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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩11,178 | ₩12,479 | ₩10,460 | ₩11,855 | +6.06% | 348.7만 |
| 2026.09.28–2026.10.02 | ₩11,064 | ₩12,056 | ₩10,826 | ₩11,211 | +1.33% | 285.9만 |
| 2026.09.21–2026.09.25 | ₩11,520 | ₩12,190 | ₩10,977 | ₩11,117 | -3.49% | 207.2만 |
| 2026.09.14–2026.09.18 | ₩12,003 | ₩12,056 | ₩10,997 | ₩11,506 | -4.13% | 333.2만 |
| 2026.09.08–2026.09.11 | ₩12,874 | ₩12,968 | ₩11,754 | ₩11,976 | -6.98% | 128.7만 |
| 2026.08.31–2026.09.04 | ₩12,418 | ₩13,236 | ₩12,204 | ₩13,169 | +6.05% | 160.3만 |
| 2026.08.24–2026.08.28 | ₩12,687 | ₩13,169 | ₩12,003 | ₩12,512 | -1.37% | 173.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,855 |
| ₩12,767 |
| ₩11,506 |
| ₩12,673 |
| +6.90% |
| 172.2만 |
| 2026.08.10–2026.08.14 | ₩11,748 | ₩12,559 | ₩11,439 | ₩11,882 | +1.14% | 212만 |
|---|
| 2026.08.03–2026.08.07 | ₩10,957 | ₩11,868 | ₩10,782 | ₩11,748 | +7.22% | 228.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩11,909 | ₩12,244 | ₩10,729 | ₩10,889 | -8.56% | 319.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩11,614 | ₩11,868 | ₩11,037 | ₩11,734 | +1.04% | 284.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩12,298 | ₩12,324 | ₩10,829 | ₩11,614 | -5.56% | 288.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩12,941 | ₩13,438 | ₩12,110 | ₩12,391 | -4.25% | 235.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩13,411 | ₩13,612 | ₩12,700 | ₩12,995 | -3.10% | 166만 |
|---|
| 2026.06.22–2026.06.26 | ₩11,936 | ₩13,531 | ₩11,922 | ₩13,438 | +12.58% | 442.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩11,654 | ₩12,271 | ₩10,527 | ₩11,976 | +2.76% | 314.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩11,801 | ₩11,922 | ₩10,366 | ₩11,064 | -6.25% | 221.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩13,451 | ₩13,505 | ₩11,573 | ₩11,788 | -12.36% | 265.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩13,196 | ₩13,759 | ₩12,673 | ₩13,652 | +3.46% | 231.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩12,955 | ₩13,531 | ₩12,096 | ₩13,183 | +1.76% | 280.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩14,470 | ₩14,591 | ₩12,445 | ₩13,089 | -9.55% | 311.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩14,189 | ₩15,825 | ₩13,947 | ₩14,390 | +1.42% | 247.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩14,363 | ₩15,516 | ₩14,269 | ₩14,269 | -0.65% | 198.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩14,510 | ₩14,846 | ₩13,947 | ₩14,417 | -0.65% | 189.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩14,068 | ₩14,732 | ₩13,652 | ₩14,618 | +3.91% | 190만 |
|---|
| 2026.04.06–2026.04.10 | ₩13,290 | ₩14,349 | ₩13,142 | ₩14,081 | +5.95% | 208.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩12,391 | ₩13,565 | ₩12,217 | ₩13,223 | +6.71% | 253만 |
|---|
| 2026.03.23–2026.03.27 | ₩11,842 | ₩12,982 | ₩11,379 | ₩12,418 | +4.87% | 244.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩12,432 | ₩12,492 | ₩11,235 | ₩11,734 | -5.61% | 334.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩12,432 | ₩13,773 | ₩12,063 | ₩12,351 | -0.65% | 327.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩12,190 | ₩13,495 | ₩12,003 | ₩12,861 | +5.50% | 306.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩12,070 | ₩12,526 | ₩11,372 | ₩11,627 | -3.67% | 220만 |
|---|
| 2026.02.17–2026.02.20 | ₩12,016 | ₩12,861 | ₩10,990 | ₩12,096 | +0.67% | 181.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩11,936 | ₩12,391 | ₩11,520 | ₩12,016 | +0.67% | 161.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩11,788 | ₩12,137 | ₩11,037 | ₩11,949 | +1.37% | 238.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩13,330 | ₩13,759 | ₩11,600 | ₩11,815 | -11.37% | 203.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩12,231 | ₩14,121 | ₩12,070 | ₩13,411 | +9.65% | 239.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩12,284 | ₩12,673 | ₩11,600 | ₩12,539 | +2.07% | 281.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩12,391 | ₩12,693 | ₩11,915 | ₩12,324 | -0.54% | 242.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩12,727 | ₩12,995 | ₩12,164 | ₩12,338 | -3.06% | 186.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩12,284 | ₩13,116 | ₩12,164 | ₩12,794 | +4.15% | 205.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩13,907 | ₩14,081 | ₩12,217 | ₩12,351 | -11.19% | 667.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩15,020 | ₩15,154 | ₩12,995 | ₩13,893 | -7.50% | 322.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩14,725 | ₩15,516 | ₩13,598 | ₩14,846 | +0.82% | 363.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩14,148 | ₩14,631 | ₩13,800 | ₩14,417 | +1.90% | 203.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩13,330 | ₩14,336 | ₩13,075 | ₩14,054 | +5.43% | 265.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩14,618 | ₩14,872 | ₩13,317 | ₩13,317 | -8.90% | 316.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩14,423 | ₩14,980 | ₩13,035 | ₩14,162 | -1.81% | 323.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩13,384 | ₩15,677 | ₩13,344 | ₩14,417 | +7.72% | 283.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩13,478 | ₩14,229 | ₩13,022 | ₩13,169 | -2.29% | 199만 |
|---|
| 2025.10.13–2025.10.17 | ₩13,451 | ₩14,618 | ₩12,888 | ₩13,303 | -1.10% | 329.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩13,867 | ₩14,014 | ₩13,384 | ₩13,478 | -2.80% | 73.4만 |
|---|