시장 데이터를 불러오는 중
전체 종목
프로티나 과거 주가
프로티나 · 468530.KQ · KOSDAQ
주요 제품·사업: 단백질간 상호작용 바이오마커 개발 및 분석서비스
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
프로티나 · 468530.KQ · KOSDAQ
주요 제품·사업: 단백질간 상호작용 바이오마커 개발 및 분석서비스
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩42,750 | ₩46,600 | ₩40,800 | ₩44,400 | +3.86% | 18.5만 |
| 2026.10.07 | ₩48,700 | ₩48,750 | ₩43,600 | ₩44,000 | -9.65% | 29.7만 |
| 2026.10.06 | ₩54,200 | ₩54,600 | ₩50,200 | ₩51,500 | -4.98% | 12.3만 |
| 2026.10.02 | ₩50,000 | ₩52,900 | ₩48,150 | ₩51,300 | +2.60% | 13.7만 |
| 2026.10.01 | ₩52,500 | ₩54,500 | ₩49,800 | ₩51,300 | -2.29% | 13.1만 |
| 2026.09.30 | ₩52,200 | ₩53,100 | ₩47,800 | ₩51,900 | -0.57% | 19.8만 |
| 2026.09.29 | ₩53,200 | ₩55,000 | ₩51,000 | ₩53,600 | +0.75% | 17.1만 |
| 2026.09.28 | ₩50,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,750 |
| ₩53,700 |
| +7.40% |
| 41만 |
| 2026.09.23 | ₩41,050 | ₩49,000 | ₩40,900 | ₩47,250 | +15.10% | 42.4만 |
|---|
| 2026.09.22 | ₩41,400 | ₩41,800 | ₩39,500 | ₩39,950 | -3.50% | 9.6만 |
|---|
| 2026.09.21 | ₩35,350 | ₩40,100 | ₩34,800 | ₩39,450 | +11.60% | 16.3만 |
|---|
| 2026.09.18 | ₩33,900 | ₩37,350 | ₩33,750 | ₩35,050 | +3.39% | 12만 |
|---|
| 2026.09.17 | ₩31,950 | ₩34,850 | ₩31,450 | ₩33,900 | +6.10% | 9.7만 |
|---|
| 2026.09.16 | ₩29,350 | ₩33,150 | ₩27,800 | ₩32,550 | +10.90% | 16.9만 |
|---|
| 2026.09.15 | ₩26,700 | ₩30,700 | ₩26,425 | ₩28,650 | +7.30% | 13.2만 |
|---|
| 2026.09.14 | ₩27,200 | ₩27,450 | ₩25,950 | ₩26,000 | -4.41% | 3.8만 |
|---|
| 2026.09.11 | ₩27,550 | ₩28,350 | ₩27,050 | ₩27,450 | -0.36% | 2.8만 |
|---|
| 2026.09.10 | ₩28,350 | ₩29,100 | ₩27,200 | ₩28,500 | +0.53% | 3.7만 |
|---|
| 2026.09.09 | ₩28,050 | ₩30,650 | ₩28,050 | ₩29,200 | +4.10% | 5.7만 |
|---|
| 2026.09.08 | ₩29,050 | ₩29,800 | ₩28,600 | ₩28,600 | -1.55% | 5.6만 |
|---|
| 2026.09.07 | ₩30,750 | ₩31,950 | ₩29,450 | ₩29,750 | -3.25% | 5.3만 |
|---|
| 2026.09.04 | ₩30,500 | ₩31,900 | ₩29,900 | ₩30,750 | +0.82% | 5.6만 |
|---|
| 2026.09.03 | ₩30,700 | ₩31,400 | ₩29,650 | ₩30,750 | +0.16% | 5.5만 |
|---|
| 2026.09.02 | ₩33,000 | ₩34,750 | ₩30,700 | ₩30,700 | -6.97% | 7.7만 |
|---|
| 2026.09.01 | ₩34,550 | ₩34,850 | ₩33,100 | ₩34,400 | -0.43% | 6.3만 |
|---|
| 2026.08.31 | ₩34,450 | ₩35,200 | ₩32,200 | ₩35,050 | +1.74% | 8.8만 |
|---|
| 2026.08.28 | ₩37,900 | ₩38,200 | ₩35,150 | ₩35,900 | -5.28% | 8.1만 |
|---|
| 2026.08.27 | ₩37,750 | ₩39,600 | ₩36,600 | ₩37,800 | +0.13% | 15.4만 |
|---|
| 2026.08.26 | ₩36,500 | ₩41,150 | ₩36,200 | ₩37,550 | +2.88% | 21.5만 |
|---|
| 2026.08.25 | ₩33,200 | ₩35,950 | ₩31,800 | ₩34,950 | +5.27% | 8.5만 |
|---|
| 2026.08.24 | ₩36,000 | ₩38,025 | ₩34,200 | ₩34,350 | -4.58% | 14.3만 |
|---|
| 2026.08.21 | ₩34,250 | ₩38,450 | ₩33,500 | ₩36,700 | +7.15% | 23.6만 |
|---|
| 2026.08.20 | ₩36,950 | ₩38,350 | ₩32,300 | ₩35,600 | -3.65% | 19.3만 |
|---|
| 2026.08.19 | ₩33,000 | ₩35,950 | ₩32,350 | ₩34,250 | +3.79% | 14.1만 |
|---|
| 2026.08.18 | ₩36,000 | ₩36,050 | ₩31,200 | ₩32,100 | -10.83% | 17.7만 |
|---|
| 2026.08.14 | ₩34,750 | ₩40,350 | ₩33,750 | ₩37,600 | +8.20% | 30.2만 |
|---|
| 2026.08.13 | ₩30,950 | ₩35,400 | ₩30,500 | ₩34,450 | +11.31% | 16.3만 |
|---|
| 2026.08.12 | ₩31,000 | ₩31,000 | ₩29,200 | ₩29,400 | -5.16% | 8.1만 |
|---|
| 2026.08.11 | ₩32,150 | ₩35,000 | ₩29,950 | ₩31,300 | -2.64% | 19.1만 |
|---|
| 2026.08.10 | ₩27,000 | ₩32,750 | ₩26,750 | ₩30,500 | +12.96% | 21.3만 |
|---|
| 2026.08.07 | ₩26,750 | ₩26,750 | ₩25,000 | ₩25,900 | -3.18% | 3.8만 |
|---|
| 2026.08.06 | ₩28,200 | ₩28,200 | ₩25,800 | ₩26,750 | -5.14% | 9.5만 |
|---|
| 2026.08.05 | ₩23,150 | ₩26,450 | ₩22,800 | ₩26,100 | +12.74% | 7.2만 |
|---|
| 2026.08.04 | ₩20,500 | ₩24,900 | ₩20,500 | ₩23,050 | +12.44% | 7.3만 |
|---|
| 2026.08.03 | ₩18,360 | ₩22,350 | ₩18,360 | ₩21,250 | +15.74% | 7.5만 |
|---|
| 2026.07.31 | ₩16,470 | ₩18,750 | ₩16,260 | ₩18,520 | +12.45% | 5.2만 |
|---|
| 2026.07.30 | ₩16,560 | ₩17,370 | ₩15,730 | ₩15,860 | -4.23% | 4.3만 |
|---|
| 2026.07.29 | ₩19,000 | ₩19,300 | ₩15,500 | ₩16,410 | -13.63% | 8.8만 |
|---|
| 2026.07.28 | ₩20,000 | ₩20,000 | ₩18,310 | ₩18,830 | -5.85% | 4만 |
|---|
| 2026.07.27 | ₩20,850 | ₩21,700 | ₩20,100 | ₩20,500 | -1.68% | 4.3만 |
|---|
| 2026.07.24 | ₩21,700 | ₩22,100 | ₩20,600 | ₩20,850 | -3.92% | 2.6만 |
|---|
| 2026.07.23 | ₩20,800 | ₩22,350 | ₩20,800 | ₩22,300 | +7.21% | 2.8만 |
|---|
| 2026.07.22 | ₩21,800 | ₩22,300 | ₩21,000 | ₩21,150 | -2.98% | 2.6만 |
|---|
| 2026.07.21 | ₩21,250 | ₩21,850 | ₩20,400 | ₩21,750 | +2.35% | 3.7만 |
|---|
| 2026.07.20 | ₩22,900 | ₩23,100 | ₩21,700 | ₩21,750 | -5.02% | 3.7만 |
|---|
| 2026.07.16 | ₩26,550 | ₩27,200 | ₩23,150 | ₩24,100 | -9.23% | 6.7만 |
|---|
| 2026.07.15 | ₩23,100 | ₩26,350 | ₩23,100 | ₩26,200 | +13.42% | 7.6만 |
|---|
| 2026.07.14 | ₩22,200 | ₩22,650 | ₩20,400 | ₩22,450 | +1.13% | 5.5만 |
|---|
| 2026.07.13 | ₩25,600 | ₩26,100 | ₩22,850 | ₩23,000 | -10.16% | 8.8만 |
|---|
| 2026.07.10 | ₩27,000 | ₩27,900 | ₩25,700 | ₩26,550 | -1.67% | 17만 |
|---|
| 2026.07.09 | ₩22,600 | ₩24,800 | ₩22,400 | ₩23,400 | +3.54% | 4.5만 |
|---|
| 2026.07.08 | ₩24,300 | ₩24,650 | ₩22,350 | ₩23,250 | -4.32% | 6.3만 |
|---|
| 2026.07.07 | ₩24,900 | ₩26,650 | ₩24,350 | ₩24,950 | +0.20% | 3.9만 |
|---|
| 2026.07.06 | ₩26,550 | ₩26,550 | ₩24,650 | ₩25,700 | -3.20% | 3.1만 |
|---|
| 2026.07.03 | ₩27,250 | ₩27,750 | ₩25,150 | ₩26,550 | -2.57% | 4.6만 |
|---|
| 2026.07.02 | ₩28,500 | ₩29,700 | ₩27,100 | ₩27,400 | -3.86% | 3.4만 |
|---|
| 2026.07.01 | ₩28,800 | ₩30,400 | ₩27,400 | ₩29,250 | +1.56% | 4만 |
|---|
| 2026.06.30 | ₩29,800 | ₩31,000 | ₩28,100 | ₩28,250 | -5.20% | 5.2만 |
|---|
| 2026.06.29 | ₩26,000 | ₩31,800 | ₩26,000 | ₩31,300 | +20.38% | 7만 |
|---|
| 2026.06.26 | ₩29,150 | ₩29,150 | ₩25,700 | ₩26,300 | -9.78% | 6.2만 |
|---|
| 2026.06.25 | ₩29,150 | ₩30,950 | ₩28,100 | ₩29,150 | 0.00% | 4.2만 |
|---|
| 2026.06.24 | ₩27,600 | ₩30,550 | ₩27,600 | ₩29,400 | +6.52% | 4.8만 |
|---|
| 2026.06.23 | ₩30,850 | ₩32,000 | ₩28,000 | ₩28,300 | -8.27% | 5.7만 |
|---|
| 2026.06.22 | ₩30,450 | ₩34,000 | ₩30,400 | ₩32,050 | +5.25% | 6.1만 |
|---|
| 2026.06.19 | ₩33,300 | ₩33,750 | ₩30,500 | ₩31,550 | -5.26% | 6.6만 |
|---|
| 2026.06.18 | ₩37,450 | ₩37,450 | ₩34,000 | ₩34,500 | -7.88% | 6.2만 |
|---|
| 2026.06.17 | ₩36,700 | ₩38,950 | ₩34,900 | ₩38,000 | +3.54% | 6.6만 |
|---|
| 2026.06.16 | ₩33,850 | ₩36,500 | ₩33,250 | ₩36,200 | +6.94% | 6.9만 |
|---|
| 2026.06.15 | ₩34,950 | ₩34,950 | ₩32,500 | ₩34,100 | -2.43% | 8.5만 |
|---|
| 2026.06.12 | ₩34,350 | ₩35,300 | ₩33,050 | ₩34,200 | -0.44% | 7.2만 |
|---|
| 2026.06.11 | ₩30,300 | ₩33,250 | ₩29,650 | ₩33,150 | +9.41% | 6.1만 |
|---|
| 2026.06.10 | ₩33,350 | ₩34,500 | ₩30,850 | ₩32,050 | -3.90% | 8.4만 |
|---|
| 2026.06.09 | ₩31,000 | ₩38,300 | ₩31,000 | ₩34,850 | +12.42% | 16.8만 |
|---|
| 2026.06.08 | ₩33,750 | ₩34,400 | ₩31,750 | ₩32,000 | -5.19% | 7.5만 |
|---|
| 2026.06.05 | ₩40,200 | ₩40,700 | ₩36,950 | ₩37,650 | -6.34% | 12.7만 |
|---|
| 2026.06.04 | ₩35,650 | ₩38,700 | ₩35,400 | ₩37,500 | +5.19% | 5.7만 |
|---|
| 2026.06.02 | ₩35,550 | ₩37,500 | ₩35,250 | ₩36,050 | +1.41% | 11.4만 |
|---|
| 2026.06.01 | ₩39,200 | ₩39,200 | ₩35,950 | ₩37,950 | -3.19% | 13.2만 |
|---|
| 2026.05.29 | ₩42,000 | ₩42,550 | ₩38,500 | ₩39,600 | -5.71% | 10.3만 |
|---|
| 2026.05.28 | ₩45,700 | ₩46,100 | ₩41,200 | ₩42,750 | -6.46% | 6.4만 |
|---|
| 2026.05.27 | ₩45,450 | ₩46,900 | ₩43,000 | ₩44,200 | -2.75% | 10.9만 |
|---|
| 2026.05.26 | ₩48,900 | ₩49,950 | ₩45,800 | ₩46,700 | -4.50% | 5.7만 |
|---|
| 2026.05.22 | ₩42,500 | ₩48,300 | ₩42,500 | ₩46,750 | +10.00% | 9만 |
|---|
| 2026.05.21 | ₩42,450 | ₩43,600 | ₩41,650 | ₩41,800 | -1.53% | 6.3만 |
|---|
| 2026.05.20 | ₩42,400 | ₩43,100 | ₩40,550 | ₩41,850 | -1.30% | 6.7만 |
|---|
| 2026.05.19 | ₩43,200 | ₩46,500 | ₩41,750 | ₩44,300 | +2.55% | 9.9만 |
|---|
| 2026.05.18 | ₩47,500 | ₩47,500 | ₩42,850 | ₩44,650 | -6.00% | 8만 |
|---|
| 2026.05.15 | ₩51,000 | ₩51,000 | ₩47,950 | ₩48,750 | -4.41% | 6.3만 |
|---|
| 2026.05.14 | ₩48,950 | ₩51,300 | ₩48,200 | ₩51,000 | +4.19% | 5.2만 |
|---|
| 2026.05.13 | ₩52,900 | ₩53,400 | ₩49,000 | ₩49,750 | -5.95% | 6.6만 |
|---|
| 2026.05.12 | ₩51,400 | ₩53,900 | ₩49,000 | ₩51,800 | +0.78% | 7만 |
|---|
| 2026.05.11 | ₩50,300 | ₩51,900 | ₩48,300 | ₩51,700 | +2.78% | 9.1만 |
|---|
| 2026.05.08 | ₩52,000 | ₩54,000 | ₩50,500 | ₩51,700 | -0.58% | 8만 |
|---|
| 2026.05.07 | ₩53,100 | ₩54,500 | ₩51,600 | ₩51,800 | -2.45% | 9.4만 |
|---|
| 2026.05.06 | ₩53,700 | ₩54,200 | ₩52,000 | ₩53,800 | +0.19% | 9.2만 |
|---|
| 2026.05.04 | ₩57,500 | ₩57,600 | ₩55,200 | ₩55,200 | -4.00% | 6.5만 |
|---|
| 2026.04.30 | ₩60,800 | ₩61,000 | ₩56,000 | ₩56,400 | -7.24% | 16.8만 |
|---|
| 2026.04.29 | ₩60,900 | ₩62,800 | ₩60,700 | ₩61,200 | +0.49% | 4.9만 |
|---|
| 2026.04.28 | ₩64,900 | ₩65,100 | ₩62,000 | ₩62,000 | -4.47% | 8.1만 |
|---|
| 2026.04.27 | ₩66,300 | ₩66,300 | ₩63,000 | ₩63,500 | -4.22% | 9.5만 |
|---|
| 2026.04.24 | ₩61,200 | ₩65,400 | ₩60,000 | ₩63,700 | +4.08% | 11.6만 |
|---|
| 2026.04.23 | ₩61,200 | ₩63,600 | ₩60,000 | ₩62,500 | +2.12% | 11.9만 |
|---|
| 2026.04.22 | ₩58,200 | ₩60,300 | ₩57,200 | ₩59,500 | +2.23% | 7.5만 |
|---|
| 2026.04.21 | ₩61,900 | ₩62,200 | ₩57,900 | ₩58,400 | -5.65% | 12.7만 |
|---|
| 2026.04.20 | ₩61,800 | ₩63,700 | ₩61,500 | ₩61,600 | -0.32% | 5.3만 |
|---|
| 2026.04.17 | ₩65,000 | ₩65,000 | ₩62,300 | ₩63,000 | -3.08% | 3.7만 |
|---|
| 2026.04.16 | ₩64,500 | ₩66,500 | ₩63,700 | ₩63,700 | -1.24% | 7만 |
|---|
| 2026.04.15 | ₩61,200 | ₩64,400 | ₩59,400 | ₩63,200 | +3.27% | 9.1만 |
|---|
| 2026.04.14 | ₩62,000 | ₩63,000 | ₩60,700 | ₩60,800 | -1.94% | 7.9만 |
|---|
| 2026.04.13 | ₩57,000 | ₩61,200 | ₩55,700 | ₩61,000 | +7.02% | 7.5만 |
|---|
| 2026.04.10 | ₩55,800 | ₩58,800 | ₩53,000 | ₩58,200 | +4.30% | 13.9만 |
|---|
| 2026.04.09 | ₩58,500 | ₩59,100 | ₩54,600 | ₩55,300 | -5.47% | 11.5만 |
|---|
| 2026.04.08 | ₩60,500 | ₩60,900 | ₩56,700 | ₩57,800 | -4.46% | 22.7만 |
|---|
| 2026.04.07 | ₩59,000 | ₩60,700 | ₩55,700 | ₩56,900 | -3.56% | 16.2만 |
|---|
| 2026.04.06 | ₩62,800 | ₩63,200 | ₩57,600 | ₩59,000 | -6.05% | 16.4만 |
|---|
| 2026.04.03 | ₩66,700 | ₩67,300 | ₩62,400 | ₩63,500 | -4.80% | 9.3만 |
|---|
| 2026.04.02 | ₩71,800 | ₩71,900 | ₩62,400 | ₩64,400 | -10.31% | 16만 |
|---|
| 2026.04.01 | ₩69,400 | ₩72,100 | ₩68,700 | ₩70,100 | +1.01% | 9.1만 |
|---|
| 2026.03.31 | ₩71,000 | ₩73,600 | ₩66,500 | ₩66,600 | -6.20% | 13.4만 |
|---|
| 2026.03.30 | ₩72,000 | ₩72,600 | ₩70,800 | ₩71,200 | -1.11% | 9만 |
|---|
| 2026.03.27 | ₩79,700 | ₩81,700 | ₩76,000 | ₩76,900 | -3.51% | 13.9만 |
|---|
| 2026.03.26 | ₩76,700 | ₩81,000 | ₩75,800 | ₩77,200 | +0.65% | 21만 |
|---|
| 2026.03.25 | ₩73,600 | ₩74,500 | ₩71,000 | ₩72,800 | -1.09% | 9.2만 |
|---|
| 2026.03.24 | ₩76,500 | ₩76,600 | ₩70,900 | ₩72,200 | -5.62% | 9.8만 |
|---|
| 2026.03.23 | ₩77,300 | ₩77,400 | ₩72,400 | ₩72,800 | -5.82% | 15만 |
|---|
| 2026.03.20 | ₩79,800 | ₩82,900 | ₩77,600 | ₩80,900 | +1.38% | 16.7만 |
|---|
| 2026.03.19 | ₩83,600 | ₩85,000 | ₩80,900 | ₩81,800 | -2.15% | 13.1만 |
|---|
| 2026.03.18 | ₩87,800 | ₩88,100 | ₩80,400 | ₩86,100 | -1.94% | 30.9만 |
|---|
| 2026.03.17 | ₩89,700 | ₩90,000 | ₩85,500 | ₩85,900 | -4.24% | 22.3만 |
|---|
| 2026.03.16 | ₩88,700 | ₩91,500 | ₩83,900 | ₩90,800 | +2.37% | 46.6만 |
|---|
| 2026.03.13 | ₩80,900 | ₩86,800 | ₩80,000 | ₩85,000 | +5.07% | 29.9만 |
|---|
| 2026.03.12 | ₩78,200 | ₩86,000 | ₩77,800 | ₩84,300 | +7.80% | 39.8만 |
|---|
| 2026.03.11 | ₩78,800 | ₩82,600 | ₩75,400 | ₩78,200 | -0.76% | 30.8만 |
|---|
| 2026.03.10 | ₩74,600 | ₩75,100 | ₩70,700 | ₩73,100 | -2.01% | 11.4만 |
|---|
| 2026.03.09 | ₩71,800 | ₩72,600 | ₩67,900 | ₩71,000 | -1.11% | 13.4만 |
|---|
| 2026.03.06 | ₩71,000 | ₩79,500 | ₩69,000 | ₩78,100 | +10.00% | 15.9만 |
|---|
| 2026.03.05 | ₩67,200 | ₩72,900 | ₩67,200 | ₩70,400 | +4.76% | 10.7만 |
|---|
| 2026.03.04 | ₩70,500 | ₩73,400 | ₩60,900 | ₩62,000 | -12.06% | 19.7만 |
|---|
| 2026.03.03 | ₩78,800 | ₩82,300 | ₩77,000 | ₩77,400 | -1.78% | 17.8만 |
|---|
| 2026.02.27 | ₩83,100 | ₩83,900 | ₩80,000 | ₩82,100 | -1.20% | 18.8만 |
|---|
| 2026.02.26 | ₩78,000 | ₩80,600 | ₩76,800 | ₩79,300 | +1.67% | 17.7만 |
|---|
| 2026.02.25 | ₩79,400 | ₩79,800 | ₩77,300 | ₩77,800 | -2.02% | 16.8만 |
|---|
| 2026.02.24 | ₩74,800 | ₩80,900 | ₩74,200 | ₩79,500 | +6.28% | 29.5만 |
|---|
| 2026.02.23 | ₩67,600 | ₩76,200 | ₩66,000 | ₩75,300 | +11.39% | 29.7만 |
|---|
| 2026.02.20 | ₩71,000 | ₩72,000 | ₩66,900 | ₩67,400 | -5.07% | 21.6만 |
|---|
| 2026.02.19 | ₩68,900 | ₩73,200 | ₩67,000 | ₩73,200 | +6.24% | 14만 |
|---|
| 2026.02.13 | ₩73,000 | ₩73,000 | ₩69,100 | ₩70,000 | -4.11% | 15.7만 |
|---|
| 2026.02.12 | ₩73,000 | ₩74,400 | ₩71,300 | ₩73,400 | +0.55% | 8.4만 |
|---|
| 2026.02.11 | ₩75,900 | ₩78,500 | ₩72,900 | ₩73,000 | -3.82% | 15.4만 |
|---|
| 2026.02.10 | ₩75,000 | ₩76,900 | ₩74,400 | ₩75,900 | +1.20% | 10.1만 |
|---|
| 2026.02.09 | ₩73,900 | ₩76,400 | ₩72,500 | ₩75,900 | +2.71% | 10.3만 |
|---|
| 2026.02.06 | ₩73,100 | ₩75,000 | ₩70,200 | ₩72,300 | -1.09% | 20.1만 |
|---|
| 2026.02.05 | ₩81,400 | ₩82,400 | ₩77,100 | ₩78,100 | -4.05% | 14.3만 |
|---|
| 2026.02.04 | ₩80,800 | ₩82,200 | ₩78,400 | ₩80,500 | -0.37% | 15.3만 |
|---|
| 2026.02.03 | ₩77,400 | ₩83,900 | ₩76,800 | ₩81,500 | +5.30% | 21만 |
|---|
| 2026.02.02 | ₩77,000 | ₩80,300 | ₩74,300 | ₩75,300 | -2.21% | 14.1만 |
|---|
| 2026.01.30 | ₩81,500 | ₩81,500 | ₩77,000 | ₩78,700 | -3.44% | 25.1만 |
|---|
| 2026.01.29 | ₩79,800 | ₩82,700 | ₩77,500 | ₩82,000 | +2.76% | 23.5만 |
|---|
| 2026.01.28 | ₩83,900 | ₩84,000 | ₩80,300 | ₩81,000 | -3.46% | 31.5만 |
|---|
| 2026.01.27 | ₩86,800 | ₩88,500 | ₩84,200 | ₩85,600 | -1.38% | 18.9만 |
|---|
| 2026.01.26 | ₩83,800 | ₩88,900 | ₩82,700 | ₩87,100 | +3.94% | 28.4만 |
|---|
| 2026.01.23 | ₩79,000 | ₩83,900 | ₩78,000 | ₩83,300 | +5.44% | 23.6만 |
|---|
| 2026.01.22 | ₩78,800 | ₩80,100 | ₩73,800 | ₩78,000 | -1.02% | 29.5만 |
|---|
| 2026.01.21 | ₩80,600 | ₩81,000 | ₩73,500 | ₩75,900 | -5.83% | 51.6만 |
|---|
| 2026.01.20 | ₩85,700 | ₩86,500 | ₩82,500 | ₩83,500 | -2.57% | 22.9만 |
|---|
| 2026.01.19 | ₩86,300 | ₩87,400 | ₩84,600 | ₩85,600 | -0.81% | 12.9만 |
|---|
| 2026.01.16 | ₩85,800 | ₩89,000 | ₩82,500 | ₩85,300 | -0.58% | 35.2만 |
|---|
| 2026.01.15 | ₩87,500 | ₩91,000 | ₩85,400 | ₩87,600 | +0.11% | 37.5만 |
|---|
| 2026.01.14 | ₩95,000 | ₩95,200 | ₩85,600 | ₩89,400 | -5.89% | 27.3만 |
|---|
| 2026.01.13 | ₩99,100 | ₩102,000 | ₩92,500 | ₩94,200 | -4.94% | 49.2만 |
|---|
| 2026.01.12 | ₩94,500 | ₩97,100 | ₩91,100 | ₩92,300 | -2.33% | 27.8만 |
|---|
| 2026.01.09 | ₩94,000 | ₩95,200 | ₩90,900 | ₩95,200 | +1.28% | 26.8만 |
|---|
| 2026.01.08 | ₩94,000 | ₩95,000 | ₩92,200 | ₩92,700 | -1.38% | 23.9만 |
|---|
| 2026.01.07 | ₩95,300 | ₩95,500 | ₩89,400 | ₩90,800 | -4.72% | 53.9만 |
|---|
| 2026.01.06 | ₩101,100 | ₩106,700 | ₩94,000 | ₩95,300 | -5.74% | 35만 |
|---|
| 2026.01.05 | ₩98,600 | ₩104,400 | ₩96,000 | ₩100,800 | +2.23% | 36.4만 |
|---|
| 2026.01.02 | ₩109,700 | ₩113,100 | ₩101,000 | ₩101,500 | -7.47% | 33.5만 |
|---|
| 2025.12.30 | ₩111,800 | ₩113,800 | ₩109,000 | ₩110,600 | -1.07% | 32.9만 |
|---|
| 2025.12.29 | ₩111,800 | ₩120,100 | ₩109,400 | ₩111,800 | 0.00% | 81.1만 |
|---|
| 2025.12.26 | ₩106,700 | ₩111,700 | ₩104,500 | ₩111,600 | +4.59% | 79.3만 |
|---|
| 2025.12.24 | ₩100,100 | ₩111,400 | ₩98,600 | ₩107,500 | +7.39% | 121.7만 |
|---|
| 2025.12.23 | ₩100,100 | ₩102,400 | ₩97,000 | ₩100,300 | +0.20% | 44.1만 |
|---|
| 2025.12.22 | ₩97,700 | ₩101,400 | ₩93,100 | ₩100,300 | +2.66% | 62.7만 |
|---|
| 2025.12.19 | ₩94,600 | ₩101,300 | ₩92,000 | ₩96,300 | +1.80% | 75.7만 |
|---|
| 2025.12.18 | ₩87,300 | ₩97,000 | ₩87,200 | ₩94,600 | +8.36% | 86.2만 |
|---|
| 2025.12.17 | ₩99,300 | ₩99,300 | ₩90,100 | ₩90,700 | -8.66% | 86.6만 |
|---|
| 2025.12.16 | ₩104,000 | ₩114,300 | ₩94,500 | ₩99,100 | -4.71% | 200.1만 |
|---|
| 2025.12.15 | ₩95,000 | ₩102,000 | ₩92,700 | ₩101,100 | +6.42% | 65.7만 |
|---|
| 2025.12.12 | ₩96,200 | ₩100,300 | ₩93,000 | ₩95,600 | -0.62% | 61.2만 |
|---|
| 2025.12.11 | ₩91,800 | ₩99,000 | ₩91,100 | ₩95,700 | +4.25% | 100.2만 |
|---|
| 2025.12.10 | ₩92,300 | ₩94,100 | ₩90,200 | ₩91,300 | -1.08% | 44.9만 |
|---|
| 2025.12.09 | ₩92,500 | ₩95,100 | ₩89,800 | ₩92,400 | -0.11% | 63.3만 |
|---|
| 2025.12.08 | ₩99,500 | ₩103,500 | ₩89,600 | ₩91,800 | -7.74% | 103.4만 |
|---|
| 2025.12.05 | ₩104,700 | ₩105,600 | ₩96,600 | ₩98,700 | -5.73% | 116.5만 |
|---|
| 2025.12.04 | ₩92,500 | ₩112,500 | ₩90,500 | ₩104,300 | +12.76% | 314.5만 |
|---|
| 2025.12.03 | ₩97,400 | ₩101,300 | ₩92,800 | ₩93,900 | -3.59% | 126만 |
|---|
| 2025.12.02 | ₩81,800 | ₩103,600 | ₩80,900 | ₩98,000 | +19.80% | 474.6만 |
|---|
| 2025.12.01 | ₩78,600 | ₩82,700 | ₩77,900 | ₩80,900 | +2.93% | 85.3만 |
|---|
| 2025.11.28 | ₩76,800 | ₩79,400 | ₩74,900 | ₩78,600 | +2.34% | 97.1만 |
|---|
| 2025.11.27 | ₩80,200 | ₩81,200 | ₩75,600 | ₩76,200 | -4.99% | 97.6만 |
|---|
| 2025.11.26 | ₩70,400 | ₩86,000 | ₩69,500 | ₩80,000 | +13.64% | 354.6만 |
|---|
| 2025.11.25 | ₩66,500 | ₩72,800 | ₩65,700 | ₩69,800 | +4.96% | 180.8만 |
|---|
| 2025.11.24 | ₩68,800 | ₩68,800 | ₩61,900 | ₩66,500 | -3.34% | 70.6만 |
|---|
| 2025.11.21 | ₩64,300 | ₩68,500 | ₩64,200 | ₩67,700 | +5.29% | 54만 |
|---|
| 2025.11.20 | ₩67,100 | ₩69,800 | ₩66,100 | ₩67,600 | +0.75% | 55.3만 |
|---|
| 2025.11.19 | ₩65,000 | ₩70,500 | ₩63,100 | ₩66,800 | +2.77% | 122.2만 |
|---|
| 2025.11.18 | ₩65,900 | ₩67,500 | ₩63,200 | ₩66,100 | +0.30% | 80만 |
|---|
| 2025.11.17 | ₩60,300 | ₩67,900 | ₩56,600 | ₩65,000 | +7.79% | 135만 |
|---|
| 2025.11.14 | ₩62,500 | ₩64,900 | ₩59,100 | ₩59,200 | -5.28% | 76.3만 |
|---|
| 2025.11.13 | ₩69,000 | ₩69,000 | ₩63,600 | ₩63,800 | -7.54% | 74.5만 |
|---|
| 2025.11.12 | ₩65,200 | ₩68,800 | ₩63,500 | ₩67,900 | +4.14% | 105.7만 |
|---|
| 2025.11.11 | ₩66,500 | ₩66,800 | ₩61,950 | ₩62,700 | -5.71% | 56.3만 |
|---|
| 2025.11.10 | ₩67,000 | ₩67,700 | ₩64,000 | ₩65,400 | -2.39% | 49만 |
|---|
| 2025.11.07 | ₩61,500 | ₩70,500 | ₩61,400 | ₩65,400 | +6.34% | 110.3만 |
|---|
| 2025.11.06 | ₩71,000 | ₩74,400 | ₩64,100 | ₩64,100 | -9.72% | 110.3만 |
|---|
| 2025.11.05 | ₩69,800 | ₩70,900 | ₩62,200 | ₩67,700 | -3.01% | 140.6만 |
|---|
| 2025.11.04 | ₩69,100 | ₩71,000 | ₩67,200 | ₩69,800 | +1.01% | 67.1만 |
|---|
| 2025.11.03 | ₩65,000 | ₩71,100 | ₩64,000 | ₩68,900 | +6.00% | 100.5만 |
|---|
| 2025.10.31 | ₩65,000 | ₩66,300 | ₩61,200 | ₩63,400 | -2.46% | 72.5만 |
|---|
| 2025.10.30 | ₩56,800 | ₩67,200 | ₩55,600 | ₩63,000 | +10.92% | 193.8만 |
|---|
| 2025.10.29 | ₩53,000 | ₩60,700 | ₩51,500 | ₩56,800 | +7.17% | 176.3만 |
|---|
| 2025.10.28 | ₩51,200 | ₩56,000 | ₩49,500 | ₩53,500 | +4.49% | 136.6만 |
|---|
| 2025.10.27 | ₩45,650 | ₩52,200 | ₩43,950 | ₩50,700 | +11.06% | 97.9만 |
|---|
| 2025.10.24 | ₩48,200 | ₩49,600 | ₩45,250 | ₩45,250 | -6.12% | 51.7만 |
|---|
| 2025.10.23 | ₩49,450 | ₩50,800 | ₩47,400 | ₩47,550 | -3.84% | 47.9만 |
|---|
| 2025.10.22 | ₩48,550 | ₩50,900 | ₩46,500 | ₩49,450 | +1.85% | 73.9만 |
|---|
| 2025.10.21 | ₩50,200 | ₩51,200 | ₩46,800 | ₩48,100 | -4.18% | 57.5만 |
|---|
| 2025.10.20 | ₩46,000 | ₩52,400 | ₩45,100 | ₩49,400 | +7.39% | 136.1만 |
|---|
| 2025.10.17 | ₩47,100 | ₩50,400 | ₩43,900 | ₩44,550 | -5.41% | 84.9만 |
|---|
| 2025.10.16 | ₩54,700 | ₩56,700 | ₩47,750 | ₩47,850 | -12.52% | 86.7만 |
|---|
| 2025.10.15 | ₩51,800 | ₩55,600 | ₩46,650 | ₩54,400 | +5.02% | 124만 |
|---|
| 2025.10.14 | ₩58,000 | ₩58,800 | ₩48,800 | ₩51,000 | -12.07% | 82.7만 |
|---|
| 2025.10.13 | ₩54,900 | ₩60,200 | ₩54,400 | ₩57,500 | +4.74% | 80.9만 |
|---|
| 2025.10.10 | ₩47,000 | ₩58,900 | ₩47,000 | ₩55,800 | +18.72% | 152만 |
|---|