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 | ₩3,618 | ₩3,739 | ₩3,605 | ₩3,725 | +2.96% | 119.9만 |
| 2026.10.08 | ₩3,591 | ₩3,631 | ₩3,497 | ₩3,618 | +0.75% | 97.3만 |
| 2026.10.07 | ₩3,618 | ₩3,712 | ₩3,591 | ₩3,631 | +0.37% | 79.5만 |
| 2026.10.06 | ₩3,672 | ₩3,698 | ₩3,551 | ₩3,658 | -0.36% | 93.5만 |
| 2026.10.05 | ₩3,591 | ₩3,672 | ₩3,551 | ₩3,631 | +1.12% | 98.4만 |
| 2026.10.02 | ₩3,618 | ₩3,645 | ₩3,538 | ₩3,631 | +0.37% | 94.7만 |
| 2026.10.01 | ₩3,712 | ₩3,712 | ₩3,484 | ₩3,591 | -3.25% | 158.9만 |
| 2026.09.30 | ₩3,605 | ₩3,779 | ₩3,591 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,698 |
| +2.60% |
| 83.6만 |
| 2026.09.29 | ₩3,605 | ₩3,672 | ₩3,591 | ₩3,605 | 0.00% | 89.9만 |
|---|
| 2026.09.28 | ₩3,631 | ₩3,645 | ₩3,497 | ₩3,605 | -0.74% | 83.2만 |
|---|
| 2026.09.25 | ₩3,698 | ₩3,725 | ₩3,618 | ₩3,645 | -1.45% | 38.6만 |
|---|
| 2026.09.24 | ₩3,725 | ₩3,779 | ₩3,658 | ₩3,685 | -1.08% | 30.2만 |
|---|
| 2026.09.23 | ₩3,806 | ₩3,819 | ₩3,712 | ₩3,752 | -1.41% | 58.6만 |
|---|
| 2026.09.22 | ₩3,685 | ₩3,806 | ₩3,685 | ₩3,806 | +3.27% | 85.5만 |
|---|
| 2026.09.21 | ₩3,631 | ₩3,725 | ₩3,605 | ₩3,685 | +1.48% | 47.1만 |
|---|
| 2026.09.18 | ₩3,591 | ₩3,645 | ₩3,564 | ₩3,605 | +0.37% | 125만 |
|---|
| 2026.09.17 | ₩3,631 | ₩3,658 | ₩3,591 | ₩3,618 | -0.37% | 32.2만 |
|---|
| 2026.09.16 | ₩3,591 | ₩3,631 | ₩3,511 | ₩3,591 | 0.00% | 105.8만 |
|---|
| 2026.09.15 | ₩3,685 | ₩3,685 | ₩3,538 | ₩3,564 | -3.27% | 81.2만 |
|---|
| 2026.09.14 | ₩3,524 | ₩3,739 | ₩3,511 | ₩3,712 | +5.32% | 95만 |
|---|
| 2026.09.11 | ₩3,672 | ₩3,685 | ₩3,511 | ₩3,538 | -3.65% | 64.5만 |
|---|
| 2026.09.10 | ₩3,564 | ₩3,672 | ₩3,538 | ₩3,658 | +2.63% | 78.2만 |
|---|
| 2026.09.09 | ₩3,591 | ₩3,591 | ₩3,484 | ₩3,578 | -0.37% | 58만 |
|---|
| 2026.09.08 | ₩3,564 | ₩3,578 | ₩3,484 | ₩3,551 | -0.38% | 90.8만 |
|---|
| 2026.09.04 | ₩3,511 | ₩3,591 | ₩3,511 | ₩3,578 | +1.91% | 86.3만 |
|---|
| 2026.09.03 | ₩3,471 | ₩3,578 | ₩3,444 | ₩3,511 | +1.16% | 94.2만 |
|---|
| 2026.09.02 | ₩3,471 | ₩3,538 | ₩3,471 | ₩3,471 | 0.00% | 45.5만 |
|---|
| 2026.09.01 | ₩3,497 | ₩3,578 | ₩3,444 | ₩3,471 | -0.77% | 59.8만 |
|---|
| 2026.08.31 | ₩3,417 | ₩3,497 | ₩3,390 | ₩3,444 | +0.78% | 74.8만 |
|---|
| 2026.08.28 | ₩3,497 | ₩3,511 | ₩3,390 | ₩3,404 | -2.68% | 49만 |
|---|
| 2026.08.27 | ₩3,337 | ₩3,551 | ₩3,323 | ₩3,497 | +4.82% | 129.3만 |
|---|
| 2026.08.26 | ₩3,203 | ₩3,323 | ₩3,162 | ₩3,323 | +3.77% | 102.4만 |
|---|
| 2026.08.25 | ₩3,256 | ₩3,256 | ₩3,189 | ₩3,216 | -1.23% | 49.8만 |
|---|
| 2026.08.24 | ₩3,162 | ₩3,256 | ₩3,136 | ₩3,229 | +2.12% | 41만 |
|---|
| 2026.08.21 | ₩3,203 | ₩3,270 | ₩3,149 | ₩3,189 | -0.42% | 64.8만 |
|---|
| 2026.08.20 | ₩3,109 | ₩3,203 | ₩3,095 | ₩3,189 | +2.59% | 38.5만 |
|---|
| 2026.08.19 | ₩3,176 | ₩3,189 | ₩3,095 | ₩3,149 | -0.84% | 47.7만 |
|---|
| 2026.08.18 | ₩3,082 | ₩3,149 | ₩3,055 | ₩3,136 | +1.74% | 28만 |
|---|
| 2026.08.17 | ₩3,002 | ₩3,176 | ₩2,975 | ₩3,069 | +2.23% | 107.5만 |
|---|
| 2026.08.14 | ₩3,162 | ₩3,162 | ₩2,908 | ₩2,975 | -5.93% | 99.6만 |
|---|
| 2026.08.13 | ₩3,538 | ₩3,538 | ₩3,109 | ₩3,162 | -10.61% | 200.2만 |
|---|
| 2026.08.12 | ₩3,337 | ₩3,631 | ₩3,216 | ₩3,511 | +5.22% | 201.3만 |
|---|
| 2026.08.11 | ₩3,310 | ₩3,323 | ₩3,229 | ₩3,256 | -1.62% | 37.4만 |
|---|
| 2026.08.10 | ₩3,323 | ₩3,350 | ₩3,229 | ₩3,323 | 0.00% | 77.3만 |
|---|
| 2026.08.07 | ₩3,256 | ₩3,310 | ₩3,256 | ₩3,296 | +1.23% | 67만 |
|---|
| 2026.08.06 | ₩3,270 | ₩3,323 | ₩3,243 | ₩3,270 | 0.00% | 53.1만 |
|---|
| 2026.08.05 | ₩3,203 | ₩3,310 | ₩3,162 | ₩3,270 | +2.09% | 53.9만 |
|---|
| 2026.08.04 | ₩3,122 | ₩3,203 | ₩3,109 | ₩3,176 | +1.72% | 71.6만 |
|---|
| 2026.08.03 | ₩3,162 | ₩3,323 | ₩3,082 | ₩3,109 | -1.69% | 102.7만 |
|---|
| 2026.07.31 | ₩3,069 | ₩3,203 | ₩2,948 | ₩3,176 | +3.49% | 123.3만 |
|---|
| 2026.07.30 | ₩3,069 | ₩3,082 | ₩2,988 | ₩3,042 | -0.87% | 26만 |
|---|
| 2026.07.29 | ₩3,095 | ₩3,162 | ₩3,015 | ₩3,042 | -1.73% | 57.8만 |
|---|
| 2026.07.28 | ₩3,243 | ₩3,243 | ₩3,095 | ₩3,122 | -3.72% | 38.2만 |
|---|
| 2026.07.27 | ₩3,203 | ₩3,296 | ₩3,162 | ₩3,216 | +0.42% | 56.7만 |
|---|
| 2026.07.24 | ₩3,149 | ₩3,203 | ₩3,122 | ₩3,176 | +0.85% | 21.2만 |
|---|
| 2026.07.23 | ₩3,136 | ₩3,203 | ₩3,109 | ₩3,176 | +1.28% | 44.9만 |
|---|
| 2026.07.22 | ₩3,136 | ₩3,203 | ₩3,095 | ₩3,176 | +1.28% | 27.7만 |
|---|
| 2026.07.21 | ₩3,243 | ₩3,243 | ₩3,136 | ₩3,162 | -2.48% | 52만 |
|---|
| 2026.07.20 | ₩3,243 | ₩3,283 | ₩3,189 | ₩3,229 | -0.41% | 64.4만 |
|---|
| 2026.07.17 | ₩3,042 | ₩3,229 | ₩3,015 | ₩3,189 | +4.85% | 55만 |
|---|
| 2026.07.16 | ₩3,162 | ₩3,162 | ₩3,055 | ₩3,095 | -2.12% | 56.1만 |
|---|
| 2026.07.15 | ₩3,095 | ₩3,149 | ₩3,028 | ₩3,122 | +0.87% | 57.7만 |
|---|
| 2026.07.14 | ₩3,203 | ₩3,243 | ₩3,095 | ₩3,095 | -3.35% | 81.4만 |
|---|
| 2026.07.13 | ₩3,283 | ₩3,323 | ₩3,203 | ₩3,203 | -2.45% | 53.5만 |
|---|
| 2026.07.10 | ₩3,203 | ₩3,283 | ₩3,122 | ₩3,270 | +2.09% | 67.8만 |
|---|
| 2026.07.09 | ₩3,203 | ₩3,270 | ₩3,162 | ₩3,176 | -0.84% | 50.4만 |
|---|
| 2026.07.08 | ₩3,149 | ₩3,229 | ₩3,149 | ₩3,189 | +1.28% | 58.4만 |
|---|
| 2026.07.07 | ₩3,095 | ₩3,203 | ₩3,028 | ₩3,162 | +2.16% | 69.7만 |
|---|
| 2026.07.06 | ₩3,095 | ₩3,149 | ₩3,082 | ₩3,082 | -0.43% | 36.7만 |
|---|
| 2026.07.02 | ₩3,082 | ₩3,162 | ₩3,042 | ₩3,109 | +0.87% | 47.3만 |
|---|
| 2026.07.01 | ₩3,095 | ₩3,136 | ₩3,028 | ₩3,082 | -0.43% | 43.6만 |
|---|
| 2026.06.30 | ₩3,162 | ₩3,162 | ₩3,095 | ₩3,122 | -1.27% | 50만 |
|---|
| 2026.06.29 | ₩3,095 | ₩3,189 | ₩3,028 | ₩3,149 | +1.73% | 54.1만 |
|---|
| 2026.06.26 | ₩2,975 | ₩3,149 | ₩2,975 | ₩3,082 | +3.60% | 254.4만 |
|---|
| 2026.06.25 | ₩3,028 | ₩3,028 | ₩2,935 | ₩2,975 | -1.77% | 39.5만 |
|---|
| 2026.06.24 | ₩2,935 | ₩3,069 | ₩2,894 | ₩3,002 | +2.28% | 79.7만 |
|---|
| 2026.06.23 | ₩2,881 | ₩2,988 | ₩2,854 | ₩2,908 | +0.93% | 34.7만 |
|---|
| 2026.06.22 | ₩2,961 | ₩3,042 | ₩2,868 | ₩2,894 | -2.26% | 72.3만 |
|---|
| 2026.06.18 | ₩2,734 | ₩2,988 | ₩2,693 | ₩2,975 | +8.82% | 183.3만 |
|---|
| 2026.06.17 | ₩2,720 | ₩2,787 | ₩2,680 | ₩2,707 | -0.49% | 60.5만 |
|---|
| 2026.06.16 | ₩2,774 | ₩2,801 | ₩2,747 | ₩2,760 | -0.48% | 22.8만 |
|---|
| 2026.06.15 | ₩2,801 | ₩2,868 | ₩2,747 | ₩2,760 | -1.44% | 57.9만 |
|---|
| 2026.06.12 | ₩2,774 | ₩2,827 | ₩2,760 | ₩2,801 | +0.97% | 25.5만 |
|---|
| 2026.06.11 | ₩2,667 | ₩2,787 | ₩2,640 | ₩2,747 | +3.02% | 60.3만 |
|---|
| 2026.06.10 | ₩2,653 | ₩2,693 | ₩2,626 | ₩2,640 | -0.51% | 36.1만 |
|---|
| 2026.06.09 | ₩2,626 | ₩2,720 | ₩2,626 | ₩2,653 | +1.02% | 46만 |
|---|
| 2026.06.08 | ₩2,640 | ₩2,707 | ₩2,613 | ₩2,626 | -0.51% | 45.5만 |
|---|
| 2026.06.05 | ₩2,667 | ₩2,707 | ₩2,653 | ₩2,667 | 0.00% | 56.9만 |
|---|
| 2026.06.04 | ₩2,626 | ₩2,707 | ₩2,613 | ₩2,693 | +2.55% | 59.7만 |
|---|
| 2026.06.03 | ₩2,640 | ₩2,667 | ₩2,613 | ₩2,626 | -0.51% | 83.5만 |
|---|
| 2026.06.02 | ₩2,720 | ₩2,720 | ₩2,667 | ₩2,667 | -1.97% | 81만 |
|---|
| 2026.06.01 | ₩2,814 | ₩2,841 | ₩2,747 | ₩2,760 | -1.90% | 55.7만 |
|---|
| 2026.05.29 | ₩2,814 | ₩2,868 | ₩2,774 | ₩2,827 | +0.48% | 48.8만 |
|---|
| 2026.05.28 | ₩2,814 | ₩2,935 | ₩2,814 | ₩2,814 | 0.00% | 70.4만 |
|---|
| 2026.05.27 | ₩2,801 | ₩2,908 | ₩2,801 | ₩2,841 | +1.44% | 112만 |
|---|
| 2026.05.26 | ₩2,868 | ₩2,894 | ₩2,814 | ₩2,868 | 0.00% | 73.5만 |
|---|
| 2026.05.22 | ₩2,720 | ₩2,841 | ₩2,720 | ₩2,814 | +3.45% | 71.4만 |
|---|
| 2026.05.21 | ₩2,653 | ₩2,774 | ₩2,653 | ₩2,720 | +2.53% | 87.4만 |
|---|
| 2026.05.20 | ₩2,546 | ₩2,720 | ₩2,546 | ₩2,693 | +5.79% | 70.3만 |
|---|
| 2026.05.19 | ₩2,559 | ₩2,667 | ₩2,519 | ₩2,546 | -0.52% | 74.4만 |
|---|
| 2026.05.18 | ₩2,693 | ₩2,747 | ₩2,546 | ₩2,559 | -4.98% | 110.5만 |
|---|
| 2026.05.15 | ₩2,680 | ₩2,747 | ₩2,613 | ₩2,653 | -1.00% | 110.1만 |
|---|
| 2026.05.14 | ₩2,613 | ₩2,760 | ₩2,573 | ₩2,680 | +2.56% | 87만 |
|---|
| 2026.05.13 | ₩2,640 | ₩2,908 | ₩2,559 | ₩2,586 | -2.03% | 220.4만 |
|---|
| 2026.05.12 | ₩2,626 | ₩2,626 | ₩2,519 | ₩2,559 | -2.55% | 59.1만 |
|---|
| 2026.05.11 | ₩2,600 | ₩2,640 | ₩2,559 | ₩2,600 | 0.00% | 60.4만 |
|---|
| 2026.05.08 | ₩2,640 | ₩2,680 | ₩2,573 | ₩2,600 | -1.52% | 62.1만 |
|---|
| 2026.05.07 | ₩2,707 | ₩2,720 | ₩2,519 | ₩2,653 | -1.98% | 158.4만 |
|---|
| 2026.05.06 | ₩2,680 | ₩2,774 | ₩2,613 | ₩2,707 | +1.00% | 120.5만 |
|---|
| 2026.05.05 | ₩2,854 | ₩2,908 | ₩2,586 | ₩2,626 | -7.98% | 192.7만 |
|---|
| 2026.05.04 | ₩2,841 | ₩2,881 | ₩2,841 | ₩2,854 | +0.47% | 38.6만 |
|---|
| 2026.05.01 | ₩2,894 | ₩2,894 | ₩2,841 | ₩2,841 | -1.85% | 72.3만 |
|---|
| 2026.04.30 | ₩2,841 | ₩2,908 | ₩2,841 | ₩2,881 | +1.42% | 36.9만 |
|---|
| 2026.04.29 | ₩2,841 | ₩2,881 | ₩2,841 | ₩2,841 | 0.00% | 53.2만 |
|---|
| 2026.04.28 | ₩2,881 | ₩2,894 | ₩2,841 | ₩2,841 | -1.40% | 34.5만 |
|---|
| 2026.04.27 | ₩2,894 | ₩2,948 | ₩2,854 | ₩2,894 | 0.00% | 35.2만 |
|---|
| 2026.04.24 | ₩2,868 | ₩2,935 | ₩2,841 | ₩2,921 | +1.87% | 40.7만 |
|---|
| 2026.04.23 | ₩2,948 | ₩2,975 | ₩2,827 | ₩2,868 | -2.73% | 85.6만 |
|---|
| 2026.04.22 | ₩2,975 | ₩3,002 | ₩2,921 | ₩2,948 | -0.90% | 49.9만 |
|---|
| 2026.04.21 | ₩3,069 | ₩3,069 | ₩2,961 | ₩2,975 | -3.06% | 53.4만 |
|---|
| 2026.04.20 | ₩3,082 | ₩3,082 | ₩3,015 | ₩3,042 | -1.30% | 51.3만 |
|---|
| 2026.04.17 | ₩3,149 | ₩3,149 | ₩3,082 | ₩3,109 | -1.28% | 53.7만 |
|---|
| 2026.04.16 | ₩3,176 | ₩3,176 | ₩3,055 | ₩3,082 | -2.95% | 76.3만 |
|---|
| 2026.04.15 | ₩3,136 | ₩3,203 | ₩3,136 | ₩3,189 | +1.71% | 68.3만 |
|---|
| 2026.04.14 | ₩3,109 | ₩3,189 | ₩3,095 | ₩3,162 | +1.72% | 73.6만 |
|---|
| 2026.04.13 | ₩3,095 | ₩3,122 | ₩3,069 | ₩3,069 | -0.87% | 42만 |
|---|
| 2026.04.10 | ₩3,069 | ₩3,109 | ₩3,028 | ₩3,082 | +0.44% | 39.4만 |
|---|
| 2026.04.09 | ₩3,015 | ₩3,082 | ₩2,935 | ₩3,055 | +1.33% | 93.9만 |
|---|
| 2026.04.08 | ₩3,015 | ₩3,082 | ₩2,961 | ₩3,015 | 0.00% | 86.7만 |
|---|
| 2026.04.07 | ₩2,935 | ₩2,975 | ₩2,868 | ₩2,935 | 0.00% | 45.2만 |
|---|
| 2026.04.06 | ₩2,881 | ₩2,988 | ₩2,854 | ₩2,961 | +2.79% | 65.1만 |
|---|
| 2026.04.02 | ₩2,881 | ₩2,894 | ₩2,774 | ₩2,881 | 0.00% | 110만 |
|---|
| 2026.04.01 | ₩2,961 | ₩3,028 | ₩2,908 | ₩2,935 | -0.90% | 86.5만 |
|---|
| 2026.03.31 | ₩2,814 | ₩2,948 | ₩2,814 | ₩2,908 | +3.33% | 96.7만 |
|---|
| 2026.03.30 | ₩2,827 | ₩2,841 | ₩2,734 | ₩2,801 | -0.95% | 107만 |
|---|
| 2026.03.27 | ₩2,814 | ₩2,961 | ₩2,801 | ₩2,868 | +1.90% | 74.9만 |
|---|
| 2026.03.26 | ₩2,868 | ₩2,921 | ₩2,760 | ₩2,827 | -1.40% | 95.2만 |
|---|
| 2026.03.25 | ₩2,787 | ₩2,921 | ₩2,774 | ₩2,894 | +3.85% | 110.6만 |
|---|
| 2026.03.24 | ₩2,854 | ₩2,868 | ₩2,720 | ₩2,774 | -2.82% | 72.9만 |
|---|
| 2026.03.23 | ₩2,868 | ₩2,948 | ₩2,841 | ₩2,854 | -0.47% | 95.8만 |
|---|
| 2026.03.20 | ₩2,961 | ₩3,002 | ₩2,827 | ₩2,868 | -3.17% | 153.9만 |
|---|
| 2026.03.19 | ₩2,975 | ₩3,015 | ₩2,841 | ₩2,988 | +0.45% | 133만 |
|---|
| 2026.03.18 | ₩3,055 | ₩3,109 | ₩2,774 | ₩2,961 | -3.07% | 335.9만 |
|---|
| 2026.03.17 | ₩3,819 | ₩3,859 | ₩3,739 | ₩3,739 | -2.11% | 71.6만 |
|---|
| 2026.03.16 | ₩3,712 | ₩3,913 | ₩3,712 | ₩3,846 | +3.61% | 96.5만 |
|---|
| 2026.03.13 | ₩3,779 | ₩3,859 | ₩3,725 | ₩3,792 | +0.35% | 70.5만 |
|---|
| 2026.03.12 | ₩3,779 | ₩3,832 | ₩3,725 | ₩3,739 | -1.06% | 47.4만 |
|---|
| 2026.03.11 | ₩3,846 | ₩3,913 | ₩3,819 | ₩3,873 | +0.70% | 38.9만 |
|---|
| 2026.03.10 | ₩3,859 | ₩3,993 | ₩3,846 | ₩3,886 | +0.69% | 63.3만 |
|---|
| 2026.03.09 | ₩3,551 | ₩3,886 | ₩3,524 | ₩3,859 | +8.68% | 144.1만 |
|---|
| 2026.03.06 | ₩3,618 | ₩3,658 | ₩3,471 | ₩3,511 | -2.96% | 88.3만 |
|---|
| 2026.03.05 | ₩3,792 | ₩3,806 | ₩3,564 | ₩3,725 | -1.77% | 164만 |
|---|
| 2026.03.04 | ₩3,832 | ₩3,940 | ₩3,779 | ₩3,792 | -1.05% | 68.5만 |
|---|
| 2026.03.03 | ₩3,926 | ₩4,020 | ₩3,792 | ₩3,792 | -3.41% | 101.7만 |
|---|
| 2026.03.02 | ₩3,779 | ₩4,087 | ₩3,725 | ₩4,060 | +7.45% | 187.3만 |
|---|
| 2026.02.27 | ₩4,020 | ₩4,033 | ₩3,859 | ₩3,859 | -4.00% | 148.7만 |
|---|
| 2026.02.26 | ₩4,047 | ₩4,074 | ₩3,940 | ₩4,033 | -0.33% | 91.8만 |
|---|
| 2026.02.25 | ₩4,114 | ₩4,154 | ₩4,033 | ₩4,060 | -1.30% | 86.9만 |
|---|
| 2026.02.24 | ₩4,208 | ₩4,248 | ₩4,007 | ₩4,020 | -4.46% | 283.6만 |
|---|
| 2026.02.23 | ₩4,141 | ₩4,275 | ₩4,100 | ₩4,208 | +1.62% | 156.6만 |
|---|
| 2026.02.20 | ₩4,221 | ₩4,221 | ₩4,020 | ₩4,100 | -2.86% | 133.4만 |
|---|
| 2026.02.19 | ₩3,940 | ₩4,248 | ₩3,913 | ₩4,221 | +7.14% | 143.8만 |
|---|
| 2026.02.18 | ₩3,993 | ₩4,100 | ₩3,859 | ₩3,993 | 0.00% | 210.8만 |
|---|
| 2026.02.17 | ₩3,993 | ₩4,047 | ₩3,953 | ₩3,993 | 0.00% | 101.1만 |
|---|
| 2026.02.13 | ₩3,819 | ₩4,047 | ₩3,765 | ₩3,980 | +4.21% | 119.6만 |
|---|
| 2026.02.12 | ₩3,926 | ₩3,953 | ₩3,819 | ₩3,832 | -2.39% | 86.2만 |
|---|
| 2026.02.11 | ₩3,712 | ₩3,953 | ₩3,685 | ₩3,913 | +5.42% | 252.5만 |
|---|
| 2026.02.10 | ₩3,739 | ₩3,739 | ₩3,538 | ₩3,618 | -3.23% | 241.8만 |
|---|
| 2026.02.09 | ₩3,926 | ₩3,926 | ₩3,725 | ₩3,752 | -4.44% | 213.4만 |
|---|
| 2026.02.06 | ₩3,873 | ₩3,926 | ₩3,725 | ₩3,873 | 0.00% | 256만 |
|---|
| 2026.02.05 | ₩3,832 | ₩4,060 | ₩3,819 | ₩3,899 | +1.75% | 243.3만 |
|---|
| 2026.02.04 | ₩3,672 | ₩3,980 | ₩3,672 | ₩3,886 | +5.84% | 258.1만 |
|---|
| 2026.02.03 | ₩3,538 | ₩3,739 | ₩3,511 | ₩3,658 | +3.41% | 252.5만 |
|---|
| 2026.02.02 | ₩3,149 | ₩3,551 | ₩3,149 | ₩3,484 | +10.64% | 268.5만 |
|---|
| 2026.01.30 | ₩2,787 | ₩3,203 | ₩2,787 | ₩3,136 | +12.50% | 314.4만 |
|---|
| 2026.01.29 | ₩2,774 | ₩2,801 | ₩2,720 | ₩2,774 | 0.00% | 71.7만 |
|---|
| 2026.01.28 | ₩2,841 | ₩2,854 | ₩2,747 | ₩2,760 | -2.83% | 69.3만 |
|---|
| 2026.01.27 | ₩2,760 | ₩2,854 | ₩2,760 | ₩2,841 | +2.91% | 86.8만 |
|---|
| 2026.01.26 | ₩2,774 | ₩2,814 | ₩2,720 | ₩2,760 | -0.48% | 87.6만 |
|---|
| 2026.01.23 | ₩2,814 | ₩2,841 | ₩2,774 | ₩2,787 | -0.95% | 41.8만 |
|---|
| 2026.01.22 | ₩2,801 | ₩2,841 | ₩2,760 | ₩2,801 | 0.00% | 49.5만 |
|---|
| 2026.01.21 | ₩2,760 | ₩2,787 | ₩2,640 | ₩2,774 | +0.49% | 90.8만 |
|---|
| 2026.01.20 | ₩2,720 | ₩2,774 | ₩2,680 | ₩2,747 | +0.99% | 42.6만 |
|---|
| 2026.01.16 | ₩2,774 | ₩2,801 | ₩2,707 | ₩2,734 | -1.45% | 40.5만 |
|---|
| 2026.01.15 | ₩2,760 | ₩2,827 | ₩2,693 | ₩2,760 | 0.00% | 58.7만 |
|---|
| 2026.01.14 | ₩2,693 | ₩2,801 | ₩2,640 | ₩2,760 | +2.49% | 54.7만 |
|---|
| 2026.01.13 | ₩2,814 | ₩2,854 | ₩2,693 | ₩2,707 | -3.81% | 47.7만 |
|---|
| 2026.01.12 | ₩2,801 | ₩2,868 | ₩2,707 | ₩2,814 | +0.48% | 92.9만 |
|---|
| 2026.01.09 | ₩2,707 | ₩2,827 | ₩2,667 | ₩2,774 | +2.48% | 158.1만 |
|---|
| 2026.01.08 | ₩2,385 | ₩2,760 | ₩2,385 | ₩2,680 | +12.36% | 383.2만 |
|---|
| 2026.01.07 | ₩2,385 | ₩2,412 | ₩2,358 | ₩2,385 | 0.00% | 46.7만 |
|---|
| 2026.01.06 | ₩2,399 | ₩2,412 | ₩2,305 | ₩2,372 | -1.12% | 77만 |
|---|
| 2026.01.05 | ₩2,332 | ₩2,439 | ₩2,332 | ₩2,399 | +2.87% | 71.7만 |
|---|
| 2026.01.02 | ₩2,452 | ₩2,466 | ₩2,318 | ₩2,332 | -4.92% | 59.2만 |
|---|
| 2025.12.31 | ₩2,305 | ₩2,425 | ₩2,305 | ₩2,412 | +4.65% | 62.5만 |
|---|
| 2025.12.30 | ₩2,412 | ₩2,412 | ₩2,318 | ₩2,332 | -3.33% | 43.9만 |
|---|
| 2025.12.29 | ₩2,385 | ₩2,452 | ₩2,358 | ₩2,399 | +0.56% | 64.1만 |
|---|
| 2025.12.26 | ₩2,385 | ₩2,439 | ₩2,318 | ₩2,425 | +1.69% | 37.5만 |
|---|
| 2025.12.24 | ₩2,345 | ₩2,399 | ₩2,332 | ₩2,372 | +1.14% | 40.2만 |
|---|
| 2025.12.23 | ₩2,479 | ₩2,506 | ₩2,332 | ₩2,345 | -5.41% | 128.5만 |
|---|
| 2025.12.22 | ₩2,345 | ₩2,466 | ₩2,345 | ₩2,399 | +2.29% | 91.4만 |
|---|
| 2025.12.19 | ₩2,399 | ₩2,466 | ₩2,318 | ₩2,318 | -3.35% | 85만 |
|---|
| 2025.12.18 | ₩2,399 | ₩2,425 | ₩2,345 | ₩2,412 | +0.56% | 38.2만 |
|---|
| 2025.12.17 | ₩2,466 | ₩2,479 | ₩2,332 | ₩2,358 | -4.35% | 58.9만 |
|---|
| 2025.12.16 | ₩2,332 | ₩2,452 | ₩2,332 | ₩2,425 | +4.02% | 34.1만 |
|---|
| 2025.12.15 | ₩2,412 | ₩2,412 | ₩2,305 | ₩2,332 | -3.33% | 33.3만 |
|---|
| 2025.12.12 | ₩2,425 | ₩2,492 | ₩2,358 | ₩2,399 | -1.10% | 54.5만 |
|---|
| 2025.12.11 | ₩2,412 | ₩2,479 | ₩2,358 | ₩2,452 | +1.67% | 57.7만 |
|---|
| 2025.12.10 | ₩2,318 | ₩2,452 | ₩2,318 | ₩2,412 | +4.05% | 52.6만 |
|---|
| 2025.12.09 | ₩2,305 | ₩2,412 | ₩2,305 | ₩2,345 | +1.74% | 37.8만 |
|---|
| 2025.12.08 | ₩2,291 | ₩2,385 | ₩2,251 | ₩2,332 | +1.75% | 46.6만 |
|---|
| 2025.12.05 | ₩2,358 | ₩2,372 | ₩2,291 | ₩2,318 | -1.70% | 44.1만 |
|---|
| 2025.12.04 | ₩2,291 | ₩2,385 | ₩2,265 | ₩2,345 | +2.34% | 58.1만 |
|---|
| 2025.12.03 | ₩2,238 | ₩2,332 | ₩2,211 | ₩2,305 | +2.99% | 48.5만 |
|---|
| 2025.12.02 | ₩2,305 | ₩2,358 | ₩2,211 | ₩2,238 | -2.91% | 63.9만 |
|---|
| 2025.12.01 | ₩2,358 | ₩2,425 | ₩2,278 | ₩2,278 | -3.41% | 71.4만 |
|---|
| 2025.11.28 | ₩2,452 | ₩2,479 | ₩2,385 | ₩2,385 | -2.73% | 29.5만 |
|---|
| 2025.11.26 | ₩2,439 | ₩2,492 | ₩2,399 | ₩2,452 | +0.55% | 61.5만 |
|---|
| 2025.11.25 | ₩2,345 | ₩2,439 | ₩2,291 | ₩2,399 | +2.29% | 42.3만 |
|---|
| 2025.11.24 | ₩2,412 | ₩2,452 | ₩2,345 | ₩2,345 | -2.78% | 36.8만 |
|---|
| 2025.11.21 | ₩2,291 | ₩2,399 | ₩2,291 | ₩2,345 | +2.34% | 68.5만 |
|---|
| 2025.11.20 | ₩2,452 | ₩2,519 | ₩2,291 | ₩2,332 | -4.92% | 60.5만 |
|---|
| 2025.11.19 | ₩2,492 | ₩2,519 | ₩2,358 | ₩2,372 | -4.84% | 48.8만 |
|---|
| 2025.11.18 | ₩2,519 | ₩2,586 | ₩2,466 | ₩2,519 | 0.00% | 53만 |
|---|
| 2025.11.17 | ₩2,506 | ₩2,573 | ₩2,479 | ₩2,533 | +1.07% | 56.3만 |
|---|
| 2025.11.14 | ₩2,291 | ₩2,667 | ₩2,278 | ₩2,492 | +8.77% | 66.3만 |
|---|
| 2025.11.13 | ₩2,466 | ₩2,734 | ₩2,425 | ₩2,586 | +4.89% | 152.4만 |
|---|
| 2025.11.12 | ₩2,841 | ₩2,908 | ₩2,814 | ₩2,868 | +0.94% | 45.4만 |
|---|
| 2025.11.11 | ₩2,881 | ₩2,921 | ₩2,814 | ₩2,854 | -0.93% | 35.1만 |
|---|
| 2025.11.10 | ₩2,961 | ₩2,975 | ₩2,814 | ₩2,854 | -3.62% | 57.4만 |
|---|
| 2025.11.07 | ₩2,881 | ₩2,961 | ₩2,734 | ₩2,935 | +1.86% | 60.1만 |
|---|
| 2025.11.06 | ₩3,162 | ₩3,189 | ₩2,961 | ₩2,975 | -5.93% | 50.8만 |
|---|
| 2025.11.05 | ₩3,176 | ₩3,216 | ₩3,055 | ₩3,189 | +0.42% | 52.3만 |
|---|
| 2025.11.04 | ₩3,095 | ₩3,189 | ₩3,015 | ₩3,136 | +1.30% | 41.2만 |
|---|
| 2025.11.03 | ₩3,189 | ₩3,229 | ₩3,082 | ₩3,203 | +0.42% | 64.8만 |
|---|
| 2025.10.31 | ₩3,055 | ₩3,216 | ₩3,002 | ₩3,176 | +3.95% | 47.8만 |
|---|
| 2025.10.30 | ₩3,136 | ₩3,176 | ₩3,015 | ₩3,028 | -3.42% | 45.5만 |
|---|
| 2025.10.29 | ₩3,082 | ₩3,243 | ₩2,975 | ₩3,176 | +3.04% | 163.3만 |
|---|
| 2025.10.28 | ₩3,229 | ₩3,270 | ₩3,055 | ₩3,082 | -4.56% | 41.2만 |
|---|
| 2025.10.27 | ₩3,256 | ₩3,283 | ₩3,109 | ₩3,189 | -2.06% | 74.2만 |
|---|
| 2025.10.24 | ₩3,109 | ₩3,229 | ₩3,015 | ₩3,162 | +1.72% | 74.1만 |
|---|
| 2025.10.23 | ₩3,015 | ₩3,122 | ₩2,961 | ₩3,095 | +2.67% | 46만 |
|---|
| 2025.10.22 | ₩2,854 | ₩3,042 | ₩2,814 | ₩3,042 | +6.57% | 59.8만 |
|---|
| 2025.10.21 | ₩2,868 | ₩2,894 | ₩2,707 | ₩2,868 | 0.00% | 57.6만 |
|---|
| 2025.10.20 | ₩2,506 | ₩2,881 | ₩2,439 | ₩2,868 | +14.44% | 145.6만 |
|---|
| 2025.10.17 | ₩2,251 | ₩2,546 | ₩2,144 | ₩2,492 | +10.71% | 551만 |
|---|
| 2025.10.16 | ₩3,337 | ₩3,417 | ₩3,216 | ₩3,216 | -3.61% | 71.1만 |
|---|
| 2025.10.15 | ₩3,283 | ₩3,337 | ₩3,176 | ₩3,337 | +1.63% | 82.8만 |
|---|
| 2025.10.14 | ₩3,203 | ₩3,229 | ₩3,095 | ₩3,176 | -0.84% | 62.9만 |
|---|
| 2025.10.13 | ₩3,256 | ₩3,310 | ₩3,162 | ₩3,283 | +0.82% | 77만 |
|---|
| 2025.10.10 | ₩3,444 | ₩3,444 | ₩3,162 | ₩3,162 | -8.17% | 119.3만 |
|---|