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 | ₩11,493 | ₩12,479 | ₩11,399 | ₩11,855 | +3.15% | 93.2만 |
| 2026.10.08 | ₩11,305 | ₩11,815 | ₩11,211 | ₩11,547 | +2.14% | 64.2만 |
| 2026.10.07 | ₩10,635 | ₩11,573 | ₩10,568 | ₩11,372 | +6.94% | 69만 |
| 2026.10.06 | ₩11,104 | ₩11,104 | ₩10,460 | ₩10,755 | -3.14% | 50.8만 |
| 2026.10.05 | ₩11,178 | ₩11,225 | ₩10,608 | ₩11,091 | -0.78% | 71.5만 |
| 2026.10.02 | ₩11,560 | ₩11,560 | ₩11,198 | ₩11,211 | -3.02% | 67.6만 |
| 2026.10.01 | ₩11,453 | ₩11,506 | ₩11,198 | ₩11,453 | 0.00% | 45.7만 |
| 2026.09.30 | ₩12,043 | ₩12,056 | ₩11,218 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,238 |
| -6.68% |
| 63.5만 |
| 2026.09.29 | ₩11,614 | ₩11,801 | ₩11,520 | ₩11,775 | +1.39% | 60.2만 |
|---|
| 2026.09.28 | ₩11,064 | ₩11,882 | ₩10,826 | ₩11,694 | +5.70% | 48.9만 |
|---|
| 2026.09.25 | ₩11,238 | ₩11,426 | ₩10,977 | ₩11,117 | -1.07% | 48.1만 |
|---|
| 2026.09.24 | ₩11,573 | ₩11,708 | ₩11,104 | ₩11,158 | -3.59% | 42.6만 |
|---|
| 2026.09.23 | ₩11,989 | ₩12,029 | ₩11,620 | ₩11,640 | -2.91% | 35.8만 |
|---|
| 2026.09.22 | ₩11,694 | ₩12,190 | ₩11,667 | ₩12,056 | +3.10% | 44.6만 |
|---|
| 2026.09.21 | ₩11,520 | ₩11,795 | ₩11,345 | ₩11,413 | -0.93% | 36.2만 |
|---|
| 2026.09.18 | ₩11,278 | ₩11,533 | ₩11,064 | ₩11,506 | +2.02% | 183.1만 |
|---|
| 2026.09.17 | ₩11,252 | ₩11,480 | ₩11,037 | ₩11,345 | +0.83% | 40.5만 |
|---|
| 2026.09.16 | ₩11,198 | ₩11,399 | ₩10,997 | ₩11,050 | -1.32% | 39.8만 |
|---|
| 2026.09.15 | ₩11,882 | ₩11,882 | ₩11,124 | ₩11,171 | -5.98% | 32.3만 |
|---|
| 2026.09.14 | ₩12,003 | ₩12,056 | ₩11,788 | ₩11,882 | -1.01% | 37.5만 |
|---|
| 2026.09.11 | ₩12,150 | ₩12,257 | ₩11,754 | ₩11,976 | -1.43% | 37.6만 |
|---|
| 2026.09.10 | ₩12,405 | ₩12,412 | ₩12,029 | ₩12,096 | -2.49% | 31.1만 |
|---|
| 2026.09.09 | ₩12,606 | ₩12,735 | ₩12,365 | ₩12,472 | -1.06% | 29.5만 |
|---|
| 2026.09.08 | ₩12,874 | ₩12,968 | ₩12,532 | ₩12,794 | -0.63% | 30.5만 |
|---|
| 2026.09.04 | ₩12,740 | ₩13,236 | ₩12,713 | ₩13,169 | +3.37% | 38.4만 |
|---|
| 2026.09.03 | ₩13,102 | ₩13,116 | ₩12,756 | ₩12,874 | -1.74% | 27.5만 |
|---|
| 2026.09.02 | ₩12,928 | ₩13,075 | ₩12,566 | ₩12,988 | +0.47% | 34.1만 |
|---|
| 2026.09.01 | ₩12,445 | ₩12,915 | ₩12,418 | ₩12,888 | +3.56% | 26.8만 |
|---|
| 2026.08.31 | ₩12,418 | ₩12,606 | ₩12,204 | ₩12,539 | +0.97% | 33.5만 |
|---|
| 2026.08.28 | ₩12,096 | ₩12,712 | ₩12,003 | ₩12,512 | +3.44% | 49.8만 |
|---|
| 2026.08.27 | ₩12,284 | ₩12,391 | ₩12,003 | ₩12,190 | -0.76% | 33.9만 |
|---|
| 2026.08.26 | ₩12,606 | ₩12,606 | ₩12,275 | ₩12,405 | -1.60% | 28.9만 |
|---|
| 2026.08.25 | ₩12,754 | ₩13,169 | ₩12,633 | ₩12,633 | -0.95% | 36.4만 |
|---|
| 2026.08.24 | ₩12,687 | ₩12,727 | ₩12,324 | ₩12,593 | -0.74% | 24.8만 |
|---|
| 2026.08.21 | ₩12,217 | ₩12,767 | ₩12,190 | ₩12,673 | +3.73% | 37.6만 |
|---|
| 2026.08.20 | ₩12,244 | ₩12,264 | ₩11,681 | ₩12,110 | -1.10% | 34.6만 |
|---|
| 2026.08.19 | ₩11,949 | ₩12,526 | ₩11,949 | ₩12,459 | +4.26% | 38.6만 |
|---|
| 2026.08.18 | ₩11,909 | ₩12,070 | ₩11,506 | ₩11,681 | -1.91% | 24.9만 |
|---|
| 2026.08.17 | ₩11,855 | ₩12,170 | ₩11,706 | ₩11,909 | +0.45% | 36.6만 |
|---|
| 2026.08.14 | ₩12,123 | ₩12,271 | ₩11,854 | ₩11,882 | -1.99% | 31.3만 |
|---|
| 2026.08.13 | ₩12,472 | ₩12,559 | ₩12,123 | ₩12,177 | -2.37% | 34.3만 |
|---|
| 2026.08.12 | ₩12,365 | ₩12,485 | ₩12,190 | ₩12,418 | +0.43% | 27.5만 |
|---|
| 2026.08.11 | ₩12,231 | ₩12,452 | ₩11,885 | ₩12,365 | +1.10% | 47.5만 |
|---|
| 2026.08.10 | ₩11,748 | ₩12,298 | ₩11,439 | ₩12,231 | +4.11% | 71.4만 |
|---|
| 2026.08.07 | ₩11,453 | ₩11,868 | ₩10,782 | ₩11,748 | +2.58% | 48.2만 |
|---|
| 2026.08.06 | ₩11,399 | ₩11,756 | ₩11,171 | ₩11,506 | +0.94% | 41.9만 |
|---|
| 2026.08.05 | ₩11,386 | ₩11,714 | ₩11,272 | ₩11,386 | 0.00% | 49만 |
|---|
| 2026.08.04 | ₩11,171 | ₩11,506 | ₩11,171 | ₩11,386 | +1.92% | 33만 |
|---|
| 2026.08.03 | ₩10,957 | ₩11,238 | ₩10,782 | ₩11,171 | +1.96% | 56.6만 |
|---|
| 2026.07.31 | ₩11,278 | ₩11,413 | ₩10,729 | ₩10,889 | -3.45% | 54.6만 |
|---|
| 2026.07.30 | ₩11,399 | ₩11,473 | ₩11,071 | ₩11,278 | -1.06% | 50.2만 |
|---|
| 2026.07.29 | ₩11,332 | ₩11,640 | ₩11,252 | ₩11,480 | +1.30% | 64.1만 |
|---|
| 2026.07.28 | ₩11,667 | ₩11,775 | ₩11,211 | ₩11,480 | -1.61% | 80.2만 |
|---|
| 2026.07.27 | ₩11,909 | ₩12,244 | ₩11,614 | ₩11,667 | -2.03% | 70.5만 |
|---|
| 2026.07.24 | ₩11,453 | ₩11,835 | ₩11,198 | ₩11,734 | +2.46% | 57.7만 |
|---|
| 2026.07.23 | ₩11,091 | ₩11,567 | ₩11,037 | ₩11,439 | +3.14% | 53.2만 |
|---|
| 2026.07.22 | ₩11,654 | ₩11,788 | ₩11,305 | ₩11,319 | -2.88% | 54.3만 |
|---|
| 2026.07.21 | ₩11,694 | ₩11,815 | ₩11,413 | ₩11,734 | +0.34% | 64.8만 |
|---|
| 2026.07.20 | ₩11,614 | ₩11,868 | ₩11,459 | ₩11,627 | +0.12% | 55만 |
|---|
| 2026.07.17 | ₩11,265 | ₩11,800 | ₩11,097 | ₩11,614 | +3.10% | 40.8만 |
|---|
| 2026.07.16 | ₩11,265 | ₩11,614 | ₩10,829 | ₩11,359 | +0.83% | 66만 |
|---|
| 2026.07.15 | ₩11,506 | ₩11,573 | ₩11,292 | ₩11,305 | -1.75% | 50.5만 |
|---|
| 2026.07.14 | ₩11,761 | ₩11,909 | ₩11,547 | ₩11,587 | -1.48% | 53만 |
|---|
| 2026.07.13 | ₩12,298 | ₩12,324 | ₩11,748 | ₩11,842 | -3.71% | 78.2만 |
|---|
| 2026.07.10 | ₩12,928 | ₩13,169 | ₩12,110 | ₩12,391 | -4.15% | 50.5만 |
|---|
| 2026.07.09 | ₩13,183 | ₩13,438 | ₩12,807 | ₩12,928 | -1.93% | 48.2만 |
|---|
| 2026.07.08 | ₩12,955 | ₩13,223 | ₩12,821 | ₩13,210 | +1.97% | 44.4만 |
|---|
| 2026.07.07 | ₩12,901 | ₩13,116 | ₩12,512 | ₩12,982 | +0.62% | 52.1만 |
|---|
| 2026.07.06 | ₩12,941 | ₩13,196 | ₩12,693 | ₩12,740 | -1.55% | 40.4만 |
|---|
| 2026.07.02 | ₩12,888 | ₩13,612 | ₩12,834 | ₩12,995 | +0.83% | 46.3만 |
|---|
| 2026.07.01 | ₩13,062 | ₩13,411 | ₩12,700 | ₩12,847 | -1.64% | 43.7만 |
|---|
| 2026.06.30 | ₩13,357 | ₩13,464 | ₩13,075 | ₩13,129 | -1.71% | 34만 |
|---|
| 2026.06.29 | ₩13,411 | ₩13,572 | ₩13,116 | ₩13,370 | -0.30% | 42만 |
|---|
| 2026.06.26 | ₩12,499 | ₩13,531 | ₩12,445 | ₩13,438 | +7.51% | 191.4만 |
|---|
| 2026.06.25 | ₩12,633 | ₩12,847 | ₩12,324 | ₩12,432 | -1.59% | 96.5만 |
|---|
| 2026.06.24 | ₩12,834 | ₩13,236 | ₩12,422 | ₩12,606 | -1.78% | 47.8만 |
|---|
| 2026.06.23 | ₩12,231 | ₩13,102 | ₩12,231 | ₩12,807 | +4.71% | 45.8만 |
|---|
| 2026.06.22 | ₩11,936 | ₩12,432 | ₩11,922 | ₩12,271 | +2.81% | 61.3만 |
|---|
| 2026.06.18 | ₩11,573 | ₩12,271 | ₩11,419 | ₩11,976 | +3.48% | 139.1만 |
|---|
| 2026.06.17 | ₩11,252 | ₩11,694 | ₩11,252 | ₩11,386 | +1.19% | 54.3만 |
|---|
| 2026.06.16 | ₩10,943 | ₩11,198 | ₩10,527 | ₩11,117 | +1.59% | 58.6만 |
|---|
| 2026.06.15 | ₩11,654 | ₩11,761 | ₩10,635 | ₩10,930 | -6.21% | 62.3만 |
|---|
| 2026.06.12 | ₩11,077 | ₩11,332 | ₩11,030 | ₩11,064 | -0.12% | 31.5만 |
|---|
| 2026.06.11 | ₩10,581 | ₩11,345 | ₩10,366 | ₩11,077 | +4.69% | 63.4만 |
|---|
| 2026.06.10 | ₩11,292 | ₩11,520 | ₩10,581 | ₩10,608 | -6.06% | 45.7만 |
|---|
| 2026.06.09 | ₩11,480 | ₩11,895 | ₩11,191 | ₩11,359 | -1.05% | 49.4만 |
|---|
| 2026.06.08 | ₩11,801 | ₩11,922 | ₩11,439 | ₩11,480 | -2.73% | 31.3만 |
|---|
| 2026.06.05 | ₩12,405 | ₩12,579 | ₩11,573 | ₩11,788 | -4.97% | 65.6만 |
|---|
| 2026.06.04 | ₩12,110 | ₩12,673 | ₩12,110 | ₩12,405 | +2.44% | 50.5만 |
|---|
| 2026.06.03 | ₩12,351 | ₩12,351 | ₩11,708 | ₩11,962 | -3.15% | 59.3만 |
|---|
| 2026.06.02 | ₩12,861 | ₩12,861 | ₩12,229 | ₩12,324 | -4.17% | 43.9만 |
|---|
| 2026.06.01 | ₩13,451 | ₩13,505 | ₩12,733 | ₩12,861 | -4.39% | 45.8만 |
|---|
| 2026.05.29 | ₩13,317 | ₩13,726 | ₩13,142 | ₩13,652 | +2.52% | 50.1만 |
|---|
| 2026.05.28 | ₩13,344 | ₩13,478 | ₩13,317 | ₩13,384 | +0.30% | 28.2만 |
|---|
| 2026.05.27 | ₩13,558 | ₩13,759 | ₩13,417 | ₩13,451 | -0.79% | 61.6만 |
|---|
| 2026.05.26 | ₩13,196 | ₩13,505 | ₩12,673 | ₩13,491 | +2.24% | 91.9만 |
|---|
| 2026.05.22 | ₩12,552 | ₩13,411 | ₩12,552 | ₩13,183 | +5.02% | 51.1만 |
|---|
| 2026.05.21 | ₩12,284 | ₩12,633 | ₩12,123 | ₩12,619 | +2.73% | 38.9만 |
|---|
| 2026.05.20 | ₩12,190 | ₩12,619 | ₩12,190 | ₩12,539 | +2.86% | 62.5만 |
|---|
| 2026.05.19 | ₩12,888 | ₩13,196 | ₩12,096 | ₩12,164 | -5.62% | 62.7만 |
|---|
| 2026.05.18 | ₩12,955 | ₩13,531 | ₩12,780 | ₩12,861 | -0.72% | 65.1만 |
|---|
| 2026.05.15 | ₩13,049 | ₩13,223 | ₩12,687 | ₩13,089 | +0.31% | 70만 |
|---|
| 2026.05.14 | ₩12,874 | ₩13,250 | ₩12,633 | ₩13,223 | +2.71% | 45.2만 |
|---|
| 2026.05.13 | ₩12,512 | ₩13,049 | ₩12,445 | ₩12,874 | +2.89% | 53.1만 |
|---|
| 2026.05.12 | ₩12,968 | ₩13,169 | ₩12,452 | ₩12,646 | -2.48% | 49.5만 |
|---|
| 2026.05.11 | ₩14,470 | ₩14,591 | ₩12,687 | ₩12,968 | -10.38% | 93.3만 |
|---|
| 2026.05.08 | ₩14,752 | ₩15,825 | ₩14,242 | ₩14,390 | -2.45% | 79.9만 |
|---|
| 2026.05.07 | ₩14,886 | ₩15,027 | ₩13,947 | ₩14,108 | -5.23% | 44.3만 |
|---|
| 2026.05.06 | ₩15,007 | ₩15,147 | ₩14,779 | ₩14,993 | -0.09% | 33.4만 |
|---|
| 2026.05.05 | ₩14,604 | ₩15,087 | ₩14,604 | ₩15,007 | +2.75% | 30.7만 |
|---|
| 2026.05.04 | ₩14,189 | ₩14,752 | ₩14,148 | ₩14,470 | +1.98% | 59.2만 |
|---|
| 2026.05.01 | ₩14,805 | ₩14,933 | ₩14,269 | ₩14,269 | -3.62% | 51.6만 |
|---|
| 2026.04.30 | ₩14,604 | ₩14,913 | ₩14,537 | ₩14,832 | +1.56% | 32만 |
|---|
| 2026.04.29 | ₩15,369 | ₩15,369 | ₩14,403 | ₩14,577 | -5.15% | 39.8만 |
|---|
| 2026.04.28 | ₩14,537 | ₩15,516 | ₩14,524 | ₩15,436 | +6.18% | 44만 |
|---|
| 2026.04.27 | ₩14,363 | ₩14,913 | ₩14,363 | ₩14,470 | +0.75% | 31.4만 |
|---|
| 2026.04.24 | ₩14,282 | ₩14,510 | ₩13,947 | ₩14,417 | +0.94% | 28.8만 |
|---|
| 2026.04.23 | ₩14,336 | ₩14,846 | ₩14,215 | ₩14,390 | +0.37% | 47.5만 |
|---|
| 2026.04.22 | ₩14,336 | ₩14,544 | ₩14,229 | ₩14,376 | +0.28% | 35.1만 |
|---|
| 2026.04.21 | ₩14,457 | ₩14,457 | ₩14,054 | ₩14,309 | -1.02% | 45.1만 |
|---|
| 2026.04.20 | ₩14,510 | ₩14,712 | ₩14,443 | ₩14,470 | -0.28% | 33.3만 |
|---|
| 2026.04.17 | ₩14,363 | ₩14,732 | ₩14,349 | ₩14,618 | +1.77% | 48.7만 |
|---|
| 2026.04.16 | ₩14,457 | ₩14,544 | ₩14,007 | ₩14,108 | -2.41% | 29.9만 |
|---|
| 2026.04.15 | ₩14,242 | ₩14,571 | ₩14,088 | ₩14,510 | +1.88% | 41만 |
|---|
| 2026.04.14 | ₩13,867 | ₩14,309 | ₩13,867 | ₩14,229 | +2.61% | 37.1만 |
|---|
| 2026.04.13 | ₩14,068 | ₩14,148 | ₩13,652 | ₩13,826 | -1.72% | 33.4만 |
|---|
| 2026.04.10 | ₩14,215 | ₩14,215 | ₩13,907 | ₩14,081 | -0.94% | 31.9만 |
|---|
| 2026.04.09 | ₩14,041 | ₩14,349 | ₩13,919 | ₩14,189 | +1.05% | 41.5만 |
|---|
| 2026.04.08 | ₩14,054 | ₩14,316 | ₩13,800 | ₩14,282 | +1.62% | 45.5만 |
|---|
| 2026.04.07 | ₩13,384 | ₩13,907 | ₩13,142 | ₩13,893 | +3.81% | 48.1만 |
|---|
| 2026.04.06 | ₩13,290 | ₩13,552 | ₩13,250 | ₩13,464 | +1.31% | 41.3만 |
|---|
| 2026.04.02 | ₩13,075 | ₩13,518 | ₩12,754 | ₩13,223 | +1.13% | 84.9만 |
|---|
| 2026.04.01 | ₩13,196 | ₩13,565 | ₩13,142 | ₩13,451 | +1.93% | 59.3만 |
|---|
| 2026.03.31 | ₩12,512 | ₩13,223 | ₩12,512 | ₩13,035 | +4.18% | 67.2만 |
|---|
| 2026.03.30 | ₩12,391 | ₩12,740 | ₩12,217 | ₩12,405 | +0.11% | 41.6만 |
|---|
| 2026.03.27 | ₩12,633 | ₩12,901 | ₩12,257 | ₩12,418 | -1.70% | 43만 |
|---|
| 2026.03.26 | ₩12,324 | ₩12,982 | ₩12,282 | ₩12,767 | +3.59% | 45.3만 |
|---|
| 2026.03.25 | ₩11,855 | ₩12,492 | ₩11,828 | ₩12,485 | +5.32% | 54.4만 |
|---|
| 2026.03.24 | ₩11,734 | ₩12,009 | ₩11,379 | ₩11,708 | -0.23% | 53.5만 |
|---|
| 2026.03.23 | ₩11,842 | ₩12,123 | ₩11,748 | ₩11,828 | -0.11% | 48.8만 |
|---|
| 2026.03.20 | ₩11,453 | ₩11,748 | ₩11,319 | ₩11,734 | +2.46% | 140.2만 |
|---|
| 2026.03.19 | ₩11,453 | ₩11,573 | ₩11,235 | ₩11,453 | 0.00% | 46.8만 |
|---|
| 2026.03.18 | ₩11,989 | ₩11,996 | ₩11,439 | ₩11,520 | -3.91% | 49.6만 |
|---|
| 2026.03.17 | ₩12,204 | ₩12,338 | ₩12,009 | ₩12,070 | -1.10% | 46.7만 |
|---|
| 2026.03.16 | ₩12,432 | ₩12,492 | ₩12,150 | ₩12,298 | -1.08% | 51.2만 |
|---|
| 2026.03.13 | ₩12,606 | ₩12,794 | ₩12,063 | ₩12,351 | -2.02% | 58.5만 |
|---|
| 2026.03.12 | ₩12,713 | ₩12,713 | ₩12,190 | ₩12,485 | -1.79% | 73.7만 |
|---|
| 2026.03.11 | ₩13,008 | ₩13,196 | ₩12,412 | ₩12,847 | -1.24% | 70.1만 |
|---|
| 2026.03.10 | ₩13,692 | ₩13,773 | ₩12,982 | ₩13,102 | -4.31% | 62.8만 |
|---|
| 2026.03.09 | ₩12,432 | ₩13,344 | ₩12,365 | ₩13,156 | +5.83% | 62.7만 |
|---|
| 2026.03.06 | ₩12,391 | ₩12,928 | ₩12,391 | ₩12,861 | +3.79% | 65.2만 |
|---|
| 2026.03.05 | ₩13,008 | ₩13,495 | ₩12,552 | ₩12,687 | -2.47% | 51만 |
|---|
| 2026.03.04 | ₩12,552 | ₩13,357 | ₩12,552 | ₩13,223 | +5.34% | 54.3만 |
|---|
| 2026.03.03 | ₩12,190 | ₩12,894 | ₩12,003 | ₩12,552 | +2.97% | 55.3만 |
|---|
| 2026.03.02 | ₩12,190 | ₩12,894 | ₩12,023 | ₩12,606 | +3.41% | 81.1만 |
|---|
| 2026.02.27 | ₩11,439 | ₩11,788 | ₩11,372 | ₩11,627 | +1.64% | 43.9만 |
|---|
| 2026.02.26 | ₩11,909 | ₩12,009 | ₩11,573 | ₩11,587 | -2.70% | 35.6만 |
|---|
| 2026.02.25 | ₩12,070 | ₩12,217 | ₩11,439 | ₩11,909 | -1.33% | 49.1만 |
|---|
| 2026.02.24 | ₩12,110 | ₩12,472 | ₩11,734 | ₩12,029 | -0.66% | 44.9만 |
|---|
| 2026.02.23 | ₩12,070 | ₩12,526 | ₩11,815 | ₩12,164 | +0.78% | 46.6만 |
|---|
| 2026.02.20 | ₩12,579 | ₩12,861 | ₩10,990 | ₩12,096 | -3.84% | 78.6만 |
|---|
| 2026.02.19 | ₩12,150 | ₩12,338 | ₩11,801 | ₩12,110 | -0.33% | 35만 |
|---|
| 2026.02.18 | ₩11,815 | ₩12,371 | ₩11,808 | ₩12,190 | +3.18% | 30.8만 |
|---|
| 2026.02.17 | ₩12,016 | ₩12,345 | ₩11,795 | ₩12,016 | 0.00% | 37.5만 |
|---|
| 2026.02.13 | ₩11,868 | ₩12,391 | ₩11,862 | ₩12,016 | +1.24% | 30.9만 |
|---|
| 2026.02.12 | ₩11,976 | ₩12,123 | ₩11,694 | ₩11,868 | -0.90% | 35.2만 |
|---|
| 2026.02.11 | ₩12,083 | ₩12,190 | ₩11,600 | ₩11,976 | -0.89% | 27.1만 |
|---|
| 2026.02.10 | ₩11,815 | ₩12,231 | ₩11,761 | ₩12,016 | +1.70% | 33만 |
|---|
| 2026.02.09 | ₩11,936 | ₩12,123 | ₩11,520 | ₩11,882 | -0.45% | 35.6만 |
|---|
| 2026.02.06 | ₩11,506 | ₩12,056 | ₩11,480 | ₩11,949 | +3.85% | 58.1만 |
|---|
| 2026.02.05 | ₩11,882 | ₩12,130 | ₩11,037 | ₩11,198 | -5.76% | 51.9만 |
|---|
| 2026.02.04 | ₩11,761 | ₩12,123 | ₩11,372 | ₩11,922 | +1.37% | 45.2만 |
|---|
| 2026.02.03 | ₩11,936 | ₩12,137 | ₩11,547 | ₩11,775 | -1.35% | 28.1만 |
|---|
| 2026.02.02 | ₩11,788 | ₩12,003 | ₩11,252 | ₩11,949 | +1.37% | 55.7만 |
|---|
| 2026.01.30 | ₩12,043 | ₩12,164 | ₩11,600 | ₩11,815 | -1.89% | 39만 |
|---|
| 2026.01.29 | ₩12,271 | ₩12,740 | ₩12,003 | ₩12,150 | -0.98% | 36.2만 |
|---|
| 2026.01.28 | ₩12,995 | ₩13,109 | ₩12,204 | ₩12,257 | -5.68% | 42.2만 |
|---|
| 2026.01.27 | ₩13,303 | ₩13,531 | ₩12,982 | ₩13,049 | -1.92% | 39.3만 |
|---|
| 2026.01.26 | ₩13,330 | ₩13,759 | ₩13,096 | ₩13,330 | 0.00% | 47만 |
|---|
| 2026.01.23 | ₩13,813 | ₩14,121 | ₩13,397 | ₩13,411 | -2.91% | 66만 |
|---|
| 2026.01.22 | ₩12,982 | ₩13,880 | ₩12,961 | ₩13,867 | +6.82% | 51.3만 |
|---|
| 2026.01.21 | ₩12,445 | ₩13,035 | ₩12,391 | ₩12,982 | +4.31% | 59.1만 |
|---|
| 2026.01.20 | ₩12,231 | ₩12,801 | ₩12,070 | ₩12,405 | +1.43% | 63.1만 |
|---|
| 2026.01.16 | ₩12,459 | ₩12,673 | ₩11,982 | ₩12,539 | +0.65% | 76.2만 |
|---|
| 2026.01.15 | ₩12,284 | ₩12,438 | ₩11,949 | ₩12,418 | +1.09% | 60.2만 |
|---|
| 2026.01.14 | ₩11,989 | ₩12,418 | ₩11,855 | ₩12,338 | +2.91% | 39.9만 |
|---|
| 2026.01.13 | ₩11,761 | ₩12,150 | ₩11,761 | ₩12,043 | +2.39% | 47만 |
|---|
| 2026.01.12 | ₩12,284 | ₩12,284 | ₩11,600 | ₩11,949 | -2.73% | 58.6만 |
|---|
| 2026.01.09 | ₩12,324 | ₩12,519 | ₩12,217 | ₩12,324 | 0.00% | 40.2만 |
|---|
| 2026.01.08 | ₩12,110 | ₩12,284 | ₩12,003 | ₩12,137 | +0.22% | 37.6만 |
|---|
| 2026.01.07 | ₩12,070 | ₩12,693 | ₩12,016 | ₩12,244 | +1.44% | 46.9만 |
|---|
| 2026.01.06 | ₩12,083 | ₩12,257 | ₩11,915 | ₩12,029 | -0.44% | 63.6만 |
|---|
| 2026.01.05 | ₩12,391 | ₩12,391 | ₩11,962 | ₩12,204 | -1.52% | 53.9만 |
|---|
| 2026.01.02 | ₩12,821 | ₩12,995 | ₩12,164 | ₩12,338 | -3.77% | 52.7만 |
|---|
| 2025.12.31 | ₩12,472 | ₩12,821 | ₩12,391 | ₩12,807 | +2.69% | 47.5만 |
|---|
| 2025.12.30 | ₩12,673 | ₩12,767 | ₩12,459 | ₩12,485 | -1.48% | 36.4만 |
|---|
| 2025.12.29 | ₩12,727 | ₩12,801 | ₩12,519 | ₩12,713 | -0.11% | 49.6만 |
|---|
| 2025.12.26 | ₩12,968 | ₩12,968 | ₩12,646 | ₩12,794 | -1.34% | 42.5만 |
|---|
| 2025.12.24 | ₩12,687 | ₩13,062 | ₩12,378 | ₩12,995 | +2.43% | 23.7만 |
|---|
| 2025.12.23 | ₩12,780 | ₩12,861 | ₩12,459 | ₩12,727 | -0.42% | 70.3만 |
|---|
| 2025.12.22 | ₩12,284 | ₩13,116 | ₩12,164 | ₩12,982 | +5.68% | 68.8만 |
|---|
| 2025.12.19 | ₩12,579 | ₩12,821 | ₩12,217 | ₩12,351 | -1.81% | 413만 |
|---|
| 2025.12.18 | ₩12,687 | ₩12,968 | ₩12,499 | ₩12,579 | -0.85% | 54.8만 |
|---|
| 2025.12.17 | ₩13,116 | ₩13,290 | ₩12,593 | ₩12,646 | -3.58% | 50.8만 |
|---|
| 2025.12.16 | ₩13,344 | ₩13,625 | ₩12,767 | ₩13,075 | -2.01% | 63.9만 |
|---|
| 2025.12.15 | ₩13,907 | ₩14,081 | ₩13,330 | ₩13,370 | -3.86% | 85.3만 |
|---|
| 2025.12.12 | ₩13,947 | ₩14,068 | ₩13,672 | ₩13,893 | -0.38% | 47.8만 |
|---|
| 2025.12.11 | ₩13,317 | ₩14,081 | ₩13,156 | ₩13,853 | +4.03% | 69.3만 |
|---|
| 2025.12.10 | ₩13,786 | ₩13,840 | ₩12,995 | ₩13,236 | -3.99% | 96.1만 |
|---|
| 2025.12.09 | ₩14,349 | ₩14,484 | ₩13,719 | ₩13,840 | -3.55% | 53.2만 |
|---|
| 2025.12.08 | ₩15,020 | ₩15,154 | ₩14,363 | ₩14,390 | -4.20% | 56.2만 |
|---|
| 2025.12.05 | ₩14,993 | ₩15,395 | ₩14,718 | ₩14,846 | -0.98% | 43.5만 |
|---|
| 2025.12.04 | ₩14,805 | ₩15,516 | ₩14,685 | ₩14,966 | +1.09% | 116.1만 |
|---|
| 2025.12.03 | ₩13,947 | ₩15,395 | ₩13,826 | ₩14,980 | +7.40% | 77.8만 |
|---|
| 2025.12.02 | ₩13,800 | ₩14,121 | ₩13,598 | ₩13,880 | +0.58% | 61.5만 |
|---|
| 2025.12.01 | ₩14,725 | ₩14,926 | ₩13,699 | ₩13,773 | -6.47% | 64.9만 |
|---|
| 2025.11.28 | ₩14,108 | ₩14,517 | ₩14,021 | ₩14,417 | +2.19% | 28.9만 |
|---|
| 2025.11.26 | ₩14,054 | ₩14,202 | ₩13,907 | ₩13,987 | -0.48% | 45.1만 |
|---|
| 2025.11.25 | ₩14,081 | ₩14,242 | ₩13,813 | ₩14,081 | 0.00% | 51.6만 |
|---|
| 2025.11.24 | ₩14,148 | ₩14,631 | ₩13,800 | ₩13,947 | -1.42% | 77.6만 |
|---|
| 2025.11.21 | ₩13,438 | ₩14,336 | ₩13,277 | ₩14,054 | +4.59% | 46.1만 |
|---|
| 2025.11.20 | ₩13,572 | ₩14,095 | ₩13,397 | ₩13,478 | -0.69% | 46.1만 |
|---|
| 2025.11.19 | ₩13,800 | ₩14,068 | ₩13,370 | ₩13,397 | -2.92% | 48만 |
|---|
| 2025.11.18 | ₩13,652 | ₩13,974 | ₩13,357 | ₩13,893 | +1.77% | 42.8만 |
|---|
| 2025.11.17 | ₩13,330 | ₩13,840 | ₩13,075 | ₩13,746 | +3.12% | 82.7만 |
|---|
| 2025.11.14 | ₩13,464 | ₩13,853 | ₩13,317 | ₩13,317 | -1.10% | 50.5만 |
|---|
| 2025.11.13 | ₩14,524 | ₩14,524 | ₩13,572 | ₩13,652 | -6.00% | 68만 |
|---|
| 2025.11.12 | ₩13,893 | ₩14,618 | ₩13,706 | ₩14,551 | +4.73% | 68.6만 |
|---|
| 2025.11.11 | ₩13,934 | ₩14,417 | ₩13,592 | ₩14,054 | +0.87% | 60.4만 |
|---|
| 2025.11.10 | ₩14,618 | ₩14,872 | ₩14,034 | ₩14,121 | -3.39% | 69.5만 |
|---|
| 2025.11.07 | ₩14,068 | ₩14,698 | ₩13,035 | ₩14,162 | +0.67% | 92.8만 |
|---|
| 2025.11.06 | ₩13,813 | ₩14,075 | ₩13,431 | ₩13,518 | -2.14% | 55.7만 |
|---|
| 2025.11.05 | ₩13,639 | ₩14,014 | ₩13,411 | ₩13,773 | +0.98% | 53.5만 |
|---|
| 2025.11.04 | ₩13,947 | ₩14,162 | ₩13,625 | ₩13,759 | -1.35% | 60만 |
|---|
| 2025.11.03 | ₩14,423 | ₩14,980 | ₩13,954 | ₩14,135 | -2.00% | 61.3만 |
|---|
| 2025.10.31 | ₩14,135 | ₩14,463 | ₩13,947 | ₩14,417 | +1.99% | 48만 |
|---|
| 2025.10.30 | ₩14,256 | ₩14,504 | ₩13,873 | ₩14,054 | -1.41% | 38.2만 |
|---|
| 2025.10.29 | ₩14,215 | ₩14,477 | ₩13,867 | ₩14,282 | +0.47% | 59.6만 |
|---|
| 2025.10.28 | ₩14,940 | ₩15,677 | ₩13,947 | ₩14,135 | -5.39% | 96.9만 |
|---|
| 2025.10.27 | ₩13,384 | ₩13,947 | ₩13,344 | ₩13,907 | +3.91% | 40.5만 |
|---|
| 2025.10.24 | ₩13,142 | ₩13,438 | ₩13,022 | ₩13,169 | +0.20% | 36.3만 |
|---|
| 2025.10.23 | ₩13,250 | ₩13,370 | ₩13,035 | ₩13,075 | -1.32% | 34.9만 |
|---|
| 2025.10.22 | ₩13,706 | ₩13,880 | ₩13,035 | ₩13,250 | -3.33% | 42.9만 |
|---|
| 2025.10.21 | ₩13,907 | ₩14,229 | ₩13,652 | ₩13,699 | -1.49% | 29만 |
|---|
| 2025.10.20 | ₩13,478 | ₩14,148 | ₩13,350 | ₩13,907 | +3.18% | 55.9만 |
|---|
| 2025.10.17 | ₩13,397 | ₩13,719 | ₩12,888 | ₩13,303 | -0.70% | 77.7만 |
|---|
| 2025.10.16 | ₩14,430 | ₩14,618 | ₩13,451 | ₩13,531 | -6.23% | 62.5만 |
|---|
| 2025.10.15 | ₩13,572 | ₩14,376 | ₩13,572 | ₩14,296 | +5.34% | 80.2만 |
|---|
| 2025.10.14 | ₩13,840 | ₩13,840 | ₩13,454 | ₩13,572 | -1.94% | 39.2만 |
|---|
| 2025.10.13 | ₩13,451 | ₩13,880 | ₩13,411 | ₩13,880 | +3.19% | 70.3만 |
|---|
| 2025.10.10 | ₩13,867 | ₩14,014 | ₩13,384 | ₩13,478 | -2.80% | 73.4만 |
|---|