시장 데이터를 불러오는 중
전체 종목
프로티아 과거 주가
303360.KQ · KOSDAQ
주요 제품·사업: 알레르기 진단 제품
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
303360.KQ · KOSDAQ
주요 제품·사업: 알레르기 진단 제품
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩5,960 | ₩6,050 | ₩5,850 | ₩5,930 | -0.50% | 2.8만 |
| 2026.10.07 | ₩5,910 | ₩6,010 | ₩5,850 | ₩5,900 | -0.17% | 3.1만 |
| 2026.10.06 | ₩6,080 | ₩6,130 | ₩5,830 | ₩5,830 | -4.11% | 5.2만 |
| 2026.10.02 | ₩6,170 | ₩6,170 | ₩5,900 | ₩5,930 | -3.89% | 5만 |
| 2026.10.01 | ₩5,890 | ₩6,110 | ₩5,820 | ₩6,030 | +2.38% | 7.7만 |
| 2026.09.30 | ₩5,770 | ₩6,200 | ₩5,640 | ₩5,850 | +1.39% | 17.9만 |
| 2026.09.29 | ₩5,220 | ₩5,940 | ₩5,160 | ₩5,740 | +9.96% | 44.5만 |
| 2026.09.28 | ₩5,370 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,110 |
| ₩5,300 |
| -1.30% |
| 4.5만 |
| 2026.09.23 | ₩5,330 | ₩5,360 | ₩5,250 | ₩5,360 | +0.56% | 5.4천 |
|---|
| 2026.09.22 | ₩5,390 | ₩5,440 | ₩5,330 | ₩5,330 | -1.11% | 1.6만 |
|---|
| 2026.09.21 | ₩5,340 | ₩5,400 | ₩5,240 | ₩5,350 | +0.19% | 2.6만 |
|---|
| 2026.09.18 | ₩5,280 | ₩5,380 | ₩5,230 | ₩5,270 | -0.19% | 7.4천 |
|---|
| 2026.09.17 | ₩5,200 | ₩5,450 | ₩5,170 | ₩5,290 | +1.73% | 3.8만 |
|---|
| 2026.09.16 | ₩5,300 | ₩5,300 | ₩5,200 | ₩5,200 | -1.89% | 1만 |
|---|
| 2026.09.15 | ₩5,370 | ₩5,370 | ₩5,250 | ₩5,250 | -2.23% | 1.2만 |
|---|
| 2026.09.14 | ₩5,250 | ₩5,510 | ₩5,250 | ₩5,370 | +2.29% | 4.2만 |
|---|
| 2026.09.11 | ₩5,180 | ₩5,250 | ₩5,100 | ₩5,250 | +1.35% | 1.6만 |
|---|
| 2026.09.10 | ₩5,160 | ₩5,290 | ₩5,060 | ₩5,180 | +0.39% | 4.3만 |
|---|
| 2026.09.09 | ₩5,020 | ₩5,180 | ₩5,020 | ₩5,170 | +2.99% | 1.4만 |
|---|
| 2026.09.08 | ₩5,050 | ₩5,210 | ₩5,000 | ₩5,020 | -0.59% | 1.4만 |
|---|
| 2026.09.07 | ₩5,000 | ₩5,230 | ₩4,950 | ₩5,050 | +1.00% | 12.8만 |
|---|
| 2026.09.04 | ₩5,200 | ₩5,200 | ₩4,970 | ₩5,000 | -3.85% | 4.4만 |
|---|
| 2026.09.03 | ₩5,260 | ₩5,260 | ₩5,110 | ₩5,240 | -0.38% | 1.5만 |
|---|
| 2026.09.02 | ₩5,220 | ₩5,310 | ₩5,170 | ₩5,270 | +0.96% | 1.4만 |
|---|
| 2026.09.01 | ₩5,340 | ₩5,340 | ₩5,140 | ₩5,270 | -1.31% | 3.8만 |
|---|
| 2026.08.31 | ₩4,995 | ₩5,470 | ₩4,925 | ₩5,340 | +6.91% | 19.7만 |
|---|
| 2026.08.28 | ₩4,955 | ₩5,010 | ₩4,880 | ₩4,965 | +0.20% | 1.1만 |
|---|
| 2026.08.27 | ₩4,890 | ₩4,995 | ₩4,770 | ₩4,955 | +1.33% | 1.5만 |
|---|
| 2026.08.26 | ₩4,810 | ₩4,885 | ₩4,730 | ₩4,885 | +1.56% | 1.1만 |
|---|
| 2026.08.25 | ₩4,730 | ₩4,815 | ₩4,710 | ₩4,810 | +1.69% | 8.5천 |
|---|
| 2026.08.24 | ₩4,810 | ₩4,815 | ₩4,655 | ₩4,800 | -0.21% | 1.2만 |
|---|
| 2026.08.21 | ₩4,755 | ₩4,810 | ₩4,685 | ₩4,780 | +0.53% | 1.4만 |
|---|
| 2026.08.20 | ₩4,810 | ₩4,810 | ₩4,680 | ₩4,775 | -0.73% | 1.1만 |
|---|
| 2026.08.19 | ₩4,800 | ₩4,865 | ₩4,655 | ₩4,750 | -1.04% | 2.9만 |
|---|
| 2026.08.18 | ₩4,900 | ₩4,905 | ₩4,650 | ₩4,800 | -2.04% | 3만 |
|---|
| 2026.08.14 | ₩4,950 | ₩4,950 | ₩4,845 | ₩4,920 | -0.61% | 1.3만 |
|---|
| 2026.08.13 | ₩4,970 | ₩5,020 | ₩4,885 | ₩4,950 | -0.40% | 1.2만 |
|---|
| 2026.08.12 | ₩4,890 | ₩5,060 | ₩4,875 | ₩4,970 | +1.64% | 2.1만 |
|---|
| 2026.08.11 | ₩5,010 | ₩5,010 | ₩4,905 | ₩4,955 | -1.10% | 7.7천 |
|---|
| 2026.08.10 | ₩5,100 | ₩5,120 | ₩4,900 | ₩4,970 | -2.55% | 2.3만 |
|---|
| 2026.08.07 | ₩4,970 | ₩5,140 | ₩4,820 | ₩5,100 | +2.62% | 4.4만 |
|---|
| 2026.08.06 | ₩5,000 | ₩5,050 | ₩4,775 | ₩4,920 | -1.60% | 5.6천 |
|---|
| 2026.08.05 | ₩5,080 | ₩5,110 | ₩4,955 | ₩5,020 | -1.18% | 1.4만 |
|---|
| 2026.08.04 | ₩4,760 | ₩5,070 | ₩4,760 | ₩5,020 | +5.46% | 3.2만 |
|---|
| 2026.08.03 | ₩4,915 | ₩5,090 | ₩4,825 | ₩4,875 | -0.81% | 2.4만 |
|---|
| 2026.07.31 | ₩4,980 | ₩5,045 | ₩4,875 | ₩4,950 | -0.60% | 1.8만 |
|---|
| 2026.07.30 | ₩4,755 | ₩5,150 | ₩4,755 | ₩4,970 | +4.52% | 4.6만 |
|---|
| 2026.07.29 | ₩4,950 | ₩4,980 | ₩4,560 | ₩4,810 | -2.83% | 4.7만 |
|---|
| 2026.07.28 | ₩5,070 | ₩5,090 | ₩4,760 | ₩4,945 | -2.47% | 2.5만 |
|---|
| 2026.07.27 | ₩5,000 | ₩5,160 | ₩4,965 | ₩5,070 | +1.40% | 3만 |
|---|
| 2026.07.24 | ₩4,870 | ₩5,080 | ₩4,830 | ₩4,990 | +2.46% | 3.4만 |
|---|
| 2026.07.23 | ₩4,935 | ₩4,945 | ₩4,780 | ₩4,870 | -1.32% | 1만 |
|---|
| 2026.07.22 | ₩4,910 | ₩4,930 | ₩4,800 | ₩4,930 | +0.41% | 2만 |
|---|
| 2026.07.21 | ₩4,835 | ₩5,040 | ₩4,835 | ₩4,905 | +1.45% | 5.2만 |
|---|
| 2026.07.20 | ₩4,680 | ₩4,945 | ₩4,630 | ₩4,835 | +3.31% | 8.2만 |
|---|
| 2026.07.16 | ₩4,965 | ₩5,170 | ₩4,605 | ₩4,680 | -5.74% | 4만 |
|---|
| 2026.07.15 | ₩3,985 | ₩5,170 | ₩3,985 | ₩4,870 | +22.21% | 25.1만 |
|---|
| 2026.07.14 | ₩4,010 | ₩4,055 | ₩3,850 | ₩3,985 | -0.62% | 9.2천 |
|---|
| 2026.07.13 | ₩4,150 | ₩4,150 | ₩3,995 | ₩4,035 | -2.77% | 1.5만 |
|---|
| 2026.07.10 | ₩4,000 | ₩4,150 | ₩3,975 | ₩4,120 | +3.00% | 3.9천 |
|---|
| 2026.07.09 | ₩4,030 | ₩4,170 | ₩3,975 | ₩4,055 | +0.62% | 9천 |
|---|
| 2026.07.08 | ₩4,100 | ₩4,170 | ₩3,995 | ₩4,040 | -1.46% | 2.8만 |
|---|
| 2026.07.07 | ₩4,170 | ₩4,255 | ₩4,070 | ₩4,120 | -1.20% | 2.2만 |
|---|
| 2026.07.06 | ₩3,965 | ₩4,280 | ₩3,965 | ₩4,280 | +7.94% | 3.5만 |
|---|
| 2026.07.03 | ₩3,995 | ₩4,035 | ₩3,765 | ₩3,965 | -0.75% | 1.8만 |
|---|
| 2026.07.02 | ₩3,965 | ₩4,030 | ₩3,880 | ₩3,915 | -1.26% | 7.7천 |
|---|
| 2026.07.01 | ₩3,900 | ₩4,095 | ₩3,880 | ₩4,030 | +3.33% | 1.3만 |
|---|
| 2026.06.30 | ₩3,960 | ₩4,000 | ₩3,840 | ₩3,900 | -1.52% | 6.5천 |
|---|
| 2026.06.29 | ₩3,795 | ₩3,960 | ₩3,770 | ₩3,920 | +3.29% | 1.5만 |
|---|
| 2026.06.26 | ₩3,840 | ₩3,895 | ₩3,700 | ₩3,795 | -1.17% | 3.8만 |
|---|
| 2026.06.25 | ₩3,895 | ₩3,995 | ₩3,780 | ₩3,875 | -0.51% | 2.3만 |
|---|
| 2026.06.24 | ₩3,920 | ₩3,965 | ₩3,800 | ₩3,930 | +0.26% | 2.7만 |
|---|
| 2026.06.23 | ₩3,930 | ₩4,040 | ₩3,840 | ₩3,880 | -1.27% | 2.1만 |
|---|
| 2026.06.22 | ₩4,165 | ₩4,165 | ₩3,900 | ₩3,990 | -4.20% | 1.2만 |
|---|
| 2026.06.19 | ₩4,160 | ₩4,255 | ₩4,050 | ₩4,100 | -1.44% | 2.9만 |
|---|
| 2026.06.18 | ₩4,440 | ₩4,440 | ₩4,150 | ₩4,150 | -6.53% | 2.9만 |
|---|
| 2026.06.17 | ₩4,520 | ₩4,520 | ₩4,335 | ₩4,380 | -3.10% | 1.4만 |
|---|
| 2026.06.16 | ₩4,250 | ₩4,520 | ₩4,250 | ₩4,335 | +2.00% | 4.1만 |
|---|
| 2026.06.15 | ₩4,215 | ₩4,340 | ₩4,155 | ₩4,200 | -0.36% | 1.2만 |
|---|
| 2026.06.12 | ₩4,070 | ₩4,270 | ₩4,070 | ₩4,175 | +2.58% | 4천 |
|---|
| 2026.06.11 | ₩4,120 | ₩4,120 | ₩3,970 | ₩4,055 | -1.58% | 6.1천 |
|---|
| 2026.06.10 | ₩4,050 | ₩4,135 | ₩3,920 | ₩4,115 | +1.60% | 3.1만 |
|---|
| 2026.06.09 | ₩3,960 | ₩4,080 | ₩3,960 | ₩4,050 | +2.27% | 4.3천 |
|---|
| 2026.06.08 | ₩4,000 | ₩4,090 | ₩3,800 | ₩3,955 | -1.13% | 3만 |
|---|
| 2026.06.05 | ₩3,960 | ₩4,115 | ₩3,800 | ₩4,090 | +3.28% | 2.5만 |
|---|
| 2026.06.04 | ₩3,965 | ₩4,040 | ₩3,855 | ₩3,870 | -2.40% | 1.5만 |
|---|
| 2026.06.02 | ₩4,015 | ₩4,050 | ₩3,680 | ₩3,975 | -1.00% | 4.6만 |
|---|
| 2026.06.01 | ₩4,270 | ₩4,500 | ₩3,940 | ₩4,000 | -6.32% | 12.7만 |
|---|
| 2026.05.29 | ₩4,400 | ₩4,440 | ₩4,090 | ₩4,270 | -2.95% | 6.2만 |
|---|
| 2026.05.28 | ₩4,570 | ₩4,570 | ₩4,330 | ₩4,400 | -3.72% | 2.9만 |
|---|
| 2026.05.27 | ₩4,625 | ₩4,690 | ₩4,455 | ₩4,470 | -3.35% | 4.8만 |
|---|
| 2026.05.26 | ₩4,710 | ₩5,000 | ₩4,580 | ₩4,660 | -1.06% | 2.2만 |
|---|
| 2026.05.22 | ₩4,670 | ₩4,735 | ₩4,520 | ₩4,715 | +0.96% | 1.9만 |
|---|
| 2026.05.21 | ₩4,670 | ₩4,670 | ₩4,535 | ₩4,560 | -2.36% | 3만 |
|---|
| 2026.05.20 | ₩4,645 | ₩5,000 | ₩4,550 | ₩4,560 | -1.83% | 2만 |
|---|
| 2026.05.19 | ₩4,510 | ₩4,750 | ₩4,505 | ₩4,645 | +2.99% | 2.1만 |
|---|
| 2026.05.18 | ₩4,630 | ₩4,790 | ₩4,510 | ₩4,585 | -0.97% | 3.3만 |
|---|
| 2026.05.15 | ₩4,795 | ₩4,915 | ₩4,730 | ₩4,760 | -0.73% | 2.3만 |
|---|
| 2026.05.14 | ₩4,670 | ₩5,040 | ₩4,670 | ₩4,795 | +2.68% | 3.6만 |
|---|
| 2026.05.13 | ₩4,670 | ₩4,735 | ₩4,505 | ₩4,660 | -0.21% | 1만 |
|---|
| 2026.05.12 | ₩4,820 | ₩4,900 | ₩4,500 | ₩4,660 | -3.32% | 3.8만 |
|---|
| 2026.05.11 | ₩4,910 | ₩4,910 | ₩4,755 | ₩4,820 | -1.83% | 1.9만 |
|---|
| 2026.05.08 | ₩4,855 | ₩5,330 | ₩4,800 | ₩4,910 | +1.13% | 4.9만 |
|---|
| 2026.05.07 | ₩4,860 | ₩4,905 | ₩4,745 | ₩4,830 | -0.62% | 5.6만 |
|---|
| 2026.05.06 | ₩5,010 | ₩5,010 | ₩4,705 | ₩4,885 | -2.50% | 2.8만 |
|---|
| 2026.05.04 | ₩5,010 | ₩5,010 | ₩4,920 | ₩4,950 | -1.20% | 2.1만 |
|---|
| 2026.04.30 | ₩4,970 | ₩5,010 | ₩4,835 | ₩5,010 | +0.80% | 1.2만 |
|---|
| 2026.04.29 | ₩4,990 | ₩5,050 | ₩4,845 | ₩4,940 | -1.00% | 1.6만 |
|---|
| 2026.04.28 | ₩4,980 | ₩5,030 | ₩4,955 | ₩4,990 | +0.20% | 1.5만 |
|---|
| 2026.04.27 | ₩4,920 | ₩5,020 | ₩4,865 | ₩4,990 | +1.42% | 3.1만 |
|---|
| 2026.04.24 | ₩4,935 | ₩5,020 | ₩4,820 | ₩4,920 | -0.30% | 4만 |
|---|
| 2026.04.23 | ₩4,930 | ₩4,935 | ₩4,845 | ₩4,935 | +0.10% | 1.6만 |
|---|
| 2026.04.22 | ₩4,915 | ₩4,950 | ₩4,750 | ₩4,915 | 0.00% | 6.2만 |
|---|
| 2026.04.21 | ₩5,100 | ₩5,100 | ₩4,770 | ₩4,915 | -3.63% | 12.4만 |
|---|
| 2026.04.20 | ₩5,190 | ₩5,260 | ₩4,930 | ₩5,100 | -1.73% | 11.4만 |
|---|
| 2026.04.17 | ₩5,020 | ₩5,330 | ₩4,970 | ₩5,080 | +1.20% | 3.6만 |
|---|
| 2026.04.16 | ₩4,980 | ₩5,080 | ₩4,970 | ₩5,040 | +1.20% | 1.7만 |
|---|
| 2026.04.15 | ₩4,980 | ₩5,100 | ₩4,920 | ₩5,020 | +0.80% | 1.5만 |
|---|
| 2026.04.14 | ₩5,000 | ₩5,090 | ₩4,830 | ₩4,955 | -0.90% | 1.4만 |
|---|
| 2026.04.13 | ₩4,905 | ₩5,100 | ₩4,765 | ₩5,000 | +1.94% | 3만 |
|---|
| 2026.04.10 | ₩4,670 | ₩5,070 | ₩4,670 | ₩4,985 | +6.75% | 6.3만 |
|---|
| 2026.04.09 | ₩4,675 | ₩4,675 | ₩4,575 | ₩4,635 | -0.86% | 1.3만 |
|---|
| 2026.04.08 | ₩4,460 | ₩4,830 | ₩4,460 | ₩4,675 | +4.82% | 3.4만 |
|---|
| 2026.04.07 | ₩4,535 | ₩4,535 | ₩4,370 | ₩4,460 | -1.65% | 1.7만 |
|---|
| 2026.04.06 | ₩4,530 | ₩4,800 | ₩4,400 | ₩4,535 | +0.11% | 3.2만 |
|---|
| 2026.04.03 | ₩4,460 | ₩4,515 | ₩4,405 | ₩4,480 | +0.45% | 2.6만 |
|---|
| 2026.04.02 | ₩4,575 | ₩4,615 | ₩4,255 | ₩4,450 | -2.73% | 5.9만 |
|---|
| 2026.04.01 | ₩4,435 | ₩4,750 | ₩4,435 | ₩4,550 | +2.59% | 2.9만 |
|---|
| 2026.03.31 | ₩4,505 | ₩4,575 | ₩4,410 | ₩4,410 | -2.11% | 3.6만 |
|---|
| 2026.03.30 | ₩4,715 | ₩4,715 | ₩4,475 | ₩4,505 | -4.45% | 4.1만 |
|---|
| 2026.03.27 | ₩4,670 | ₩4,820 | ₩4,600 | ₩4,740 | +1.50% | 2.1만 |
|---|
| 2026.03.26 | ₩4,735 | ₩4,850 | ₩4,630 | ₩4,670 | -1.37% | 1.5만 |
|---|
| 2026.03.25 | ₩4,665 | ₩4,825 | ₩4,565 | ₩4,735 | +1.50% | 2.4만 |
|---|
| 2026.03.24 | ₩4,720 | ₩4,765 | ₩4,600 | ₩4,665 | -1.17% | 1.4만 |
|---|
| 2026.03.23 | ₩4,805 | ₩4,805 | ₩4,600 | ₩4,615 | -3.95% | 3.4만 |
|---|
| 2026.03.20 | ₩4,835 | ₩4,895 | ₩4,710 | ₩4,805 | -0.62% | 4.5만 |
|---|
| 2026.03.19 | ₩4,960 | ₩4,960 | ₩4,825 | ₩4,835 | -2.52% | 2.1만 |
|---|
| 2026.03.18 | ₩4,910 | ₩5,090 | ₩4,850 | ₩4,985 | +1.53% | 2.3만 |
|---|
| 2026.03.17 | ₩4,965 | ₩5,040 | ₩4,860 | ₩4,900 | -1.31% | 9.2천 |
|---|
| 2026.03.16 | ₩4,940 | ₩5,010 | ₩4,750 | ₩4,910 | -0.61% | 3.2만 |
|---|
| 2026.03.13 | ₩4,940 | ₩5,040 | ₩4,900 | ₩4,945 | +0.10% | 1.7만 |
|---|
| 2026.03.12 | ₩4,945 | ₩5,100 | ₩4,890 | ₩5,040 | +1.92% | 1.9만 |
|---|
| 2026.03.11 | ₩4,915 | ₩5,050 | ₩4,860 | ₩4,945 | +0.61% | 2.8만 |
|---|
| 2026.03.10 | ₩4,700 | ₩4,945 | ₩4,700 | ₩4,885 | +3.94% | 3.2만 |
|---|
| 2026.03.09 | ₩4,900 | ₩4,900 | ₩4,625 | ₩4,730 | -3.47% | 3.2만 |
|---|
| 2026.03.06 | ₩5,040 | ₩5,040 | ₩4,870 | ₩4,960 | -1.59% | 2.7만 |
|---|
| 2026.03.05 | ₩4,720 | ₩5,170 | ₩4,720 | ₩5,040 | +6.78% | 2.3만 |
|---|
| 2026.03.04 | ₩5,100 | ₩5,100 | ₩4,400 | ₩4,590 | -10.00% | 14.2만 |
|---|
| 2026.03.03 | ₩5,380 | ₩5,420 | ₩5,100 | ₩5,100 | -5.20% | 4.9만 |
|---|
| 2026.02.27 | ₩5,210 | ₩5,380 | ₩5,050 | ₩5,380 | +3.26% | 8.3만 |
|---|
| 2026.02.26 | ₩5,330 | ₩5,380 | ₩5,150 | ₩5,210 | -2.25% | 5.9만 |
|---|
| 2026.02.25 | ₩5,450 | ₩5,450 | ₩5,330 | ₩5,330 | -2.20% | 2.6만 |
|---|
| 2026.02.24 | ₩5,370 | ₩5,600 | ₩5,160 | ₩5,450 | +1.49% | 2.6만 |
|---|
| 2026.02.23 | ₩5,360 | ₩5,480 | ₩5,210 | ₩5,390 | +0.56% | 4.2만 |
|---|
| 2026.02.20 | ₩5,590 | ₩5,650 | ₩5,350 | ₩5,360 | -4.11% | 4.5만 |
|---|
| 2026.02.19 | ₩5,380 | ₩5,710 | ₩5,310 | ₩5,590 | +3.90% | 7.9만 |
|---|
| 2026.02.13 | ₩5,410 | ₩5,480 | ₩5,280 | ₩5,380 | -0.55% | 3.2만 |
|---|
| 2026.02.12 | ₩5,440 | ₩5,440 | ₩5,350 | ₩5,410 | -0.55% | 2.1만 |
|---|
| 2026.02.11 | ₩5,380 | ₩5,500 | ₩5,260 | ₩5,440 | +1.12% | 5만 |
|---|
| 2026.02.10 | ₩5,270 | ₩5,390 | ₩5,250 | ₩5,380 | +2.09% | 2.4만 |
|---|
| 2026.02.09 | ₩5,230 | ₩5,370 | ₩4,925 | ₩5,320 | +1.72% | 5.4만 |
|---|
| 2026.02.06 | ₩5,320 | ₩5,320 | ₩5,000 | ₩5,230 | -1.69% | 4.6만 |
|---|
| 2026.02.05 | ₩5,100 | ₩5,350 | ₩5,030 | ₩5,320 | +4.31% | 5만 |
|---|
| 2026.02.04 | ₩5,180 | ₩5,340 | ₩5,010 | ₩5,120 | -1.16% | 5.7만 |
|---|
| 2026.02.03 | ₩5,040 | ₩5,170 | ₩4,945 | ₩5,070 | +0.60% | 6.9만 |
|---|
| 2026.02.02 | ₩5,170 | ₩5,170 | ₩4,960 | ₩5,010 | -3.09% | 5.5만 |
|---|
| 2026.01.30 | ₩5,390 | ₩5,450 | ₩4,855 | ₩5,090 | -5.57% | 54.5만 |
|---|
| 2026.01.29 | ₩5,530 | ₩5,590 | ₩5,300 | ₩5,390 | -2.53% | 12.8만 |
|---|
| 2026.01.28 | ₩5,700 | ₩5,960 | ₩5,390 | ₩5,530 | -2.98% | 17.9만 |
|---|
| 2026.01.27 | ₩5,680 | ₩5,730 | ₩5,520 | ₩5,600 | -1.41% | 4.6만 |
|---|
| 2026.01.26 | ₩5,510 | ₩5,750 | ₩5,300 | ₩5,680 | +3.09% | 8.3만 |
|---|
| 2026.01.23 | ₩5,600 | ₩5,800 | ₩5,500 | ₩5,500 | -1.79% | 7.4만 |
|---|
| 2026.01.22 | ₩5,460 | ₩5,580 | ₩5,380 | ₩5,460 | 0.00% | 3.4만 |
|---|
| 2026.01.21 | ₩5,500 | ₩5,660 | ₩5,300 | ₩5,460 | -0.73% | 9.4만 |
|---|
| 2026.01.20 | ₩5,500 | ₩5,670 | ₩5,400 | ₩5,570 | +1.27% | 4만 |
|---|
| 2026.01.19 | ₩5,630 | ₩5,630 | ₩5,350 | ₩5,500 | -2.31% | 8.9만 |
|---|
| 2026.01.16 | ₩5,630 | ₩5,700 | ₩5,540 | ₩5,630 | 0.00% | 2.9만 |
|---|
| 2026.01.15 | ₩5,570 | ₩5,640 | ₩5,500 | ₩5,630 | +1.08% | 2.5만 |
|---|
| 2026.01.14 | ₩5,630 | ₩5,630 | ₩5,490 | ₩5,610 | -0.36% | 2.6만 |
|---|
| 2026.01.13 | ₩5,640 | ₩5,640 | ₩5,510 | ₩5,630 | -0.18% | 2.9만 |
|---|
| 2026.01.12 | ₩5,590 | ₩5,680 | ₩5,510 | ₩5,640 | +0.89% | 2.8만 |
|---|
| 2026.01.09 | ₩5,580 | ₩5,660 | ₩5,480 | ₩5,590 | +0.18% | 3.7만 |
|---|
| 2026.01.08 | ₩5,640 | ₩5,650 | ₩5,510 | ₩5,580 | -1.06% | 4.7만 |
|---|
| 2026.01.07 | ₩5,910 | ₩5,910 | ₩5,490 | ₩5,650 | -4.40% | 17.3만 |
|---|
| 2026.01.06 | ₩6,040 | ₩6,040 | ₩5,800 | ₩5,870 | -2.81% | 6.2만 |
|---|
| 2026.01.05 | ₩5,960 | ₩6,070 | ₩5,590 | ₩6,040 | +1.34% | 15.7만 |
|---|
| 2026.01.02 | ₩6,240 | ₩6,240 | ₩5,970 | ₩6,050 | -3.04% | 8.2만 |
|---|
| 2025.12.30 | ₩6,200 | ₩6,260 | ₩6,050 | ₩6,240 | +0.65% | 6.2만 |
|---|
| 2025.12.29 | ₩6,020 | ₩6,190 | ₩6,020 | ₩6,160 | +2.33% | 3.2만 |
|---|
| 2025.12.26 | ₩6,090 | ₩6,170 | ₩5,950 | ₩6,120 | +0.49% | 5.3만 |
|---|
| 2025.12.24 | ₩6,170 | ₩6,410 | ₩6,130 | ₩6,130 | -0.65% | 6.5만 |
|---|
| 2025.12.23 | ₩6,270 | ₩6,330 | ₩6,050 | ₩6,250 | -0.32% | 6.2만 |
|---|
| 2025.12.22 | ₩6,550 | ₩6,560 | ₩6,110 | ₩6,270 | -4.27% | 12.8만 |
|---|
| 2025.12.19 | ₩6,480 | ₩6,750 | ₩6,300 | ₩6,550 | +1.08% | 11.9만 |
|---|
| 2025.12.18 | ₩6,400 | ₩6,890 | ₩6,200 | ₩6,480 | +1.25% | 17.5만 |
|---|
| 2025.12.17 | ₩6,330 | ₩6,690 | ₩6,100 | ₩6,290 | -0.63% | 15만 |
|---|
| 2025.12.16 | ₩6,490 | ₩6,540 | ₩6,110 | ₩6,330 | -2.47% | 13.8만 |
|---|
| 2025.12.15 | ₩5,850 | ₩6,370 | ₩5,720 | ₩6,370 | +8.89% | 24.6만 |
|---|
| 2025.12.12 | ₩5,740 | ₩5,820 | ₩5,620 | ₩5,800 | +1.05% | 2.8만 |
|---|
| 2025.12.11 | ₩5,890 | ₩5,890 | ₩5,510 | ₩5,640 | -4.24% | 9.9만 |
|---|
| 2025.12.10 | ₩5,800 | ₩6,060 | ₩5,750 | ₩5,790 | -0.17% | 8.9만 |
|---|
| 2025.12.09 | ₩5,710 | ₩6,020 | ₩5,600 | ₩5,850 | +2.45% | 13.2만 |
|---|
| 2025.12.08 | ₩5,630 | ₩5,720 | ₩5,540 | ₩5,710 | +1.42% | 5.6만 |
|---|
| 2025.12.05 | ₩5,750 | ₩5,760 | ₩5,500 | ₩5,630 | -2.09% | 5.4만 |
|---|
| 2025.12.04 | ₩5,790 | ₩5,790 | ₩5,620 | ₩5,750 | -0.69% | 6.1만 |
|---|
| 2025.12.03 | ₩5,810 | ₩5,960 | ₩5,660 | ₩5,730 | -1.38% | 8.1만 |
|---|
| 2025.12.02 | ₩5,520 | ₩5,670 | ₩5,520 | ₩5,650 | +2.36% | 4.9만 |
|---|
| 2025.12.01 | ₩5,630 | ₩5,840 | ₩5,490 | ₩5,600 | -0.53% | 7.5만 |
|---|
| 2025.11.28 | ₩5,720 | ₩5,750 | ₩5,500 | ₩5,630 | -1.57% | 7.7만 |
|---|
| 2025.11.27 | ₩5,860 | ₩5,900 | ₩5,610 | ₩5,720 | -2.39% | 11.2만 |
|---|
| 2025.11.26 | ₩5,680 | ₩5,880 | ₩5,550 | ₩5,770 | +1.58% | 13.3만 |
|---|
| 2025.11.25 | ₩5,620 | ₩5,740 | ₩5,350 | ₩5,600 | -0.36% | 10.3만 |
|---|
| 2025.11.24 | ₩5,830 | ₩6,100 | ₩5,480 | ₩5,620 | -3.60% | 35.5만 |
|---|
| 2025.11.21 | ₩5,800 | ₩6,060 | ₩5,620 | ₩5,800 | 0.00% | 19.1만 |
|---|
| 2025.11.20 | ₩5,260 | ₩6,200 | ₩5,220 | ₩5,910 | +12.36% | 88.4만 |
|---|
| 2025.11.19 | ₩4,980 | ₩5,090 | ₩4,835 | ₩5,070 | +1.81% | 3.4만 |
|---|
| 2025.11.18 | ₩5,300 | ₩5,350 | ₩4,940 | ₩5,020 | -5.28% | 6.5만 |
|---|
| 2025.11.17 | ₩4,985 | ₩5,350 | ₩4,860 | ₩5,350 | +7.32% | 8.1만 |
|---|
| 2025.11.14 | ₩5,050 | ₩5,060 | ₩4,830 | ₩4,895 | -3.07% | 3.8만 |
|---|
| 2025.11.13 | ₩5,090 | ₩5,150 | ₩4,900 | ₩5,100 | +0.20% | 6.7만 |
|---|
| 2025.11.12 | ₩5,040 | ₩5,190 | ₩4,950 | ₩5,070 | +0.60% | 6.4만 |
|---|
| 2025.11.11 | ₩5,170 | ₩5,400 | ₩4,960 | ₩4,980 | -3.68% | 6.9만 |
|---|
| 2025.11.10 | ₩5,300 | ₩5,490 | ₩4,920 | ₩5,260 | -0.75% | 12.5만 |
|---|
| 2025.11.07 | ₩5,350 | ₩5,670 | ₩4,955 | ₩5,200 | -2.80% | 17.9만 |
|---|
| 2025.11.06 | ₩4,935 | ₩5,420 | ₩4,770 | ₩5,400 | +9.42% | 26.7만 |
|---|
| 2025.11.05 | ₩4,795 | ₩4,930 | ₩4,460 | ₩4,830 | +0.73% | 17.9만 |
|---|
| 2025.11.04 | ₩4,195 | ₩4,990 | ₩4,195 | ₩4,820 | +14.90% | 21.1만 |
|---|
| 2025.11.03 | ₩4,570 | ₩4,570 | ₩4,165 | ₩4,230 | -7.44% | 12.8만 |
|---|
| 2025.10.31 | ₩4,545 | ₩4,545 | ₩4,385 | ₩4,525 | -0.44% | 2.8만 |
|---|
| 2025.10.30 | ₩4,730 | ₩4,730 | ₩4,445 | ₩4,490 | -5.07% | 5.8만 |
|---|
| 2025.10.29 | ₩4,760 | ₩4,880 | ₩4,670 | ₩4,680 | -1.68% | 3.7만 |
|---|
| 2025.10.28 | ₩4,680 | ₩4,860 | ₩4,455 | ₩4,800 | +2.56% | 8.3만 |
|---|
| 2025.10.27 | ₩4,680 | ₩4,800 | ₩4,565 | ₩4,655 | -0.53% | 8만 |
|---|
| 2025.10.24 | ₩4,480 | ₩4,700 | ₩4,355 | ₩4,680 | +4.46% | 4.9만 |
|---|
| 2025.10.23 | ₩4,400 | ₩4,420 | ₩4,300 | ₩4,395 | -0.11% | 2.8만 |
|---|
| 2025.10.22 | ₩4,365 | ₩4,455 | ₩4,290 | ₩4,315 | -1.15% | 7만 |
|---|
| 2025.10.21 | ₩4,725 | ₩4,815 | ₩4,260 | ₩4,365 | -7.62% | 18.9만 |
|---|
| 2025.10.20 | ₩4,660 | ₩4,995 | ₩4,655 | ₩4,700 | +0.86% | 11.5만 |
|---|
| 2025.10.17 | ₩4,840 | ₩4,855 | ₩4,650 | ₩4,655 | -3.82% | 6만 |
|---|
| 2025.10.16 | ₩4,895 | ₩4,900 | ₩4,610 | ₩4,840 | -1.12% | 7.5만 |
|---|
| 2025.10.15 | ₩4,865 | ₩4,880 | ₩4,715 | ₩4,840 | -0.51% | 5.6만 |
|---|
| 2025.10.14 | ₩4,610 | ₩4,950 | ₩4,610 | ₩4,790 | +3.90% | 7.7만 |
|---|
| 2025.10.13 | ₩4,820 | ₩4,820 | ₩4,560 | ₩4,700 | -2.49% | 6.8만 |
|---|
| 2025.10.10 | ₩4,675 | ₩4,930 | ₩4,675 | ₩4,700 | +0.53% | 4.2만 |
|---|