시장 데이터를 불러오는 중
전체 종목
프로탈릭스 바이오테라퓨틱스 과거 주가
Protalix BioTherapeutics, Inc. (DE) Common Stock · PLX · NYSE American
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Protalix BioTherapeutics, Inc. (DE) Common Stock · PLX · NYSE American
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,621 | ₩3,742 | ₩3,608 | ₩3,728 | +2.96% | 119.9만 |
| 2026.10.08 | ₩3,594 | ₩3,634 | ₩3,500 | ₩3,621 | +0.75% | 97.3만 |
| 2026.10.07 | ₩3,621 | ₩3,715 | ₩3,594 | ₩3,634 | +0.37% | 79.5만 |
| 2026.10.06 | ₩3,675 | ₩3,701 | ₩3,554 | ₩3,661 | -0.36% | 93.5만 |
| 2026.10.05 | ₩3,594 | ₩3,675 | ₩3,554 | ₩3,634 | +1.12% | 98.4만 |
| 2026.10.02 | ₩3,621 | ₩3,648 | ₩3,541 | ₩3,634 | +0.37% | 94.7만 |
| 2026.10.01 | ₩3,715 | ₩3,715 | ₩3,487 | ₩3,594 | -3.25% | 158.9만 |
| 2026.09.30 | ₩3,608 | ₩3,782 | ₩3,594 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,701 |
| +2.60% |
| 83.6만 |
| 2026.09.29 | ₩3,608 | ₩3,675 | ₩3,594 | ₩3,608 | 0.00% | 89.9만 |
|---|
| 2026.09.28 | ₩3,634 | ₩3,648 | ₩3,500 | ₩3,608 | -0.74% | 83.2만 |
|---|
| 2026.09.25 | ₩3,701 | ₩3,728 | ₩3,621 | ₩3,648 | -1.45% | 38.6만 |
|---|
| 2026.09.24 | ₩3,728 | ₩3,782 | ₩3,661 | ₩3,688 | -1.08% | 30.2만 |
|---|
| 2026.09.23 | ₩3,809 | ₩3,822 | ₩3,715 | ₩3,755 | -1.41% | 58.6만 |
|---|
| 2026.09.22 | ₩3,688 | ₩3,809 | ₩3,688 | ₩3,809 | +3.27% | 85.5만 |
|---|
| 2026.09.21 | ₩3,634 | ₩3,728 | ₩3,608 | ₩3,688 | +1.48% | 47.1만 |
|---|
| 2026.09.18 | ₩3,594 | ₩3,648 | ₩3,567 | ₩3,608 | +0.37% | 125만 |
|---|
| 2026.09.17 | ₩3,634 | ₩3,661 | ₩3,594 | ₩3,621 | -0.37% | 32.2만 |
|---|
| 2026.09.16 | ₩3,594 | ₩3,634 | ₩3,514 | ₩3,594 | 0.00% | 105.8만 |
|---|
| 2026.09.15 | ₩3,688 | ₩3,688 | ₩3,541 | ₩3,567 | -3.27% | 81.2만 |
|---|
| 2026.09.14 | ₩3,527 | ₩3,742 | ₩3,514 | ₩3,715 | +5.32% | 95만 |
|---|
| 2026.09.11 | ₩3,675 | ₩3,688 | ₩3,514 | ₩3,541 | -3.65% | 64.5만 |
|---|
| 2026.09.10 | ₩3,567 | ₩3,675 | ₩3,541 | ₩3,661 | +2.63% | 78.2만 |
|---|
| 2026.09.09 | ₩3,594 | ₩3,594 | ₩3,487 | ₩3,581 | -0.37% | 58만 |
|---|
| 2026.09.08 | ₩3,567 | ₩3,581 | ₩3,487 | ₩3,554 | -0.38% | 90.8만 |
|---|
| 2026.09.04 | ₩3,514 | ₩3,594 | ₩3,514 | ₩3,581 | +1.91% | 86.3만 |
|---|
| 2026.09.03 | ₩3,473 | ₩3,581 | ₩3,447 | ₩3,514 | +1.16% | 94.2만 |
|---|
| 2026.09.02 | ₩3,473 | ₩3,541 | ₩3,473 | ₩3,473 | 0.00% | 45.5만 |
|---|
| 2026.09.01 | ₩3,500 | ₩3,581 | ₩3,447 | ₩3,473 | -0.77% | 59.8만 |
|---|
| 2026.08.31 | ₩3,420 | ₩3,500 | ₩3,393 | ₩3,447 | +0.78% | 74.8만 |
|---|
| 2026.08.28 | ₩3,500 | ₩3,514 | ₩3,393 | ₩3,406 | -2.68% | 49만 |
|---|
| 2026.08.27 | ₩3,339 | ₩3,554 | ₩3,326 | ₩3,500 | +4.82% | 129.3만 |
|---|
| 2026.08.26 | ₩3,205 | ₩3,326 | ₩3,165 | ₩3,326 | +3.77% | 102.4만 |
|---|
| 2026.08.25 | ₩3,259 | ₩3,259 | ₩3,192 | ₩3,219 | -1.23% | 49.8만 |
|---|
| 2026.08.24 | ₩3,165 | ₩3,259 | ₩3,138 | ₩3,232 | +2.12% | 41만 |
|---|
| 2026.08.21 | ₩3,205 | ₩3,272 | ₩3,152 | ₩3,192 | -0.42% | 64.8만 |
|---|
| 2026.08.20 | ₩3,111 | ₩3,205 | ₩3,098 | ₩3,192 | +2.59% | 38.5만 |
|---|
| 2026.08.19 | ₩3,178 | ₩3,192 | ₩3,098 | ₩3,152 | -0.84% | 47.7만 |
|---|
| 2026.08.18 | ₩3,085 | ₩3,152 | ₩3,058 | ₩3,138 | +1.74% | 28만 |
|---|
| 2026.08.17 | ₩3,004 | ₩3,178 | ₩2,977 | ₩3,071 | +2.23% | 107.5만 |
|---|
| 2026.08.14 | ₩3,165 | ₩3,165 | ₩2,910 | ₩2,977 | -5.93% | 99.6만 |
|---|
| 2026.08.13 | ₩3,541 | ₩3,541 | ₩3,111 | ₩3,165 | -10.61% | 200.2만 |
|---|
| 2026.08.12 | ₩3,339 | ₩3,634 | ₩3,219 | ₩3,514 | +5.22% | 201.3만 |
|---|
| 2026.08.11 | ₩3,313 | ₩3,326 | ₩3,232 | ₩3,259 | -1.62% | 37.4만 |
|---|
| 2026.08.10 | ₩3,326 | ₩3,353 | ₩3,232 | ₩3,326 | 0.00% | 77.3만 |
|---|
| 2026.08.07 | ₩3,259 | ₩3,313 | ₩3,259 | ₩3,299 | +1.23% | 67만 |
|---|
| 2026.08.06 | ₩3,272 | ₩3,326 | ₩3,245 | ₩3,272 | 0.00% | 53.1만 |
|---|
| 2026.08.05 | ₩3,205 | ₩3,313 | ₩3,165 | ₩3,272 | +2.09% | 53.9만 |
|---|
| 2026.08.04 | ₩3,125 | ₩3,205 | ₩3,111 | ₩3,178 | +1.72% | 71.6만 |
|---|
| 2026.08.03 | ₩3,165 | ₩3,326 | ₩3,085 | ₩3,111 | -1.69% | 102.7만 |
|---|
| 2026.07.31 | ₩3,071 | ₩3,205 | ₩2,950 | ₩3,178 | +3.49% | 123.3만 |
|---|
| 2026.07.30 | ₩3,071 | ₩3,085 | ₩2,991 | ₩3,044 | -0.87% | 26만 |
|---|
| 2026.07.29 | ₩3,098 | ₩3,165 | ₩3,017 | ₩3,044 | -1.73% | 57.8만 |
|---|
| 2026.07.28 | ₩3,245 | ₩3,245 | ₩3,098 | ₩3,125 | -3.72% | 38.2만 |
|---|
| 2026.07.27 | ₩3,205 | ₩3,299 | ₩3,165 | ₩3,219 | +0.42% | 56.7만 |
|---|
| 2026.07.24 | ₩3,152 | ₩3,205 | ₩3,125 | ₩3,178 | +0.85% | 21.2만 |
|---|
| 2026.07.23 | ₩3,138 | ₩3,205 | ₩3,111 | ₩3,178 | +1.28% | 44.9만 |
|---|
| 2026.07.22 | ₩3,138 | ₩3,205 | ₩3,098 | ₩3,178 | +1.28% | 27.7만 |
|---|
| 2026.07.21 | ₩3,245 | ₩3,245 | ₩3,138 | ₩3,165 | -2.48% | 52만 |
|---|
| 2026.07.20 | ₩3,245 | ₩3,286 | ₩3,192 | ₩3,232 | -0.41% | 64.4만 |
|---|
| 2026.07.17 | ₩3,044 | ₩3,232 | ₩3,017 | ₩3,192 | +4.85% | 55만 |
|---|
| 2026.07.16 | ₩3,165 | ₩3,165 | ₩3,058 | ₩3,098 | -2.12% | 56.1만 |
|---|
| 2026.07.15 | ₩3,098 | ₩3,152 | ₩3,031 | ₩3,125 | +0.87% | 57.7만 |
|---|
| 2026.07.14 | ₩3,205 | ₩3,245 | ₩3,098 | ₩3,098 | -3.35% | 81.4만 |
|---|
| 2026.07.13 | ₩3,286 | ₩3,326 | ₩3,205 | ₩3,205 | -2.45% | 53.5만 |
|---|
| 2026.07.10 | ₩3,205 | ₩3,286 | ₩3,125 | ₩3,272 | +2.09% | 67.8만 |
|---|
| 2026.07.09 | ₩3,205 | ₩3,272 | ₩3,165 | ₩3,178 | -0.84% | 50.4만 |
|---|
| 2026.07.08 | ₩3,152 | ₩3,232 | ₩3,152 | ₩3,192 | +1.28% | 58.4만 |
|---|
| 2026.07.07 | ₩3,098 | ₩3,205 | ₩3,031 | ₩3,165 | +2.16% | 69.7만 |
|---|
| 2026.07.06 | ₩3,098 | ₩3,152 | ₩3,085 | ₩3,085 | -0.43% | 36.7만 |
|---|
| 2026.07.02 | ₩3,085 | ₩3,165 | ₩3,044 | ₩3,111 | +0.87% | 47.3만 |
|---|
| 2026.07.01 | ₩3,098 | ₩3,138 | ₩3,031 | ₩3,085 | -0.43% | 43.6만 |
|---|
| 2026.06.30 | ₩3,165 | ₩3,165 | ₩3,098 | ₩3,125 | -1.27% | 50만 |
|---|
| 2026.06.29 | ₩3,098 | ₩3,192 | ₩3,031 | ₩3,152 | +1.73% | 54.1만 |
|---|
| 2026.06.26 | ₩2,977 | ₩3,152 | ₩2,977 | ₩3,085 | +3.60% | 254.4만 |
|---|
| 2026.06.25 | ₩3,031 | ₩3,031 | ₩2,937 | ₩2,977 | -1.77% | 39.5만 |
|---|
| 2026.06.24 | ₩2,937 | ₩3,071 | ₩2,897 | ₩3,004 | +2.28% | 79.7만 |
|---|
| 2026.06.23 | ₩2,883 | ₩2,991 | ₩2,857 | ₩2,910 | +0.93% | 34.7만 |
|---|
| 2026.06.22 | ₩2,964 | ₩3,044 | ₩2,870 | ₩2,897 | -2.26% | 72.3만 |
|---|
| 2026.06.18 | ₩2,736 | ₩2,991 | ₩2,696 | ₩2,977 | +8.82% | 183.3만 |
|---|
| 2026.06.17 | ₩2,722 | ₩2,789 | ₩2,682 | ₩2,709 | -0.49% | 60.5만 |
|---|
| 2026.06.16 | ₩2,776 | ₩2,803 | ₩2,749 | ₩2,763 | -0.48% | 22.8만 |
|---|
| 2026.06.15 | ₩2,803 | ₩2,870 | ₩2,749 | ₩2,763 | -1.44% | 57.9만 |
|---|
| 2026.06.12 | ₩2,776 | ₩2,830 | ₩2,763 | ₩2,803 | +0.97% | 25.5만 |
|---|
| 2026.06.11 | ₩2,669 | ₩2,789 | ₩2,642 | ₩2,749 | +3.02% | 60.3만 |
|---|
| 2026.06.10 | ₩2,655 | ₩2,696 | ₩2,629 | ₩2,642 | -0.51% | 36.1만 |
|---|
| 2026.06.09 | ₩2,629 | ₩2,722 | ₩2,629 | ₩2,655 | +1.02% | 46만 |
|---|
| 2026.06.08 | ₩2,642 | ₩2,709 | ₩2,615 | ₩2,629 | -0.51% | 45.5만 |
|---|
| 2026.06.05 | ₩2,669 | ₩2,709 | ₩2,655 | ₩2,669 | 0.00% | 56.9만 |
|---|
| 2026.06.04 | ₩2,629 | ₩2,709 | ₩2,615 | ₩2,696 | +2.55% | 59.7만 |
|---|
| 2026.06.03 | ₩2,642 | ₩2,669 | ₩2,615 | ₩2,629 | -0.51% | 83.5만 |
|---|
| 2026.06.02 | ₩2,722 | ₩2,722 | ₩2,669 | ₩2,669 | -1.97% | 81만 |
|---|
| 2026.06.01 | ₩2,816 | ₩2,843 | ₩2,749 | ₩2,763 | -1.90% | 55.7만 |
|---|
| 2026.05.29 | ₩2,816 | ₩2,870 | ₩2,776 | ₩2,830 | +0.48% | 48.8만 |
|---|
| 2026.05.28 | ₩2,816 | ₩2,937 | ₩2,816 | ₩2,816 | 0.00% | 70.4만 |
|---|
| 2026.05.27 | ₩2,803 | ₩2,910 | ₩2,803 | ₩2,843 | +1.44% | 112만 |
|---|
| 2026.05.26 | ₩2,870 | ₩2,897 | ₩2,816 | ₩2,870 | 0.00% | 73.5만 |
|---|
| 2026.05.22 | ₩2,722 | ₩2,843 | ₩2,722 | ₩2,816 | +3.45% | 71.4만 |
|---|
| 2026.05.21 | ₩2,655 | ₩2,776 | ₩2,655 | ₩2,722 | +2.53% | 87.4만 |
|---|
| 2026.05.20 | ₩2,548 | ₩2,722 | ₩2,548 | ₩2,696 | +5.79% | 70.3만 |
|---|
| 2026.05.19 | ₩2,562 | ₩2,669 | ₩2,521 | ₩2,548 | -0.52% | 74.4만 |
|---|
| 2026.05.18 | ₩2,696 | ₩2,749 | ₩2,548 | ₩2,562 | -4.98% | 110.5만 |
|---|
| 2026.05.15 | ₩2,682 | ₩2,749 | ₩2,615 | ₩2,655 | -1.00% | 110.1만 |
|---|
| 2026.05.14 | ₩2,615 | ₩2,763 | ₩2,575 | ₩2,682 | +2.56% | 87만 |
|---|
| 2026.05.13 | ₩2,642 | ₩2,910 | ₩2,562 | ₩2,588 | -2.03% | 220.4만 |
|---|
| 2026.05.12 | ₩2,629 | ₩2,629 | ₩2,521 | ₩2,562 | -2.55% | 59.1만 |
|---|
| 2026.05.11 | ₩2,602 | ₩2,642 | ₩2,562 | ₩2,602 | 0.00% | 60.4만 |
|---|
| 2026.05.08 | ₩2,642 | ₩2,682 | ₩2,575 | ₩2,602 | -1.52% | 62.1만 |
|---|
| 2026.05.07 | ₩2,709 | ₩2,722 | ₩2,521 | ₩2,655 | -1.98% | 158.4만 |
|---|
| 2026.05.06 | ₩2,682 | ₩2,776 | ₩2,615 | ₩2,709 | +1.00% | 120.5만 |
|---|
| 2026.05.05 | ₩2,857 | ₩2,910 | ₩2,588 | ₩2,629 | -7.98% | 192.7만 |
|---|
| 2026.05.04 | ₩2,843 | ₩2,883 | ₩2,843 | ₩2,857 | +0.47% | 38.6만 |
|---|
| 2026.05.01 | ₩2,897 | ₩2,897 | ₩2,843 | ₩2,843 | -1.85% | 72.3만 |
|---|
| 2026.04.30 | ₩2,843 | ₩2,910 | ₩2,843 | ₩2,883 | +1.42% | 36.9만 |
|---|
| 2026.04.29 | ₩2,843 | ₩2,883 | ₩2,843 | ₩2,843 | 0.00% | 53.2만 |
|---|
| 2026.04.28 | ₩2,883 | ₩2,897 | ₩2,843 | ₩2,843 | -1.40% | 34.5만 |
|---|
| 2026.04.27 | ₩2,897 | ₩2,950 | ₩2,857 | ₩2,897 | 0.00% | 35.2만 |
|---|
| 2026.04.24 | ₩2,870 | ₩2,937 | ₩2,843 | ₩2,924 | +1.87% | 40.7만 |
|---|
| 2026.04.23 | ₩2,950 | ₩2,977 | ₩2,830 | ₩2,870 | -2.73% | 85.6만 |
|---|
| 2026.04.22 | ₩2,977 | ₩3,004 | ₩2,924 | ₩2,950 | -0.90% | 49.9만 |
|---|
| 2026.04.21 | ₩3,071 | ₩3,071 | ₩2,964 | ₩2,977 | -3.06% | 53.4만 |
|---|
| 2026.04.20 | ₩3,085 | ₩3,085 | ₩3,017 | ₩3,044 | -1.30% | 51.3만 |
|---|
| 2026.04.17 | ₩3,152 | ₩3,152 | ₩3,085 | ₩3,111 | -1.28% | 53.7만 |
|---|
| 2026.04.16 | ₩3,178 | ₩3,178 | ₩3,058 | ₩3,085 | -2.95% | 76.3만 |
|---|
| 2026.04.15 | ₩3,138 | ₩3,205 | ₩3,138 | ₩3,192 | +1.71% | 68.3만 |
|---|
| 2026.04.14 | ₩3,111 | ₩3,192 | ₩3,098 | ₩3,165 | +1.72% | 73.6만 |
|---|
| 2026.04.13 | ₩3,098 | ₩3,125 | ₩3,071 | ₩3,071 | -0.87% | 42만 |
|---|
| 2026.04.10 | ₩3,071 | ₩3,111 | ₩3,031 | ₩3,085 | +0.44% | 39.4만 |
|---|
| 2026.04.09 | ₩3,017 | ₩3,085 | ₩2,937 | ₩3,058 | +1.33% | 93.9만 |
|---|
| 2026.04.08 | ₩3,017 | ₩3,085 | ₩2,964 | ₩3,017 | 0.00% | 86.7만 |
|---|
| 2026.04.07 | ₩2,937 | ₩2,977 | ₩2,870 | ₩2,937 | 0.00% | 45.2만 |
|---|
| 2026.04.06 | ₩2,883 | ₩2,991 | ₩2,857 | ₩2,964 | +2.79% | 65.1만 |
|---|
| 2026.04.02 | ₩2,883 | ₩2,897 | ₩2,776 | ₩2,883 | 0.00% | 110만 |
|---|
| 2026.04.01 | ₩2,964 | ₩3,031 | ₩2,910 | ₩2,937 | -0.90% | 86.5만 |
|---|
| 2026.03.31 | ₩2,816 | ₩2,950 | ₩2,816 | ₩2,910 | +3.33% | 96.7만 |
|---|
| 2026.03.30 | ₩2,830 | ₩2,843 | ₩2,736 | ₩2,803 | -0.95% | 107만 |
|---|
| 2026.03.27 | ₩2,816 | ₩2,964 | ₩2,803 | ₩2,870 | +1.90% | 74.9만 |
|---|
| 2026.03.26 | ₩2,870 | ₩2,924 | ₩2,763 | ₩2,830 | -1.40% | 95.2만 |
|---|
| 2026.03.25 | ₩2,789 | ₩2,924 | ₩2,776 | ₩2,897 | +3.85% | 110.6만 |
|---|
| 2026.03.24 | ₩2,857 | ₩2,870 | ₩2,722 | ₩2,776 | -2.82% | 72.9만 |
|---|
| 2026.03.23 | ₩2,870 | ₩2,950 | ₩2,843 | ₩2,857 | -0.47% | 95.8만 |
|---|
| 2026.03.20 | ₩2,964 | ₩3,004 | ₩2,830 | ₩2,870 | -3.17% | 153.9만 |
|---|
| 2026.03.19 | ₩2,977 | ₩3,017 | ₩2,843 | ₩2,991 | +0.45% | 133만 |
|---|
| 2026.03.18 | ₩3,058 | ₩3,111 | ₩2,776 | ₩2,964 | -3.07% | 335.9만 |
|---|
| 2026.03.17 | ₩3,822 | ₩3,862 | ₩3,742 | ₩3,742 | -2.11% | 71.6만 |
|---|
| 2026.03.16 | ₩3,715 | ₩3,916 | ₩3,715 | ₩3,849 | +3.61% | 96.5만 |
|---|
| 2026.03.13 | ₩3,782 | ₩3,862 | ₩3,728 | ₩3,795 | +0.35% | 70.5만 |
|---|
| 2026.03.12 | ₩3,782 | ₩3,836 | ₩3,728 | ₩3,742 | -1.06% | 47.4만 |
|---|
| 2026.03.11 | ₩3,849 | ₩3,916 | ₩3,822 | ₩3,876 | +0.70% | 38.9만 |
|---|
| 2026.03.10 | ₩3,862 | ₩3,996 | ₩3,849 | ₩3,889 | +0.69% | 63.3만 |
|---|
| 2026.03.09 | ₩3,554 | ₩3,889 | ₩3,527 | ₩3,862 | +8.68% | 144.1만 |
|---|
| 2026.03.06 | ₩3,621 | ₩3,661 | ₩3,473 | ₩3,514 | -2.96% | 88.3만 |
|---|
| 2026.03.05 | ₩3,795 | ₩3,809 | ₩3,567 | ₩3,728 | -1.77% | 164만 |
|---|
| 2026.03.04 | ₩3,836 | ₩3,943 | ₩3,782 | ₩3,795 | -1.05% | 68.5만 |
|---|
| 2026.03.03 | ₩3,929 | ₩4,023 | ₩3,795 | ₩3,795 | -3.41% | 101.7만 |
|---|
| 2026.03.02 | ₩3,782 | ₩4,090 | ₩3,728 | ₩4,064 | +7.45% | 187.3만 |
|---|
| 2026.02.27 | ₩4,023 | ₩4,037 | ₩3,862 | ₩3,862 | -4.00% | 148.7만 |
|---|
| 2026.02.26 | ₩4,050 | ₩4,077 | ₩3,943 | ₩4,037 | -0.33% | 91.8만 |
|---|
| 2026.02.25 | ₩4,117 | ₩4,157 | ₩4,037 | ₩4,064 | -1.30% | 86.9만 |
|---|
| 2026.02.24 | ₩4,211 | ₩4,251 | ₩4,010 | ₩4,023 | -4.46% | 283.6만 |
|---|
| 2026.02.23 | ₩4,144 | ₩4,278 | ₩4,104 | ₩4,211 | +1.62% | 156.6만 |
|---|
| 2026.02.20 | ₩4,224 | ₩4,224 | ₩4,023 | ₩4,104 | -2.86% | 133.4만 |
|---|
| 2026.02.19 | ₩3,943 | ₩4,251 | ₩3,916 | ₩4,224 | +7.14% | 143.8만 |
|---|
| 2026.02.18 | ₩3,996 | ₩4,104 | ₩3,862 | ₩3,996 | 0.00% | 210.8만 |
|---|
| 2026.02.17 | ₩3,996 | ₩4,050 | ₩3,956 | ₩3,996 | 0.00% | 101.1만 |
|---|
| 2026.02.13 | ₩3,822 | ₩4,050 | ₩3,768 | ₩3,983 | +4.21% | 119.6만 |
|---|
| 2026.02.12 | ₩3,929 | ₩3,956 | ₩3,822 | ₩3,836 | -2.39% | 86.2만 |
|---|
| 2026.02.11 | ₩3,715 | ₩3,956 | ₩3,688 | ₩3,916 | +5.42% | 252.5만 |
|---|
| 2026.02.10 | ₩3,742 | ₩3,742 | ₩3,541 | ₩3,621 | -3.23% | 241.8만 |
|---|
| 2026.02.09 | ₩3,929 | ₩3,929 | ₩3,728 | ₩3,755 | -4.44% | 213.4만 |
|---|
| 2026.02.06 | ₩3,876 | ₩3,929 | ₩3,728 | ₩3,876 | 0.00% | 256만 |
|---|
| 2026.02.05 | ₩3,836 | ₩4,064 | ₩3,822 | ₩3,903 | +1.75% | 243.3만 |
|---|
| 2026.02.04 | ₩3,675 | ₩3,983 | ₩3,675 | ₩3,889 | +5.84% | 258.1만 |
|---|
| 2026.02.03 | ₩3,541 | ₩3,742 | ₩3,514 | ₩3,661 | +3.41% | 252.5만 |
|---|
| 2026.02.02 | ₩3,152 | ₩3,554 | ₩3,152 | ₩3,487 | +10.64% | 268.5만 |
|---|
| 2026.01.30 | ₩2,789 | ₩3,205 | ₩2,789 | ₩3,138 | +12.50% | 314.4만 |
|---|
| 2026.01.29 | ₩2,776 | ₩2,803 | ₩2,722 | ₩2,776 | 0.00% | 71.7만 |
|---|
| 2026.01.28 | ₩2,843 | ₩2,857 | ₩2,749 | ₩2,763 | -2.83% | 69.3만 |
|---|
| 2026.01.27 | ₩2,763 | ₩2,857 | ₩2,763 | ₩2,843 | +2.91% | 86.8만 |
|---|
| 2026.01.26 | ₩2,776 | ₩2,816 | ₩2,722 | ₩2,763 | -0.48% | 87.6만 |
|---|
| 2026.01.23 | ₩2,816 | ₩2,843 | ₩2,776 | ₩2,789 | -0.95% | 41.8만 |
|---|
| 2026.01.22 | ₩2,803 | ₩2,843 | ₩2,763 | ₩2,803 | 0.00% | 49.5만 |
|---|
| 2026.01.21 | ₩2,763 | ₩2,789 | ₩2,642 | ₩2,776 | +0.49% | 90.8만 |
|---|
| 2026.01.20 | ₩2,722 | ₩2,776 | ₩2,682 | ₩2,749 | +0.99% | 42.6만 |
|---|
| 2026.01.16 | ₩2,776 | ₩2,803 | ₩2,709 | ₩2,736 | -1.45% | 40.5만 |
|---|
| 2026.01.15 | ₩2,763 | ₩2,830 | ₩2,696 | ₩2,763 | 0.00% | 58.7만 |
|---|
| 2026.01.14 | ₩2,696 | ₩2,803 | ₩2,642 | ₩2,763 | +2.49% | 54.7만 |
|---|
| 2026.01.13 | ₩2,816 | ₩2,857 | ₩2,696 | ₩2,709 | -3.81% | 47.7만 |
|---|
| 2026.01.12 | ₩2,803 | ₩2,870 | ₩2,709 | ₩2,816 | +0.48% | 92.9만 |
|---|
| 2026.01.09 | ₩2,709 | ₩2,830 | ₩2,669 | ₩2,776 | +2.48% | 158.1만 |
|---|
| 2026.01.08 | ₩2,387 | ₩2,763 | ₩2,387 | ₩2,682 | +12.36% | 383.2만 |
|---|
| 2026.01.07 | ₩2,387 | ₩2,414 | ₩2,360 | ₩2,387 | 0.00% | 46.7만 |
|---|
| 2026.01.06 | ₩2,401 | ₩2,414 | ₩2,307 | ₩2,374 | -1.12% | 77만 |
|---|
| 2026.01.05 | ₩2,334 | ₩2,441 | ₩2,334 | ₩2,401 | +2.87% | 71.7만 |
|---|
| 2026.01.02 | ₩2,454 | ₩2,468 | ₩2,320 | ₩2,334 | -4.92% | 59.2만 |
|---|
| 2025.12.31 | ₩2,307 | ₩2,427 | ₩2,307 | ₩2,414 | +4.65% | 62.5만 |
|---|
| 2025.12.30 | ₩2,414 | ₩2,414 | ₩2,320 | ₩2,334 | -3.33% | 43.9만 |
|---|
| 2025.12.29 | ₩2,387 | ₩2,454 | ₩2,360 | ₩2,401 | +0.56% | 64.1만 |
|---|
| 2025.12.26 | ₩2,387 | ₩2,441 | ₩2,320 | ₩2,427 | +1.69% | 37.5만 |
|---|
| 2025.12.24 | ₩2,347 | ₩2,401 | ₩2,334 | ₩2,374 | +1.14% | 40.2만 |
|---|
| 2025.12.23 | ₩2,481 | ₩2,508 | ₩2,334 | ₩2,347 | -5.41% | 128.5만 |
|---|
| 2025.12.22 | ₩2,347 | ₩2,468 | ₩2,347 | ₩2,401 | +2.29% | 91.4만 |
|---|
| 2025.12.19 | ₩2,401 | ₩2,468 | ₩2,320 | ₩2,320 | -3.35% | 85만 |
|---|
| 2025.12.18 | ₩2,401 | ₩2,427 | ₩2,347 | ₩2,414 | +0.56% | 38.2만 |
|---|
| 2025.12.17 | ₩2,468 | ₩2,481 | ₩2,334 | ₩2,360 | -4.35% | 58.9만 |
|---|
| 2025.12.16 | ₩2,334 | ₩2,454 | ₩2,334 | ₩2,427 | +4.02% | 34.1만 |
|---|
| 2025.12.15 | ₩2,414 | ₩2,414 | ₩2,307 | ₩2,334 | -3.33% | 33.3만 |
|---|
| 2025.12.12 | ₩2,427 | ₩2,494 | ₩2,360 | ₩2,401 | -1.10% | 54.5만 |
|---|
| 2025.12.11 | ₩2,414 | ₩2,481 | ₩2,360 | ₩2,454 | +1.67% | 57.7만 |
|---|
| 2025.12.10 | ₩2,320 | ₩2,454 | ₩2,320 | ₩2,414 | +4.05% | 52.6만 |
|---|
| 2025.12.09 | ₩2,307 | ₩2,414 | ₩2,307 | ₩2,347 | +1.74% | 37.8만 |
|---|
| 2025.12.08 | ₩2,293 | ₩2,387 | ₩2,253 | ₩2,334 | +1.75% | 46.6만 |
|---|
| 2025.12.05 | ₩2,360 | ₩2,374 | ₩2,293 | ₩2,320 | -1.70% | 44.1만 |
|---|
| 2025.12.04 | ₩2,293 | ₩2,387 | ₩2,266 | ₩2,347 | +2.34% | 58.1만 |
|---|
| 2025.12.03 | ₩2,240 | ₩2,334 | ₩2,213 | ₩2,307 | +2.99% | 48.5만 |
|---|
| 2025.12.02 | ₩2,307 | ₩2,360 | ₩2,213 | ₩2,240 | -2.91% | 63.9만 |
|---|
| 2025.12.01 | ₩2,360 | ₩2,427 | ₩2,280 | ₩2,280 | -3.41% | 71.4만 |
|---|
| 2025.11.28 | ₩2,454 | ₩2,481 | ₩2,387 | ₩2,387 | -2.73% | 29.5만 |
|---|
| 2025.11.26 | ₩2,441 | ₩2,494 | ₩2,401 | ₩2,454 | +0.55% | 61.5만 |
|---|
| 2025.11.25 | ₩2,347 | ₩2,441 | ₩2,293 | ₩2,401 | +2.29% | 42.3만 |
|---|
| 2025.11.24 | ₩2,414 | ₩2,454 | ₩2,347 | ₩2,347 | -2.78% | 36.8만 |
|---|
| 2025.11.21 | ₩2,293 | ₩2,401 | ₩2,293 | ₩2,347 | +2.34% | 68.5만 |
|---|
| 2025.11.20 | ₩2,454 | ₩2,521 | ₩2,293 | ₩2,334 | -4.92% | 60.5만 |
|---|
| 2025.11.19 | ₩2,494 | ₩2,521 | ₩2,360 | ₩2,374 | -4.84% | 48.8만 |
|---|
| 2025.11.18 | ₩2,521 | ₩2,588 | ₩2,468 | ₩2,521 | 0.00% | 53만 |
|---|
| 2025.11.17 | ₩2,508 | ₩2,575 | ₩2,481 | ₩2,535 | +1.07% | 56.3만 |
|---|
| 2025.11.14 | ₩2,293 | ₩2,669 | ₩2,280 | ₩2,494 | +8.77% | 66.3만 |
|---|
| 2025.11.13 | ₩2,468 | ₩2,736 | ₩2,427 | ₩2,588 | +4.89% | 152.4만 |
|---|
| 2025.11.12 | ₩2,843 | ₩2,910 | ₩2,816 | ₩2,870 | +0.94% | 45.4만 |
|---|
| 2025.11.11 | ₩2,883 | ₩2,924 | ₩2,816 | ₩2,857 | -0.93% | 35.1만 |
|---|
| 2025.11.10 | ₩2,964 | ₩2,977 | ₩2,816 | ₩2,857 | -3.62% | 57.4만 |
|---|
| 2025.11.07 | ₩2,883 | ₩2,964 | ₩2,736 | ₩2,937 | +1.86% | 60.1만 |
|---|
| 2025.11.06 | ₩3,165 | ₩3,192 | ₩2,964 | ₩2,977 | -5.93% | 50.8만 |
|---|
| 2025.11.05 | ₩3,178 | ₩3,219 | ₩3,058 | ₩3,192 | +0.42% | 52.3만 |
|---|
| 2025.11.04 | ₩3,098 | ₩3,192 | ₩3,017 | ₩3,138 | +1.30% | 41.2만 |
|---|
| 2025.11.03 | ₩3,192 | ₩3,232 | ₩3,085 | ₩3,205 | +0.42% | 64.8만 |
|---|
| 2025.10.31 | ₩3,058 | ₩3,219 | ₩3,004 | ₩3,178 | +3.95% | 47.8만 |
|---|
| 2025.10.30 | ₩3,138 | ₩3,178 | ₩3,017 | ₩3,031 | -3.42% | 45.5만 |
|---|
| 2025.10.29 | ₩3,085 | ₩3,245 | ₩2,977 | ₩3,178 | +3.04% | 163.3만 |
|---|
| 2025.10.28 | ₩3,232 | ₩3,272 | ₩3,058 | ₩3,085 | -4.56% | 41.2만 |
|---|
| 2025.10.27 | ₩3,259 | ₩3,286 | ₩3,111 | ₩3,192 | -2.06% | 74.2만 |
|---|
| 2025.10.24 | ₩3,111 | ₩3,232 | ₩3,017 | ₩3,165 | +1.72% | 74.1만 |
|---|
| 2025.10.23 | ₩3,017 | ₩3,125 | ₩2,964 | ₩3,098 | +2.67% | 46만 |
|---|
| 2025.10.22 | ₩2,857 | ₩3,044 | ₩2,816 | ₩3,044 | +6.57% | 59.8만 |
|---|
| 2025.10.21 | ₩2,870 | ₩2,897 | ₩2,709 | ₩2,870 | 0.00% | 57.6만 |
|---|
| 2025.10.20 | ₩2,508 | ₩2,883 | ₩2,441 | ₩2,870 | +14.44% | 145.6만 |
|---|
| 2025.10.17 | ₩2,253 | ₩2,548 | ₩2,146 | ₩2,494 | +10.71% | 551만 |
|---|
| 2025.10.16 | ₩3,339 | ₩3,420 | ₩3,219 | ₩3,219 | -3.61% | 71.1만 |
|---|
| 2025.10.15 | ₩3,286 | ₩3,339 | ₩3,178 | ₩3,339 | +1.63% | 82.8만 |
|---|
| 2025.10.14 | ₩3,205 | ₩3,232 | ₩3,098 | ₩3,178 | -0.84% | 62.9만 |
|---|
| 2025.10.13 | ₩3,259 | ₩3,313 | ₩3,165 | ₩3,286 | +0.82% | 77만 |
|---|
| 2025.10.10 | ₩3,447 | ₩3,447 | ₩3,165 | ₩3,165 | -8.17% | 119.3만 |
|---|