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 | ₩11,495 | ₩12,481 | ₩11,401 | ₩11,857 | +3.15% | 93.2만 |
| 2026.10.08 | ₩11,307 | ₩11,817 | ₩11,213 | ₩11,549 | +2.14% | 64.2만 |
| 2026.10.07 | ₩10,636 | ₩11,575 | ₩10,569 | ₩11,374 | +6.94% | 69만 |
| 2026.10.06 | ₩11,106 | ₩11,106 | ₩10,462 | ₩10,757 | -3.14% | 50.8만 |
| 2026.10.05 | ₩11,180 | ₩11,227 | ₩10,610 | ₩11,092 | -0.78% | 71.5만 |
| 2026.10.02 | ₩11,562 | ₩11,562 | ₩11,200 | ₩11,213 | -3.02% | 67.6만 |
| 2026.10.01 | ₩11,455 | ₩11,508 | ₩11,200 | ₩11,455 | 0.00% | 45.7만 |
| 2026.09.30 | ₩12,045 | ₩12,058 | ₩11,220 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,240 |
| -6.68% |
| 63.5만 |
| 2026.09.29 | ₩11,616 | ₩11,803 | ₩11,522 | ₩11,777 | +1.39% | 60.2만 |
|---|
| 2026.09.28 | ₩11,066 | ₩11,884 | ₩10,828 | ₩11,696 | +5.70% | 48.9만 |
|---|
| 2026.09.25 | ₩11,240 | ₩11,428 | ₩10,978 | ₩11,119 | -1.07% | 48.1만 |
|---|
| 2026.09.24 | ₩11,575 | ₩11,709 | ₩11,106 | ₩11,160 | -3.59% | 42.6만 |
|---|
| 2026.09.23 | ₩11,991 | ₩12,031 | ₩11,622 | ₩11,642 | -2.91% | 35.8만 |
|---|
| 2026.09.22 | ₩11,696 | ₩12,192 | ₩11,669 | ₩12,058 | +3.10% | 44.6만 |
|---|
| 2026.09.21 | ₩11,522 | ₩11,797 | ₩11,347 | ₩11,414 | -0.93% | 36.2만 |
|---|
| 2026.09.18 | ₩11,280 | ₩11,535 | ₩11,066 | ₩11,508 | +2.02% | 183.1만 |
|---|
| 2026.09.17 | ₩11,253 | ₩11,481 | ₩11,039 | ₩11,347 | +0.83% | 40.5만 |
|---|
| 2026.09.16 | ₩11,200 | ₩11,401 | ₩10,999 | ₩11,052 | -1.32% | 39.8만 |
|---|
| 2026.09.15 | ₩11,884 | ₩11,884 | ₩11,126 | ₩11,173 | -5.98% | 32.3만 |
|---|
| 2026.09.14 | ₩12,005 | ₩12,058 | ₩11,790 | ₩11,884 | -1.01% | 37.5만 |
|---|
| 2026.09.11 | ₩12,152 | ₩12,259 | ₩11,756 | ₩11,978 | -1.43% | 37.6만 |
|---|
| 2026.09.10 | ₩12,407 | ₩12,414 | ₩12,031 | ₩12,098 | -2.49% | 31.1만 |
|---|
| 2026.09.09 | ₩12,608 | ₩12,737 | ₩12,367 | ₩12,474 | -1.06% | 29.5만 |
|---|
| 2026.09.08 | ₩12,876 | ₩12,970 | ₩12,534 | ₩12,796 | -0.63% | 30.5만 |
|---|
| 2026.09.04 | ₩12,742 | ₩13,239 | ₩12,715 | ₩13,171 | +3.37% | 38.4만 |
|---|
| 2026.09.03 | ₩13,104 | ₩13,118 | ₩12,758 | ₩12,876 | -1.74% | 27.5만 |
|---|
| 2026.09.02 | ₩12,930 | ₩13,078 | ₩12,568 | ₩12,990 | +0.47% | 34.1만 |
|---|
| 2026.09.01 | ₩12,447 | ₩12,917 | ₩12,420 | ₩12,890 | +3.56% | 26.8만 |
|---|
| 2026.08.31 | ₩12,420 | ₩12,608 | ₩12,206 | ₩12,541 | +0.97% | 33.5만 |
|---|
| 2026.08.28 | ₩12,098 | ₩12,714 | ₩12,005 | ₩12,514 | +3.44% | 49.8만 |
|---|
| 2026.08.27 | ₩12,286 | ₩12,394 | ₩12,005 | ₩12,192 | -0.76% | 33.9만 |
|---|
| 2026.08.26 | ₩12,608 | ₩12,608 | ₩12,277 | ₩12,407 | -1.60% | 28.9만 |
|---|
| 2026.08.25 | ₩12,756 | ₩13,171 | ₩12,635 | ₩12,635 | -0.95% | 36.4만 |
|---|
| 2026.08.24 | ₩12,689 | ₩12,729 | ₩12,326 | ₩12,595 | -0.74% | 24.8만 |
|---|
| 2026.08.21 | ₩12,219 | ₩12,769 | ₩12,192 | ₩12,675 | +3.73% | 37.6만 |
|---|
| 2026.08.20 | ₩12,246 | ₩12,266 | ₩11,683 | ₩12,112 | -1.10% | 34.6만 |
|---|
| 2026.08.19 | ₩11,951 | ₩12,528 | ₩11,951 | ₩12,461 | +4.26% | 38.6만 |
|---|
| 2026.08.18 | ₩11,911 | ₩12,072 | ₩11,508 | ₩11,683 | -1.91% | 24.9만 |
|---|
| 2026.08.17 | ₩11,857 | ₩12,172 | ₩11,708 | ₩11,911 | +0.45% | 36.6만 |
|---|
| 2026.08.14 | ₩12,125 | ₩12,273 | ₩11,856 | ₩11,884 | -1.99% | 31.3만 |
|---|
| 2026.08.13 | ₩12,474 | ₩12,561 | ₩12,125 | ₩12,179 | -2.37% | 34.3만 |
|---|
| 2026.08.12 | ₩12,367 | ₩12,487 | ₩12,192 | ₩12,420 | +0.43% | 27.5만 |
|---|
| 2026.08.11 | ₩12,233 | ₩12,454 | ₩11,887 | ₩12,367 | +1.10% | 47.5만 |
|---|
| 2026.08.10 | ₩11,750 | ₩12,300 | ₩11,441 | ₩12,233 | +4.11% | 71.4만 |
|---|
| 2026.08.07 | ₩11,455 | ₩11,870 | ₩10,784 | ₩11,750 | +2.58% | 48.2만 |
|---|
| 2026.08.06 | ₩11,401 | ₩11,758 | ₩11,173 | ₩11,508 | +0.94% | 41.9만 |
|---|
| 2026.08.05 | ₩11,388 | ₩11,716 | ₩11,274 | ₩11,388 | 0.00% | 49만 |
|---|
| 2026.08.04 | ₩11,173 | ₩11,508 | ₩11,173 | ₩11,388 | +1.92% | 33만 |
|---|
| 2026.08.03 | ₩10,958 | ₩11,240 | ₩10,784 | ₩11,173 | +1.96% | 56.6만 |
|---|
| 2026.07.31 | ₩11,280 | ₩11,414 | ₩10,730 | ₩10,891 | -3.45% | 54.6만 |
|---|
| 2026.07.30 | ₩11,401 | ₩11,475 | ₩11,072 | ₩11,280 | -1.06% | 50.2만 |
|---|
| 2026.07.29 | ₩11,334 | ₩11,642 | ₩11,253 | ₩11,481 | +1.30% | 64.1만 |
|---|
| 2026.07.28 | ₩11,669 | ₩11,777 | ₩11,213 | ₩11,481 | -1.61% | 80.2만 |
|---|
| 2026.07.27 | ₩11,911 | ₩12,246 | ₩11,616 | ₩11,669 | -2.03% | 70.5만 |
|---|
| 2026.07.24 | ₩11,455 | ₩11,837 | ₩11,200 | ₩11,736 | +2.46% | 57.7만 |
|---|
| 2026.07.23 | ₩11,092 | ₩11,569 | ₩11,039 | ₩11,441 | +3.14% | 53.2만 |
|---|
| 2026.07.22 | ₩11,656 | ₩11,790 | ₩11,307 | ₩11,320 | -2.88% | 54.3만 |
|---|
| 2026.07.21 | ₩11,696 | ₩11,817 | ₩11,414 | ₩11,736 | +0.34% | 64.8만 |
|---|
| 2026.07.20 | ₩11,616 | ₩11,870 | ₩11,461 | ₩11,629 | +0.12% | 55만 |
|---|
| 2026.07.17 | ₩11,267 | ₩11,802 | ₩11,099 | ₩11,616 | +3.10% | 40.8만 |
|---|
| 2026.07.16 | ₩11,267 | ₩11,616 | ₩10,831 | ₩11,361 | +0.83% | 66만 |
|---|
| 2026.07.15 | ₩11,508 | ₩11,575 | ₩11,294 | ₩11,307 | -1.75% | 50.5만 |
|---|
| 2026.07.14 | ₩11,763 | ₩11,911 | ₩11,549 | ₩11,589 | -1.48% | 53만 |
|---|
| 2026.07.13 | ₩12,300 | ₩12,326 | ₩11,750 | ₩11,844 | -3.71% | 78.2만 |
|---|
| 2026.07.10 | ₩12,930 | ₩13,171 | ₩12,112 | ₩12,394 | -4.15% | 50.5만 |
|---|
| 2026.07.09 | ₩13,185 | ₩13,440 | ₩12,809 | ₩12,930 | -1.93% | 48.2만 |
|---|
| 2026.07.08 | ₩12,957 | ₩13,225 | ₩12,823 | ₩13,212 | +1.97% | 44.4만 |
|---|
| 2026.07.07 | ₩12,903 | ₩13,118 | ₩12,514 | ₩12,984 | +0.62% | 52.1만 |
|---|
| 2026.07.06 | ₩12,943 | ₩13,198 | ₩12,695 | ₩12,742 | -1.55% | 40.4만 |
|---|
| 2026.07.02 | ₩12,890 | ₩13,614 | ₩12,836 | ₩12,997 | +0.83% | 46.3만 |
|---|
| 2026.07.01 | ₩13,064 | ₩13,413 | ₩12,702 | ₩12,850 | -1.64% | 43.7만 |
|---|
| 2026.06.30 | ₩13,359 | ₩13,467 | ₩13,078 | ₩13,131 | -1.71% | 34만 |
|---|
| 2026.06.29 | ₩13,413 | ₩13,574 | ₩13,118 | ₩13,373 | -0.30% | 42만 |
|---|
| 2026.06.26 | ₩12,501 | ₩13,534 | ₩12,447 | ₩13,440 | +7.51% | 191.4만 |
|---|
| 2026.06.25 | ₩12,635 | ₩12,850 | ₩12,326 | ₩12,434 | -1.59% | 96.5만 |
|---|
| 2026.06.24 | ₩12,836 | ₩13,239 | ₩12,424 | ₩12,608 | -1.78% | 47.8만 |
|---|
| 2026.06.23 | ₩12,233 | ₩13,104 | ₩12,233 | ₩12,809 | +4.71% | 45.8만 |
|---|
| 2026.06.22 | ₩11,937 | ₩12,434 | ₩11,924 | ₩12,273 | +2.81% | 61.3만 |
|---|
| 2026.06.18 | ₩11,575 | ₩12,273 | ₩11,421 | ₩11,978 | +3.48% | 139.1만 |
|---|
| 2026.06.17 | ₩11,253 | ₩11,696 | ₩11,253 | ₩11,388 | +1.19% | 54.3만 |
|---|
| 2026.06.16 | ₩10,945 | ₩11,200 | ₩10,529 | ₩11,119 | +1.59% | 58.6만 |
|---|
| 2026.06.15 | ₩11,656 | ₩11,763 | ₩10,636 | ₩10,932 | -6.21% | 62.3만 |
|---|
| 2026.06.12 | ₩11,079 | ₩11,334 | ₩11,032 | ₩11,066 | -0.12% | 31.5만 |
|---|
| 2026.06.11 | ₩10,583 | ₩11,347 | ₩10,368 | ₩11,079 | +4.69% | 63.4만 |
|---|
| 2026.06.10 | ₩11,294 | ₩11,522 | ₩10,583 | ₩10,610 | -6.06% | 45.7만 |
|---|
| 2026.06.09 | ₩11,481 | ₩11,897 | ₩11,193 | ₩11,361 | -1.05% | 49.4만 |
|---|
| 2026.06.08 | ₩11,803 | ₩11,924 | ₩11,441 | ₩11,481 | -2.73% | 31.3만 |
|---|
| 2026.06.05 | ₩12,407 | ₩12,581 | ₩11,575 | ₩11,790 | -4.97% | 65.6만 |
|---|
| 2026.06.04 | ₩12,112 | ₩12,675 | ₩12,112 | ₩12,407 | +2.44% | 50.5만 |
|---|
| 2026.06.03 | ₩12,353 | ₩12,353 | ₩11,709 | ₩11,964 | -3.15% | 59.3만 |
|---|
| 2026.06.02 | ₩12,863 | ₩12,863 | ₩12,231 | ₩12,326 | -4.17% | 43.9만 |
|---|
| 2026.06.01 | ₩13,453 | ₩13,507 | ₩12,736 | ₩12,863 | -4.39% | 45.8만 |
|---|
| 2026.05.29 | ₩13,319 | ₩13,728 | ₩13,145 | ₩13,654 | +2.52% | 50.1만 |
|---|
| 2026.05.28 | ₩13,346 | ₩13,480 | ₩13,319 | ₩13,386 | +0.30% | 28.2만 |
|---|
| 2026.05.27 | ₩13,560 | ₩13,762 | ₩13,420 | ₩13,453 | -0.79% | 61.6만 |
|---|
| 2026.05.26 | ₩13,198 | ₩13,507 | ₩12,675 | ₩13,493 | +2.24% | 91.9만 |
|---|
| 2026.05.22 | ₩12,554 | ₩13,413 | ₩12,554 | ₩13,185 | +5.02% | 51.1만 |
|---|
| 2026.05.21 | ₩12,286 | ₩12,635 | ₩12,125 | ₩12,622 | +2.73% | 38.9만 |
|---|
| 2026.05.20 | ₩12,192 | ₩12,622 | ₩12,192 | ₩12,541 | +2.86% | 62.5만 |
|---|
| 2026.05.19 | ₩12,890 | ₩13,198 | ₩12,098 | ₩12,165 | -5.62% | 62.7만 |
|---|
| 2026.05.18 | ₩12,957 | ₩13,534 | ₩12,782 | ₩12,863 | -0.72% | 65.1만 |
|---|
| 2026.05.15 | ₩13,051 | ₩13,225 | ₩12,689 | ₩13,091 | +0.31% | 70만 |
|---|
| 2026.05.14 | ₩12,876 | ₩13,252 | ₩12,635 | ₩13,225 | +2.71% | 45.2만 |
|---|
| 2026.05.13 | ₩12,514 | ₩13,051 | ₩12,447 | ₩12,876 | +2.89% | 53.1만 |
|---|
| 2026.05.12 | ₩12,970 | ₩13,171 | ₩12,454 | ₩12,648 | -2.48% | 49.5만 |
|---|
| 2026.05.11 | ₩14,473 | ₩14,593 | ₩12,689 | ₩12,970 | -10.38% | 93.3만 |
|---|
| 2026.05.08 | ₩14,754 | ₩15,827 | ₩14,244 | ₩14,392 | -2.45% | 79.9만 |
|---|
| 2026.05.07 | ₩14,888 | ₩15,029 | ₩13,949 | ₩14,110 | -5.23% | 44.3만 |
|---|
| 2026.05.06 | ₩15,009 | ₩15,150 | ₩14,781 | ₩14,996 | -0.09% | 33.4만 |
|---|
| 2026.05.05 | ₩14,607 | ₩15,090 | ₩14,607 | ₩15,009 | +2.75% | 30.7만 |
|---|
| 2026.05.04 | ₩14,191 | ₩14,754 | ₩14,151 | ₩14,473 | +1.98% | 59.2만 |
|---|
| 2026.05.01 | ₩14,808 | ₩14,935 | ₩14,271 | ₩14,271 | -3.62% | 51.6만 |
|---|
| 2026.04.30 | ₩14,607 | ₩14,915 | ₩14,540 | ₩14,835 | +1.56% | 32만 |
|---|
| 2026.04.29 | ₩15,371 | ₩15,371 | ₩14,405 | ₩14,580 | -5.15% | 39.8만 |
|---|
| 2026.04.28 | ₩14,540 | ₩15,519 | ₩14,526 | ₩15,438 | +6.18% | 44만 |
|---|
| 2026.04.27 | ₩14,365 | ₩14,915 | ₩14,365 | ₩14,473 | +0.75% | 31.4만 |
|---|
| 2026.04.24 | ₩14,285 | ₩14,513 | ₩13,949 | ₩14,419 | +0.94% | 28.8만 |
|---|
| 2026.04.23 | ₩14,338 | ₩14,848 | ₩14,218 | ₩14,392 | +0.37% | 47.5만 |
|---|
| 2026.04.22 | ₩14,338 | ₩14,546 | ₩14,231 | ₩14,379 | +0.28% | 35.1만 |
|---|
| 2026.04.21 | ₩14,459 | ₩14,459 | ₩14,057 | ₩14,312 | -1.02% | 45.1만 |
|---|
| 2026.04.20 | ₩14,513 | ₩14,714 | ₩14,446 | ₩14,473 | -0.28% | 33.3만 |
|---|
| 2026.04.17 | ₩14,365 | ₩14,734 | ₩14,352 | ₩14,620 | +1.77% | 48.7만 |
|---|
| 2026.04.16 | ₩14,459 | ₩14,546 | ₩14,010 | ₩14,110 | -2.41% | 29.9만 |
|---|
| 2026.04.15 | ₩14,244 | ₩14,573 | ₩14,090 | ₩14,513 | +1.88% | 41만 |
|---|
| 2026.04.14 | ₩13,869 | ₩14,312 | ₩13,869 | ₩14,231 | +2.61% | 37.1만 |
|---|
| 2026.04.13 | ₩14,070 | ₩14,151 | ₩13,654 | ₩13,829 | -1.72% | 33.4만 |
|---|
| 2026.04.10 | ₩14,218 | ₩14,218 | ₩13,909 | ₩14,084 | -0.94% | 31.9만 |
|---|
| 2026.04.09 | ₩14,043 | ₩14,352 | ₩13,921 | ₩14,191 | +1.05% | 41.5만 |
|---|
| 2026.04.08 | ₩14,057 | ₩14,318 | ₩13,802 | ₩14,285 | +1.62% | 45.5만 |
|---|
| 2026.04.07 | ₩13,386 | ₩13,909 | ₩13,145 | ₩13,896 | +3.81% | 48.1만 |
|---|
| 2026.04.06 | ₩13,292 | ₩13,554 | ₩13,252 | ₩13,467 | +1.31% | 41.3만 |
|---|
| 2026.04.02 | ₩13,078 | ₩13,520 | ₩12,756 | ₩13,225 | +1.13% | 84.9만 |
|---|
| 2026.04.01 | ₩13,198 | ₩13,567 | ₩13,145 | ₩13,453 | +1.93% | 59.3만 |
|---|
| 2026.03.31 | ₩12,514 | ₩13,225 | ₩12,514 | ₩13,037 | +4.18% | 67.2만 |
|---|
| 2026.03.30 | ₩12,394 | ₩12,742 | ₩12,219 | ₩12,407 | +0.11% | 41.6만 |
|---|
| 2026.03.27 | ₩12,635 | ₩12,903 | ₩12,259 | ₩12,420 | -1.70% | 43만 |
|---|
| 2026.03.26 | ₩12,326 | ₩12,984 | ₩12,284 | ₩12,769 | +3.59% | 45.3만 |
|---|
| 2026.03.25 | ₩11,857 | ₩12,494 | ₩11,830 | ₩12,487 | +5.32% | 54.4만 |
|---|
| 2026.03.24 | ₩11,736 | ₩12,011 | ₩11,381 | ₩11,709 | -0.23% | 53.5만 |
|---|
| 2026.03.23 | ₩11,844 | ₩12,125 | ₩11,750 | ₩11,830 | -0.11% | 48.8만 |
|---|
| 2026.03.20 | ₩11,455 | ₩11,750 | ₩11,320 | ₩11,736 | +2.46% | 140.2만 |
|---|
| 2026.03.19 | ₩11,455 | ₩11,575 | ₩11,237 | ₩11,455 | 0.00% | 46.8만 |
|---|
| 2026.03.18 | ₩11,991 | ₩11,998 | ₩11,441 | ₩11,522 | -3.91% | 49.6만 |
|---|
| 2026.03.17 | ₩12,206 | ₩12,340 | ₩12,011 | ₩12,072 | -1.10% | 46.7만 |
|---|
| 2026.03.16 | ₩12,434 | ₩12,494 | ₩12,152 | ₩12,300 | -1.08% | 51.2만 |
|---|
| 2026.03.13 | ₩12,608 | ₩12,796 | ₩12,065 | ₩12,353 | -2.02% | 58.5만 |
|---|
| 2026.03.12 | ₩12,715 | ₩12,715 | ₩12,192 | ₩12,487 | -1.79% | 73.7만 |
|---|
| 2026.03.11 | ₩13,011 | ₩13,198 | ₩12,414 | ₩12,850 | -1.24% | 70.1만 |
|---|
| 2026.03.10 | ₩13,695 | ₩13,775 | ₩12,984 | ₩13,104 | -4.31% | 62.8만 |
|---|
| 2026.03.09 | ₩12,434 | ₩13,346 | ₩12,367 | ₩13,158 | +5.83% | 62.7만 |
|---|
| 2026.03.06 | ₩12,394 | ₩12,930 | ₩12,394 | ₩12,863 | +3.79% | 65.2만 |
|---|
| 2026.03.05 | ₩13,011 | ₩13,497 | ₩12,554 | ₩12,689 | -2.47% | 51만 |
|---|
| 2026.03.04 | ₩12,554 | ₩13,359 | ₩12,554 | ₩13,225 | +5.34% | 54.3만 |
|---|
| 2026.03.03 | ₩12,192 | ₩12,897 | ₩12,005 | ₩12,554 | +2.97% | 55.3만 |
|---|
| 2026.03.02 | ₩12,192 | ₩12,897 | ₩12,025 | ₩12,608 | +3.41% | 81.1만 |
|---|
| 2026.02.27 | ₩11,441 | ₩11,790 | ₩11,374 | ₩11,629 | +1.64% | 43.9만 |
|---|
| 2026.02.26 | ₩11,911 | ₩12,011 | ₩11,575 | ₩11,589 | -2.70% | 35.6만 |
|---|
| 2026.02.25 | ₩12,072 | ₩12,219 | ₩11,441 | ₩11,911 | -1.33% | 49.1만 |
|---|
| 2026.02.24 | ₩12,112 | ₩12,474 | ₩11,736 | ₩12,031 | -0.66% | 44.9만 |
|---|
| 2026.02.23 | ₩12,072 | ₩12,528 | ₩11,817 | ₩12,165 | +0.78% | 46.6만 |
|---|
| 2026.02.20 | ₩12,581 | ₩12,863 | ₩10,992 | ₩12,098 | -3.84% | 78.6만 |
|---|
| 2026.02.19 | ₩12,152 | ₩12,340 | ₩11,803 | ₩12,112 | -0.33% | 35만 |
|---|
| 2026.02.18 | ₩11,817 | ₩12,373 | ₩11,810 | ₩12,192 | +3.18% | 30.8만 |
|---|
| 2026.02.17 | ₩12,018 | ₩12,347 | ₩11,797 | ₩12,018 | 0.00% | 37.5만 |
|---|
| 2026.02.13 | ₩11,870 | ₩12,394 | ₩11,864 | ₩12,018 | +1.24% | 30.9만 |
|---|
| 2026.02.12 | ₩11,978 | ₩12,125 | ₩11,696 | ₩11,870 | -0.90% | 35.2만 |
|---|
| 2026.02.11 | ₩12,085 | ₩12,192 | ₩11,602 | ₩11,978 | -0.89% | 27.1만 |
|---|
| 2026.02.10 | ₩11,817 | ₩12,233 | ₩11,763 | ₩12,018 | +1.70% | 33만 |
|---|
| 2026.02.09 | ₩11,937 | ₩12,125 | ₩11,522 | ₩11,884 | -0.45% | 35.6만 |
|---|
| 2026.02.06 | ₩11,508 | ₩12,058 | ₩11,481 | ₩11,951 | +3.85% | 58.1만 |
|---|
| 2026.02.05 | ₩11,884 | ₩12,132 | ₩11,039 | ₩11,200 | -5.76% | 51.9만 |
|---|
| 2026.02.04 | ₩11,763 | ₩12,125 | ₩11,374 | ₩11,924 | +1.37% | 45.2만 |
|---|
| 2026.02.03 | ₩11,937 | ₩12,139 | ₩11,549 | ₩11,777 | -1.35% | 28.1만 |
|---|
| 2026.02.02 | ₩11,790 | ₩12,005 | ₩11,253 | ₩11,951 | +1.37% | 55.7만 |
|---|
| 2026.01.30 | ₩12,045 | ₩12,165 | ₩11,602 | ₩11,817 | -1.89% | 39만 |
|---|
| 2026.01.29 | ₩12,273 | ₩12,742 | ₩12,005 | ₩12,152 | -0.98% | 36.2만 |
|---|
| 2026.01.28 | ₩12,997 | ₩13,111 | ₩12,206 | ₩12,259 | -5.68% | 42.2만 |
|---|
| 2026.01.27 | ₩13,306 | ₩13,534 | ₩12,984 | ₩13,051 | -1.92% | 39.3만 |
|---|
| 2026.01.26 | ₩13,332 | ₩13,762 | ₩13,098 | ₩13,332 | 0.00% | 47만 |
|---|
| 2026.01.23 | ₩13,815 | ₩14,124 | ₩13,399 | ₩13,413 | -2.91% | 66만 |
|---|
| 2026.01.22 | ₩12,984 | ₩13,882 | ₩12,964 | ₩13,869 | +6.82% | 51.3만 |
|---|
| 2026.01.21 | ₩12,447 | ₩13,037 | ₩12,394 | ₩12,984 | +4.31% | 59.1만 |
|---|
| 2026.01.20 | ₩12,233 | ₩12,803 | ₩12,072 | ₩12,407 | +1.43% | 63.1만 |
|---|
| 2026.01.16 | ₩12,461 | ₩12,675 | ₩11,984 | ₩12,541 | +0.65% | 76.2만 |
|---|
| 2026.01.15 | ₩12,286 | ₩12,440 | ₩11,951 | ₩12,420 | +1.09% | 60.2만 |
|---|
| 2026.01.14 | ₩11,991 | ₩12,420 | ₩11,857 | ₩12,340 | +2.91% | 39.9만 |
|---|
| 2026.01.13 | ₩11,763 | ₩12,152 | ₩11,763 | ₩12,045 | +2.39% | 47만 |
|---|
| 2026.01.12 | ₩12,286 | ₩12,286 | ₩11,602 | ₩11,951 | -2.73% | 58.6만 |
|---|
| 2026.01.09 | ₩12,326 | ₩12,521 | ₩12,219 | ₩12,326 | 0.00% | 40.2만 |
|---|
| 2026.01.08 | ₩12,112 | ₩12,286 | ₩12,005 | ₩12,139 | +0.22% | 37.6만 |
|---|
| 2026.01.07 | ₩12,072 | ₩12,695 | ₩12,018 | ₩12,246 | +1.44% | 46.9만 |
|---|
| 2026.01.06 | ₩12,085 | ₩12,259 | ₩11,917 | ₩12,031 | -0.44% | 63.6만 |
|---|
| 2026.01.05 | ₩12,394 | ₩12,394 | ₩11,964 | ₩12,206 | -1.52% | 53.9만 |
|---|
| 2026.01.02 | ₩12,823 | ₩12,997 | ₩12,165 | ₩12,340 | -3.77% | 52.7만 |
|---|
| 2025.12.31 | ₩12,474 | ₩12,823 | ₩12,394 | ₩12,809 | +2.69% | 47.5만 |
|---|
| 2025.12.30 | ₩12,675 | ₩12,769 | ₩12,461 | ₩12,487 | -1.48% | 36.4만 |
|---|
| 2025.12.29 | ₩12,729 | ₩12,803 | ₩12,521 | ₩12,715 | -0.11% | 49.6만 |
|---|
| 2025.12.26 | ₩12,970 | ₩12,970 | ₩12,648 | ₩12,796 | -1.34% | 42.5만 |
|---|
| 2025.12.24 | ₩12,689 | ₩13,064 | ₩12,380 | ₩12,997 | +2.43% | 23.7만 |
|---|
| 2025.12.23 | ₩12,782 | ₩12,863 | ₩12,461 | ₩12,729 | -0.42% | 70.3만 |
|---|
| 2025.12.22 | ₩12,286 | ₩13,118 | ₩12,165 | ₩12,984 | +5.68% | 68.8만 |
|---|
| 2025.12.19 | ₩12,581 | ₩12,823 | ₩12,219 | ₩12,353 | -1.81% | 413만 |
|---|
| 2025.12.18 | ₩12,689 | ₩12,970 | ₩12,501 | ₩12,581 | -0.85% | 54.8만 |
|---|
| 2025.12.17 | ₩13,118 | ₩13,292 | ₩12,595 | ₩12,648 | -3.58% | 50.8만 |
|---|
| 2025.12.16 | ₩13,346 | ₩13,628 | ₩12,769 | ₩13,078 | -2.01% | 63.9만 |
|---|
| 2025.12.15 | ₩13,909 | ₩14,084 | ₩13,332 | ₩13,373 | -3.86% | 85.3만 |
|---|
| 2025.12.12 | ₩13,949 | ₩14,070 | ₩13,674 | ₩13,896 | -0.38% | 47.8만 |
|---|
| 2025.12.11 | ₩13,319 | ₩14,084 | ₩13,158 | ₩13,856 | +4.03% | 69.3만 |
|---|
| 2025.12.10 | ₩13,788 | ₩13,842 | ₩12,997 | ₩13,239 | -3.99% | 96.1만 |
|---|
| 2025.12.09 | ₩14,352 | ₩14,486 | ₩13,721 | ₩13,842 | -3.55% | 53.2만 |
|---|
| 2025.12.08 | ₩15,022 | ₩15,157 | ₩14,365 | ₩14,392 | -4.20% | 56.2만 |
|---|
| 2025.12.05 | ₩14,996 | ₩15,398 | ₩14,721 | ₩14,848 | -0.98% | 43.5만 |
|---|
| 2025.12.04 | ₩14,808 | ₩15,519 | ₩14,687 | ₩14,969 | +1.09% | 116.1만 |
|---|
| 2025.12.03 | ₩13,949 | ₩15,398 | ₩13,829 | ₩14,982 | +7.40% | 77.8만 |
|---|
| 2025.12.02 | ₩13,802 | ₩14,124 | ₩13,601 | ₩13,882 | +0.58% | 61.5만 |
|---|
| 2025.12.01 | ₩14,727 | ₩14,929 | ₩13,701 | ₩13,775 | -6.47% | 64.9만 |
|---|
| 2025.11.28 | ₩14,110 | ₩14,519 | ₩14,023 | ₩14,419 | +2.19% | 28.9만 |
|---|
| 2025.11.26 | ₩14,057 | ₩14,204 | ₩13,909 | ₩13,990 | -0.48% | 45.1만 |
|---|
| 2025.11.25 | ₩14,084 | ₩14,244 | ₩13,815 | ₩14,084 | 0.00% | 51.6만 |
|---|
| 2025.11.24 | ₩14,151 | ₩14,633 | ₩13,802 | ₩13,949 | -1.42% | 77.6만 |
|---|
| 2025.11.21 | ₩13,440 | ₩14,338 | ₩13,279 | ₩14,057 | +4.59% | 46.1만 |
|---|
| 2025.11.20 | ₩13,574 | ₩14,097 | ₩13,399 | ₩13,480 | -0.69% | 46.1만 |
|---|
| 2025.11.19 | ₩13,802 | ₩14,070 | ₩13,373 | ₩13,399 | -2.92% | 48만 |
|---|
| 2025.11.18 | ₩13,654 | ₩13,976 | ₩13,359 | ₩13,896 | +1.77% | 42.8만 |
|---|
| 2025.11.17 | ₩13,332 | ₩13,842 | ₩13,078 | ₩13,748 | +3.12% | 82.7만 |
|---|
| 2025.11.14 | ₩13,467 | ₩13,856 | ₩13,319 | ₩13,319 | -1.10% | 50.5만 |
|---|
| 2025.11.13 | ₩14,526 | ₩14,526 | ₩13,574 | ₩13,654 | -6.00% | 68만 |
|---|
| 2025.11.12 | ₩13,896 | ₩14,620 | ₩13,708 | ₩14,553 | +4.73% | 68.6만 |
|---|
| 2025.11.11 | ₩13,936 | ₩14,419 | ₩13,594 | ₩14,057 | +0.87% | 60.4만 |
|---|
| 2025.11.10 | ₩14,620 | ₩14,875 | ₩14,037 | ₩14,124 | -3.39% | 69.5만 |
|---|
| 2025.11.07 | ₩14,070 | ₩14,701 | ₩13,037 | ₩14,164 | +0.67% | 92.8만 |
|---|
| 2025.11.06 | ₩13,815 | ₩14,077 | ₩13,433 | ₩13,520 | -2.14% | 55.7만 |
|---|
| 2025.11.05 | ₩13,641 | ₩14,016 | ₩13,413 | ₩13,775 | +0.98% | 53.5만 |
|---|
| 2025.11.04 | ₩13,949 | ₩14,164 | ₩13,628 | ₩13,762 | -1.35% | 60만 |
|---|
| 2025.11.03 | ₩14,426 | ₩14,982 | ₩13,956 | ₩14,137 | -2.00% | 61.3만 |
|---|
| 2025.10.31 | ₩14,137 | ₩14,466 | ₩13,949 | ₩14,419 | +1.99% | 48만 |
|---|
| 2025.10.30 | ₩14,258 | ₩14,506 | ₩13,876 | ₩14,057 | -1.41% | 38.2만 |
|---|
| 2025.10.29 | ₩14,218 | ₩14,479 | ₩13,869 | ₩14,285 | +0.47% | 59.6만 |
|---|
| 2025.10.28 | ₩14,942 | ₩15,680 | ₩13,949 | ₩14,137 | -5.39% | 96.9만 |
|---|
| 2025.10.27 | ₩13,386 | ₩13,949 | ₩13,346 | ₩13,909 | +3.91% | 40.5만 |
|---|
| 2025.10.24 | ₩13,145 | ₩13,440 | ₩13,024 | ₩13,171 | +0.20% | 36.3만 |
|---|
| 2025.10.23 | ₩13,252 | ₩13,373 | ₩13,037 | ₩13,078 | -1.32% | 34.9만 |
|---|
| 2025.10.22 | ₩13,708 | ₩13,882 | ₩13,037 | ₩13,252 | -3.33% | 42.9만 |
|---|
| 2025.10.21 | ₩13,909 | ₩14,231 | ₩13,654 | ₩13,701 | -1.49% | 29만 |
|---|
| 2025.10.20 | ₩13,480 | ₩14,151 | ₩13,353 | ₩13,909 | +3.18% | 55.9만 |
|---|
| 2025.10.17 | ₩13,399 | ₩13,721 | ₩12,890 | ₩13,306 | -0.70% | 77.7만 |
|---|
| 2025.10.16 | ₩14,432 | ₩14,620 | ₩13,453 | ₩13,534 | -6.23% | 62.5만 |
|---|
| 2025.10.15 | ₩13,574 | ₩14,379 | ₩13,574 | ₩14,298 | +5.34% | 80.2만 |
|---|
| 2025.10.14 | ₩13,842 | ₩13,842 | ₩13,456 | ₩13,574 | -1.94% | 39.2만 |
|---|
| 2025.10.13 | ₩13,453 | ₩13,882 | ₩13,413 | ₩13,882 | +3.19% | 70.3만 |
|---|
| 2025.10.10 | ₩13,869 | ₩14,016 | ₩13,386 | ₩13,480 | -2.80% | 73.4만 |
|---|