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 | ₩3,622 | ₩3,743 | ₩3,609 | ₩3,730 | +2.96% | 119.9만 |
| 2026.10.08 | ₩3,595 | ₩3,636 | ₩3,502 | ₩3,622 | +0.75% | 97.3만 |
| 2026.10.07 | ₩3,622 | ₩3,716 | ₩3,595 | ₩3,636 | +0.37% | 79.5만 |
| 2026.10.06 | ₩3,676 | ₩3,703 | ₩3,555 | ₩3,663 | -0.36% | 93.5만 |
| 2026.10.05 | ₩3,595 | ₩3,676 | ₩3,555 | ₩3,636 | +1.12% | 98.4만 |
| 2026.10.02 | ₩3,622 | ₩3,649 | ₩3,542 | ₩3,636 | +0.37% | 94.7만 |
| 2026.10.01 | ₩3,716 | ₩3,716 | ₩3,488 | ₩3,595 | -3.25% | 158.9만 |
| 2026.09.30 | ₩3,609 | ₩3,783 | ₩3,595 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,703 |
| +2.60% |
| 83.6만 |
| 2026.09.29 | ₩3,609 | ₩3,676 | ₩3,595 | ₩3,609 | 0.00% | 89.9만 |
|---|
| 2026.09.28 | ₩3,636 | ₩3,649 | ₩3,502 | ₩3,609 | -0.74% | 83.2만 |
|---|
| 2026.09.25 | ₩3,703 | ₩3,730 | ₩3,622 | ₩3,649 | -1.45% | 38.6만 |
|---|
| 2026.09.24 | ₩3,730 | ₩3,783 | ₩3,663 | ₩3,689 | -1.08% | 30.2만 |
|---|
| 2026.09.23 | ₩3,810 | ₩3,824 | ₩3,716 | ₩3,756 | -1.41% | 58.6만 |
|---|
| 2026.09.22 | ₩3,689 | ₩3,810 | ₩3,689 | ₩3,810 | +3.27% | 85.5만 |
|---|
| 2026.09.21 | ₩3,636 | ₩3,730 | ₩3,609 | ₩3,689 | +1.48% | 47.1만 |
|---|
| 2026.09.18 | ₩3,595 | ₩3,649 | ₩3,569 | ₩3,609 | +0.37% | 125만 |
|---|
| 2026.09.17 | ₩3,636 | ₩3,663 | ₩3,595 | ₩3,622 | -0.37% | 32.2만 |
|---|
| 2026.09.16 | ₩3,595 | ₩3,636 | ₩3,515 | ₩3,595 | 0.00% | 105.8만 |
|---|
| 2026.09.15 | ₩3,689 | ₩3,689 | ₩3,542 | ₩3,569 | -3.27% | 81.2만 |
|---|
| 2026.09.14 | ₩3,528 | ₩3,743 | ₩3,515 | ₩3,716 | +5.32% | 95만 |
|---|
| 2026.09.11 | ₩3,676 | ₩3,689 | ₩3,515 | ₩3,542 | -3.65% | 64.5만 |
|---|
| 2026.09.10 | ₩3,569 | ₩3,676 | ₩3,542 | ₩3,663 | +2.63% | 78.2만 |
|---|
| 2026.09.09 | ₩3,595 | ₩3,595 | ₩3,488 | ₩3,582 | -0.37% | 58만 |
|---|
| 2026.09.08 | ₩3,569 | ₩3,582 | ₩3,488 | ₩3,555 | -0.38% | 90.8만 |
|---|
| 2026.09.04 | ₩3,515 | ₩3,595 | ₩3,515 | ₩3,582 | +1.91% | 86.3만 |
|---|
| 2026.09.03 | ₩3,475 | ₩3,582 | ₩3,448 | ₩3,515 | +1.16% | 94.2만 |
|---|
| 2026.09.02 | ₩3,475 | ₩3,542 | ₩3,475 | ₩3,475 | 0.00% | 45.5만 |
|---|
| 2026.09.01 | ₩3,502 | ₩3,582 | ₩3,448 | ₩3,475 | -0.77% | 59.8만 |
|---|
| 2026.08.31 | ₩3,421 | ₩3,502 | ₩3,394 | ₩3,448 | +0.78% | 74.8만 |
|---|
| 2026.08.28 | ₩3,502 | ₩3,515 | ₩3,394 | ₩3,408 | -2.68% | 49만 |
|---|
| 2026.08.27 | ₩3,341 | ₩3,555 | ₩3,327 | ₩3,502 | +4.82% | 129.3만 |
|---|
| 2026.08.26 | ₩3,206 | ₩3,327 | ₩3,166 | ₩3,327 | +3.77% | 102.4만 |
|---|
| 2026.08.25 | ₩3,260 | ₩3,260 | ₩3,193 | ₩3,220 | -1.23% | 49.8만 |
|---|
| 2026.08.24 | ₩3,166 | ₩3,260 | ₩3,139 | ₩3,233 | +2.12% | 41만 |
|---|
| 2026.08.21 | ₩3,206 | ₩3,273 | ₩3,153 | ₩3,193 | -0.42% | 64.8만 |
|---|
| 2026.08.20 | ₩3,112 | ₩3,206 | ₩3,099 | ₩3,193 | +2.59% | 38.5만 |
|---|
| 2026.08.19 | ₩3,180 | ₩3,193 | ₩3,099 | ₩3,153 | -0.84% | 47.7만 |
|---|
| 2026.08.18 | ₩3,086 | ₩3,153 | ₩3,059 | ₩3,139 | +1.74% | 28만 |
|---|
| 2026.08.17 | ₩3,005 | ₩3,180 | ₩2,978 | ₩3,072 | +2.23% | 107.5만 |
|---|
| 2026.08.14 | ₩3,166 | ₩3,166 | ₩2,911 | ₩2,978 | -5.93% | 99.6만 |
|---|
| 2026.08.13 | ₩3,542 | ₩3,542 | ₩3,112 | ₩3,166 | -10.61% | 200.2만 |
|---|
| 2026.08.12 | ₩3,341 | ₩3,636 | ₩3,220 | ₩3,515 | +5.22% | 201.3만 |
|---|
| 2026.08.11 | ₩3,314 | ₩3,327 | ₩3,233 | ₩3,260 | -1.62% | 37.4만 |
|---|
| 2026.08.10 | ₩3,327 | ₩3,354 | ₩3,233 | ₩3,327 | 0.00% | 77.3만 |
|---|
| 2026.08.07 | ₩3,260 | ₩3,314 | ₩3,260 | ₩3,300 | +1.23% | 67만 |
|---|
| 2026.08.06 | ₩3,273 | ₩3,327 | ₩3,247 | ₩3,273 | 0.00% | 53.1만 |
|---|
| 2026.08.05 | ₩3,206 | ₩3,314 | ₩3,166 | ₩3,273 | +2.09% | 53.9만 |
|---|
| 2026.08.04 | ₩3,126 | ₩3,206 | ₩3,112 | ₩3,180 | +1.72% | 71.6만 |
|---|
| 2026.08.03 | ₩3,166 | ₩3,327 | ₩3,086 | ₩3,112 | -1.69% | 102.7만 |
|---|
| 2026.07.31 | ₩3,072 | ₩3,206 | ₩2,951 | ₩3,180 | +3.49% | 123.3만 |
|---|
| 2026.07.30 | ₩3,072 | ₩3,086 | ₩2,992 | ₩3,045 | -0.87% | 26만 |
|---|
| 2026.07.29 | ₩3,099 | ₩3,166 | ₩3,019 | ₩3,045 | -1.73% | 57.8만 |
|---|
| 2026.07.28 | ₩3,247 | ₩3,247 | ₩3,099 | ₩3,126 | -3.72% | 38.2만 |
|---|
| 2026.07.27 | ₩3,206 | ₩3,300 | ₩3,166 | ₩3,220 | +0.42% | 56.7만 |
|---|
| 2026.07.24 | ₩3,153 | ₩3,206 | ₩3,126 | ₩3,180 | +0.85% | 21.2만 |
|---|
| 2026.07.23 | ₩3,139 | ₩3,206 | ₩3,112 | ₩3,180 | +1.28% | 44.9만 |
|---|
| 2026.07.22 | ₩3,139 | ₩3,206 | ₩3,099 | ₩3,180 | +1.28% | 27.7만 |
|---|
| 2026.07.21 | ₩3,247 | ₩3,247 | ₩3,139 | ₩3,166 | -2.48% | 52만 |
|---|
| 2026.07.20 | ₩3,247 | ₩3,287 | ₩3,193 | ₩3,233 | -0.41% | 64.4만 |
|---|
| 2026.07.17 | ₩3,045 | ₩3,233 | ₩3,019 | ₩3,193 | +4.85% | 55만 |
|---|
| 2026.07.16 | ₩3,166 | ₩3,166 | ₩3,059 | ₩3,099 | -2.12% | 56.1만 |
|---|
| 2026.07.15 | ₩3,099 | ₩3,153 | ₩3,032 | ₩3,126 | +0.87% | 57.7만 |
|---|
| 2026.07.14 | ₩3,206 | ₩3,247 | ₩3,099 | ₩3,099 | -3.35% | 81.4만 |
|---|
| 2026.07.13 | ₩3,287 | ₩3,327 | ₩3,206 | ₩3,206 | -2.45% | 53.5만 |
|---|
| 2026.07.10 | ₩3,206 | ₩3,287 | ₩3,126 | ₩3,273 | +2.09% | 67.8만 |
|---|
| 2026.07.09 | ₩3,206 | ₩3,273 | ₩3,166 | ₩3,180 | -0.84% | 50.4만 |
|---|
| 2026.07.08 | ₩3,153 | ₩3,233 | ₩3,153 | ₩3,193 | +1.28% | 58.4만 |
|---|
| 2026.07.07 | ₩3,099 | ₩3,206 | ₩3,032 | ₩3,166 | +2.16% | 69.7만 |
|---|
| 2026.07.06 | ₩3,099 | ₩3,153 | ₩3,086 | ₩3,086 | -0.43% | 36.7만 |
|---|
| 2026.07.02 | ₩3,086 | ₩3,166 | ₩3,045 | ₩3,112 | +0.87% | 47.3만 |
|---|
| 2026.07.01 | ₩3,099 | ₩3,139 | ₩3,032 | ₩3,086 | -0.43% | 43.6만 |
|---|
| 2026.06.30 | ₩3,166 | ₩3,166 | ₩3,099 | ₩3,126 | -1.27% | 50만 |
|---|
| 2026.06.29 | ₩3,099 | ₩3,193 | ₩3,032 | ₩3,153 | +1.73% | 54.1만 |
|---|
| 2026.06.26 | ₩2,978 | ₩3,153 | ₩2,978 | ₩3,086 | +3.60% | 254.4만 |
|---|
| 2026.06.25 | ₩3,032 | ₩3,032 | ₩2,938 | ₩2,978 | -1.77% | 39.5만 |
|---|
| 2026.06.24 | ₩2,938 | ₩3,072 | ₩2,898 | ₩3,005 | +2.28% | 79.7만 |
|---|
| 2026.06.23 | ₩2,884 | ₩2,992 | ₩2,858 | ₩2,911 | +0.93% | 34.7만 |
|---|
| 2026.06.22 | ₩2,965 | ₩3,045 | ₩2,871 | ₩2,898 | -2.26% | 72.3만 |
|---|
| 2026.06.18 | ₩2,737 | ₩2,992 | ₩2,697 | ₩2,978 | +8.82% | 183.3만 |
|---|
| 2026.06.17 | ₩2,723 | ₩2,790 | ₩2,683 | ₩2,710 | -0.49% | 60.5만 |
|---|
| 2026.06.16 | ₩2,777 | ₩2,804 | ₩2,750 | ₩2,764 | -0.48% | 22.8만 |
|---|
| 2026.06.15 | ₩2,804 | ₩2,871 | ₩2,750 | ₩2,764 | -1.44% | 57.9만 |
|---|
| 2026.06.12 | ₩2,777 | ₩2,831 | ₩2,764 | ₩2,804 | +0.97% | 25.5만 |
|---|
| 2026.06.11 | ₩2,670 | ₩2,790 | ₩2,643 | ₩2,750 | +3.02% | 60.3만 |
|---|
| 2026.06.10 | ₩2,656 | ₩2,697 | ₩2,629 | ₩2,643 | -0.51% | 36.1만 |
|---|
| 2026.06.09 | ₩2,629 | ₩2,723 | ₩2,629 | ₩2,656 | +1.02% | 46만 |
|---|
| 2026.06.08 | ₩2,643 | ₩2,710 | ₩2,616 | ₩2,629 | -0.51% | 45.5만 |
|---|
| 2026.06.05 | ₩2,670 | ₩2,710 | ₩2,656 | ₩2,670 | 0.00% | 56.9만 |
|---|
| 2026.06.04 | ₩2,629 | ₩2,710 | ₩2,616 | ₩2,697 | +2.55% | 59.7만 |
|---|
| 2026.06.03 | ₩2,643 | ₩2,670 | ₩2,616 | ₩2,629 | -0.51% | 83.5만 |
|---|
| 2026.06.02 | ₩2,723 | ₩2,723 | ₩2,670 | ₩2,670 | -1.97% | 81만 |
|---|
| 2026.06.01 | ₩2,817 | ₩2,844 | ₩2,750 | ₩2,764 | -1.90% | 55.7만 |
|---|
| 2026.05.29 | ₩2,817 | ₩2,871 | ₩2,777 | ₩2,831 | +0.48% | 48.8만 |
|---|
| 2026.05.28 | ₩2,817 | ₩2,938 | ₩2,817 | ₩2,817 | 0.00% | 70.4만 |
|---|
| 2026.05.27 | ₩2,804 | ₩2,911 | ₩2,804 | ₩2,844 | +1.44% | 112만 |
|---|
| 2026.05.26 | ₩2,871 | ₩2,898 | ₩2,817 | ₩2,871 | 0.00% | 73.5만 |
|---|
| 2026.05.22 | ₩2,723 | ₩2,844 | ₩2,723 | ₩2,817 | +3.45% | 71.4만 |
|---|
| 2026.05.21 | ₩2,656 | ₩2,777 | ₩2,656 | ₩2,723 | +2.53% | 87.4만 |
|---|
| 2026.05.20 | ₩2,549 | ₩2,723 | ₩2,549 | ₩2,697 | +5.79% | 70.3만 |
|---|
| 2026.05.19 | ₩2,562 | ₩2,670 | ₩2,522 | ₩2,549 | -0.52% | 74.4만 |
|---|
| 2026.05.18 | ₩2,697 | ₩2,750 | ₩2,549 | ₩2,562 | -4.98% | 110.5만 |
|---|
| 2026.05.15 | ₩2,683 | ₩2,750 | ₩2,616 | ₩2,656 | -1.00% | 110.1만 |
|---|
| 2026.05.14 | ₩2,616 | ₩2,764 | ₩2,576 | ₩2,683 | +2.56% | 87만 |
|---|
| 2026.05.13 | ₩2,643 | ₩2,911 | ₩2,562 | ₩2,589 | -2.03% | 220.4만 |
|---|
| 2026.05.12 | ₩2,629 | ₩2,629 | ₩2,522 | ₩2,562 | -2.55% | 59.1만 |
|---|
| 2026.05.11 | ₩2,603 | ₩2,643 | ₩2,562 | ₩2,603 | 0.00% | 60.4만 |
|---|
| 2026.05.08 | ₩2,643 | ₩2,683 | ₩2,576 | ₩2,603 | -1.52% | 62.1만 |
|---|
| 2026.05.07 | ₩2,710 | ₩2,723 | ₩2,522 | ₩2,656 | -1.98% | 158.4만 |
|---|
| 2026.05.06 | ₩2,683 | ₩2,777 | ₩2,616 | ₩2,710 | +1.00% | 120.5만 |
|---|
| 2026.05.05 | ₩2,858 | ₩2,911 | ₩2,589 | ₩2,629 | -7.98% | 192.7만 |
|---|
| 2026.05.04 | ₩2,844 | ₩2,884 | ₩2,844 | ₩2,858 | +0.47% | 38.6만 |
|---|
| 2026.05.01 | ₩2,898 | ₩2,898 | ₩2,844 | ₩2,844 | -1.85% | 72.3만 |
|---|
| 2026.04.30 | ₩2,844 | ₩2,911 | ₩2,844 | ₩2,884 | +1.42% | 36.9만 |
|---|
| 2026.04.29 | ₩2,844 | ₩2,884 | ₩2,844 | ₩2,844 | 0.00% | 53.2만 |
|---|
| 2026.04.28 | ₩2,884 | ₩2,898 | ₩2,844 | ₩2,844 | -1.40% | 34.5만 |
|---|
| 2026.04.27 | ₩2,898 | ₩2,951 | ₩2,858 | ₩2,898 | 0.00% | 35.2만 |
|---|
| 2026.04.24 | ₩2,871 | ₩2,938 | ₩2,844 | ₩2,925 | +1.87% | 40.7만 |
|---|
| 2026.04.23 | ₩2,951 | ₩2,978 | ₩2,831 | ₩2,871 | -2.73% | 85.6만 |
|---|
| 2026.04.22 | ₩2,978 | ₩3,005 | ₩2,925 | ₩2,951 | -0.90% | 49.9만 |
|---|
| 2026.04.21 | ₩3,072 | ₩3,072 | ₩2,965 | ₩2,978 | -3.06% | 53.4만 |
|---|
| 2026.04.20 | ₩3,086 | ₩3,086 | ₩3,019 | ₩3,045 | -1.30% | 51.3만 |
|---|
| 2026.04.17 | ₩3,153 | ₩3,153 | ₩3,086 | ₩3,112 | -1.28% | 53.7만 |
|---|
| 2026.04.16 | ₩3,180 | ₩3,180 | ₩3,059 | ₩3,086 | -2.95% | 76.3만 |
|---|
| 2026.04.15 | ₩3,139 | ₩3,206 | ₩3,139 | ₩3,193 | +1.71% | 68.3만 |
|---|
| 2026.04.14 | ₩3,112 | ₩3,193 | ₩3,099 | ₩3,166 | +1.72% | 73.6만 |
|---|
| 2026.04.13 | ₩3,099 | ₩3,126 | ₩3,072 | ₩3,072 | -0.87% | 42만 |
|---|
| 2026.04.10 | ₩3,072 | ₩3,112 | ₩3,032 | ₩3,086 | +0.44% | 39.4만 |
|---|
| 2026.04.09 | ₩3,019 | ₩3,086 | ₩2,938 | ₩3,059 | +1.33% | 93.9만 |
|---|
| 2026.04.08 | ₩3,019 | ₩3,086 | ₩2,965 | ₩3,019 | 0.00% | 86.7만 |
|---|
| 2026.04.07 | ₩2,938 | ₩2,978 | ₩2,871 | ₩2,938 | 0.00% | 45.2만 |
|---|
| 2026.04.06 | ₩2,884 | ₩2,992 | ₩2,858 | ₩2,965 | +2.79% | 65.1만 |
|---|
| 2026.04.02 | ₩2,884 | ₩2,898 | ₩2,777 | ₩2,884 | 0.00% | 110만 |
|---|
| 2026.04.01 | ₩2,965 | ₩3,032 | ₩2,911 | ₩2,938 | -0.90% | 86.5만 |
|---|
| 2026.03.31 | ₩2,817 | ₩2,951 | ₩2,817 | ₩2,911 | +3.33% | 96.7만 |
|---|
| 2026.03.30 | ₩2,831 | ₩2,844 | ₩2,737 | ₩2,804 | -0.95% | 107만 |
|---|
| 2026.03.27 | ₩2,817 | ₩2,965 | ₩2,804 | ₩2,871 | +1.90% | 74.9만 |
|---|
| 2026.03.26 | ₩2,871 | ₩2,925 | ₩2,764 | ₩2,831 | -1.40% | 95.2만 |
|---|
| 2026.03.25 | ₩2,790 | ₩2,925 | ₩2,777 | ₩2,898 | +3.85% | 110.6만 |
|---|
| 2026.03.24 | ₩2,858 | ₩2,871 | ₩2,723 | ₩2,777 | -2.82% | 72.9만 |
|---|
| 2026.03.23 | ₩2,871 | ₩2,951 | ₩2,844 | ₩2,858 | -0.47% | 95.8만 |
|---|
| 2026.03.20 | ₩2,965 | ₩3,005 | ₩2,831 | ₩2,871 | -3.17% | 153.9만 |
|---|
| 2026.03.19 | ₩2,978 | ₩3,019 | ₩2,844 | ₩2,992 | +0.45% | 133만 |
|---|
| 2026.03.18 | ₩3,059 | ₩3,112 | ₩2,777 | ₩2,965 | -3.07% | 335.9만 |
|---|
| 2026.03.17 | ₩3,824 | ₩3,864 | ₩3,743 | ₩3,743 | -2.11% | 71.6만 |
|---|
| 2026.03.16 | ₩3,716 | ₩3,917 | ₩3,716 | ₩3,850 | +3.61% | 96.5만 |
|---|
| 2026.03.13 | ₩3,783 | ₩3,864 | ₩3,730 | ₩3,797 | +0.35% | 70.5만 |
|---|
| 2026.03.12 | ₩3,783 | ₩3,837 | ₩3,730 | ₩3,743 | -1.06% | 47.4만 |
|---|
| 2026.03.11 | ₩3,850 | ₩3,917 | ₩3,824 | ₩3,877 | +0.70% | 38.9만 |
|---|
| 2026.03.10 | ₩3,864 | ₩3,998 | ₩3,850 | ₩3,891 | +0.69% | 63.3만 |
|---|
| 2026.03.09 | ₩3,555 | ₩3,891 | ₩3,528 | ₩3,864 | +8.68% | 144.1만 |
|---|
| 2026.03.06 | ₩3,622 | ₩3,663 | ₩3,475 | ₩3,515 | -2.96% | 88.3만 |
|---|
| 2026.03.05 | ₩3,797 | ₩3,810 | ₩3,569 | ₩3,730 | -1.77% | 164만 |
|---|
| 2026.03.04 | ₩3,837 | ₩3,944 | ₩3,783 | ₩3,797 | -1.05% | 68.5만 |
|---|
| 2026.03.03 | ₩3,931 | ₩4,025 | ₩3,797 | ₩3,797 | -3.41% | 101.7만 |
|---|
| 2026.03.02 | ₩3,783 | ₩4,092 | ₩3,730 | ₩4,065 | +7.45% | 187.3만 |
|---|
| 2026.02.27 | ₩4,025 | ₩4,038 | ₩3,864 | ₩3,864 | -4.00% | 148.7만 |
|---|
| 2026.02.26 | ₩4,052 | ₩4,078 | ₩3,944 | ₩4,038 | -0.33% | 91.8만 |
|---|
| 2026.02.25 | ₩4,119 | ₩4,159 | ₩4,038 | ₩4,065 | -1.30% | 86.9만 |
|---|
| 2026.02.24 | ₩4,213 | ₩4,253 | ₩4,011 | ₩4,025 | -4.46% | 283.6만 |
|---|
| 2026.02.23 | ₩4,145 | ₩4,280 | ₩4,105 | ₩4,213 | +1.62% | 156.6만 |
|---|
| 2026.02.20 | ₩4,226 | ₩4,226 | ₩4,025 | ₩4,105 | -2.86% | 133.4만 |
|---|
| 2026.02.19 | ₩3,944 | ₩4,253 | ₩3,917 | ₩4,226 | +7.14% | 143.8만 |
|---|
| 2026.02.18 | ₩3,998 | ₩4,105 | ₩3,864 | ₩3,998 | 0.00% | 210.8만 |
|---|
| 2026.02.17 | ₩3,998 | ₩4,052 | ₩3,958 | ₩3,998 | 0.00% | 101.1만 |
|---|
| 2026.02.13 | ₩3,824 | ₩4,052 | ₩3,770 | ₩3,984 | +4.21% | 119.6만 |
|---|
| 2026.02.12 | ₩3,931 | ₩3,958 | ₩3,824 | ₩3,837 | -2.39% | 86.2만 |
|---|
| 2026.02.11 | ₩3,716 | ₩3,958 | ₩3,689 | ₩3,917 | +5.42% | 252.5만 |
|---|
| 2026.02.10 | ₩3,743 | ₩3,743 | ₩3,542 | ₩3,622 | -3.23% | 241.8만 |
|---|
| 2026.02.09 | ₩3,931 | ₩3,931 | ₩3,730 | ₩3,756 | -4.44% | 213.4만 |
|---|
| 2026.02.06 | ₩3,877 | ₩3,931 | ₩3,730 | ₩3,877 | 0.00% | 256만 |
|---|
| 2026.02.05 | ₩3,837 | ₩4,065 | ₩3,824 | ₩3,904 | +1.75% | 243.3만 |
|---|
| 2026.02.04 | ₩3,676 | ₩3,984 | ₩3,676 | ₩3,891 | +5.84% | 258.1만 |
|---|
| 2026.02.03 | ₩3,542 | ₩3,743 | ₩3,515 | ₩3,663 | +3.41% | 252.5만 |
|---|
| 2026.02.02 | ₩3,153 | ₩3,555 | ₩3,153 | ₩3,488 | +10.64% | 268.5만 |
|---|
| 2026.01.30 | ₩2,790 | ₩3,206 | ₩2,790 | ₩3,139 | +12.50% | 314.4만 |
|---|
| 2026.01.29 | ₩2,777 | ₩2,804 | ₩2,723 | ₩2,777 | 0.00% | 71.7만 |
|---|
| 2026.01.28 | ₩2,844 | ₩2,858 | ₩2,750 | ₩2,764 | -2.83% | 69.3만 |
|---|
| 2026.01.27 | ₩2,764 | ₩2,858 | ₩2,764 | ₩2,844 | +2.91% | 86.8만 |
|---|
| 2026.01.26 | ₩2,777 | ₩2,817 | ₩2,723 | ₩2,764 | -0.48% | 87.6만 |
|---|
| 2026.01.23 | ₩2,817 | ₩2,844 | ₩2,777 | ₩2,790 | -0.95% | 41.8만 |
|---|
| 2026.01.22 | ₩2,804 | ₩2,844 | ₩2,764 | ₩2,804 | 0.00% | 49.5만 |
|---|
| 2026.01.21 | ₩2,764 | ₩2,790 | ₩2,643 | ₩2,777 | +0.49% | 90.8만 |
|---|
| 2026.01.20 | ₩2,723 | ₩2,777 | ₩2,683 | ₩2,750 | +0.99% | 42.6만 |
|---|
| 2026.01.16 | ₩2,777 | ₩2,804 | ₩2,710 | ₩2,737 | -1.45% | 40.5만 |
|---|
| 2026.01.15 | ₩2,764 | ₩2,831 | ₩2,697 | ₩2,764 | 0.00% | 58.7만 |
|---|
| 2026.01.14 | ₩2,697 | ₩2,804 | ₩2,643 | ₩2,764 | +2.49% | 54.7만 |
|---|
| 2026.01.13 | ₩2,817 | ₩2,858 | ₩2,697 | ₩2,710 | -3.81% | 47.7만 |
|---|
| 2026.01.12 | ₩2,804 | ₩2,871 | ₩2,710 | ₩2,817 | +0.48% | 92.9만 |
|---|
| 2026.01.09 | ₩2,710 | ₩2,831 | ₩2,670 | ₩2,777 | +2.48% | 158.1만 |
|---|
| 2026.01.08 | ₩2,388 | ₩2,764 | ₩2,388 | ₩2,683 | +12.36% | 383.2만 |
|---|
| 2026.01.07 | ₩2,388 | ₩2,415 | ₩2,361 | ₩2,388 | 0.00% | 46.7만 |
|---|
| 2026.01.06 | ₩2,401 | ₩2,415 | ₩2,308 | ₩2,375 | -1.12% | 77만 |
|---|
| 2026.01.05 | ₩2,334 | ₩2,442 | ₩2,334 | ₩2,401 | +2.87% | 71.7만 |
|---|
| 2026.01.02 | ₩2,455 | ₩2,469 | ₩2,321 | ₩2,334 | -4.92% | 59.2만 |
|---|
| 2025.12.31 | ₩2,308 | ₩2,428 | ₩2,308 | ₩2,415 | +4.65% | 62.5만 |
|---|
| 2025.12.30 | ₩2,415 | ₩2,415 | ₩2,321 | ₩2,334 | -3.33% | 43.9만 |
|---|
| 2025.12.29 | ₩2,388 | ₩2,455 | ₩2,361 | ₩2,401 | +0.56% | 64.1만 |
|---|
| 2025.12.26 | ₩2,388 | ₩2,442 | ₩2,321 | ₩2,428 | +1.69% | 37.5만 |
|---|
| 2025.12.24 | ₩2,348 | ₩2,401 | ₩2,334 | ₩2,375 | +1.14% | 40.2만 |
|---|
| 2025.12.23 | ₩2,482 | ₩2,509 | ₩2,334 | ₩2,348 | -5.41% | 128.5만 |
|---|
| 2025.12.22 | ₩2,348 | ₩2,469 | ₩2,348 | ₩2,401 | +2.29% | 91.4만 |
|---|
| 2025.12.19 | ₩2,401 | ₩2,469 | ₩2,321 | ₩2,321 | -3.35% | 85만 |
|---|
| 2025.12.18 | ₩2,401 | ₩2,428 | ₩2,348 | ₩2,415 | +0.56% | 38.2만 |
|---|
| 2025.12.17 | ₩2,469 | ₩2,482 | ₩2,334 | ₩2,361 | -4.35% | 58.9만 |
|---|
| 2025.12.16 | ₩2,334 | ₩2,455 | ₩2,334 | ₩2,428 | +4.02% | 34.1만 |
|---|
| 2025.12.15 | ₩2,415 | ₩2,415 | ₩2,308 | ₩2,334 | -3.33% | 33.3만 |
|---|
| 2025.12.12 | ₩2,428 | ₩2,495 | ₩2,361 | ₩2,401 | -1.10% | 54.5만 |
|---|
| 2025.12.11 | ₩2,415 | ₩2,482 | ₩2,361 | ₩2,455 | +1.67% | 57.7만 |
|---|
| 2025.12.10 | ₩2,321 | ₩2,455 | ₩2,321 | ₩2,415 | +4.05% | 52.6만 |
|---|
| 2025.12.09 | ₩2,308 | ₩2,415 | ₩2,308 | ₩2,348 | +1.74% | 37.8만 |
|---|
| 2025.12.08 | ₩2,294 | ₩2,388 | ₩2,254 | ₩2,334 | +1.75% | 46.6만 |
|---|
| 2025.12.05 | ₩2,361 | ₩2,375 | ₩2,294 | ₩2,321 | -1.70% | 44.1만 |
|---|
| 2025.12.04 | ₩2,294 | ₩2,388 | ₩2,267 | ₩2,348 | +2.34% | 58.1만 |
|---|
| 2025.12.03 | ₩2,240 | ₩2,334 | ₩2,214 | ₩2,308 | +2.99% | 48.5만 |
|---|
| 2025.12.02 | ₩2,308 | ₩2,361 | ₩2,214 | ₩2,240 | -2.91% | 63.9만 |
|---|
| 2025.12.01 | ₩2,361 | ₩2,428 | ₩2,281 | ₩2,281 | -3.41% | 71.4만 |
|---|
| 2025.11.28 | ₩2,455 | ₩2,482 | ₩2,388 | ₩2,388 | -2.73% | 29.5만 |
|---|
| 2025.11.26 | ₩2,442 | ₩2,495 | ₩2,401 | ₩2,455 | +0.55% | 61.5만 |
|---|
| 2025.11.25 | ₩2,348 | ₩2,442 | ₩2,294 | ₩2,401 | +2.29% | 42.3만 |
|---|
| 2025.11.24 | ₩2,415 | ₩2,455 | ₩2,348 | ₩2,348 | -2.78% | 36.8만 |
|---|
| 2025.11.21 | ₩2,294 | ₩2,401 | ₩2,294 | ₩2,348 | +2.34% | 68.5만 |
|---|
| 2025.11.20 | ₩2,455 | ₩2,522 | ₩2,294 | ₩2,334 | -4.92% | 60.5만 |
|---|
| 2025.11.19 | ₩2,495 | ₩2,522 | ₩2,361 | ₩2,375 | -4.84% | 48.8만 |
|---|
| 2025.11.18 | ₩2,522 | ₩2,589 | ₩2,469 | ₩2,522 | 0.00% | 53만 |
|---|
| 2025.11.17 | ₩2,509 | ₩2,576 | ₩2,482 | ₩2,536 | +1.07% | 56.3만 |
|---|
| 2025.11.14 | ₩2,294 | ₩2,670 | ₩2,281 | ₩2,495 | +8.77% | 66.3만 |
|---|
| 2025.11.13 | ₩2,469 | ₩2,737 | ₩2,428 | ₩2,589 | +4.89% | 152.4만 |
|---|
| 2025.11.12 | ₩2,844 | ₩2,911 | ₩2,817 | ₩2,871 | +0.94% | 45.4만 |
|---|
| 2025.11.11 | ₩2,884 | ₩2,925 | ₩2,817 | ₩2,858 | -0.93% | 35.1만 |
|---|
| 2025.11.10 | ₩2,965 | ₩2,978 | ₩2,817 | ₩2,858 | -3.62% | 57.4만 |
|---|
| 2025.11.07 | ₩2,884 | ₩2,965 | ₩2,737 | ₩2,938 | +1.86% | 60.1만 |
|---|
| 2025.11.06 | ₩3,166 | ₩3,193 | ₩2,965 | ₩2,978 | -5.93% | 50.8만 |
|---|
| 2025.11.05 | ₩3,180 | ₩3,220 | ₩3,059 | ₩3,193 | +0.42% | 52.3만 |
|---|
| 2025.11.04 | ₩3,099 | ₩3,193 | ₩3,019 | ₩3,139 | +1.30% | 41.2만 |
|---|
| 2025.11.03 | ₩3,193 | ₩3,233 | ₩3,086 | ₩3,206 | +0.42% | 64.8만 |
|---|
| 2025.10.31 | ₩3,059 | ₩3,220 | ₩3,005 | ₩3,180 | +3.95% | 47.8만 |
|---|
| 2025.10.30 | ₩3,139 | ₩3,180 | ₩3,019 | ₩3,032 | -3.42% | 45.5만 |
|---|
| 2025.10.29 | ₩3,086 | ₩3,247 | ₩2,978 | ₩3,180 | +3.04% | 163.3만 |
|---|
| 2025.10.28 | ₩3,233 | ₩3,273 | ₩3,059 | ₩3,086 | -4.56% | 41.2만 |
|---|
| 2025.10.27 | ₩3,260 | ₩3,287 | ₩3,112 | ₩3,193 | -2.06% | 74.2만 |
|---|
| 2025.10.24 | ₩3,112 | ₩3,233 | ₩3,019 | ₩3,166 | +1.72% | 74.1만 |
|---|
| 2025.10.23 | ₩3,019 | ₩3,126 | ₩2,965 | ₩3,099 | +2.67% | 46만 |
|---|
| 2025.10.22 | ₩2,858 | ₩3,045 | ₩2,817 | ₩3,045 | +6.57% | 59.8만 |
|---|
| 2025.10.21 | ₩2,871 | ₩2,898 | ₩2,710 | ₩2,871 | 0.00% | 57.6만 |
|---|
| 2025.10.20 | ₩2,509 | ₩2,884 | ₩2,442 | ₩2,871 | +14.44% | 145.6만 |
|---|
| 2025.10.17 | ₩2,254 | ₩2,549 | ₩2,147 | ₩2,495 | +10.71% | 551만 |
|---|
| 2025.10.16 | ₩3,341 | ₩3,421 | ₩3,220 | ₩3,220 | -3.61% | 71.1만 |
|---|
| 2025.10.15 | ₩3,287 | ₩3,341 | ₩3,180 | ₩3,341 | +1.63% | 82.8만 |
|---|
| 2025.10.14 | ₩3,206 | ₩3,233 | ₩3,099 | ₩3,180 | -0.84% | 62.9만 |
|---|
| 2025.10.13 | ₩3,260 | ₩3,314 | ₩3,166 | ₩3,287 | +0.82% | 77만 |
|---|
| 2025.10.10 | ₩3,448 | ₩3,448 | ₩3,166 | ₩3,166 | -8.17% | 119.3만 |
|---|