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 | ₩11,494 | ₩12,480 | ₩11,400 | ₩11,856 | +3.15% | 93.2만 |
| 2026.10.08 | ₩11,306 | ₩11,816 | ₩11,213 | ₩11,548 | +2.14% | 64.2만 |
| 2026.10.07 | ₩10,636 | ₩11,575 | ₩10,569 | ₩11,373 | +6.94% | 69만 |
| 2026.10.06 | ₩11,105 | ₩11,105 | ₩10,461 | ₩10,757 | -3.14% | 50.8만 |
| 2026.10.05 | ₩11,179 | ₩11,226 | ₩10,609 | ₩11,092 | -0.78% | 71.5만 |
| 2026.10.02 | ₩11,561 | ₩11,561 | ₩11,199 | ₩11,213 | -3.02% | 67.6만 |
| 2026.10.01 | ₩11,454 | ₩11,508 | ₩11,199 | ₩11,454 | 0.00% | 45.7만 |
| 2026.09.30 | ₩12,044 | ₩12,057 | ₩11,219 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,239 |
| -6.68% |
| 63.5만 |
| 2026.09.29 | ₩11,615 | ₩11,803 | ₩11,521 | ₩11,776 | +1.39% | 60.2만 |
|---|
| 2026.09.28 | ₩11,065 | ₩11,883 | ₩10,828 | ₩11,695 | +5.70% | 48.9만 |
|---|
| 2026.09.25 | ₩11,239 | ₩11,427 | ₩10,978 | ₩11,119 | -1.07% | 48.1만 |
|---|
| 2026.09.24 | ₩11,575 | ₩11,709 | ₩11,105 | ₩11,159 | -3.59% | 42.6만 |
|---|
| 2026.09.23 | ₩11,990 | ₩12,031 | ₩11,622 | ₩11,642 | -2.91% | 35.8만 |
|---|
| 2026.09.22 | ₩11,695 | ₩12,192 | ₩11,669 | ₩12,057 | +3.10% | 44.6만 |
|---|
| 2026.09.21 | ₩11,521 | ₩11,796 | ₩11,347 | ₩11,414 | -0.93% | 36.2만 |
|---|
| 2026.09.18 | ₩11,280 | ₩11,534 | ₩11,065 | ₩11,508 | +2.02% | 183.1만 |
|---|
| 2026.09.17 | ₩11,253 | ₩11,481 | ₩11,038 | ₩11,347 | +0.83% | 40.5만 |
|---|
| 2026.09.16 | ₩11,199 | ₩11,400 | ₩10,998 | ₩11,052 | -1.32% | 39.8만 |
|---|
| 2026.09.15 | ₩11,883 | ₩11,883 | ₩11,125 | ₩11,172 | -5.98% | 32.3만 |
|---|
| 2026.09.14 | ₩12,004 | ₩12,057 | ₩11,789 | ₩11,883 | -1.01% | 37.5만 |
|---|
| 2026.09.11 | ₩12,151 | ₩12,259 | ₩11,756 | ₩11,977 | -1.43% | 37.6만 |
|---|
| 2026.09.10 | ₩12,406 | ₩12,413 | ₩12,031 | ₩12,098 | -2.49% | 31.1만 |
|---|
| 2026.09.09 | ₩12,607 | ₩12,736 | ₩12,366 | ₩12,473 | -1.06% | 29.5만 |
|---|
| 2026.09.08 | ₩12,876 | ₩12,970 | ₩12,534 | ₩12,795 | -0.63% | 30.5만 |
|---|
| 2026.09.04 | ₩12,741 | ₩13,238 | ₩12,715 | ₩13,171 | +3.37% | 38.4만 |
|---|
| 2026.09.03 | ₩13,104 | ₩13,117 | ₩12,758 | ₩12,876 | -1.74% | 27.5만 |
|---|
| 2026.09.02 | ₩12,929 | ₩13,077 | ₩12,567 | ₩12,990 | +0.47% | 34.1만 |
|---|
| 2026.09.01 | ₩12,446 | ₩12,916 | ₩12,420 | ₩12,889 | +3.56% | 26.8만 |
|---|
| 2026.08.31 | ₩12,420 | ₩12,607 | ₩12,205 | ₩12,540 | +0.97% | 33.5만 |
|---|
| 2026.08.28 | ₩12,098 | ₩12,713 | ₩12,004 | ₩12,513 | +3.44% | 49.8만 |
|---|
| 2026.08.27 | ₩12,285 | ₩12,393 | ₩12,004 | ₩12,192 | -0.76% | 33.9만 |
|---|
| 2026.08.26 | ₩12,607 | ₩12,607 | ₩12,276 | ₩12,406 | -1.60% | 28.9만 |
|---|
| 2026.08.25 | ₩12,755 | ₩13,171 | ₩12,634 | ₩12,634 | -0.95% | 36.4만 |
|---|
| 2026.08.24 | ₩12,688 | ₩12,728 | ₩12,326 | ₩12,594 | -0.74% | 24.8만 |
|---|
| 2026.08.21 | ₩12,218 | ₩12,768 | ₩12,192 | ₩12,674 | +3.73% | 37.6만 |
|---|
| 2026.08.20 | ₩12,245 | ₩12,265 | ₩11,682 | ₩12,111 | -1.10% | 34.6만 |
|---|
| 2026.08.19 | ₩11,950 | ₩12,527 | ₩11,950 | ₩12,460 | +4.26% | 38.6만 |
|---|
| 2026.08.18 | ₩11,910 | ₩12,071 | ₩11,508 | ₩11,682 | -1.91% | 24.9만 |
|---|
| 2026.08.17 | ₩11,856 | ₩12,171 | ₩11,707 | ₩11,910 | +0.45% | 36.6만 |
|---|
| 2026.08.14 | ₩12,125 | ₩12,272 | ₩11,855 | ₩11,883 | -1.99% | 31.3만 |
|---|
| 2026.08.13 | ₩12,473 | ₩12,560 | ₩12,125 | ₩12,178 | -2.37% | 34.3만 |
|---|
| 2026.08.12 | ₩12,366 | ₩12,487 | ₩12,192 | ₩12,420 | +0.43% | 27.5만 |
|---|
| 2026.08.11 | ₩12,232 | ₩12,453 | ₩11,886 | ₩12,366 | +1.10% | 47.5만 |
|---|
| 2026.08.10 | ₩11,749 | ₩12,299 | ₩11,441 | ₩12,232 | +4.11% | 71.4만 |
|---|
| 2026.08.07 | ₩11,454 | ₩11,870 | ₩10,783 | ₩11,749 | +2.58% | 48.2만 |
|---|
| 2026.08.06 | ₩11,400 | ₩11,757 | ₩11,172 | ₩11,508 | +0.94% | 41.9만 |
|---|
| 2026.08.05 | ₩11,387 | ₩11,715 | ₩11,273 | ₩11,387 | 0.00% | 49만 |
|---|
| 2026.08.04 | ₩11,172 | ₩11,508 | ₩11,172 | ₩11,387 | +1.92% | 33만 |
|---|
| 2026.08.03 | ₩10,958 | ₩11,239 | ₩10,783 | ₩11,172 | +1.96% | 56.6만 |
|---|
| 2026.07.31 | ₩11,280 | ₩11,414 | ₩10,730 | ₩10,891 | -3.45% | 54.6만 |
|---|
| 2026.07.30 | ₩11,400 | ₩11,474 | ₩11,072 | ₩11,280 | -1.06% | 50.2만 |
|---|
| 2026.07.29 | ₩11,333 | ₩11,642 | ₩11,253 | ₩11,481 | +1.30% | 64.1만 |
|---|
| 2026.07.28 | ₩11,669 | ₩11,776 | ₩11,213 | ₩11,481 | -1.61% | 80.2만 |
|---|
| 2026.07.27 | ₩11,910 | ₩12,245 | ₩11,615 | ₩11,669 | -2.03% | 70.5만 |
|---|
| 2026.07.24 | ₩11,454 | ₩11,836 | ₩11,199 | ₩11,736 | +2.46% | 57.7만 |
|---|
| 2026.07.23 | ₩11,092 | ₩11,568 | ₩11,038 | ₩11,441 | +3.14% | 53.2만 |
|---|
| 2026.07.22 | ₩11,655 | ₩11,789 | ₩11,306 | ₩11,320 | -2.88% | 54.3만 |
|---|
| 2026.07.21 | ₩11,695 | ₩11,816 | ₩11,414 | ₩11,736 | +0.34% | 64.8만 |
|---|
| 2026.07.20 | ₩11,615 | ₩11,870 | ₩11,461 | ₩11,628 | +0.12% | 55만 |
|---|
| 2026.07.17 | ₩11,266 | ₩11,801 | ₩11,099 | ₩11,615 | +3.10% | 40.8만 |
|---|
| 2026.07.16 | ₩11,266 | ₩11,615 | ₩10,830 | ₩11,360 | +0.83% | 66만 |
|---|
| 2026.07.15 | ₩11,508 | ₩11,575 | ₩11,293 | ₩11,306 | -1.75% | 50.5만 |
|---|
| 2026.07.14 | ₩11,762 | ₩11,910 | ₩11,548 | ₩11,588 | -1.48% | 53만 |
|---|
| 2026.07.13 | ₩12,299 | ₩12,326 | ₩11,749 | ₩11,843 | -3.71% | 78.2만 |
|---|
| 2026.07.10 | ₩12,929 | ₩13,171 | ₩12,111 | ₩12,393 | -4.15% | 50.5만 |
|---|
| 2026.07.09 | ₩13,184 | ₩13,439 | ₩12,809 | ₩12,929 | -1.93% | 48.2만 |
|---|
| 2026.07.08 | ₩12,956 | ₩13,224 | ₩12,822 | ₩13,211 | +1.97% | 44.4만 |
|---|
| 2026.07.07 | ₩12,902 | ₩13,117 | ₩12,513 | ₩12,983 | +0.62% | 52.1만 |
|---|
| 2026.07.06 | ₩12,943 | ₩13,198 | ₩12,695 | ₩12,741 | -1.55% | 40.4만 |
|---|
| 2026.07.02 | ₩12,889 | ₩13,613 | ₩12,835 | ₩12,996 | +0.83% | 46.3만 |
|---|
| 2026.07.01 | ₩13,063 | ₩13,412 | ₩12,701 | ₩12,849 | -1.64% | 43.7만 |
|---|
| 2026.06.30 | ₩13,358 | ₩13,466 | ₩13,077 | ₩13,130 | -1.71% | 34만 |
|---|
| 2026.06.29 | ₩13,412 | ₩13,573 | ₩13,117 | ₩13,372 | -0.30% | 42만 |
|---|
| 2026.06.26 | ₩12,500 | ₩13,533 | ₩12,446 | ₩13,439 | +7.51% | 191.4만 |
|---|
| 2026.06.25 | ₩12,634 | ₩12,849 | ₩12,326 | ₩12,433 | -1.59% | 96.5만 |
|---|
| 2026.06.24 | ₩12,835 | ₩13,238 | ₩12,424 | ₩12,607 | -1.78% | 47.8만 |
|---|
| 2026.06.23 | ₩12,232 | ₩13,104 | ₩12,232 | ₩12,809 | +4.71% | 45.8만 |
|---|
| 2026.06.22 | ₩11,937 | ₩12,433 | ₩11,923 | ₩12,272 | +2.81% | 61.3만 |
|---|
| 2026.06.18 | ₩11,575 | ₩12,272 | ₩11,420 | ₩11,977 | +3.48% | 139.1만 |
|---|
| 2026.06.17 | ₩11,253 | ₩11,695 | ₩11,253 | ₩11,387 | +1.19% | 54.3만 |
|---|
| 2026.06.16 | ₩10,944 | ₩11,199 | ₩10,528 | ₩11,119 | +1.59% | 58.6만 |
|---|
| 2026.06.15 | ₩11,655 | ₩11,762 | ₩10,636 | ₩10,931 | -6.21% | 62.3만 |
|---|
| 2026.06.12 | ₩11,078 | ₩11,333 | ₩11,031 | ₩11,065 | -0.12% | 31.5만 |
|---|
| 2026.06.11 | ₩10,582 | ₩11,347 | ₩10,368 | ₩11,078 | +4.69% | 63.4만 |
|---|
| 2026.06.10 | ₩11,293 | ₩11,521 | ₩10,582 | ₩10,609 | -6.06% | 45.7만 |
|---|
| 2026.06.09 | ₩11,481 | ₩11,897 | ₩11,192 | ₩11,360 | -1.05% | 49.4만 |
|---|
| 2026.06.08 | ₩11,803 | ₩11,923 | ₩11,441 | ₩11,481 | -2.73% | 31.3만 |
|---|
| 2026.06.05 | ₩12,406 | ₩12,581 | ₩11,575 | ₩11,789 | -4.97% | 65.6만 |
|---|
| 2026.06.04 | ₩12,111 | ₩12,674 | ₩12,111 | ₩12,406 | +2.44% | 50.5만 |
|---|
| 2026.06.03 | ₩12,353 | ₩12,353 | ₩11,709 | ₩11,964 | -3.15% | 59.3만 |
|---|
| 2026.06.02 | ₩12,862 | ₩12,862 | ₩12,230 | ₩12,326 | -4.17% | 43.9만 |
|---|
| 2026.06.01 | ₩13,452 | ₩13,506 | ₩12,735 | ₩12,862 | -4.39% | 45.8만 |
|---|
| 2026.05.29 | ₩13,318 | ₩13,727 | ₩13,144 | ₩13,654 | +2.52% | 50.1만 |
|---|
| 2026.05.28 | ₩13,345 | ₩13,479 | ₩13,318 | ₩13,385 | +0.30% | 28.2만 |
|---|
| 2026.05.27 | ₩13,560 | ₩13,761 | ₩13,419 | ₩13,452 | -0.79% | 61.6만 |
|---|
| 2026.05.26 | ₩13,198 | ₩13,506 | ₩12,674 | ₩13,493 | +2.24% | 91.9만 |
|---|
| 2026.05.22 | ₩12,554 | ₩13,412 | ₩12,554 | ₩13,184 | +5.02% | 51.1만 |
|---|
| 2026.05.21 | ₩12,285 | ₩12,634 | ₩12,125 | ₩12,621 | +2.73% | 38.9만 |
|---|
| 2026.05.20 | ₩12,192 | ₩12,621 | ₩12,192 | ₩12,540 | +2.86% | 62.5만 |
|---|
| 2026.05.19 | ₩12,889 | ₩13,198 | ₩12,098 | ₩12,165 | -5.62% | 62.7만 |
|---|
| 2026.05.18 | ₩12,956 | ₩13,533 | ₩12,782 | ₩12,862 | -0.72% | 65.1만 |
|---|
| 2026.05.15 | ₩13,050 | ₩13,224 | ₩12,688 | ₩13,090 | +0.31% | 70만 |
|---|
| 2026.05.14 | ₩12,876 | ₩13,251 | ₩12,634 | ₩13,224 | +2.71% | 45.2만 |
|---|
| 2026.05.13 | ₩12,513 | ₩13,050 | ₩12,446 | ₩12,876 | +2.89% | 53.1만 |
|---|
| 2026.05.12 | ₩12,970 | ₩13,171 | ₩12,453 | ₩12,648 | -2.48% | 49.5만 |
|---|
| 2026.05.11 | ₩14,472 | ₩14,592 | ₩12,688 | ₩12,970 | -10.38% | 93.3만 |
|---|
| 2026.05.08 | ₩14,753 | ₩15,826 | ₩14,244 | ₩14,391 | -2.45% | 79.9만 |
|---|
| 2026.05.07 | ₩14,887 | ₩15,028 | ₩13,949 | ₩14,110 | -5.23% | 44.3만 |
|---|
| 2026.05.06 | ₩15,008 | ₩15,149 | ₩14,780 | ₩14,995 | -0.09% | 33.4만 |
|---|
| 2026.05.05 | ₩14,606 | ₩15,089 | ₩14,606 | ₩15,008 | +2.75% | 30.7만 |
|---|
| 2026.05.04 | ₩14,190 | ₩14,753 | ₩14,150 | ₩14,472 | +1.98% | 59.2만 |
|---|
| 2026.05.01 | ₩14,807 | ₩14,934 | ₩14,270 | ₩14,270 | -3.62% | 51.6만 |
|---|
| 2026.04.30 | ₩14,606 | ₩14,914 | ₩14,539 | ₩14,834 | +1.56% | 32만 |
|---|
| 2026.04.29 | ₩15,370 | ₩15,370 | ₩14,405 | ₩14,579 | -5.15% | 39.8만 |
|---|
| 2026.04.28 | ₩14,539 | ₩15,518 | ₩14,525 | ₩15,437 | +6.18% | 44만 |
|---|
| 2026.04.27 | ₩14,364 | ₩14,914 | ₩14,364 | ₩14,472 | +0.75% | 31.4만 |
|---|
| 2026.04.24 | ₩14,284 | ₩14,512 | ₩13,949 | ₩14,418 | +0.94% | 28.8만 |
|---|
| 2026.04.23 | ₩14,338 | ₩14,847 | ₩14,217 | ₩14,391 | +0.37% | 47.5만 |
|---|
| 2026.04.22 | ₩14,338 | ₩14,545 | ₩14,230 | ₩14,378 | +0.28% | 35.1만 |
|---|
| 2026.04.21 | ₩14,458 | ₩14,458 | ₩14,056 | ₩14,311 | -1.02% | 45.1만 |
|---|
| 2026.04.20 | ₩14,512 | ₩14,713 | ₩14,445 | ₩14,472 | -0.28% | 33.3만 |
|---|
| 2026.04.17 | ₩14,364 | ₩14,733 | ₩14,351 | ₩14,619 | +1.77% | 48.7만 |
|---|
| 2026.04.16 | ₩14,458 | ₩14,545 | ₩14,009 | ₩14,110 | -2.41% | 29.9만 |
|---|
| 2026.04.15 | ₩14,244 | ₩14,572 | ₩14,089 | ₩14,512 | +1.88% | 41만 |
|---|
| 2026.04.14 | ₩13,868 | ₩14,311 | ₩13,868 | ₩14,230 | +2.61% | 37.1만 |
|---|
| 2026.04.13 | ₩14,069 | ₩14,150 | ₩13,654 | ₩13,828 | -1.72% | 33.4만 |
|---|
| 2026.04.10 | ₩14,217 | ₩14,217 | ₩13,908 | ₩14,083 | -0.94% | 31.9만 |
|---|
| 2026.04.09 | ₩14,042 | ₩14,351 | ₩13,920 | ₩14,190 | +1.05% | 41.5만 |
|---|
| 2026.04.08 | ₩14,056 | ₩14,317 | ₩13,801 | ₩14,284 | +1.62% | 45.5만 |
|---|
| 2026.04.07 | ₩13,385 | ₩13,908 | ₩13,144 | ₩13,895 | +3.81% | 48.1만 |
|---|
| 2026.04.06 | ₩13,291 | ₩13,553 | ₩13,251 | ₩13,466 | +1.31% | 41.3만 |
|---|
| 2026.04.02 | ₩13,077 | ₩13,519 | ₩12,755 | ₩13,224 | +1.13% | 84.9만 |
|---|
| 2026.04.01 | ₩13,198 | ₩13,566 | ₩13,144 | ₩13,452 | +1.93% | 59.3만 |
|---|
| 2026.03.31 | ₩12,513 | ₩13,224 | ₩12,513 | ₩13,037 | +4.18% | 67.2만 |
|---|
| 2026.03.30 | ₩12,393 | ₩12,741 | ₩12,218 | ₩12,406 | +0.11% | 41.6만 |
|---|
| 2026.03.27 | ₩12,634 | ₩12,902 | ₩12,259 | ₩12,420 | -1.70% | 43만 |
|---|
| 2026.03.26 | ₩12,326 | ₩12,983 | ₩12,283 | ₩12,768 | +3.59% | 45.3만 |
|---|
| 2026.03.25 | ₩11,856 | ₩12,493 | ₩11,829 | ₩12,487 | +5.32% | 54.4만 |
|---|
| 2026.03.24 | ₩11,736 | ₩12,011 | ₩11,380 | ₩11,709 | -0.23% | 53.5만 |
|---|
| 2026.03.23 | ₩11,843 | ₩12,125 | ₩11,749 | ₩11,829 | -0.11% | 48.8만 |
|---|
| 2026.03.20 | ₩11,454 | ₩11,749 | ₩11,320 | ₩11,736 | +2.46% | 140.2만 |
|---|
| 2026.03.19 | ₩11,454 | ₩11,575 | ₩11,237 | ₩11,454 | 0.00% | 46.8만 |
|---|
| 2026.03.18 | ₩11,990 | ₩11,997 | ₩11,441 | ₩11,521 | -3.91% | 49.6만 |
|---|
| 2026.03.17 | ₩12,205 | ₩12,339 | ₩12,011 | ₩12,071 | -1.10% | 46.7만 |
|---|
| 2026.03.16 | ₩12,433 | ₩12,493 | ₩12,151 | ₩12,299 | -1.08% | 51.2만 |
|---|
| 2026.03.13 | ₩12,607 | ₩12,795 | ₩12,064 | ₩12,353 | -2.02% | 58.5만 |
|---|
| 2026.03.12 | ₩12,715 | ₩12,715 | ₩12,192 | ₩12,487 | -1.79% | 73.7만 |
|---|
| 2026.03.11 | ₩13,010 | ₩13,198 | ₩12,413 | ₩12,849 | -1.24% | 70.1만 |
|---|
| 2026.03.10 | ₩13,694 | ₩13,774 | ₩12,983 | ₩13,104 | -4.31% | 62.8만 |
|---|
| 2026.03.09 | ₩12,433 | ₩13,345 | ₩12,366 | ₩13,157 | +5.83% | 62.7만 |
|---|
| 2026.03.06 | ₩12,393 | ₩12,929 | ₩12,393 | ₩12,862 | +3.79% | 65.2만 |
|---|
| 2026.03.05 | ₩13,010 | ₩13,497 | ₩12,554 | ₩12,688 | -2.47% | 51만 |
|---|
| 2026.03.04 | ₩12,554 | ₩13,358 | ₩12,554 | ₩13,224 | +5.34% | 54.3만 |
|---|
| 2026.03.03 | ₩12,192 | ₩12,896 | ₩12,004 | ₩12,554 | +2.97% | 55.3만 |
|---|
| 2026.03.02 | ₩12,192 | ₩12,896 | ₩12,024 | ₩12,607 | +3.41% | 81.1만 |
|---|
| 2026.02.27 | ₩11,441 | ₩11,789 | ₩11,373 | ₩11,628 | +1.64% | 43.9만 |
|---|
| 2026.02.26 | ₩11,910 | ₩12,011 | ₩11,575 | ₩11,588 | -2.70% | 35.6만 |
|---|
| 2026.02.25 | ₩12,071 | ₩12,218 | ₩11,441 | ₩11,910 | -1.33% | 49.1만 |
|---|
| 2026.02.24 | ₩12,111 | ₩12,473 | ₩11,736 | ₩12,031 | -0.66% | 44.9만 |
|---|
| 2026.02.23 | ₩12,071 | ₩12,527 | ₩11,816 | ₩12,165 | +0.78% | 46.6만 |
|---|
| 2026.02.20 | ₩12,581 | ₩12,862 | ₩10,991 | ₩12,098 | -3.84% | 78.6만 |
|---|
| 2026.02.19 | ₩12,151 | ₩12,339 | ₩11,803 | ₩12,111 | -0.33% | 35만 |
|---|
| 2026.02.18 | ₩11,816 | ₩12,373 | ₩11,809 | ₩12,192 | +3.18% | 30.8만 |
|---|
| 2026.02.17 | ₩12,017 | ₩12,346 | ₩11,796 | ₩12,017 | 0.00% | 37.5만 |
|---|
| 2026.02.13 | ₩11,870 | ₩12,393 | ₩11,863 | ₩12,017 | +1.24% | 30.9만 |
|---|
| 2026.02.12 | ₩11,977 | ₩12,125 | ₩11,695 | ₩11,870 | -0.90% | 35.2만 |
|---|
| 2026.02.11 | ₩12,084 | ₩12,192 | ₩11,601 | ₩11,977 | -0.89% | 27.1만 |
|---|
| 2026.02.10 | ₩11,816 | ₩12,232 | ₩11,762 | ₩12,017 | +1.70% | 33만 |
|---|
| 2026.02.09 | ₩11,937 | ₩12,125 | ₩11,521 | ₩11,883 | -0.45% | 35.6만 |
|---|
| 2026.02.06 | ₩11,508 | ₩12,057 | ₩11,481 | ₩11,950 | +3.85% | 58.1만 |
|---|
| 2026.02.05 | ₩11,883 | ₩12,131 | ₩11,038 | ₩11,199 | -5.76% | 51.9만 |
|---|
| 2026.02.04 | ₩11,762 | ₩12,125 | ₩11,373 | ₩11,923 | +1.37% | 45.2만 |
|---|
| 2026.02.03 | ₩11,937 | ₩12,138 | ₩11,548 | ₩11,776 | -1.35% | 28.1만 |
|---|
| 2026.02.02 | ₩11,789 | ₩12,004 | ₩11,253 | ₩11,950 | +1.37% | 55.7만 |
|---|
| 2026.01.30 | ₩12,044 | ₩12,165 | ₩11,601 | ₩11,816 | -1.89% | 39만 |
|---|
| 2026.01.29 | ₩12,272 | ₩12,741 | ₩12,004 | ₩12,151 | -0.98% | 36.2만 |
|---|
| 2026.01.28 | ₩12,996 | ₩13,110 | ₩12,205 | ₩12,259 | -5.68% | 42.2만 |
|---|
| 2026.01.27 | ₩13,305 | ₩13,533 | ₩12,983 | ₩13,050 | -1.92% | 39.3만 |
|---|
| 2026.01.26 | ₩13,332 | ₩13,761 | ₩13,097 | ₩13,332 | 0.00% | 47만 |
|---|
| 2026.01.23 | ₩13,814 | ₩14,123 | ₩13,399 | ₩13,412 | -2.91% | 66만 |
|---|
| 2026.01.22 | ₩12,983 | ₩13,882 | ₩12,963 | ₩13,868 | +6.82% | 51.3만 |
|---|
| 2026.01.21 | ₩12,446 | ₩13,037 | ₩12,393 | ₩12,983 | +4.31% | 59.1만 |
|---|
| 2026.01.20 | ₩12,232 | ₩12,802 | ₩12,071 | ₩12,406 | +1.43% | 63.1만 |
|---|
| 2026.01.16 | ₩12,460 | ₩12,674 | ₩11,984 | ₩12,540 | +0.65% | 76.2만 |
|---|
| 2026.01.15 | ₩12,285 | ₩12,440 | ₩11,950 | ₩12,420 | +1.09% | 60.2만 |
|---|
| 2026.01.14 | ₩11,990 | ₩12,420 | ₩11,856 | ₩12,339 | +2.91% | 39.9만 |
|---|
| 2026.01.13 | ₩11,762 | ₩12,151 | ₩11,762 | ₩12,044 | +2.39% | 47만 |
|---|
| 2026.01.12 | ₩12,285 | ₩12,285 | ₩11,601 | ₩11,950 | -2.73% | 58.6만 |
|---|
| 2026.01.09 | ₩12,326 | ₩12,520 | ₩12,218 | ₩12,326 | 0.00% | 40.2만 |
|---|
| 2026.01.08 | ₩12,111 | ₩12,285 | ₩12,004 | ₩12,138 | +0.22% | 37.6만 |
|---|
| 2026.01.07 | ₩12,071 | ₩12,695 | ₩12,017 | ₩12,245 | +1.44% | 46.9만 |
|---|
| 2026.01.06 | ₩12,084 | ₩12,259 | ₩11,917 | ₩12,031 | -0.44% | 63.6만 |
|---|
| 2026.01.05 | ₩12,393 | ₩12,393 | ₩11,964 | ₩12,205 | -1.52% | 53.9만 |
|---|
| 2026.01.02 | ₩12,822 | ₩12,996 | ₩12,165 | ₩12,339 | -3.77% | 52.7만 |
|---|
| 2025.12.31 | ₩12,473 | ₩12,822 | ₩12,393 | ₩12,809 | +2.69% | 47.5만 |
|---|
| 2025.12.30 | ₩12,674 | ₩12,768 | ₩12,460 | ₩12,487 | -1.48% | 36.4만 |
|---|
| 2025.12.29 | ₩12,728 | ₩12,802 | ₩12,520 | ₩12,715 | -0.11% | 49.6만 |
|---|
| 2025.12.26 | ₩12,970 | ₩12,970 | ₩12,648 | ₩12,795 | -1.34% | 42.5만 |
|---|
| 2025.12.24 | ₩12,688 | ₩13,063 | ₩12,379 | ₩12,996 | +2.43% | 23.7만 |
|---|
| 2025.12.23 | ₩12,782 | ₩12,862 | ₩12,460 | ₩12,728 | -0.42% | 70.3만 |
|---|
| 2025.12.22 | ₩12,285 | ₩13,117 | ₩12,165 | ₩12,983 | +5.68% | 68.8만 |
|---|
| 2025.12.19 | ₩12,581 | ₩12,822 | ₩12,218 | ₩12,353 | -1.81% | 413만 |
|---|
| 2025.12.18 | ₩12,688 | ₩12,970 | ₩12,500 | ₩12,581 | -0.85% | 54.8만 |
|---|
| 2025.12.17 | ₩13,117 | ₩13,291 | ₩12,594 | ₩12,648 | -3.58% | 50.8만 |
|---|
| 2025.12.16 | ₩13,345 | ₩13,627 | ₩12,768 | ₩13,077 | -2.01% | 63.9만 |
|---|
| 2025.12.15 | ₩13,908 | ₩14,083 | ₩13,332 | ₩13,372 | -3.86% | 85.3만 |
|---|
| 2025.12.12 | ₩13,949 | ₩14,069 | ₩13,674 | ₩13,895 | -0.38% | 47.8만 |
|---|
| 2025.12.11 | ₩13,318 | ₩14,083 | ₩13,157 | ₩13,855 | +4.03% | 69.3만 |
|---|
| 2025.12.10 | ₩13,788 | ₩13,841 | ₩12,996 | ₩13,238 | -3.99% | 96.1만 |
|---|
| 2025.12.09 | ₩14,351 | ₩14,485 | ₩13,721 | ₩13,841 | -3.55% | 53.2만 |
|---|
| 2025.12.08 | ₩15,022 | ₩15,156 | ₩14,364 | ₩14,391 | -4.20% | 56.2만 |
|---|
| 2025.12.05 | ₩14,995 | ₩15,397 | ₩14,720 | ₩14,847 | -0.98% | 43.5만 |
|---|
| 2025.12.04 | ₩14,807 | ₩15,518 | ₩14,686 | ₩14,968 | +1.09% | 116.1만 |
|---|
| 2025.12.03 | ₩13,949 | ₩15,397 | ₩13,828 | ₩14,981 | +7.40% | 77.8만 |
|---|
| 2025.12.02 | ₩13,801 | ₩14,123 | ₩13,600 | ₩13,882 | +0.58% | 61.5만 |
|---|
| 2025.12.01 | ₩14,726 | ₩14,928 | ₩13,700 | ₩13,774 | -6.47% | 64.9만 |
|---|
| 2025.11.28 | ₩14,110 | ₩14,519 | ₩14,022 | ₩14,418 | +2.19% | 28.9만 |
|---|
| 2025.11.26 | ₩14,056 | ₩14,203 | ₩13,908 | ₩13,989 | -0.48% | 45.1만 |
|---|
| 2025.11.25 | ₩14,083 | ₩14,244 | ₩13,814 | ₩14,083 | 0.00% | 51.6만 |
|---|
| 2025.11.24 | ₩14,150 | ₩14,633 | ₩13,801 | ₩13,949 | -1.42% | 77.6만 |
|---|
| 2025.11.21 | ₩13,439 | ₩14,338 | ₩13,278 | ₩14,056 | +4.59% | 46.1만 |
|---|
| 2025.11.20 | ₩13,573 | ₩14,096 | ₩13,399 | ₩13,479 | -0.69% | 46.1만 |
|---|
| 2025.11.19 | ₩13,801 | ₩14,069 | ₩13,372 | ₩13,399 | -2.92% | 48만 |
|---|
| 2025.11.18 | ₩13,654 | ₩13,975 | ₩13,358 | ₩13,895 | +1.77% | 42.8만 |
|---|
| 2025.11.17 | ₩13,332 | ₩13,841 | ₩13,077 | ₩13,747 | +3.12% | 82.7만 |
|---|
| 2025.11.14 | ₩13,466 | ₩13,855 | ₩13,318 | ₩13,318 | -1.10% | 50.5만 |
|---|
| 2025.11.13 | ₩14,525 | ₩14,525 | ₩13,573 | ₩13,654 | -6.00% | 68만 |
|---|
| 2025.11.12 | ₩13,895 | ₩14,619 | ₩13,707 | ₩14,552 | +4.73% | 68.6만 |
|---|
| 2025.11.11 | ₩13,935 | ₩14,418 | ₩13,593 | ₩14,056 | +0.87% | 60.4만 |
|---|
| 2025.11.10 | ₩14,619 | ₩14,874 | ₩14,036 | ₩14,123 | -3.39% | 69.5만 |
|---|
| 2025.11.07 | ₩14,069 | ₩14,700 | ₩13,037 | ₩14,163 | +0.67% | 92.8만 |
|---|
| 2025.11.06 | ₩13,814 | ₩14,076 | ₩13,432 | ₩13,519 | -2.14% | 55.7만 |
|---|
| 2025.11.05 | ₩13,640 | ₩14,016 | ₩13,412 | ₩13,774 | +0.98% | 53.5만 |
|---|
| 2025.11.04 | ₩13,949 | ₩14,163 | ₩13,627 | ₩13,761 | -1.35% | 60만 |
|---|
| 2025.11.03 | ₩14,425 | ₩14,981 | ₩13,955 | ₩14,136 | -2.00% | 61.3만 |
|---|
| 2025.10.31 | ₩14,136 | ₩14,465 | ₩13,949 | ₩14,418 | +1.99% | 48만 |
|---|
| 2025.10.30 | ₩14,257 | ₩14,505 | ₩13,875 | ₩14,056 | -1.41% | 38.2만 |
|---|
| 2025.10.29 | ₩14,217 | ₩14,478 | ₩13,868 | ₩14,284 | +0.47% | 59.6만 |
|---|
| 2025.10.28 | ₩14,941 | ₩15,679 | ₩13,949 | ₩14,136 | -5.39% | 96.9만 |
|---|
| 2025.10.27 | ₩13,385 | ₩13,949 | ₩13,345 | ₩13,908 | +3.91% | 40.5만 |
|---|
| 2025.10.24 | ₩13,144 | ₩13,439 | ₩13,023 | ₩13,171 | +0.20% | 36.3만 |
|---|
| 2025.10.23 | ₩13,251 | ₩13,372 | ₩13,037 | ₩13,077 | -1.32% | 34.9만 |
|---|
| 2025.10.22 | ₩13,707 | ₩13,882 | ₩13,037 | ₩13,251 | -3.33% | 42.9만 |
|---|
| 2025.10.21 | ₩13,908 | ₩14,230 | ₩13,654 | ₩13,700 | -1.49% | 29만 |
|---|
| 2025.10.20 | ₩13,479 | ₩14,150 | ₩13,352 | ₩13,908 | +3.18% | 55.9만 |
|---|
| 2025.10.17 | ₩13,399 | ₩13,721 | ₩12,889 | ₩13,305 | -0.70% | 77.7만 |
|---|
| 2025.10.16 | ₩14,431 | ₩14,619 | ₩13,452 | ₩13,533 | -6.23% | 62.5만 |
|---|
| 2025.10.15 | ₩13,573 | ₩14,378 | ₩13,573 | ₩14,297 | +5.34% | 80.2만 |
|---|
| 2025.10.14 | ₩13,841 | ₩13,841 | ₩13,455 | ₩13,573 | -1.94% | 39.2만 |
|---|
| 2025.10.13 | ₩13,452 | ₩13,882 | ₩13,412 | ₩13,882 | +3.19% | 70.3만 |
|---|
| 2025.10.10 | ₩13,868 | ₩14,016 | ₩13,385 | ₩13,479 | -2.80% | 73.4만 |
|---|