시장 데이터를 불러오는 중
전체 종목
PTC Inc. 과거 주가
PTC Inc. - Common Stock · PTC · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PTC Inc. - Common Stock · PTC · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩260,084 | ₩261,265 | ₩259,655 | ₩260,862 | +0.30% | 366.1만 |
| 2026.10.08 | ₩259,990 | ₩260,688 | ₩259,655 | ₩259,897 | -0.04% | 609만 |
| 2026.10.07 | ₩259,186 | ₩260,433 | ₩258,837 | ₩259,722 | +0.21% | 751.9만 |
| 2026.10.06 | ₩258,917 | ₩259,481 | ₩258,354 | ₩258,917 | 0.00% | 741.9만 |
| 2026.10.05 | ₩262,727 | ₩263,009 | ₩257,468 | ₩257,924 | -1.83% | 2955.3만 |
| 2026.10.02 | ₩198,588 | ₩198,588 | ₩192,524 | ₩193,222 | -2.70% | 112.1만 |
| 2026.10.01 | ₩192,404 | ₩200,399 | ₩192,404 | ₩196,495 | +2.13% | 191.1만 |
| 2026.09.30 | ₩184,743 | ₩188,406 | ₩184,542 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩188,218 |
| +1.88% |
| 104.6만 |
| 2026.09.29 | ₩184,958 | ₩186,286 | ₩180,182 | ₩184,542 | -0.22% | 131.9만 |
|---|
| 2026.09.28 | ₩183,871 | ₩187,708 | ₩179,324 | ₩187,400 | +1.92% | 98.6만 |
|---|
| 2026.09.25 | ₩184,019 | ₩186,139 | ₩183,187 | ₩185,293 | +0.69% | 69.9만 |
|---|
| 2026.09.24 | ₩188,875 | ₩189,224 | ₩182,986 | ₩184,341 | -2.40% | 143.4만 |
|---|
| 2026.09.23 | ₩188,902 | ₩191,585 | ₩185,803 | ₩188,352 | -0.29% | 213.9만 |
|---|
| 2026.09.22 | ₩184,408 | ₩188,231 | ₩179,726 | ₩187,816 | +1.85% | 165만 |
|---|
| 2026.09.21 | ₩183,818 | ₩184,073 | ₩179,726 | ₩181,484 | -1.27% | 101.3만 |
|---|
| 2026.09.18 | ₩180,182 | ₩182,691 | ₩178,089 | ₩182,302 | +1.18% | 593.2만 |
|---|
| 2026.09.17 | ₩175,956 | ₩181,081 | ₩174,253 | ₩180,357 | +2.50% | 165만 |
|---|
| 2026.09.16 | ₩175,849 | ₩177,861 | ₩174,843 | ₩175,956 | +0.06% | 123.6만 |
|---|
| 2026.09.15 | ₩180,987 | ₩184,676 | ₩178,036 | ₩178,089 | -1.60% | 163.8만 |
|---|
| 2026.09.14 | ₩180,182 | ₩184,797 | ₩179,632 | ₩183,321 | +1.74% | 140.3만 |
|---|
| 2026.09.11 | ₩172,053 | ₩175,997 | ₩170,456 | ₩175,447 | +1.97% | 167만 |
|---|
| 2026.09.10 | ₩171,341 | ₩175,594 | ₩170,094 | ₩172,683 | +0.78% | 168.4만 |
|---|
| 2026.09.09 | ₩178,425 | ₩179,458 | ₩172,495 | ₩172,911 | -3.09% | 240만 |
|---|
| 2026.09.08 | ₩187,601 | ₩188,138 | ₩177,928 | ₩178,774 | -4.71% | 194.9만 |
|---|
| 2026.09.04 | ₩197,448 | ₩198,186 | ₩187,816 | ₩189,184 | -4.19% | 212만 |
|---|
| 2026.09.03 | ₩203,284 | ₩206,959 | ₩200,077 | ₩201,338 | -0.96% | 125만 |
|---|
| 2026.09.02 | ₩203,404 | ₩208,905 | ₩199,259 | ₩200,064 | -1.64% | 122.9만 |
|---|
| 2026.09.01 | ₩205,886 | ₩208,717 | ₩204,236 | ₩205,001 | -0.43% | 69.7만 |
|---|
| 2026.08.31 | ₩208,609 | ₩211,641 | ₩208,006 | ₩208,931 | +0.15% | 141.9만 |
|---|
| 2026.08.28 | ₩211,977 | ₩213,922 | ₩209,253 | ₩210,823 | -0.54% | 106.9만 |
|---|
| 2026.08.27 | ₩207,147 | ₩213,305 | ₩205,296 | ₩213,238 | +2.94% | 97.9만 |
|---|
| 2026.08.26 | ₩199,970 | ₩203,753 | ₩199,339 | ₩203,391 | +1.71% | 141.1만 |
|---|
| 2026.08.25 | ₩206,061 | ₩206,409 | ₩201,566 | ₩202,760 | -1.60% | 152.4만 |
|---|
| 2026.08.24 | ₩207,174 | ₩208,623 | ₩205,779 | ₩207,013 | -0.08% | 91.3만 |
|---|
| 2026.08.21 | ₩205,631 | ₩209,320 | ₩204,330 | ₩207,509 | +0.91% | 85.7만 |
|---|
| 2026.08.20 | ₩203,485 | ₩207,657 | ₩203,042 | ₩205,953 | +1.21% | 82.6만 |
|---|
| 2026.08.19 | ₩196,750 | ₩208,475 | ₩196,750 | ₩204,504 | +3.94% | 90.5만 |
|---|
| 2026.08.18 | ₩198,481 | ₩200,466 | ₩196,267 | ₩196,509 | -0.99% | 121.7만 |
|---|
| 2026.08.17 | ₩198,695 | ₩199,916 | ₩195,020 | ₩195,838 | -1.44% | 103.7만 |
|---|
| 2026.08.14 | ₩207,791 | ₩208,073 | ₩200,641 | ₩200,896 | -3.32% | 115.2만 |
|---|
| 2026.08.13 | ₩198,213 | ₩207,389 | ₩196,227 | ₩206,450 | +4.16% | 115.9만 |
|---|
| 2026.08.12 | ₩196,925 | ₩200,627 | ₩196,925 | ₩198,535 | +0.82% | 91.7만 |
|---|
| 2026.08.11 | ₩200,896 | ₩203,981 | ₩199,487 | ₩201,821 | +0.46% | 93.4만 |
|---|
| 2026.08.10 | ₩195,986 | ₩206,637 | ₩195,986 | ₩202,599 | +3.37% | 131.8만 |
|---|
| 2026.08.07 | ₩198,548 | ₩200,788 | ₩196,375 | ₩198,159 | -0.20% | 123.5만 |
|---|
| 2026.08.06 | ₩185,454 | ₩199,353 | ₩184,100 | ₩198,092 | +6.81% | 218.9만 |
|---|
| 2026.08.05 | ₩192,591 | ₩193,973 | ₩186,233 | ₩187,051 | -2.88% | 129.8만 |
|---|
| 2026.08.04 | ₩184,811 | ₩190,727 | ₩184,784 | ₩190,069 | +2.85% | 146만 |
|---|
| 2026.08.03 | ₩187,212 | ₩191,827 | ₩187,145 | ₩187,628 | +0.22% | 125.9만 |
|---|
| 2026.07.31 | ₩182,087 | ₩186,246 | ₩178,760 | ₩184,059 | +1.08% | 234.2만 |
|---|
| 2026.07.30 | ₩181,913 | ₩192,645 | ₩178,505 | ₩182,852 | +0.52% | 337.6만 |
|---|
| 2026.07.29 | ₩171,315 | ₩178,089 | ₩170,859 | ₩177,700 | +3.73% | 288.5만 |
|---|
| 2026.07.28 | ₩170,966 | ₩175,178 | ₩170,134 | ₩171,060 | +0.05% | 139.2만 |
|---|
| 2026.07.27 | ₩162,018 | ₩168,819 | ₩161,428 | ₩167,974 | +3.68% | 102.3만 |
|---|
| 2026.07.24 | ₩154,519 | ₩159,335 | ₩153,419 | ₩158,999 | +2.90% | 142만 |
|---|
| 2026.07.23 | ₩153,445 | ₩153,781 | ₩150,266 | ₩151,661 | -1.16% | 151.8만 |
|---|
| 2026.07.22 | ₩163,467 | ₩163,869 | ₩150,159 | ₩151,742 | -7.17% | 220.6만 |
|---|
| 2026.07.21 | ₩164,889 | ₩169,141 | ₩161,682 | ₩162,018 | -1.74% | 188.7만 |
|---|
| 2026.07.20 | ₩165,533 | ₩169,289 | ₩164,728 | ₩167,464 | +1.17% | 134.6만 |
|---|
| 2026.07.17 | ₩169,544 | ₩171,248 | ₩166,686 | ₩166,847 | -1.59% | 151.3만 |
|---|
| 2026.07.16 | ₩168,014 | ₩171,744 | ₩166,646 | ₩170,859 | +1.69% | 107.5만 |
|---|
| 2026.07.15 | ₩164,862 | ₩169,812 | ₩164,862 | ₩165,828 | +0.59% | 130.6만 |
|---|
| 2026.07.14 | ₩161,334 | ₩167,464 | ₩161,052 | ₩164,352 | +1.87% | 127.9만 |
|---|
| 2026.07.13 | ₩167,947 | ₩169,960 | ₩166,794 | ₩168,256 | +0.18% | 96.2만 |
|---|
| 2026.07.10 | ₩168,685 | ₩170,054 | ₩165,573 | ₩167,344 | -0.80% | 113.1만 |
|---|
| 2026.07.09 | ₩160,877 | ₩166,874 | ₩160,046 | ₩166,069 | +3.23% | 139.4만 |
|---|
| 2026.07.08 | ₩165,975 | ₩167,384 | ₩163,695 | ₩164,486 | -0.90% | 168만 |
|---|
| 2026.07.07 | ₩169,302 | ₩171,516 | ₩167,585 | ₩167,746 | -0.92% | 115.7만 |
|---|
| 2026.07.06 | ₩165,989 | ₩169,369 | ₩163,748 | ₩167,666 | +1.01% | 175.2만 |
|---|
| 2026.07.02 | ₩160,703 | ₩168,310 | ₩160,703 | ₩167,089 | +3.97% | 229.5만 |
|---|
| 2026.07.01 | ₩154,250 | ₩162,554 | ₩154,116 | ₩160,690 | +4.17% | 226.9만 |
|---|
| 2026.06.30 | ₩151,218 | ₩153,539 | ₩150,346 | ₩152,412 | +0.79% | 195.4만 |
|---|
| 2026.06.29 | ₩158,020 | ₩158,583 | ₩152,493 | ₩152,788 | -3.31% | 166.9만 |
|---|
| 2026.06.26 | ₩152,855 | ₩156,370 | ₩152,238 | ₩155,243 | +1.56% | 240.5만 |
|---|
| 2026.06.25 | ₩150,534 | ₩154,841 | ₩149,139 | ₩150,990 | +0.30% | 235.5만 |
|---|
| 2026.06.24 | ₩150,695 | ₩153,875 | ₩150,655 | ₩151,500 | +0.53% | 187.2만 |
|---|
| 2026.06.23 | ₩157,376 | ₩158,369 | ₩150,252 | ₩150,695 | -4.25% | 197.8만 |
|---|
| 2026.06.22 | ₩150,990 | ₩157,524 | ₩150,628 | ₩154,277 | +2.18% | 276.2만 |
|---|
| 2026.06.18 | ₩154,975 | ₩156,611 | ₩152,265 | ₩153,942 | -0.67% | 500.6만 |
|---|
| 2026.06.17 | ₩156,169 | ₩160,234 | ₩153,123 | ₩156,880 | +0.46% | 269.4만 |
|---|
| 2026.06.16 | ₩153,848 | ₩159,214 | ₩153,848 | ₩158,543 | +3.05% | 226.8만 |
|---|
| 2026.06.15 | ₩156,182 | ₩158,838 | ₩152,466 | ₩154,076 | -1.35% | 297.9만 |
|---|
| 2026.06.12 | ₩158,677 | ₩159,254 | ₩145,557 | ₩152,506 | -3.89% | 386.9만 |
|---|
| 2026.06.11 | ₩179,713 | ₩180,088 | ₩158,302 | ₩158,825 | -11.62% | 300.1만 |
|---|
| 2026.06.10 | ₩181,363 | ₩184,207 | ₩180,196 | ₩181,215 | -0.08% | 143.7만 |
|---|
| 2026.06.09 | ₩181,564 | ₩184,422 | ₩180,598 | ₩183,751 | +1.20% | 124.5만 |
|---|
| 2026.06.08 | ₩182,986 | ₩185,750 | ₩180,518 | ₩182,543 | -0.24% | 180.1만 |
|---|
| 2026.06.05 | ₩189,144 | ₩189,828 | ₩183,456 | ₩183,791 | -2.83% | 111.1만 |
|---|
| 2026.06.04 | ₩191,210 | ₩193,168 | ₩186,139 | ₩186,192 | -2.62% | 179만 |
|---|
| 2026.06.03 | ₩188,969 | ₩189,157 | ₩185,146 | ₩187,440 | -0.81% | 139.3만 |
|---|
| 2026.06.02 | ₩190,391 | ₩194,859 | ₩187,319 | ₩190,955 | +0.30% | 137.4만 |
|---|
| 2026.06.01 | ₩189,157 | ₩197,139 | ₩187,816 | ₩194,631 | +2.89% | 231.5만 |
|---|
| 2026.05.29 | ₩185,911 | ₩187,413 | ₩178,961 | ₩186,112 | +0.11% | 307.1만 |
|---|
| 2026.05.28 | ₩190,190 | ₩191,438 | ₩185,012 | ₩186,192 | -2.10% | 193.1만 |
|---|
| 2026.05.27 | ₩193,477 | ₩196,764 | ₩190,673 | ₩190,847 | -1.36% | 126.9만 |
|---|
| 2026.05.26 | ₩196,737 | ₩198,078 | ₩193,745 | ₩194,362 | -1.21% | 141.1만 |
|---|
| 2026.05.22 | ₩195,650 | ₩199,487 | ₩195,114 | ₩198,856 | +1.64% | 92.9만 |
|---|
| 2026.05.21 | ₩196,630 | ₩197,153 | ₩192,645 | ₩195,650 | -0.50% | 91.5만 |
|---|
| 2026.05.20 | ₩192,229 | ₩198,722 | ₩188,634 | ₩198,494 | +3.26% | 134.2만 |
|---|
| 2026.05.19 | ₩197,770 | ₩200,520 | ₩194,429 | ₩194,778 | -1.51% | 222.5만 |
|---|
| 2026.05.18 | ₩189,077 | ₩194,523 | ₩188,822 | ₩193,262 | +2.21% | 107.2만 |
|---|
| 2026.05.15 | ₩188,929 | ₩191,719 | ₩188,218 | ₩190,378 | +0.77% | 125.5만 |
|---|
| 2026.05.14 | ₩189,211 | ₩190,499 | ₩185,065 | ₩187,614 | -0.84% | 103.4만 |
|---|
| 2026.05.13 | ₩191,733 | ₩193,356 | ₩186,273 | ₩188,902 | -1.48% | 139.8만 |
|---|
| 2026.05.12 | ₩197,220 | ₩198,186 | ₩192,511 | ₩193,477 | -1.90% | 108.7만 |
|---|
| 2026.05.11 | ₩194,268 | ₩196,536 | ₩192,511 | ₩195,758 | +0.77% | 142.9만 |
|---|
| 2026.05.08 | ₩196,308 | ₩197,086 | ₩191,129 | ₩196,737 | +0.22% | 122.6만 |
|---|
| 2026.05.07 | ₩206,570 | ₩206,570 | ₩193,235 | ₩198,078 | -4.11% | 362.4만 |
|---|
| 2026.05.06 | ₩181,899 | ₩184,193 | ₩178,116 | ₩183,482 | +0.87% | 410.2만 |
|---|
| 2026.05.05 | ₩185,133 | ₩185,736 | ₩182,758 | ₩184,529 | -0.33% | 116.7만 |
|---|
| 2026.05.04 | ₩182,785 | ₩186,742 | ₩182,785 | ₩185,387 | +1.42% | 121.3만 |
|---|
| 2026.05.01 | ₩187,762 | ₩191,438 | ₩182,127 | ₩183,160 | -2.45% | 121.2만 |
|---|
| 2026.04.30 | ₩182,731 | ₩184,193 | ₩179,619 | ₩182,852 | +0.07% | 129.1만 |
|---|
| 2026.04.29 | ₩182,758 | ₩184,703 | ₩180,518 | ₩184,462 | +0.93% | 106.9만 |
|---|
| 2026.04.28 | ₩185,696 | ₩186,930 | ₩183,026 | ₩183,939 | -0.95% | 142.1만 |
|---|
| 2026.04.27 | ₩183,737 | ₩187,038 | ₩182,731 | ₩182,999 | -0.40% | 102.7만 |
|---|
| 2026.04.24 | ₩182,087 | ₩184,623 | ₩180,397 | ₩184,019 | +1.06% | 135.9만 |
|---|
| 2026.04.23 | ₩184,945 | ₩184,945 | ₩179,605 | ₩182,221 | -1.47% | 128.6만 |
|---|
| 2026.04.22 | ₩189,399 | ₩190,619 | ₩186,984 | ₩188,621 | -0.41% | 89.3만 |
|---|
| 2026.04.21 | ₩188,513 | ₩192,887 | ₩187,520 | ₩189,063 | +0.29% | 55.1만 |
|---|
| 2026.04.20 | ₩186,353 | ₩189,828 | ₩184,851 | ₩188,822 | +1.32% | 81.6만 |
|---|
| 2026.04.17 | ₩188,607 | ₩190,351 | ₩187,105 | ₩187,467 | -0.60% | 85.8만 |
|---|
| 2026.04.16 | ₩185,750 | ₩187,239 | ₩183,241 | ₩185,495 | -0.14% | 114.7만 |
|---|
| 2026.04.15 | ₩181,175 | ₩183,952 | ₩180,048 | ₩183,228 | +1.13% | 172.8만 |
|---|
| 2026.04.14 | ₩180,518 | ₩183,174 | ₩177,647 | ₩179,297 | -0.68% | 134.2만 |
|---|
| 2026.04.13 | ₩179,887 | ₩181,738 | ₩175,594 | ₩180,048 | +0.09% | 181.7만 |
|---|
| 2026.04.10 | ₩185,146 | ₩189,358 | ₩176,573 | ₩179,015 | -3.31% | 132.8만 |
|---|
| 2026.04.09 | ₩192,390 | ₩192,726 | ₩186,380 | ₩186,729 | -2.94% | 145.9만 |
|---|
| 2026.04.08 | ₩196,643 | ₩198,548 | ₩192,350 | ₩193,611 | -1.54% | 109.5만 |
|---|
| 2026.04.07 | ₩192,659 | ₩193,920 | ₩191,411 | ₩193,074 | +0.22% | 63.5만 |
|---|
| 2026.04.06 | ₩190,794 | ₩194,027 | ₩189,747 | ₩193,665 | +1.50% | 65.6만 |
|---|
| 2026.04.02 | ₩190,351 | ₩194,161 | ₩187,668 | ₩191,371 | +0.54% | 63.2만 |
|---|
| 2026.04.01 | ₩191,156 | ₩193,115 | ₩187,963 | ₩191,196 | +0.02% | 77.1만 |
|---|
| 2026.03.31 | ₩188,822 | ₩192,860 | ₩186,112 | ₩191,156 | +1.24% | 99.6만 |
|---|
| 2026.03.30 | ₩186,984 | ₩189,788 | ₩184,542 | ₩187,359 | +0.20% | 97만 |
|---|
| 2026.03.27 | ₩191,626 | ₩193,343 | ₩184,462 | ₩184,609 | -3.66% | 147.2만 |
|---|
| 2026.03.26 | ₩192,176 | ₩197,434 | ₩191,451 | ₩193,195 | +0.53% | 129.8만 |
|---|
| 2026.03.25 | ₩194,107 | ₩195,865 | ₩188,714 | ₩192,591 | -0.78% | 100.8만 |
|---|
| 2026.03.24 | ₩198,964 | ₩198,964 | ₩190,499 | ₩191,787 | -3.61% | 127.1만 |
|---|
| 2026.03.23 | ₩201,714 | ₩204,719 | ₩199,997 | ₩200,198 | -0.75% | 117.6만 |
|---|
| 2026.03.20 | ₩200,869 | ₩202,693 | ₩198,548 | ₩200,976 | +0.05% | 220.6만 |
|---|
| 2026.03.19 | ₩199,943 | ₩204,598 | ₩199,621 | ₩202,130 | +1.09% | 99.9만 |
|---|
| 2026.03.18 | ₩204,853 | ₩207,268 | ₩201,151 | ₩201,379 | -1.70% | 94.2만 |
|---|
| 2026.03.17 | ₩209,602 | ₩212,232 | ₩201,768 | ₩206,758 | -1.36% | 120.4만 |
|---|
| 2026.03.16 | ₩210,944 | ₩211,896 | ₩206,168 | ₩209,200 | -0.83% | 109.1만 |
|---|
| 2026.03.13 | ₩212,621 | ₩213,050 | ₩208,435 | ₩209,133 | -1.64% | 69.2만 |
|---|
| 2026.03.12 | ₩213,627 | ₩217,101 | ₩210,984 | ₩211,239 | -1.12% | 66.4만 |
|---|
| 2026.03.11 | ₩213,909 | ₩216,243 | ₩211,091 | ₩213,479 | -0.20% | 56.3만 |
|---|
| 2026.03.10 | ₩219,234 | ₩220,469 | ₩211,440 | ₩214,002 | -2.39% | 85.1만 |
|---|
| 2026.03.09 | ₩216,457 | ₩220,227 | ₩214,794 | ₩219,234 | +1.28% | 115.7만 |
|---|
| 2026.03.06 | ₩220,348 | ₩222,722 | ₩216,136 | ₩218,282 | -0.94% | 103.4만 |
|---|
| 2026.03.05 | ₩217,370 | ₩226,117 | ₩217,370 | ₩220,348 | +1.37% | 148.3만 |
|---|
| 2026.03.04 | ₩218,470 | ₩220,777 | ₩215,746 | ₩218,631 | +0.07% | 103.1만 |
|---|
| 2026.03.03 | ₩208,234 | ₩219,181 | ₩208,234 | ₩218,805 | +5.08% | 159.8만 |
|---|
| 2026.03.02 | ₩209,280 | ₩213,748 | ₩207,496 | ₩212,124 | +1.36% | 100.8만 |
|---|
| 2026.02.27 | ₩207,724 | ₩210,327 | ₩204,813 | ₩210,072 | +1.13% | 141만 |
|---|
| 2026.02.26 | ₩208,918 | ₩211,896 | ₩207,134 | ₩210,877 | +0.94% | 99.7만 |
|---|
| 2026.02.25 | ₩206,087 | ₩207,751 | ₩203,646 | ₩206,745 | +0.32% | 104.7만 |
|---|
| 2026.02.24 | ₩202,412 | ₩208,220 | ₩202,304 | ₩206,020 | +1.78% | 92.7만 |
|---|
| 2026.02.23 | ₩206,463 | ₩208,019 | ₩199,138 | ₩202,412 | -1.96% | 124.3만 |
|---|
| 2026.02.20 | ₩205,792 | ₩212,326 | ₩205,792 | ₩208,153 | +1.15% | 90.1만 |
|---|
| 2026.02.19 | ₩207,603 | ₩207,939 | ₩203,498 | ₩207,134 | -0.23% | 64.4만 |
|---|
| 2026.02.18 | ₩206,369 | ₩209,347 | ₩205,001 | ₩208,609 | +1.09% | 98.6만 |
|---|
| 2026.02.17 | ₩207,281 | ₩209,978 | ₩202,237 | ₩205,350 | -0.93% | 208만 |
|---|
| 2026.02.13 | ₩203,981 | ₩210,622 | ₩203,606 | ₩210,313 | +3.10% | 151.9만 |
|---|
| 2026.02.12 | ₩208,744 | ₩211,239 | ₩197,394 | ₩202,291 | -3.09% | 189.7만 |
|---|
| 2026.02.11 | ₩217,638 | ₩217,759 | ₩207,791 | ₩208,744 | -4.09% | 163.1만 |
|---|
| 2026.02.10 | ₩213,734 | ₩218,577 | ₩213,734 | ₩218,295 | +2.13% | 142만 |
|---|
| 2026.02.09 | ₩208,247 | ₩215,076 | ₩206,919 | ₩214,298 | +2.91% | 129.2만 |
|---|
| 2026.02.06 | ₩209,575 | ₩213,922 | ₩203,364 | ₩208,905 | -0.32% | 149.5만 |
|---|
| 2026.02.05 | ₩205,390 | ₩212,299 | ₩202,103 | ₩206,517 | +0.55% | 272.7만 |
|---|
| 2026.02.04 | ₩197,958 | ₩207,845 | ₩196,831 | ₩203,029 | +2.56% | 225.5만 |
|---|
| 2026.02.03 | ₩207,094 | ₩208,958 | ₩199,822 | ₩200,225 | -3.32% | 180만 |
|---|
| 2026.02.02 | ₩206,664 | ₩212,419 | ₩205,604 | ₩210,514 | +1.86% | 121.1만 |
|---|
| 2026.01.30 | ₩204,840 | ₩210,018 | ₩204,008 | ₩209,455 | +2.25% | 112.6만 |
|---|
| 2026.01.29 | ₩215,022 | ₩215,572 | ₩203,525 | ₩205,900 | -4.24% | 169.8만 |
|---|
| 2026.01.28 | ₩221,596 | ₩221,596 | ₩215,666 | ₩217,209 | -1.98% | 77.2만 |
|---|
| 2026.01.27 | ₩221,824 | ₩222,132 | ₩218,698 | ₩220,858 | -0.44% | 78.9만 |
|---|
| 2026.01.26 | ₩218,121 | ₩222,615 | ₩218,121 | ₩222,387 | +1.96% | 89.8만 |
|---|
| 2026.01.23 | ₩220,375 | ₩221,354 | ₩216,270 | ₩217,517 | -1.30% | 60.7만 |
|---|
| 2026.01.22 | ₩218,269 | ₩221,005 | ₩217,692 | ₩220,965 | +1.24% | 68.7만 |
|---|
| 2026.01.21 | ₩216,833 | ₩218,859 | ₩214,646 | ₩216,417 | -0.19% | 78.6만 |
|---|
| 2026.01.20 | ₩218,698 | ₩222,065 | ₩215,143 | ₩216,136 | -1.17% | 85.8만 |
|---|
| 2026.01.16 | ₩223,501 | ₩225,459 | ₩220,214 | ₩223,702 | +0.09% | 108.7만 |
|---|
| 2026.01.15 | ₩226,626 | ₩227,364 | ₩223,353 | ₩223,890 | -1.21% | 94.8만 |
|---|
| 2026.01.14 | ₩226,868 | ₩228,786 | ₩222,159 | ₩223,407 | -1.53% | 120.5만 |
|---|
| 2026.01.13 | ₩229,725 | ₩230,342 | ₩225,486 | ₩227,217 | -1.09% | 86.8만 |
|---|
| 2026.01.12 | ₩229,846 | ₩230,785 | ₩228,397 | ₩229,980 | +0.06% | 93.8만 |
|---|
| 2026.01.09 | ₩233,025 | ₩233,857 | ₩229,806 | ₩230,101 | -1.26% | 78.7만 |
|---|
| 2026.01.08 | ₩231,684 | ₩233,334 | ₩230,074 | ₩232,851 | +0.50% | 62.8만 |
|---|
| 2026.01.07 | ₩234,407 | ₩235,574 | ₩233,093 | ₩234,193 | -0.09% | 65.2만 |
|---|
| 2026.01.06 | ₩230,356 | ₩236,379 | ₩229,886 | ₩234,783 | +1.92% | 58.7만 |
|---|
| 2026.01.05 | ₩228,209 | ₩233,347 | ₩227,659 | ₩232,234 | +1.76% | 74.6만 |
|---|
| 2026.01.02 | ₩233,884 | ₩233,884 | ₩225,499 | ₩228,196 | -2.43% | 100.9만 |
|---|
| 2025.12.31 | ₩235,333 | ₩235,507 | ₩232,958 | ₩233,710 | -0.69% | 74.2만 |
|---|
| 2025.12.30 | ₩234,622 | ₩235,400 | ₩233,911 | ₩235,320 | +0.30% | 44.6만 |
|---|
| 2025.12.29 | ₩236,648 | ₩237,292 | ₩235,038 | ₩235,561 | -0.46% | 38.3만 |
|---|
| 2025.12.26 | ₩237,225 | ₩237,426 | ₩235,454 | ₩236,903 | -0.14% | 24만 |
|---|
| 2025.12.24 | ₩235,776 | ₩237,050 | ₩234,743 | ₩236,742 | +0.41% | 14.7만 |
|---|
| 2025.12.23 | ₩238,901 | ₩239,612 | ₩233,938 | ₩236,138 | -1.16% | 57만 |
|---|
| 2025.12.22 | ₩238,821 | ₩241,813 | ₩235,507 | ₩240,216 | +0.58% | 62.2만 |
|---|
| 2025.12.19 | ₩235,306 | ₩239,747 | ₩234,206 | ₩239,022 | +1.58% | 233.1만 |
|---|
| 2025.12.18 | ₩236,473 | ₩237,305 | ₩234,300 | ₩235,977 | -0.21% | 55.7만 |
|---|
| 2025.12.17 | ₩233,750 | ₩237,439 | ₩232,905 | ₩235,185 | +0.61% | 96만 |
|---|
| 2025.12.16 | ₩234,045 | ₩235,735 | ₩232,918 | ₩233,804 | -0.10% | 113만 |
|---|
| 2025.12.15 | ₩237,909 | ₩237,909 | ₩233,240 | ₩234,863 | -1.28% | 155.9만 |
|---|
| 2025.12.12 | ₩240,136 | ₩240,136 | ₩234,770 | ₩236,111 | -1.68% | 117.7만 |
|---|
| 2025.12.11 | ₩235,118 | ₩242,363 | ₩233,200 | ₩238,794 | +1.56% | 84.8만 |
|---|
| 2025.12.10 | ₩232,355 | ₩236,420 | ₩231,563 | ₩235,655 | +1.42% | 100.2만 |
|---|
| 2025.12.09 | ₩233,562 | ₩234,770 | ₩231,281 | ₩232,314 | -0.53% | 91.5만 |
|---|
| 2025.12.08 | ₩233,254 | ₩235,816 | ₩232,489 | ₩233,978 | +0.31% | 76.3만 |
|---|
| 2025.12.05 | ₩236,138 | ₩236,849 | ₩229,819 | ₩232,784 | -1.42% | 136.7만 |
|---|
| 2025.12.04 | ₩238,486 | ₩240,565 | ₩237,265 | ₩239,465 | +0.41% | 75.4만 |
|---|
| 2025.12.03 | ₩236,124 | ₩238,445 | ₩234,904 | ₩237,949 | +0.77% | 50.8만 |
|---|
| 2025.12.02 | ₩235,467 | ₩238,405 | ₩234,273 | ₩236,755 | +0.55% | 62.7만 |
|---|
| 2025.12.01 | ₩232,851 | ₩237,962 | ₩232,274 | ₩234,609 | +0.75% | 83.2만 |
|---|
| 2025.11.28 | ₩232,704 | ₩236,929 | ₩231,617 | ₩235,346 | +1.14% | 47.9만 |
|---|
| 2025.11.26 | ₩233,763 | ₩233,938 | ₩231,885 | ₩232,704 | -0.45% | 73.9만 |
|---|
| 2025.11.25 | ₩229,390 | ₩233,602 | ₩228,075 | ₩232,677 | +1.43% | 76.1만 |
|---|
| 2025.11.24 | ₩232,435 | ₩232,435 | ₩227,243 | ₩228,276 | -1.79% | 159.6만 |
|---|
| 2025.11.21 | ₩228,733 | ₩233,656 | ₩227,740 | ₩230,906 | +0.95% | 86.6만 |
|---|
| 2025.11.20 | ₩234,555 | ₩235,413 | ₩228,075 | ₩228,639 | -2.52% | 77.1만 |
|---|
| 2025.11.19 | ₩231,496 | ₩232,636 | ₩228,759 | ₩230,664 | -0.36% | 70.1만 |
|---|
| 2025.11.18 | ₩233,710 | ₩235,655 | ₩230,879 | ₩232,180 | -0.65% | 92.8만 |
|---|
| 2025.11.17 | ₩240,149 | ₩240,149 | ₩232,932 | ₩233,710 | -2.68% | 84.8만 |
|---|
| 2025.11.14 | ₩233,428 | ₩241,732 | ₩233,361 | ₩240,954 | +3.22% | 140.6만 |
|---|
| 2025.11.13 | ₩237,466 | ₩240,431 | ₩233,643 | ₩234,193 | -1.38% | 111.3만 |
|---|
| 2025.11.12 | ₩238,754 | ₩241,705 | ₩238,029 | ₩239,009 | +0.11% | 103.9만 |
|---|
| 2025.11.11 | ₩237,815 | ₩240,699 | ₩236,648 | ₩238,794 | +0.41% | 99.5만 |
|---|
| 2025.11.10 | ₩237,734 | ₩239,706 | ₩235,051 | ₩238,110 | +0.16% | 72만 |
|---|
| 2025.11.07 | ₩232,368 | ₩237,144 | ₩230,785 | ₩236,259 | +1.67% | 119.8만 |
|---|
| 2025.11.06 | ₩247,957 | ₩248,131 | ₩229,363 | ₩233,334 | -5.90% | 232.8만 |
|---|
| 2025.11.05 | ₩257,670 | ₩258,005 | ₩253,108 | ₩254,852 | -1.09% | 139만 |
|---|
| 2025.11.04 | ₩261,627 | ₩262,083 | ₩254,960 | ₩257,616 | -1.53% | 111.7만 |
|---|
| 2025.11.03 | ₩266,376 | ₩266,644 | ₩261,198 | ₩263,425 | -1.11% | 125.1만 |
|---|
| 2025.10.31 | ₩265,437 | ₩267,651 | ₩264,216 | ₩266,349 | +0.34% | 88.3만 |
|---|
| 2025.10.30 | ₩263,988 | ₩268,482 | ₩262,982 | ₩264,793 | +0.30% | 77.1만 |
|---|
| 2025.10.29 | ₩270,307 | ₩270,884 | ₩264,981 | ₩265,437 | -1.80% | 54만 |
|---|
| 2025.10.28 | ₩272,681 | ₩273,553 | ₩270,803 | ₩271,608 | -0.39% | 54.6만 |
|---|
| 2025.10.27 | ₩277,015 | ₩277,256 | ₩272,279 | ₩272,708 | -1.55% | 59.4만 |
|---|
| 2025.10.24 | ₩276,558 | ₩277,122 | ₩274,493 | ₩274,761 | -0.65% | 53.4만 |
|---|
| 2025.10.23 | ₩273,808 | ₩274,828 | ₩272,172 | ₩274,573 | +0.28% | 63.9만 |
|---|
| 2025.10.22 | ₩276,129 | ₩276,129 | ₩271,179 | ₩272,373 | -1.36% | 62.8만 |
|---|
| 2025.10.21 | ₩274,801 | ₩277,457 | ₩273,124 | ₩274,412 | -0.14% | 62.4만 |
|---|
| 2025.10.20 | ₩274,586 | ₩277,404 | ₩270,844 | ₩276,183 | +0.58% | 66.8만 |
|---|
| 2025.10.17 | ₩270,790 | ₩273,567 | ₩270,307 | ₩272,145 | +0.50% | 67.3만 |
|---|
| 2025.10.16 | ₩273,151 | ₩273,178 | ₩268,429 | ₩270,978 | -0.80% | 59만 |
|---|
| 2025.10.15 | ₩272,091 | ₩274,493 | ₩268,134 | ₩272,064 | -0.01% | 86.2만 |
|---|
| 2025.10.14 | ₩268,053 | ₩272,440 | ₩267,865 | ₩271,072 | +1.13% | 53.5만 |
|---|
| 2025.10.13 | ₩268,804 | ₩272,400 | ₩266,363 | ₩271,635 | +1.05% | 68.7만 |
|---|
| 2025.10.10 | ₩270,615 | ₩272,333 | ₩263,760 | ₩264,149 | -2.39% | 58.5만 |
|---|