시장 데이터를 불러오는 중
전체 종목
프로테나 과거 주가
Prothena Corporation plc - Ordinary Shares · PRTA · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Prothena Corporation plc - Ordinary Shares · PRTA · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,484 | ₩12,469 | ₩11,390 | ₩11,846 | +3.15% | 93.2만 |
| 2026.10.08 | ₩11,296 | ₩11,806 | ₩11,203 | ₩11,538 | +2.14% | 64.2만 |
| 2026.10.07 | ₩10,626 | ₩11,564 | ₩10,559 | ₩11,363 | +6.94% | 69만 |
| 2026.10.06 | ₩11,095 | ₩11,095 | ₩10,452 | ₩10,747 | -3.14% | 50.8만 |
| 2026.10.05 | ₩11,169 | ₩11,216 | ₩10,600 | ₩11,082 | -0.78% | 71.5만 |
| 2026.10.02 | ₩11,551 | ₩11,551 | ₩11,189 | ₩11,203 | -3.02% | 67.6만 |
| 2026.10.01 | ₩11,444 | ₩11,497 | ₩11,189 | ₩11,444 | 0.00% | 45.7만 |
| 2026.09.30 | ₩12,033 | ₩12,047 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,229 |
| -6.68% |
| 63.5만 |
| 2026.09.29 | ₩11,605 | ₩11,792 | ₩11,511 | ₩11,765 | +1.39% | 60.2만 |
|---|
| 2026.09.28 | ₩11,055 | ₩11,873 | ₩10,818 | ₩11,685 | +5.70% | 48.9만 |
|---|
| 2026.09.25 | ₩11,229 | ₩11,417 | ₩10,968 | ₩11,109 | -1.07% | 48.1만 |
|---|
| 2026.09.24 | ₩11,564 | ₩11,698 | ₩11,095 | ₩11,149 | -3.59% | 42.6만 |
|---|
| 2026.09.23 | ₩11,980 | ₩12,020 | ₩11,611 | ₩11,631 | -2.91% | 35.8만 |
|---|
| 2026.09.22 | ₩11,685 | ₩12,181 | ₩11,658 | ₩12,047 | +3.10% | 44.6만 |
|---|
| 2026.09.21 | ₩11,511 | ₩11,785 | ₩11,337 | ₩11,404 | -0.93% | 36.2만 |
|---|
| 2026.09.18 | ₩11,270 | ₩11,524 | ₩11,055 | ₩11,497 | +2.02% | 183.1만 |
|---|
| 2026.09.17 | ₩11,243 | ₩11,471 | ₩11,028 | ₩11,337 | +0.83% | 40.5만 |
|---|
| 2026.09.16 | ₩11,189 | ₩11,390 | ₩10,988 | ₩11,042 | -1.32% | 39.8만 |
|---|
| 2026.09.15 | ₩11,873 | ₩11,873 | ₩11,115 | ₩11,162 | -5.98% | 32.3만 |
|---|
| 2026.09.14 | ₩11,993 | ₩12,047 | ₩11,779 | ₩11,873 | -1.01% | 37.5만 |
|---|
| 2026.09.11 | ₩12,141 | ₩12,248 | ₩11,745 | ₩11,966 | -1.43% | 37.6만 |
|---|
| 2026.09.10 | ₩12,395 | ₩12,402 | ₩12,020 | ₩12,087 | -2.49% | 31.1만 |
|---|
| 2026.09.09 | ₩12,596 | ₩12,725 | ₩12,355 | ₩12,462 | -1.06% | 29.5만 |
|---|
| 2026.09.08 | ₩12,864 | ₩12,958 | ₩12,522 | ₩12,784 | -0.63% | 30.5만 |
|---|
| 2026.09.04 | ₩12,730 | ₩13,226 | ₩12,703 | ₩13,159 | +3.37% | 38.4만 |
|---|
| 2026.09.03 | ₩13,092 | ₩13,105 | ₩12,746 | ₩12,864 | -1.74% | 27.5만 |
|---|
| 2026.09.02 | ₩12,918 | ₩13,065 | ₩12,556 | ₩12,978 | +0.47% | 34.1만 |
|---|
| 2026.09.01 | ₩12,435 | ₩12,904 | ₩12,409 | ₩12,878 | +3.56% | 26.8만 |
|---|
| 2026.08.31 | ₩12,409 | ₩12,596 | ₩12,194 | ₩12,529 | +0.97% | 33.5만 |
|---|
| 2026.08.28 | ₩12,087 | ₩12,702 | ₩11,993 | ₩12,502 | +3.44% | 49.8만 |
|---|
| 2026.08.27 | ₩12,275 | ₩12,382 | ₩11,993 | ₩12,181 | -0.76% | 33.9만 |
|---|
| 2026.08.26 | ₩12,596 | ₩12,596 | ₩12,265 | ₩12,395 | -1.60% | 28.9만 |
|---|
| 2026.08.25 | ₩12,744 | ₩13,159 | ₩12,623 | ₩12,623 | -0.95% | 36.4만 |
|---|
| 2026.08.24 | ₩12,677 | ₩12,717 | ₩12,315 | ₩12,583 | -0.74% | 24.8만 |
|---|
| 2026.08.21 | ₩12,208 | ₩12,757 | ₩12,181 | ₩12,663 | +3.73% | 37.6만 |
|---|
| 2026.08.20 | ₩12,234 | ₩12,254 | ₩11,672 | ₩12,100 | -1.10% | 34.6만 |
|---|
| 2026.08.19 | ₩11,940 | ₩12,516 | ₩11,940 | ₩12,449 | +4.26% | 38.6만 |
|---|
| 2026.08.18 | ₩11,899 | ₩12,060 | ₩11,497 | ₩11,672 | -1.91% | 24.9만 |
|---|
| 2026.08.17 | ₩11,846 | ₩12,161 | ₩11,697 | ₩11,899 | +0.45% | 36.6만 |
|---|
| 2026.08.14 | ₩12,114 | ₩12,261 | ₩11,844 | ₩11,873 | -1.99% | 31.3만 |
|---|
| 2026.08.13 | ₩12,462 | ₩12,549 | ₩12,114 | ₩12,167 | -2.37% | 34.3만 |
|---|
| 2026.08.12 | ₩12,355 | ₩12,476 | ₩12,181 | ₩12,409 | +0.43% | 27.5만 |
|---|
| 2026.08.11 | ₩12,221 | ₩12,442 | ₩11,875 | ₩12,355 | +1.10% | 47.5만 |
|---|
| 2026.08.10 | ₩11,739 | ₩12,288 | ₩11,430 | ₩12,221 | +4.11% | 71.4만 |
|---|
| 2026.08.07 | ₩11,444 | ₩11,859 | ₩10,774 | ₩11,739 | +2.58% | 48.2만 |
|---|
| 2026.08.06 | ₩11,390 | ₩11,747 | ₩11,162 | ₩11,497 | +0.94% | 41.9만 |
|---|
| 2026.08.05 | ₩11,377 | ₩11,705 | ₩11,263 | ₩11,377 | 0.00% | 49만 |
|---|
| 2026.08.04 | ₩11,162 | ₩11,497 | ₩11,162 | ₩11,377 | +1.92% | 33만 |
|---|
| 2026.08.03 | ₩10,948 | ₩11,229 | ₩10,774 | ₩11,162 | +1.96% | 56.6만 |
|---|
| 2026.07.31 | ₩11,270 | ₩11,404 | ₩10,720 | ₩10,881 | -3.45% | 54.6만 |
|---|
| 2026.07.30 | ₩11,390 | ₩11,464 | ₩11,062 | ₩11,270 | -1.06% | 50.2만 |
|---|
| 2026.07.29 | ₩11,323 | ₩11,631 | ₩11,243 | ₩11,471 | +1.30% | 64.1만 |
|---|
| 2026.07.28 | ₩11,658 | ₩11,765 | ₩11,203 | ₩11,471 | -1.61% | 80.2만 |
|---|
| 2026.07.27 | ₩11,899 | ₩12,234 | ₩11,605 | ₩11,658 | -2.03% | 70.5만 |
|---|
| 2026.07.24 | ₩11,444 | ₩11,826 | ₩11,189 | ₩11,725 | +2.46% | 57.7만 |
|---|
| 2026.07.23 | ₩11,082 | ₩11,558 | ₩11,028 | ₩11,430 | +3.14% | 53.2만 |
|---|
| 2026.07.22 | ₩11,645 | ₩11,779 | ₩11,296 | ₩11,310 | -2.88% | 54.3만 |
|---|
| 2026.07.21 | ₩11,685 | ₩11,806 | ₩11,404 | ₩11,725 | +0.34% | 64.8만 |
|---|
| 2026.07.20 | ₩11,605 | ₩11,859 | ₩11,450 | ₩11,618 | +0.12% | 55만 |
|---|
| 2026.07.17 | ₩11,256 | ₩11,791 | ₩11,089 | ₩11,605 | +3.10% | 40.8만 |
|---|
| 2026.07.16 | ₩11,256 | ₩11,605 | ₩10,821 | ₩11,350 | +0.83% | 66만 |
|---|
| 2026.07.15 | ₩11,497 | ₩11,564 | ₩11,283 | ₩11,296 | -1.75% | 50.5만 |
|---|
| 2026.07.14 | ₩11,752 | ₩11,899 | ₩11,538 | ₩11,578 | -1.48% | 53만 |
|---|
| 2026.07.13 | ₩12,288 | ₩12,315 | ₩11,739 | ₩11,832 | -3.71% | 78.2만 |
|---|
| 2026.07.10 | ₩12,918 | ₩13,159 | ₩12,100 | ₩12,382 | -4.15% | 50.5만 |
|---|
| 2026.07.09 | ₩13,172 | ₩13,427 | ₩12,797 | ₩12,918 | -1.93% | 48.2만 |
|---|
| 2026.07.08 | ₩12,945 | ₩13,213 | ₩12,811 | ₩13,199 | +1.97% | 44.4만 |
|---|
| 2026.07.07 | ₩12,891 | ₩13,105 | ₩12,502 | ₩12,971 | +0.62% | 52.1만 |
|---|
| 2026.07.06 | ₩12,931 | ₩13,186 | ₩12,683 | ₩12,730 | -1.55% | 40.4만 |
|---|
| 2026.07.02 | ₩12,878 | ₩13,601 | ₩12,824 | ₩12,985 | +0.83% | 46.3만 |
|---|
| 2026.07.01 | ₩13,052 | ₩13,400 | ₩12,690 | ₩12,837 | -1.64% | 43.7만 |
|---|
| 2026.06.30 | ₩13,347 | ₩13,454 | ₩13,065 | ₩13,119 | -1.71% | 34만 |
|---|
| 2026.06.29 | ₩13,400 | ₩13,561 | ₩13,105 | ₩13,360 | -0.30% | 42만 |
|---|
| 2026.06.26 | ₩12,489 | ₩13,521 | ₩12,435 | ₩13,427 | +7.51% | 191.4만 |
|---|
| 2026.06.25 | ₩12,623 | ₩12,837 | ₩12,315 | ₩12,422 | -1.59% | 96.5만 |
|---|
| 2026.06.24 | ₩12,824 | ₩13,226 | ₩12,413 | ₩12,596 | -1.78% | 47.8만 |
|---|
| 2026.06.23 | ₩12,221 | ₩13,092 | ₩12,221 | ₩12,797 | +4.71% | 45.8만 |
|---|
| 2026.06.22 | ₩11,926 | ₩12,422 | ₩11,913 | ₩12,261 | +2.81% | 61.3만 |
|---|
| 2026.06.18 | ₩11,564 | ₩12,261 | ₩11,410 | ₩11,966 | +3.48% | 139.1만 |
|---|
| 2026.06.17 | ₩11,243 | ₩11,685 | ₩11,243 | ₩11,377 | +1.19% | 54.3만 |
|---|
| 2026.06.16 | ₩10,935 | ₩11,189 | ₩10,519 | ₩11,109 | +1.59% | 58.6만 |
|---|
| 2026.06.15 | ₩11,645 | ₩11,752 | ₩10,626 | ₩10,921 | -6.21% | 62.3만 |
|---|
| 2026.06.12 | ₩11,069 | ₩11,323 | ₩11,022 | ₩11,055 | -0.12% | 31.5만 |
|---|
| 2026.06.11 | ₩10,573 | ₩11,337 | ₩10,358 | ₩11,069 | +4.69% | 63.4만 |
|---|
| 2026.06.10 | ₩11,283 | ₩11,511 | ₩10,573 | ₩10,600 | -6.06% | 45.7만 |
|---|
| 2026.06.09 | ₩11,471 | ₩11,886 | ₩11,182 | ₩11,350 | -1.05% | 49.4만 |
|---|
| 2026.06.08 | ₩11,792 | ₩11,913 | ₩11,430 | ₩11,471 | -2.73% | 31.3만 |
|---|
| 2026.06.05 | ₩12,395 | ₩12,569 | ₩11,564 | ₩11,779 | -4.97% | 65.6만 |
|---|
| 2026.06.04 | ₩12,100 | ₩12,663 | ₩12,100 | ₩12,395 | +2.44% | 50.5만 |
|---|
| 2026.06.03 | ₩12,342 | ₩12,342 | ₩11,698 | ₩11,953 | -3.15% | 59.3만 |
|---|
| 2026.06.02 | ₩12,851 | ₩12,851 | ₩12,220 | ₩12,315 | -4.17% | 43.9만 |
|---|
| 2026.06.01 | ₩13,440 | ₩13,494 | ₩12,723 | ₩12,851 | -4.39% | 45.8만 |
|---|
| 2026.05.29 | ₩13,306 | ₩13,715 | ₩13,132 | ₩13,641 | +2.52% | 50.1만 |
|---|
| 2026.05.28 | ₩13,333 | ₩13,467 | ₩13,306 | ₩13,373 | +0.30% | 28.2만 |
|---|
| 2026.05.27 | ₩13,548 | ₩13,749 | ₩13,407 | ₩13,440 | -0.79% | 61.6만 |
|---|
| 2026.05.26 | ₩13,186 | ₩13,494 | ₩12,663 | ₩13,481 | +2.24% | 91.9만 |
|---|
| 2026.05.22 | ₩12,543 | ₩13,400 | ₩12,543 | ₩13,172 | +5.02% | 51.1만 |
|---|
| 2026.05.21 | ₩12,275 | ₩12,623 | ₩12,114 | ₩12,610 | +2.73% | 38.9만 |
|---|
| 2026.05.20 | ₩12,181 | ₩12,610 | ₩12,181 | ₩12,529 | +2.86% | 62.5만 |
|---|
| 2026.05.19 | ₩12,878 | ₩13,186 | ₩12,087 | ₩12,154 | -5.62% | 62.7만 |
|---|
| 2026.05.18 | ₩12,945 | ₩13,521 | ₩12,770 | ₩12,851 | -0.72% | 65.1만 |
|---|
| 2026.05.15 | ₩13,038 | ₩13,213 | ₩12,677 | ₩13,079 | +0.31% | 70만 |
|---|
| 2026.05.14 | ₩12,864 | ₩13,239 | ₩12,623 | ₩13,213 | +2.71% | 45.2만 |
|---|
| 2026.05.13 | ₩12,502 | ₩13,038 | ₩12,435 | ₩12,864 | +2.89% | 53.1만 |
|---|
| 2026.05.12 | ₩12,958 | ₩13,159 | ₩12,442 | ₩12,636 | -2.48% | 49.5만 |
|---|
| 2026.05.11 | ₩14,459 | ₩14,579 | ₩12,677 | ₩12,958 | -10.38% | 93.3만 |
|---|
| 2026.05.08 | ₩14,740 | ₩15,812 | ₩14,231 | ₩14,378 | -2.45% | 79.9만 |
|---|
| 2026.05.07 | ₩14,874 | ₩15,015 | ₩13,936 | ₩14,097 | -5.23% | 44.3만 |
|---|
| 2026.05.06 | ₩14,995 | ₩15,136 | ₩14,767 | ₩14,981 | -0.09% | 33.4만 |
|---|
| 2026.05.05 | ₩14,593 | ₩15,075 | ₩14,593 | ₩14,995 | +2.75% | 30.7만 |
|---|
| 2026.05.04 | ₩14,177 | ₩14,740 | ₩14,137 | ₩14,459 | +1.98% | 59.2만 |
|---|
| 2026.05.01 | ₩14,794 | ₩14,921 | ₩14,258 | ₩14,258 | -3.62% | 51.6만 |
|---|
| 2026.04.30 | ₩14,593 | ₩14,901 | ₩14,526 | ₩14,821 | +1.56% | 32만 |
|---|
| 2026.04.29 | ₩15,357 | ₩15,357 | ₩14,392 | ₩14,566 | -5.15% | 39.8만 |
|---|
| 2026.04.28 | ₩14,526 | ₩15,504 | ₩14,512 | ₩15,424 | +6.18% | 44만 |
|---|
| 2026.04.27 | ₩14,352 | ₩14,901 | ₩14,352 | ₩14,459 | +0.75% | 31.4만 |
|---|
| 2026.04.24 | ₩14,271 | ₩14,499 | ₩13,936 | ₩14,405 | +0.94% | 28.8만 |
|---|
| 2026.04.23 | ₩14,325 | ₩14,834 | ₩14,204 | ₩14,378 | +0.37% | 47.5만 |
|---|
| 2026.04.22 | ₩14,325 | ₩14,533 | ₩14,218 | ₩14,365 | +0.28% | 35.1만 |
|---|
| 2026.04.21 | ₩14,445 | ₩14,445 | ₩14,043 | ₩14,298 | -1.02% | 45.1만 |
|---|
| 2026.04.20 | ₩14,499 | ₩14,700 | ₩14,432 | ₩14,459 | -0.28% | 33.3만 |
|---|
| 2026.04.17 | ₩14,352 | ₩14,720 | ₩14,338 | ₩14,606 | +1.77% | 48.7만 |
|---|
| 2026.04.16 | ₩14,445 | ₩14,533 | ₩13,997 | ₩14,097 | -2.41% | 29.9만 |
|---|
| 2026.04.15 | ₩14,231 | ₩14,559 | ₩14,077 | ₩14,499 | +1.88% | 41만 |
|---|
| 2026.04.14 | ₩13,856 | ₩14,298 | ₩13,856 | ₩14,218 | +2.61% | 37.1만 |
|---|
| 2026.04.13 | ₩14,057 | ₩14,137 | ₩13,641 | ₩13,816 | -1.72% | 33.4만 |
|---|
| 2026.04.10 | ₩14,204 | ₩14,204 | ₩13,896 | ₩14,070 | -0.94% | 31.9만 |
|---|
| 2026.04.09 | ₩14,030 | ₩14,338 | ₩13,908 | ₩14,177 | +1.05% | 41.5만 |
|---|
| 2026.04.08 | ₩14,043 | ₩14,305 | ₩13,789 | ₩14,271 | +1.62% | 45.5만 |
|---|
| 2026.04.07 | ₩13,373 | ₩13,896 | ₩13,132 | ₩13,883 | +3.81% | 48.1만 |
|---|
| 2026.04.06 | ₩13,280 | ₩13,541 | ₩13,239 | ₩13,454 | +1.31% | 41.3만 |
|---|
| 2026.04.02 | ₩13,065 | ₩13,507 | ₩12,744 | ₩13,213 | +1.13% | 84.9만 |
|---|
| 2026.04.01 | ₩13,186 | ₩13,554 | ₩13,132 | ₩13,440 | +1.93% | 59.3만 |
|---|
| 2026.03.31 | ₩12,502 | ₩13,213 | ₩12,502 | ₩13,025 | +4.18% | 67.2만 |
|---|
| 2026.03.30 | ₩12,382 | ₩12,730 | ₩12,208 | ₩12,395 | +0.11% | 41.6만 |
|---|
| 2026.03.27 | ₩12,623 | ₩12,891 | ₩12,248 | ₩12,409 | -1.70% | 43만 |
|---|
| 2026.03.26 | ₩12,315 | ₩12,971 | ₩12,272 | ₩12,757 | +3.59% | 45.3만 |
|---|
| 2026.03.25 | ₩11,846 | ₩12,482 | ₩11,819 | ₩12,476 | +5.32% | 54.4만 |
|---|
| 2026.03.24 | ₩11,725 | ₩12,000 | ₩11,370 | ₩11,698 | -0.23% | 53.5만 |
|---|
| 2026.03.23 | ₩11,832 | ₩12,114 | ₩11,739 | ₩11,819 | -0.11% | 48.8만 |
|---|
| 2026.03.20 | ₩11,444 | ₩11,739 | ₩11,310 | ₩11,725 | +2.46% | 140.2만 |
|---|
| 2026.03.19 | ₩11,444 | ₩11,564 | ₩11,227 | ₩11,444 | 0.00% | 46.8만 |
|---|
| 2026.03.18 | ₩11,980 | ₩11,986 | ₩11,430 | ₩11,511 | -3.91% | 49.6만 |
|---|
| 2026.03.17 | ₩12,194 | ₩12,328 | ₩12,000 | ₩12,060 | -1.10% | 46.7만 |
|---|
| 2026.03.16 | ₩12,422 | ₩12,482 | ₩12,141 | ₩12,288 | -1.08% | 51.2만 |
|---|
| 2026.03.13 | ₩12,596 | ₩12,784 | ₩12,053 | ₩12,342 | -2.02% | 58.5만 |
|---|
| 2026.03.12 | ₩12,703 | ₩12,703 | ₩12,181 | ₩12,476 | -1.79% | 73.7만 |
|---|
| 2026.03.11 | ₩12,998 | ₩13,186 | ₩12,402 | ₩12,837 | -1.24% | 70.1만 |
|---|
| 2026.03.10 | ₩13,682 | ₩13,762 | ₩12,971 | ₩13,092 | -4.31% | 62.8만 |
|---|
| 2026.03.09 | ₩12,422 | ₩13,333 | ₩12,355 | ₩13,146 | +5.83% | 62.7만 |
|---|
| 2026.03.06 | ₩12,382 | ₩12,918 | ₩12,382 | ₩12,851 | +3.79% | 65.2만 |
|---|
| 2026.03.05 | ₩12,998 | ₩13,485 | ₩12,543 | ₩12,677 | -2.47% | 51만 |
|---|
| 2026.03.04 | ₩12,543 | ₩13,347 | ₩12,543 | ₩13,213 | +5.34% | 54.3만 |
|---|
| 2026.03.03 | ₩12,181 | ₩12,884 | ₩11,993 | ₩12,543 | +2.97% | 55.3만 |
|---|
| 2026.03.02 | ₩12,181 | ₩12,884 | ₩12,013 | ₩12,596 | +3.41% | 81.1만 |
|---|
| 2026.02.27 | ₩11,430 | ₩11,779 | ₩11,363 | ₩11,618 | +1.64% | 43.9만 |
|---|
| 2026.02.26 | ₩11,899 | ₩12,000 | ₩11,564 | ₩11,578 | -2.70% | 35.6만 |
|---|
| 2026.02.25 | ₩12,060 | ₩12,208 | ₩11,430 | ₩11,899 | -1.33% | 49.1만 |
|---|
| 2026.02.24 | ₩12,100 | ₩12,462 | ₩11,725 | ₩12,020 | -0.66% | 44.9만 |
|---|
| 2026.02.23 | ₩12,060 | ₩12,516 | ₩11,806 | ₩12,154 | +0.78% | 46.6만 |
|---|
| 2026.02.20 | ₩12,569 | ₩12,851 | ₩10,981 | ₩12,087 | -3.84% | 78.6만 |
|---|
| 2026.02.19 | ₩12,141 | ₩12,328 | ₩11,792 | ₩12,100 | -0.33% | 35만 |
|---|
| 2026.02.18 | ₩11,806 | ₩12,362 | ₩11,799 | ₩12,181 | +3.18% | 30.8만 |
|---|
| 2026.02.17 | ₩12,007 | ₩12,335 | ₩11,785 | ₩12,007 | 0.00% | 37.5만 |
|---|
| 2026.02.13 | ₩11,859 | ₩12,382 | ₩11,852 | ₩12,007 | +1.24% | 30.9만 |
|---|
| 2026.02.12 | ₩11,966 | ₩12,114 | ₩11,685 | ₩11,859 | -0.90% | 35.2만 |
|---|
| 2026.02.11 | ₩12,074 | ₩12,181 | ₩11,591 | ₩11,966 | -0.89% | 27.1만 |
|---|
| 2026.02.10 | ₩11,806 | ₩12,221 | ₩11,752 | ₩12,007 | +1.70% | 33만 |
|---|
| 2026.02.09 | ₩11,926 | ₩12,114 | ₩11,511 | ₩11,873 | -0.45% | 35.6만 |
|---|
| 2026.02.06 | ₩11,497 | ₩12,047 | ₩11,471 | ₩11,940 | +3.85% | 58.1만 |
|---|
| 2026.02.05 | ₩11,873 | ₩12,120 | ₩11,028 | ₩11,189 | -5.76% | 51.9만 |
|---|
| 2026.02.04 | ₩11,752 | ₩12,114 | ₩11,363 | ₩11,913 | +1.37% | 45.2만 |
|---|
| 2026.02.03 | ₩11,926 | ₩12,127 | ₩11,538 | ₩11,765 | -1.35% | 28.1만 |
|---|
| 2026.02.02 | ₩11,779 | ₩11,993 | ₩11,243 | ₩11,940 | +1.37% | 55.7만 |
|---|
| 2026.01.30 | ₩12,033 | ₩12,154 | ₩11,591 | ₩11,806 | -1.89% | 39만 |
|---|
| 2026.01.29 | ₩12,261 | ₩12,730 | ₩11,993 | ₩12,141 | -0.98% | 36.2만 |
|---|
| 2026.01.28 | ₩12,985 | ₩13,099 | ₩12,194 | ₩12,248 | -5.68% | 42.2만 |
|---|
| 2026.01.27 | ₩13,293 | ₩13,521 | ₩12,971 | ₩13,038 | -1.92% | 39.3만 |
|---|
| 2026.01.26 | ₩13,320 | ₩13,749 | ₩13,085 | ₩13,320 | 0.00% | 47만 |
|---|
| 2026.01.23 | ₩13,802 | ₩14,110 | ₩13,387 | ₩13,400 | -2.91% | 66만 |
|---|
| 2026.01.22 | ₩12,971 | ₩13,869 | ₩12,951 | ₩13,856 | +6.82% | 51.3만 |
|---|
| 2026.01.21 | ₩12,435 | ₩13,025 | ₩12,382 | ₩12,971 | +4.31% | 59.1만 |
|---|
| 2026.01.20 | ₩12,221 | ₩12,790 | ₩12,060 | ₩12,395 | +1.43% | 63.1만 |
|---|
| 2026.01.16 | ₩12,449 | ₩12,663 | ₩11,973 | ₩12,529 | +0.65% | 76.2만 |
|---|
| 2026.01.15 | ₩12,275 | ₩12,429 | ₩11,940 | ₩12,409 | +1.09% | 60.2만 |
|---|
| 2026.01.14 | ₩11,980 | ₩12,409 | ₩11,846 | ₩12,328 | +2.91% | 39.9만 |
|---|
| 2026.01.13 | ₩11,752 | ₩12,141 | ₩11,752 | ₩12,033 | +2.39% | 47만 |
|---|
| 2026.01.12 | ₩12,275 | ₩12,275 | ₩11,591 | ₩11,940 | -2.73% | 58.6만 |
|---|
| 2026.01.09 | ₩12,315 | ₩12,509 | ₩12,208 | ₩12,315 | 0.00% | 40.2만 |
|---|
| 2026.01.08 | ₩12,100 | ₩12,275 | ₩11,993 | ₩12,127 | +0.22% | 37.6만 |
|---|
| 2026.01.07 | ₩12,060 | ₩12,683 | ₩12,007 | ₩12,234 | +1.44% | 46.9만 |
|---|
| 2026.01.06 | ₩12,074 | ₩12,248 | ₩11,906 | ₩12,020 | -0.44% | 63.6만 |
|---|
| 2026.01.05 | ₩12,382 | ₩12,382 | ₩11,953 | ₩12,194 | -1.52% | 53.9만 |
|---|
| 2026.01.02 | ₩12,811 | ₩12,985 | ₩12,154 | ₩12,328 | -3.77% | 52.7만 |
|---|
| 2025.12.31 | ₩12,462 | ₩12,811 | ₩12,382 | ₩12,797 | +2.69% | 47.5만 |
|---|
| 2025.12.30 | ₩12,663 | ₩12,757 | ₩12,449 | ₩12,476 | -1.48% | 36.4만 |
|---|
| 2025.12.29 | ₩12,717 | ₩12,790 | ₩12,509 | ₩12,703 | -0.11% | 49.6만 |
|---|
| 2025.12.26 | ₩12,958 | ₩12,958 | ₩12,636 | ₩12,784 | -1.34% | 42.5만 |
|---|
| 2025.12.24 | ₩12,677 | ₩13,052 | ₩12,368 | ₩12,985 | +2.43% | 23.7만 |
|---|
| 2025.12.23 | ₩12,770 | ₩12,851 | ₩12,449 | ₩12,717 | -0.42% | 70.3만 |
|---|
| 2025.12.22 | ₩12,275 | ₩13,105 | ₩12,154 | ₩12,971 | +5.68% | 68.8만 |
|---|
| 2025.12.19 | ₩12,569 | ₩12,811 | ₩12,208 | ₩12,342 | -1.81% | 413만 |
|---|
| 2025.12.18 | ₩12,677 | ₩12,958 | ₩12,489 | ₩12,569 | -0.85% | 54.8만 |
|---|
| 2025.12.17 | ₩13,105 | ₩13,280 | ₩12,583 | ₩12,636 | -3.58% | 50.8만 |
|---|
| 2025.12.16 | ₩13,333 | ₩13,615 | ₩12,757 | ₩13,065 | -2.01% | 63.9만 |
|---|
| 2025.12.15 | ₩13,896 | ₩14,070 | ₩13,320 | ₩13,360 | -3.86% | 85.3만 |
|---|
| 2025.12.12 | ₩13,936 | ₩14,057 | ₩13,662 | ₩13,883 | -0.38% | 47.8만 |
|---|
| 2025.12.11 | ₩13,306 | ₩14,070 | ₩13,146 | ₩13,842 | +4.03% | 69.3만 |
|---|
| 2025.12.10 | ₩13,775 | ₩13,829 | ₩12,985 | ₩13,226 | -3.99% | 96.1만 |
|---|
| 2025.12.09 | ₩14,338 | ₩14,472 | ₩13,708 | ₩13,829 | -3.55% | 53.2만 |
|---|
| 2025.12.08 | ₩15,008 | ₩15,142 | ₩14,352 | ₩14,378 | -4.20% | 56.2만 |
|---|
| 2025.12.05 | ₩14,981 | ₩15,383 | ₩14,707 | ₩14,834 | -0.98% | 43.5만 |
|---|
| 2025.12.04 | ₩14,794 | ₩15,504 | ₩14,673 | ₩14,955 | +1.09% | 116.1만 |
|---|
| 2025.12.03 | ₩13,936 | ₩15,383 | ₩13,816 | ₩14,968 | +7.40% | 77.8만 |
|---|
| 2025.12.02 | ₩13,789 | ₩14,110 | ₩13,588 | ₩13,869 | +0.58% | 61.5만 |
|---|
| 2025.12.01 | ₩14,713 | ₩14,914 | ₩13,688 | ₩13,762 | -6.47% | 64.9만 |
|---|
| 2025.11.28 | ₩14,097 | ₩14,506 | ₩14,010 | ₩14,405 | +2.19% | 28.9만 |
|---|
| 2025.11.26 | ₩14,043 | ₩14,191 | ₩13,896 | ₩13,976 | -0.48% | 45.1만 |
|---|
| 2025.11.25 | ₩14,070 | ₩14,231 | ₩13,802 | ₩14,070 | 0.00% | 51.6만 |
|---|
| 2025.11.24 | ₩14,137 | ₩14,620 | ₩13,789 | ₩13,936 | -1.42% | 77.6만 |
|---|
| 2025.11.21 | ₩13,427 | ₩14,325 | ₩13,266 | ₩14,043 | +4.59% | 46.1만 |
|---|
| 2025.11.20 | ₩13,561 | ₩14,084 | ₩13,387 | ₩13,467 | -0.69% | 46.1만 |
|---|
| 2025.11.19 | ₩13,789 | ₩14,057 | ₩13,360 | ₩13,387 | -2.92% | 48만 |
|---|
| 2025.11.18 | ₩13,641 | ₩13,963 | ₩13,347 | ₩13,883 | +1.77% | 42.8만 |
|---|
| 2025.11.17 | ₩13,320 | ₩13,829 | ₩13,065 | ₩13,735 | +3.12% | 82.7만 |
|---|
| 2025.11.14 | ₩13,454 | ₩13,842 | ₩13,306 | ₩13,306 | -1.10% | 50.5만 |
|---|
| 2025.11.13 | ₩14,512 | ₩14,512 | ₩13,561 | ₩13,641 | -6.00% | 68만 |
|---|
| 2025.11.12 | ₩13,883 | ₩14,606 | ₩13,695 | ₩14,539 | +4.73% | 68.6만 |
|---|
| 2025.11.11 | ₩13,923 | ₩14,405 | ₩13,581 | ₩14,043 | +0.87% | 60.4만 |
|---|
| 2025.11.10 | ₩14,606 | ₩14,861 | ₩14,023 | ₩14,110 | -3.39% | 69.5만 |
|---|
| 2025.11.07 | ₩14,057 | ₩14,687 | ₩13,025 | ₩14,151 | +0.67% | 92.8만 |
|---|
| 2025.11.06 | ₩13,802 | ₩14,064 | ₩13,420 | ₩13,507 | -2.14% | 55.7만 |
|---|
| 2025.11.05 | ₩13,628 | ₩14,003 | ₩13,400 | ₩13,762 | +0.98% | 53.5만 |
|---|
| 2025.11.04 | ₩13,936 | ₩14,151 | ₩13,615 | ₩13,749 | -1.35% | 60만 |
|---|
| 2025.11.03 | ₩14,412 | ₩14,968 | ₩13,943 | ₩14,124 | -2.00% | 61.3만 |
|---|
| 2025.10.31 | ₩14,124 | ₩14,452 | ₩13,936 | ₩14,405 | +1.99% | 48만 |
|---|
| 2025.10.30 | ₩14,244 | ₩14,492 | ₩13,863 | ₩14,043 | -1.41% | 38.2만 |
|---|
| 2025.10.29 | ₩14,204 | ₩14,466 | ₩13,856 | ₩14,271 | +0.47% | 59.6만 |
|---|
| 2025.10.28 | ₩14,928 | ₩15,665 | ₩13,936 | ₩14,124 | -5.39% | 96.9만 |
|---|
| 2025.10.27 | ₩13,373 | ₩13,936 | ₩13,333 | ₩13,896 | +3.91% | 40.5만 |
|---|
| 2025.10.24 | ₩13,132 | ₩13,427 | ₩13,012 | ₩13,159 | +0.20% | 36.3만 |
|---|
| 2025.10.23 | ₩13,239 | ₩13,360 | ₩13,025 | ₩13,065 | -1.32% | 34.9만 |
|---|
| 2025.10.22 | ₩13,695 | ₩13,869 | ₩13,025 | ₩13,239 | -3.33% | 42.9만 |
|---|
| 2025.10.21 | ₩13,896 | ₩14,218 | ₩13,641 | ₩13,688 | -1.49% | 29만 |
|---|
| 2025.10.20 | ₩13,467 | ₩14,137 | ₩13,340 | ₩13,896 | +3.18% | 55.9만 |
|---|
| 2025.10.17 | ₩13,387 | ₩13,708 | ₩12,878 | ₩13,293 | -0.70% | 77.7만 |
|---|
| 2025.10.16 | ₩14,419 | ₩14,606 | ₩13,440 | ₩13,521 | -6.23% | 62.5만 |
|---|
| 2025.10.15 | ₩13,561 | ₩14,365 | ₩13,561 | ₩14,285 | +5.34% | 80.2만 |
|---|
| 2025.10.14 | ₩13,829 | ₩13,829 | ₩13,443 | ₩13,561 | -1.94% | 39.2만 |
|---|
| 2025.10.13 | ₩13,440 | ₩13,869 | ₩13,400 | ₩13,869 | +3.19% | 70.3만 |
|---|
| 2025.10.10 | ₩13,856 | ₩14,003 | ₩13,373 | ₩13,467 | -2.80% | 73.4만 |
|---|