447,817 | ₩453,186 | ₩434,968 | ₩435,769 | -2.69% | 83.4만 |
|---|
| 2026.08.27 | ₩450,728 | ₩458,368 | ₩446,708 | ₩452,385 | +0.37% | 73.1만 |
|---|
| 2026.08.26 | ₩445,159 | ₩455,403 | ₩445,159 | ₩452,051 | +1.55% | 109.4만 |
|---|
| 2026.08.25 | ₩441,179 | ₩450,274 | ₩435,395 | ₩449,727 | +1.94% | 173.3만 |
|---|
| 2026.08.24 | ₩438,627 | ₩443,316 | ₩429,532 | ₩437,719 | -0.21% | 121.9만 |
|---|
| 2026.08.21 | ₩434,086 | ₩444,745 | ₩427,956 | ₩443,476 | +2.16% | 121.5만 |
|---|
| 2026.08.20 | ₩428,810 | ₩445,519 | ₩427,408 | ₩433,873 | +1.18% | 173.8만 |
|---|
| 2026.08.19 | ₩428,757 | ₩435,195 | ₩418,680 | ₩434,180 | +1.26% | 179.2만 |
|---|
| 2026.08.18 | ₩416,229 | ₩425,498 | ₩414,559 | ₩416,309 | +0.02% | 113.3만 |
|---|
| 2026.08.17 | ₩414,706 | ₩425,545 | ₩411,916 | ₩419,635 | +1.19% | 127.1만 |
|---|
| 2026.08.14 | ₩411,394 | ₩416,709 | ₩407,373 | ₩413,958 | +0.62% | 127.4만 |
|---|
| 2026.08.13 | ₩424,309 | ₩427,288 | ₩411,360 | ₩415,093 | -2.17% | 152.2만 |
|---|
| 2026.08.12 | ₩418,686 | ₩429,705 | ₩416,723 | ₩422,012 | +0.79% | 158만 |
|---|
| 2026.08.11 | ₩424,443 | ₩427,381 | ₩416,362 | ₩417,684 | -1.59% | 95.3만 |
|---|
| 2026.08.10 | ₩429,452 | ₩435,462 | ₩415,320 | ₩425,204 | -0.99% | 215.5만 |
|---|
| 2026.08.07 | ₩428,610 | ₩431,428 | ₩409,216 | ₩430,213 | +0.37% | 338.7만 |
|---|
| 2026.08.06 | ₩357,567 | ₩363,784 | ₩352,011 | ₩354,455 | -0.87% | 159만 |
|---|
| 2026.08.05 | ₩367,558 | ₩373,942 | ₩362,656 | ₩366,796 | -0.21% | 112.9만 |
|---|
| 2026.08.04 | ₩361,106 | ₩369,935 | ₩354,268 | ₩367,558 | +1.79% | 192.3만 |
|---|
| 2026.08.03 | ₩354,081 | ₩364,018 | ₩347,002 | ₩361,106 | +1.98% | 115.6만 |
|---|
| 2026.07.31 | ₩367,304 | ₩367,464 | ₩350,321 | ₩357,634 | -2.63% | 133.1만 |
|---|
| 2026.07.30 | ₩337,105 | ₩362,295 | ₩337,105 | ₩360,171 | +6.84% | 118.4만 |
|---|
| 2026.07.29 | ₩335,702 | ₩344,638 | ₩331,279 | ₩339,015 | +0.99% | 92.5만 |
|---|
| 2026.07.28 | ₩342,541 | ₩343,850 | ₩332,016 | ₩336,878 | -1.65% | 102.5만 |
|---|
| 2026.07.27 | ₩352,385 | ₩356,979 | ₩343,262 | ₩344,638 | -2.20% | 97.8만 |
|---|
| 2026.07.24 | ₩353,533 | ₩356,445 | ₩347,630 | ₩349,927 | -1.02% | 69.9만 |
|---|
| 2026.07.23 | ₩352,905 | ₩364,632 | ₩349,393 | ₩353,533 | +0.18% | 59.8만 |
|---|
| 2026.07.22 | ₩351,777 | ₩355,283 | ₩344,384 | ₩352,905 | +0.32% | 80.7만 |
|---|
| 2026.07.21 | ₩350,061 | ₩358,903 | ₩341,466 | ₩356,859 | +1.94% | 99.5만 |
|---|
| 2026.07.20 | ₩359,036 | ₩362,816 | ₩349,954 | ₩350,782 | -2.30% | 83.4만 |
|---|
| 2026.07.17 | ₩354,482 | ₩363,711 | ₩349,940 | ₩362,482 | +2.26% | 101.4만 |
|---|
| 2026.07.16 | ₩373,575 | ₩376,653 | ₩358,168 | ₩360,398 | -3.53% | 94.9만 |
|---|
| 2026.07.15 | ₩367,063 | ₩372,259 | ₩362,152 | ₩370,469 | +0.93% | 86.8만 |
|---|
| 2026.07.14 | ₩369,614 | ₩372,379 | ₩362,268 | ₩364,178 | -1.47% | 95.5만 |
|---|
| 2026.07.13 | ₩356,458 | ₩365,080 | ₩349,446 | ₩364,486 | +2.25% | 152.8만 |
|---|
| 2026.07.10 | ₩376,453 | ₩379,151 | ₩359,250 | ₩360,559 | -4.22% | 97만 |
|---|
| 2026.07.09 | ₩364,819 | ₩379,011 | ₩364,632 | ₩376,453 | +3.19% | 195.8만 |
|---|
| 2026.07.08 | ₩369,427 | ₩373,755 | ₩360,171 | ₩366,489 | -0.80% | 139.9만 |
|---|
| 2026.07.07 | ₩380,006 | ₩384,180 | ₩371,404 | ₩375,678 | -1.14% | 176만 |
|---|
| 2026.07.06 | ₩370,643 | ₩384,721 | ₩369,174 | ₩379,057 | +2.27% | 135.9만 |
|---|
| 2026.07.02 | ₩371,938 | ₩373,488 | ₩362,816 | ₩373,074 | +0.31% | 127.4만 |
|---|
| 2026.07.01 | ₩364,632 | ₩373,207 | ₩355,724 | ₩369,000 | +1.20% | 186.2만 |
|---|
| 2026.06.30 | ₩362,562 | ₩367,624 | ₩354,467 | ₩362,562 | 0.00% | 137.2만 |
|---|
| 2026.06.29 | ₩353,947 | ₩367,117 | ₩351,276 | ₩363,711 | +2.76% | 178.4만 |
|---|
| 2026.06.26 | ₩350,501 | ₩361,200 | ₩343,356 | ₩349,820 | -0.19% | 341.2만 |
|---|
| 2026.06.25 | ₩345,840 | ₩362,589 | ₩345,266 | ₩348,257 | +0.70% | 246.7만 |
|---|
| 2026.06.24 | ₩324,563 | ₩353,480 | ₩319,220 | ₩347,229 | +6.98% | 294.2만 |
|---|
| 2026.06.23 | ₩301,470 | ₩321,518 | ₩299,653 | ₩313,557 | +4.01% | 206.3만 |
|---|
| 2026.06.22 | ₩309,230 | ₩312,722 | ₩293,175 | ₩305,597 | -1.17% | 157.8만 |
|---|
| 2026.06.18 | ₩310,726 | ₩316,753 | ₩304,435 | ₩309,083 | -0.53% | 263.1만 |
|---|
| 2026.06.17 | ₩292,748 | ₩309,724 | ₩290,798 | ₩302,445 | +3.31% | 177.7만 |
|---|
| 2026.06.16 | ₩289,542 | ₩299,087 | ₩286,858 | ₩293,990 | +1.54% | 137.9만 |
|---|
| 2026.06.15 | ₩285,348 | ₩293,095 | ₩279,912 | ₩289,796 | +1.56% | 101.7만 |
|---|
| 2026.06.12 | ₩298,798 | ₩298,798 | ₩278,876 | ₩283,251 | -5.20% | 81.2만 |
|---|
| 2026.06.11 | ₩289,409 | ₩296,007 | ₩284,587 | ₩292,815 | +1.18% | 73.6만 |
|---|
| 2026.06.10 | ₩296,060 | ₩300,121 | ₩287,846 | ₩289,168 | -2.33% | 102.6만 |
|---|
| 2026.06.09 | ₩289,302 | ₩297,823 | ₩282,156 | ₩297,610 | +2.87% | 121.1만 |
|---|
| 2026.06.08 | ₩288,313 | ₩293,963 | ₩283,198 | ₩285,121 | -1.11% | 111.5만 |
|---|
| 2026.06.05 | ₩291,425 | ₩296,695 | ₩286,924 | ₩287,579 | -1.32% | 84.9만 |
|---|
| 2026.06.04 | ₩285,762 | ₩304,395 | ₩283,385 | ₩296,648 | +3.81% | 126.7만 |
|---|
| 2026.06.03 | ₩279,772 | ₩284,841 | ₩272,686 | ₩282,957 | +1.14% | 146.4만 |
|---|
| 2026.06.02 | ₩286,898 | ₩289,789 | ₩281,542 | ₩284,133 | -0.96% | 117.5만 |
|---|
| 2026.06.01 | ₩294,952 | ₩300,655 | ₩289,302 | ₩292,254 | -0.91% | 133.4만 |
|---|
| 2026.05.29 | ₩287,125 | ₩301,456 | ₩282,352 | ₩298,344 | +3.91% | 269.1만 |
|---|
| 2026.05.28 | ₩270,669 | ₩286,043 | ₩267,357 | ₩285,749 | +5.57% | 186.2만 |
|---|
| 2026.05.27 | ₩267,825 | ₩273,327 | ₩262,375 | ₩271,284 | +1.29% | 127.3만 |
|---|
| 2026.05.26 | ₩274,436 | ₩279,151 | ₩263,965 | ₩268,345 | -2.22% | 146.6만 |
|---|
| 2026.05.22 | ₩272,967 | ₩281,381 | ₩270,142 | ₩271,391 | -0.58% | 103.6만 |
|---|
| 2026.05.21 | ₩273,474 | ₩280,487 | ₩265,754 | ₩272,059 | -0.52% | 149.3만 |
|---|
| 2026.05.20 | ₩266,796 | ₩274,289 | ₩263,330 | ₩273,701 | +2.59% | 151.4만 |
|---|
| 2026.05.19 | ₩258,381 | ₩264,606 | ₩253,840 | ₩261,841 | +1.34% | 127.4만 |
|---|
| 2026.05.18 | ₩253,774 | ₩263,824 | ₩251,770 | ₩257,166 | +1.34% | 214.5만 |
|---|
| 2026.05.15 | ₩263,938 | ₩265,320 | ₩246,841 | ₩248,912 | -5.69% | 224만 |
|---|
| 2026.05.14 | ₩261,133 | ₩267,818 | ₩260,559 | ₩263,003 | +0.72% | 138.2만 |
|---|
| 2026.05.13 | ₩272,579 | ₩272,579 | ₩259,156 | ₩260,879 | -4.29% | 166.4만 |
|---|
| 2026.05.12 | ₩266,409 | ₩275,144 | ₩264,472 | ₩272,753 | +2.38% | 156.7만 |
|---|
| 2026.05.11 | ₩259,276 | ₩270,362 | ₩254,535 | ₩265,981 | +2.59% | 204.2만 |
|---|
| 2026.05.08 | ₩280,487 | ₩290,698 | ₩257,139 | ₩259,437 | -7.50% | 392.6만 |
|---|
| 2026.05.07 | ₩287,833 | ₩295,927 | ₩280,340 | ₩293,603 | +2.00% | 276.6만 |
|---|
| 2026.05.06 | ₩278,536 | ₩291,292 | ₩275,705 | ₩287,285 | +3.14% | 213.6만 |
|---|
| 2026.05.05 | ₩284,493 | ₩285,615 | ₩273,815 | ₩276,172 | -2.92% | 106.6만 |
|---|
| 2026.05.04 | ₩276,306 | ₩283,158 | ₩273,167 | ₩282,570 | +2.27% | 129.1만 |
|---|
| 2026.05.01 | ₩274,196 | ₩278,699 | ₩267,224 | ₩276,854 | +0.97% | 94.7만 |
|---|
| 2026.04.30 | ₩262,776 | ₩280,366 | ₩262,709 | ₩275,358 | +4.79% | 177.3만 |
|---|
| 2026.04.29 | ₩263,818 | ₩266,876 | ₩253,146 | ₩260,118 | -1.40% | 96.4만 |
|---|
| 2026.04.28 | ₩268,412 | ₩271,124 | ₩261,747 | ₩267,357 | -0.39% | 166.5만 |
|---|
| 2026.04.27 | ₩270,603 | ₩277,537 | ₩269,721 | ₩272,994 | +0.88% | 106.4만 |
|---|
| 2026.04.24 | ₩268,653 | ₩275,732 | ₩265,314 | ₩272,139 | +1.30% | 100만 |
|---|
| 2026.04.23 | ₩273,661 | ₩273,715 | ₩257,507 | ₩268,653 | -1.83% | 116.6만 |
|---|
| 2026.04.22 | ₩277,027 | ₩279,592 | ₩271,765 | ₩277,521 | +0.18% | 100.2만 |
|---|
| 2026.04.21 | ₩277,815 | ₩284,186 | ₩274,082 | ₩274,369 | -1.24% | 77만 |
|---|
| 2026.04.20 | ₩275,571 | ₩281,649 | ₩275,318 | ₩277,468 | +0.69% | 82.5만 |
|---|
| 2026.04.17 | ₩267,317 | ₩279,518 | ₩264,833 | ₩278,349 | +4.13% | 142.7만 |
|---|
| 2026.04.16 | ₩273,822 | ₩274,691 | ₩259,503 | ₩261,934 | -4.34% | 184.9만 |
|---|
| 2026.04.15 | ₩290,664 | ₩293,128 | ₩275,491 | ₩276,733 | -4.79% | 138.2만 |
|---|
| 2026.04.14 | ₩277,174 | ₩287,165 | ₩275,625 | ₩286,684 | +3.43% | 173.4만 |
|---|
| 2026.04.13 | ₩258,755 | ₩270,883 | ₩258,755 | ₩269,668 | +4.22% | 120.4만 |
|---|
| 2026.04.10 | ₩271,030 | ₩274,583 | ₩245,760 | ₩257,821 | -4.87% | 287.2만 |
|---|
| 2026.04.09 | ₩279,618 | ₩279,672 | ₩266,520 | ₩271,137 | -3.03% | 149.1만 |
|---|
| 2026.04.08 | ₩288,447 | ₩293,843 | ₩280,300 | ₩281,595 | -2.38% | 109.5만 |
|---|
| 2026.04.07 | ₩274,182 | ₩280,153 | ₩271,364 | ₩279,511 | +1.94% | 90.7만 |
|---|
| 2026.04.06 | ₩275,598 | ₩278,243 | ₩271,324 | ₩273,635 | -0.71% | 80.9만 |
|---|
| 2026.04.02 | ₩264,712 | ₩281,809 | ₩264,485 | ₩277,788 | +4.94% | 128만 |
|---|
| 2026.04.01 | ₩268,466 | ₩275,117 | ₩266,669 | ₩271,417 | +1.10% | 129.5만 |
|---|
| 2026.03.31 | ₩254,228 | ₩267,878 | ₩254,161 | ₩267,117 | +5.07% | 142만 |
|---|
| 2026.03.30 | ₩245,800 | ₩249,767 | ₩242,394 | ₩249,553 | +1.53% | 99.5만 |
|---|
| 2026.03.27 | ₩261,373 | ₩261,774 | ₩241,753 | ₩243,956 | -6.66% | 106.3만 |
|---|
| 2026.03.26 | ₩260,933 | ₩265,153 | ₩259,857 | ₩261,988 | +0.40% | 64.4만 |
|---|
| 2026.03.25 | ₩262,322 | ₩270,977 | ₩261,500 | ₩263,617 | +0.49% | 66.7만 |
|---|
| 2026.03.24 | ₩265,487 | ₩265,487 | ₩255,773 | ₩259,811 | -2.14% | 78.7만 |
|---|
| 2026.03.23 | ₩263,257 | ₩269,628 | ₩262,776 | ₩267,250 | +1.52% | 85.4만 |
|---|
| 2026.03.20 | ₩267,971 | ₩268,853 | ₩259,143 | ₩260,826 | -2.67% | 236.3만 |
|---|
| 2026.03.19 | ₩262,629 | ₩272,932 | ₩261,787 | ₩270,776 | +3.10% | 122만 |
|---|
| 2026.03.18 | ₩263,844 | ₩267,704 | ₩260,839 | ₩264,178 | +0.13% | 145.1만 |
|---|
| 2026.03.17 | ₩266,502 | ₩271,524 | ₩264,125 | ₩264,966 | -0.58% | 114.3만 |
|---|
| 2026.03.16 | ₩255,697 | ₩264,699 | ₩254,662 | ₩264,031 | +3.26% | 157.5만 |
|---|
| 2026.03.13 | ₩255,617 | ₩256,926 | ₩249,780 | ₩250,902 | -1.84% | 126.2만 |
|---|
| 2026.03.12 | ₩258,782 | ₩260,986 | ₩248,524 | ₩254,188 | -1.78% | 175.9만 |
|---|
| 2026.03.11 | ₩262,268 | ₩268,826 | ₩259,851 | ₩262,602 | +0.13% | 140.5만 |
|---|
| 2026.03.10 | ₩275,117 | ₩276,586 | ₩265,060 | ₩265,728 | -3.41% | 90.3만 |
|---|
| 2026.03.09 | ₩259,370 | ₩274,636 | ₩259,370 | ₩274,102 | +5.68% | 142.3만 |
|---|
| 2026.03.06 | ₩258,141 | ₩264,913 | ₩258,141 | ₩264,632 | +2.51% | 122.6만 |
|---|
| 2026.03.05 | ₩268,479 | ₩271,511 | ₩258,916 | ₩263,310 | -1.93% | 146.5만 |
|---|
| 2026.03.04 | ₩276,707 | ₩278,611 | ₩269,601 | ₩271,177 | -2.00% | 85.9만 |
|---|
| 2026.03.03 | ₩261,347 | ₩281,168 | ₩257,240 | ₩276,533 | +5.81% | 154.3만 |
|---|
| 2026.03.02 | ₩267,357 | ₩272,352 | ₩262,081 | ₩267,357 | 0.00% | 148.7만 |
|---|
| 2026.02.27 | ₩281,849 | ₩284,480 | ₩262,081 | ₩277,869 | -1.41% | 276.2만 |
|---|
| 2026.02.26 | ₩284,053 | ₩289,355 | ₩282,089 | ₩288,634 | +1.61% | 120.3만 |
|---|
| 2026.02.25 | ₩282,690 | ₩286,350 | ₩279,178 | ₩282,931 | +0.09% | 101.4만 |
|---|
| 2026.02.24 | ₩278,349 | ₩283,799 | ₩276,773 | ₩279,859 | +0.54% | 69.3만 |
|---|
| 2026.02.23 | ₩282,811 | ₩284,326 | ₩276,493 | ₩279,618 | -1.13% | 77.6만 |
|---|
| 2026.02.20 | ₩288,981 | ₩291,512 | ₩278,577 | ₩283,318 | -1.96% | 118만 |
|---|
| 2026.02.19 | ₩289,475 | ₩291,840 | ₩284,761 | ₩288,981 | -0.17% | 74.5만 |
|---|
| 2026.02.18 | ₩282,837 | ₩294,711 | ₩281,248 | ₩287,873 | +1.78% | 100.2만 |
|---|
| 2026.02.17 | ₩275,231 | ₩282,503 | ₩272,793 | ₩282,156 | +2.52% | 79.1만 |
|---|
| 2026.02.13 | ₩278,924 | ₩284,894 | ₩272,526 | ₩275,451 | -1.25% | 79만 |
|---|
| 2026.02.12 | ₩282,263 | ₩285,769 | ₩272,553 | ₩277,595 | -1.65% | 93.1만 |
|---|
| 2026.02.11 | ₩283,946 | ₩284,186 | ₩272,286 | ₩283,772 | -0.06% | 89.8만 |
|---|
| 2026.02.10 | ₩280,687 | ₩286,310 | ₩280,410 | ₩282,690 | +0.71% | 105.5만 |
|---|
| 2026.02.09 | ₩276,894 | ₩285,148 | ₩276,874 | ₩281,261 | +1.58% | 118.4만 |
|---|
| 2026.02.06 | ₩266,769 | ₩272,045 | ₩259,143 | ₩271,190 | +1.66% | 156.4만 |
|---|
| 2026.02.05 | ₩273,180 | ₩280,166 | ₩261,067 | ₩263,230 | -3.64% | 178.3만 |
|---|
| 2026.02.04 | ₩302,338 | ₩302,859 | ₩273,621 | ₩274,623 | -9.17% | 245.2만 |
|---|
| 2026.02.03 | ₩310,458 | ₩315,988 | ₩299,466 | ₩304,101 | -2.05% | 93.7만 |
|---|
| 2026.02.02 | ₩305,196 | ₩312,836 | ₩302,173 | ₩308,669 | +1.14% | 125만 |
|---|
| 2026.01.30 | ₩309,163 | ₩314,706 | ₩306,266 | ₩308,722 | -0.14% | 66.6만 |
|---|
| 2026.01.29 | ₩313,771 | ₩313,891 | ₩306,051 | ₩309,176 | -1.46% | 94.7만 |
|---|
| 2026.01.28 | ₩321,838 | ₩321,878 | ₩314,692 | ₩315,120 | -2.09% | 87.2만 |
|---|
| 2026.01.27 | ₩321,170 | ₩326,339 | ₩319,047 | ₩321,010 | -0.05% | 57.9만 |
|---|
| 2026.01.26 | ₩322,092 | ₩328,924 | ₩319,220 | ₩322,413 | +0.10% | 65.6만 |
|---|
| 2026.01.23 | ₩325,404 | ₩332,924 | ₩321,317 | ₩322,666 | -0.84% | 96.1만 |
|---|
| 2026.01.22 | ₩324,723 | ₩333,913 | ₩323,508 | ₩324,443 | -0.09% | 97.1만 |
|---|
| 2026.01.21 | ₩313,878 | ₩325,485 | ₩312,596 | ₩324,269 | +3.31% | 141.6만 |
|---|
| 2026.01.20 | ₩304,635 | ₩314,492 | ₩302,738 | ₩313,677 | +2.97% | 147.4만 |
|---|
| 2026.01.16 | ₩319,688 | ₩321,892 | ₩307,373 | ₩308,869 | -3.38% | 147만 |
|---|
| 2026.01.15 | ₩320,877 | ₩324,603 | ₩313,230 | ₩321,010 | +0.04% | 101.4만 |
|---|
| 2026.01.14 | ₩315,026 | ₩319,728 | ₩311,807 | ₩319,474 | +1.41% | 90.4만 |
|---|
| 2026.01.13 | ₩316,335 | ₩319,795 | ₩308,482 | ₩317,738 | +0.44% | 114.4만 |
|---|
| 2026.01.12 | ₩315,213 | ₩325,191 | ₩302,017 | ₩314,479 | -0.23% | 173.9만 |
|---|
| 2026.01.09 | ₩323,014 | ₩323,094 | ₩310,352 | ₩312,956 | -3.11% | 101.6만 |
|---|
| 2026.01.08 | ₩337,225 | ₩341,926 | ₩310,259 | ₩319,968 | -5.12% | 197.8만 |
|---|
| 2026.01.07 | ₩338,026 | ₩342,407 | ₩334,260 | ₩339,789 | +0.52% | 120만 |
|---|
| 2026.01.06 | ₩317,217 | ₩332,777 | ₩317,110 | ₩332,230 | +4.73% | 155.1만 |
|---|
| 2026.01.05 | ₩307,039 | ₩317,217 | ₩304,114 | ₩317,110 | +3.28% | 108.9만 |
|---|
| 2026.01.02 | ₩305,797 | ₩307,286 | ₩301,623 | ₩305,650 | -0.05% | 82.7만 |
|---|
| 2025.12.31 | ₩307,173 | ₩309,751 | ₩305,610 | ₩305,984 | -0.39% | 62.2만 |
|---|
| 2025.12.30 | ₩308,041 | ₩310,672 | ₩304,381 | ₩307,173 | -0.28% | 66만 |
|---|
| 2025.12.29 | ₩310,739 | ₩312,088 | ₩307,320 | ₩308,936 | -0.58% | 49.2만 |
|---|
| 2025.12.26 | ₩311,807 | ₩315,654 | ₩311,687 | ₩312,195 | +0.12% | 41.1만 |
|---|
| 2025.12.24 | ₩313,450 | ₩315,701 | ₩310,799 | ₩314,599 | +0.37% | 46.8만 |
|---|
| 2025.12.23 | ₩313,490 | ₩316,536 | ₩309,938 | ₩314,412 | +0.29% | 100.4만 |
|---|
| 2025.12.22 | ₩312,422 | ₩316,602 | ₩308,623 | ₩314,639 | +0.71% | 146.3만 |
|---|
| 2025.12.19 | ₩303,259 | ₩310,392 | ₩300,174 | ₩309,817 | +2.16% | 221.8만 |
|---|
| 2025.12.18 | ₩301,176 | ₩305,477 | ₩299,156 | ₩300,174 | -0.33% | 128.9만 |
|---|
| 2025.12.17 | ₩304,248 | ₩305,036 | ₩296,301 | ₩301,176 | -1.01% | 187.1만 |
|---|
| 2025.12.16 | ₩304,274 | ₩306,158 | ₩301,590 | ₩303,727 | -0.18% | 89.8만 |
|---|
| 2025.12.15 | ₩306,251 | ₩310,886 | ₩303,193 | ₩305,062 | -0.39% | 114.2만 |
|---|
| 2025.12.12 | ₩309,203 | ₩310,178 | ₩301,296 | ₩309,804 | +0.19% | 136.3만 |
|---|
| 2025.12.11 | ₩307,213 | ₩313,644 | ₩303,780 | ₩308,602 | +0.45% | 111.7만 |
|---|
| 2025.12.10 | ₩314,652 | ₩319,508 | ₩309,443 | ₩311,380 | -1.04% | 130만 |
|---|
| 2025.12.09 | ₩319,888 | ₩322,493 | ₩312,622 | ₩314,586 | -1.66% | 108.2만 |
|---|
| 2025.12.08 | ₩327,675 | ₩329,772 | ₩317,965 | ₩319,407 | -2.52% | 140.4만 |
|---|
| 2025.12.05 | ₩323,521 | ₩328,022 | ₩319,220 | ₩326,633 | +0.96% | 137만 |
|---|
| 2025.12.04 | ₩319,367 | ₩325,538 | ₩317,698 | ₩323,307 | +1.23% | 123.5만 |
|---|
| 2025.12.03 | ₩317,618 | ₩319,461 | ₩313,384 | ₩318,165 | +0.17% | 157.6만 |
|---|
| 2025.12.02 | ₩316,482 | ₩318,860 | ₩312,315 | ₩316,068 | -0.13% | 106.3만 |
|---|
| 2025.12.01 | ₩320,075 | ₩320,790 | ₩312,101 | ₩312,876 | -2.25% | 82.4만 |
|---|
| 2025.11.28 | ₩316,536 | ₩320,235 | ₩314,906 | ₩318,967 | +0.77% | 50.1만 |
|---|
| 2025.11.26 | ₩318,406 | ₩322,266 | ₩315,921 | ₩316,709 | -0.53% | 132.1만 |
|---|
| 2025.11.25 | ₩321,090 | ₩321,090 | ₩311,487 | ₩315,868 | -1.63% | 186.3만 |
|---|
| 2025.11.24 | ₩308,041 | ₩319,755 | ₩304,141 | ₩318,659 | +3.45% | 240.4만 |
|---|
| 2025.11.21 | ₩300,521 | ₩315,066 | ₩298,651 | ₩308,041 | +2.50% | 287.1만 |
|---|
| 2025.11.20 | ₩293,843 | ₩307,133 | ₩293,843 | ₩301,256 | +2.52% | 344.5만 |
|---|
| 2025.11.19 | ₩286,417 | ₩294,551 | ₩283,599 | ₩291,639 | +1.82% | 214.4만 |
|---|
| 2025.11.18 | ₩273,448 | ₩288,247 | ₩272,940 | ₩285,362 | +4.36% | 217.2만 |
|---|
| 2025.11.17 | ₩272,847 | ₩278,536 | ₩271,137 | ₩275,197 | +0.86% | 107.6만 |
|---|
| 2025.11.14 | ₩262,148 | ₩274,877 | ₩260,639 | ₩272,847 | +4.08% | 128.9만 |
|---|
| 2025.11.13 | ₩275,758 | ₩279,151 | ₩267,584 | ₩268,025 | -2.80% | 149만 |
|---|
| 2025.11.12 | ₩276,106 | ₩283,438 | ₩276,106 | ₩279,819 | +1.34% | 153.8만 |
|---|
| 2025.11.11 | ₩277,067 | ₩280,607 | ₩274,716 | ₩276,106 | -0.35% | 123.1만 |
|---|
| 2025.11.10 | ₩268,466 | ₩281,689 | ₩266,769 | ₩275,985 | +2.80% | 145.3만 |
|---|
| 2025.11.07 | ₩248,798 | ₩268,733 | ₩243,355 | ₩266,556 | +7.14% | 270.7만 |
|---|
| 2025.11.06 | ₩265,380 | ₩268,573 | ₩261,614 | ₩265,100 | -0.11% | 192.9만 |
|---|
| 2025.11.05 | ₩262,629 | ₩269,801 | ₩258,026 | ₩267,023 | +1.67% | 123.1만 |
|---|
| 2025.11.04 | ₩262,388 | ₩271,437 | ₩261,281 | ₩262,388 | 0.00% | 184.9만 |
|---|
| 2025.11.03 | ₩265,407 | ₩268,145 | ₩259,210 | ₩264,766 | -0.24% | 163.7만 |
|---|
| 2025.10.31 | ₩258,328 | ₩266,075 | ₩256,832 | ₩265,701 | +2.85% | 192.1만 |
|---|
| 2025.10.30 | ₩259,517 | ₩265,207 | ₩254,521 | ₩258,074 | -0.56% | 104.5만 |
|---|
| 2025.10.29 | ₩251,182 | ₩260,612 | ₩251,182 | ₩257,527 | +2.53% | 89.3만 |
|---|
| 2025.10.28 | ₩256,405 | ₩257,373 | ₩252,451 | ₩253,199 | -1.25% | 94.7만 |
|---|
| 2025.10.27 | ₩260,078 | ₩261,033 | ₩252,945 | ₩256,739 | -1.28% | 110.9만 |
|---|
| 2025.10.24 | ₩262,816 | ₩265,781 | ₩256,111 | ₩257,126 | -2.16% | 108.6만 |
|---|
| 2025.10.23 | ₩249,980 | ₩260,545 | ₩249,980 | ₩260,452 | +4.19% | 93.7만 |
|---|
| 2025.10.22 | ₩249,339 | ₩252,465 | ₩245,599 | ₩251,129 | +0.72% | 133.4만 |
|---|
| 2025.10.21 | ₩251,035 | ₩254,041 | ₩247,963 | ₩249,606 | -0.57% | 78.3만 |
|---|
| 2025.10.20 | ₩246,721 | ₩262,629 | ₩245,032 | ₩251,904 | +2.10% | 173.7만 |
|---|
| 2025.10.17 | ₩239,202 | ₩243,649 | ₩237,759 | ₩242,674 | +1.45% | 99.8만 |
|---|
| 2025.10.16 | ₩239,856 | ₩250,221 | ₩239,282 | ₩241,138 | +0.53% | 118.9만 |
|---|
| 2025.10.15 | ₩231,388 | ₩242,928 | ₩230,827 | ₩239,642 | +3.57% | 127.8만 |
|---|
| 2025.10.14 | ₩231,067 | ₩235,555 | ₩228,149 | ₩230,814 | -0.11% | 88.2만 |
|---|
| 2025.10.13 | ₩227,061 | ₩233,164 | ₩225,832 | ₩232,630 | +2.45% | 120.3만 |
|---|
| 2025.10.10 | ₩231,295 | ₩232,109 | ₩224,369 | ₩226,085 | -2.25% | 97.1만 |
|---|