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 | ₩11,169 | ₩12,469 | ₩10,452 | ₩11,846 | +6.06% | 348.7만 |
| 2026.09.28–2026.10.02 | ₩11,055 | ₩12,047 | ₩10,818 | ₩11,203 | +1.33% | 285.9만 |
| 2026.09.21–2026.09.25 | ₩11,511 | ₩12,181 | ₩10,968 | ₩11,109 | -3.49% | 207.2만 |
| 2026.09.14–2026.09.18 | ₩11,993 | ₩12,047 | ₩10,988 | ₩11,497 | -4.13% | 333.2만 |
| 2026.09.08–2026.09.11 | ₩12,864 | ₩12,958 | ₩11,745 | ₩11,966 | -6.98% | 128.7만 |
| 2026.08.31–2026.09.04 | ₩12,409 | ₩13,226 | ₩12,194 | ₩13,159 | +6.05% | 160.3만 |
| 2026.08.24–2026.08.28 | ₩12,677 | ₩13,159 | ₩11,993 | ₩12,502 | -1.37% | 173.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,846 |
| ₩12,757 |
| ₩11,497 |
| ₩12,663 |
| +6.90% |
| 172.2만 |
| 2026.08.10–2026.08.14 | ₩11,739 | ₩12,549 | ₩11,430 | ₩11,873 | +1.14% | 212만 |
|---|
| 2026.08.03–2026.08.07 | ₩10,948 | ₩11,859 | ₩10,774 | ₩11,739 | +7.22% | 228.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩11,899 | ₩12,234 | ₩10,720 | ₩10,881 | -8.56% | 319.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩11,605 | ₩11,859 | ₩11,028 | ₩11,725 | +1.04% | 284.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩12,288 | ₩12,315 | ₩10,821 | ₩11,605 | -5.56% | 288.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩12,931 | ₩13,427 | ₩12,100 | ₩12,382 | -4.25% | 235.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩13,400 | ₩13,601 | ₩12,690 | ₩12,985 | -3.10% | 166만 |
|---|
| 2026.06.22–2026.06.26 | ₩11,926 | ₩13,521 | ₩11,913 | ₩13,427 | +12.58% | 442.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩11,645 | ₩12,261 | ₩10,519 | ₩11,966 | +2.76% | 314.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩11,792 | ₩11,913 | ₩10,358 | ₩11,055 | -6.25% | 221.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩13,440 | ₩13,494 | ₩11,564 | ₩11,779 | -12.36% | 265.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩13,186 | ₩13,749 | ₩12,663 | ₩13,641 | +3.46% | 231.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩12,945 | ₩13,521 | ₩12,087 | ₩13,172 | +1.76% | 280.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩14,459 | ₩14,579 | ₩12,435 | ₩13,079 | -9.55% | 311.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩14,177 | ₩15,812 | ₩13,936 | ₩14,378 | +1.42% | 247.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩14,352 | ₩15,504 | ₩14,258 | ₩14,258 | -0.65% | 198.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩14,499 | ₩14,834 | ₩13,936 | ₩14,405 | -0.65% | 189.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩14,057 | ₩14,720 | ₩13,641 | ₩14,606 | +3.91% | 190만 |
|---|
| 2026.04.06–2026.04.10 | ₩13,280 | ₩14,338 | ₩13,132 | ₩14,070 | +5.95% | 208.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩12,382 | ₩13,554 | ₩12,208 | ₩13,213 | +6.71% | 253만 |
|---|
| 2026.03.23–2026.03.27 | ₩11,832 | ₩12,971 | ₩11,370 | ₩12,409 | +4.87% | 244.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩12,422 | ₩12,482 | ₩11,227 | ₩11,725 | -5.61% | 334.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩12,422 | ₩13,762 | ₩12,053 | ₩12,342 | -0.65% | 327.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩12,181 | ₩13,485 | ₩11,993 | ₩12,851 | +5.50% | 306.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩12,060 | ₩12,516 | ₩11,363 | ₩11,618 | -3.67% | 220만 |
|---|
| 2026.02.17–2026.02.20 | ₩12,007 | ₩12,851 | ₩10,981 | ₩12,087 | +0.67% | 181.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩11,926 | ₩12,382 | ₩11,511 | ₩12,007 | +0.67% | 161.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩11,779 | ₩12,127 | ₩11,028 | ₩11,940 | +1.37% | 238.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩13,320 | ₩13,749 | ₩11,591 | ₩11,806 | -11.37% | 203.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩12,221 | ₩14,110 | ₩12,060 | ₩13,400 | +9.65% | 239.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩12,275 | ₩12,663 | ₩11,591 | ₩12,529 | +2.07% | 281.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩12,382 | ₩12,683 | ₩11,906 | ₩12,315 | -0.54% | 242.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩12,717 | ₩12,985 | ₩12,154 | ₩12,328 | -3.06% | 186.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩12,275 | ₩13,105 | ₩12,154 | ₩12,784 | +4.15% | 205.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩13,896 | ₩14,070 | ₩12,208 | ₩12,342 | -11.19% | 667.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩15,008 | ₩15,142 | ₩12,985 | ₩13,883 | -7.50% | 322.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩14,713 | ₩15,504 | ₩13,588 | ₩14,834 | +0.82% | 363.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩14,137 | ₩14,620 | ₩13,789 | ₩14,405 | +1.90% | 203.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩13,320 | ₩14,325 | ₩13,065 | ₩14,043 | +5.43% | 265.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩14,606 | ₩14,861 | ₩13,306 | ₩13,306 | -8.90% | 316.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩14,412 | ₩14,968 | ₩13,025 | ₩14,151 | -1.81% | 323.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩13,373 | ₩15,665 | ₩13,333 | ₩14,405 | +7.72% | 283.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩13,467 | ₩14,218 | ₩13,012 | ₩13,159 | -2.29% | 199만 |
|---|
| 2025.10.13–2025.10.17 | ₩13,440 | ₩14,606 | ₩12,878 | ₩13,293 | -1.10% | 329.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩13,856 | ₩14,003 | ₩13,373 | ₩13,467 | -2.80% | 73.4만 |
|---|