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 | ₩259,790 | ₩260,969 | ₩259,361 | ₩260,567 | +0.30% | 366.1만 |
| 2026.10.08 | ₩259,696 | ₩260,393 | ₩259,361 | ₩259,602 | -0.04% | 609만 |
| 2026.10.07 | ₩258,892 | ₩260,138 | ₩258,543 | ₩259,428 | +0.21% | 751.9만 |
| 2026.10.06 | ₩258,624 | ₩259,187 | ₩258,061 | ₩258,624 | 0.00% | 741.9만 |
| 2026.10.05 | ₩262,430 | ₩262,711 | ₩257,177 | ₩257,632 | -1.83% | 2955.3만 |
| 2026.10.02 | ₩198,363 | ₩198,363 | ₩192,306 | ₩193,003 | -2.70% | 112.1만 |
| 2026.10.01 | ₩192,186 | ₩200,172 | ₩192,186 | ₩196,273 | +2.13% | 191.1만 |
| 2026.09.30 | ₩184,534 | ₩188,192 | ₩184,333 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩188,005 |
| +1.88% |
| 104.6만 |
| 2026.09.29 | ₩184,749 | ₩186,075 | ₩179,978 | ₩184,333 | -0.22% | 131.9만 |
|---|
| 2026.09.28 | ₩183,663 | ₩187,496 | ₩179,120 | ₩187,187 | +1.92% | 98.6만 |
|---|
| 2026.09.25 | ₩183,811 | ₩185,928 | ₩182,980 | ₩185,084 | +0.69% | 69.9만 |
|---|
| 2026.09.24 | ₩188,661 | ₩189,010 | ₩182,779 | ₩184,132 | -2.40% | 143.4만 |
|---|
| 2026.09.23 | ₩188,688 | ₩191,368 | ₩185,593 | ₩188,139 | -0.29% | 213.9만 |
|---|
| 2026.09.22 | ₩184,199 | ₩188,018 | ₩179,522 | ₩187,603 | +1.85% | 165만 |
|---|
| 2026.09.21 | ₩183,610 | ₩183,864 | ₩179,522 | ₩181,278 | -1.27% | 101.3만 |
|---|
| 2026.09.18 | ₩179,978 | ₩182,484 | ₩177,888 | ₩182,095 | +1.18% | 593.2만 |
|---|
| 2026.09.17 | ₩175,757 | ₩180,876 | ₩174,055 | ₩180,152 | +2.50% | 165만 |
|---|
| 2026.09.16 | ₩175,650 | ₩177,660 | ₩174,645 | ₩175,757 | +0.06% | 123.6만 |
|---|
| 2026.09.15 | ₩180,782 | ₩184,467 | ₩177,834 | ₩177,888 | -1.60% | 163.8만 |
|---|
| 2026.09.14 | ₩179,978 | ₩184,588 | ₩179,429 | ₩183,114 | +1.74% | 140.3만 |
|---|
| 2026.09.11 | ₩171,858 | ₩175,797 | ₩170,263 | ₩175,248 | +1.97% | 167만 |
|---|
| 2026.09.10 | ₩171,147 | ₩175,395 | ₩169,901 | ₩172,487 | +0.78% | 168.4만 |
|---|
| 2026.09.09 | ₩178,223 | ₩179,254 | ₩172,300 | ₩172,715 | -3.09% | 240만 |
|---|
| 2026.09.08 | ₩187,388 | ₩187,924 | ₩177,727 | ₩178,571 | -4.71% | 194.9만 |
|---|
| 2026.09.04 | ₩197,224 | ₩197,961 | ₩187,603 | ₩188,970 | -4.19% | 212만 |
|---|
| 2026.09.03 | ₩203,053 | ₩206,725 | ₩199,851 | ₩201,110 | -0.96% | 125만 |
|---|
| 2026.09.02 | ₩203,174 | ₩208,668 | ₩199,033 | ₩199,837 | -1.64% | 122.9만 |
|---|
| 2026.09.01 | ₩205,653 | ₩208,480 | ₩204,005 | ₩204,768 | -0.43% | 69.7만 |
|---|
| 2026.08.31 | ₩208,373 | ₩211,402 | ₩207,770 | ₩208,695 | +0.15% | 141.9만 |
|---|
| 2026.08.28 | ₩211,737 | ₩213,680 | ₩209,016 | ₩210,584 | -0.54% | 106.9만 |
|---|
| 2026.08.27 | ₩206,912 | ₩213,063 | ₩205,063 | ₩212,996 | +2.94% | 97.9만 |
|---|
| 2026.08.26 | ₩199,743 | ₩203,522 | ₩199,114 | ₩203,160 | +1.71% | 141.1만 |
|---|
| 2026.08.25 | ₩205,827 | ₩206,175 | ₩201,338 | ₩202,531 | -1.60% | 152.4만 |
|---|
| 2026.08.24 | ₩206,939 | ₩208,387 | ₩205,546 | ₩206,778 | -0.08% | 91.3만 |
|---|
| 2026.08.21 | ₩205,398 | ₩209,083 | ₩204,098 | ₩207,274 | +0.91% | 85.7만 |
|---|
| 2026.08.20 | ₩203,254 | ₩207,422 | ₩202,812 | ₩205,720 | +1.21% | 82.6만 |
|---|
| 2026.08.19 | ₩196,527 | ₩208,239 | ₩196,527 | ₩204,273 | +3.94% | 90.5만 |
|---|
| 2026.08.18 | ₩198,256 | ₩200,239 | ₩196,045 | ₩196,286 | -0.99% | 121.7만 |
|---|
| 2026.08.17 | ₩198,470 | ₩199,690 | ₩194,799 | ₩195,616 | -1.44% | 103.7만 |
|---|
| 2026.08.14 | ₩207,556 | ₩207,837 | ₩200,413 | ₩200,668 | -3.32% | 115.2만 |
|---|
| 2026.08.13 | ₩197,988 | ₩207,154 | ₩196,005 | ₩206,216 | +4.16% | 115.9만 |
|---|
| 2026.08.12 | ₩196,702 | ₩200,400 | ₩196,702 | ₩198,310 | +0.82% | 91.7만 |
|---|
| 2026.08.11 | ₩200,668 | ₩203,750 | ₩199,261 | ₩201,593 | +0.46% | 93.4만 |
|---|
| 2026.08.10 | ₩195,764 | ₩206,403 | ₩195,764 | ₩202,370 | +3.37% | 131.8만 |
|---|
| 2026.08.07 | ₩198,323 | ₩200,561 | ₩196,152 | ₩197,934 | -0.20% | 123.5만 |
|---|
| 2026.08.06 | ₩185,244 | ₩199,127 | ₩183,891 | ₩197,867 | +6.81% | 218.9만 |
|---|
| 2026.08.05 | ₩192,373 | ₩193,753 | ₩186,022 | ₩186,839 | -2.88% | 129.8만 |
|---|
| 2026.08.04 | ₩184,601 | ₩190,511 | ₩184,574 | ₩189,854 | +2.85% | 146만 |
|---|
| 2026.08.03 | ₩187,000 | ₩191,609 | ₩186,933 | ₩187,415 | +0.22% | 125.9만 |
|---|
| 2026.07.31 | ₩181,881 | ₩186,035 | ₩178,558 | ₩183,851 | +1.08% | 234.2만 |
|---|
| 2026.07.30 | ₩181,707 | ₩192,427 | ₩178,303 | ₩182,645 | +0.52% | 337.6만 |
|---|
| 2026.07.29 | ₩171,121 | ₩177,888 | ₩170,665 | ₩177,499 | +3.73% | 288.5만 |
|---|
| 2026.07.28 | ₩170,772 | ₩174,980 | ₩169,941 | ₩170,866 | +0.05% | 139.2만 |
|---|
| 2026.07.27 | ₩161,834 | ₩168,628 | ₩161,245 | ₩167,784 | +3.68% | 102.3만 |
|---|
| 2026.07.24 | ₩154,344 | ₩159,154 | ₩153,245 | ₩158,819 | +2.90% | 142만 |
|---|
| 2026.07.23 | ₩153,271 | ₩153,606 | ₩150,096 | ₩151,489 | -1.16% | 151.8만 |
|---|
| 2026.07.22 | ₩163,281 | ₩163,683 | ₩149,988 | ₩151,570 | -7.17% | 220.6만 |
|---|
| 2026.07.21 | ₩164,702 | ₩168,950 | ₩161,499 | ₩161,834 | -1.74% | 188.7만 |
|---|
| 2026.07.20 | ₩165,345 | ₩169,097 | ₩164,541 | ₩167,275 | +1.17% | 134.6만 |
|---|
| 2026.07.17 | ₩169,352 | ₩171,054 | ₩166,497 | ₩166,658 | -1.59% | 151.3만 |
|---|
| 2026.07.16 | ₩167,824 | ₩171,549 | ₩166,457 | ₩170,665 | +1.69% | 107.5만 |
|---|
| 2026.07.15 | ₩164,675 | ₩169,620 | ₩164,675 | ₩165,640 | +0.59% | 130.6만 |
|---|
| 2026.07.14 | ₩161,151 | ₩167,275 | ₩160,869 | ₩164,166 | +1.87% | 127.9만 |
|---|
| 2026.07.13 | ₩167,757 | ₩169,767 | ₩166,605 | ₩168,065 | +0.18% | 96.2만 |
|---|
| 2026.07.10 | ₩168,494 | ₩169,861 | ₩165,385 | ₩167,154 | -0.80% | 113.1만 |
|---|
| 2026.07.09 | ₩160,695 | ₩166,685 | ₩159,864 | ₩165,881 | +3.23% | 139.4만 |
|---|
| 2026.07.08 | ₩165,787 | ₩167,194 | ₩163,509 | ₩164,300 | -0.90% | 168만 |
|---|
| 2026.07.07 | ₩169,111 | ₩171,322 | ₩167,395 | ₩167,556 | -0.92% | 115.7만 |
|---|
| 2026.07.06 | ₩165,801 | ₩169,178 | ₩163,563 | ₩167,476 | +1.01% | 175.2만 |
|---|
| 2026.07.02 | ₩160,521 | ₩168,119 | ₩160,521 | ₩166,899 | +3.97% | 229.5만 |
|---|
| 2026.07.01 | ₩154,076 | ₩162,370 | ₩153,941 | ₩160,508 | +4.17% | 226.9만 |
|---|
| 2026.06.30 | ₩151,047 | ₩153,365 | ₩150,176 | ₩152,240 | +0.79% | 195.4만 |
|---|
| 2026.06.29 | ₩157,841 | ₩158,404 | ₩152,320 | ₩152,615 | -3.31% | 166.9만 |
|---|
| 2026.06.26 | ₩152,682 | ₩156,193 | ₩152,065 | ₩155,067 | +1.56% | 240.5만 |
|---|
| 2026.06.25 | ₩150,364 | ₩154,665 | ₩148,970 | ₩150,819 | +0.30% | 235.5만 |
|---|
| 2026.06.24 | ₩150,524 | ₩153,700 | ₩150,484 | ₩151,328 | +0.53% | 187.2만 |
|---|
| 2026.06.23 | ₩157,198 | ₩158,189 | ₩150,082 | ₩150,524 | -4.25% | 197.8만 |
|---|
| 2026.06.22 | ₩150,819 | ₩157,345 | ₩150,457 | ₩154,102 | +2.18% | 276.2만 |
|---|
| 2026.06.18 | ₩154,799 | ₩156,434 | ₩152,092 | ₩153,767 | -0.67% | 500.6만 |
|---|
| 2026.06.17 | ₩155,992 | ₩160,052 | ₩152,950 | ₩156,702 | +0.46% | 269.4만 |
|---|
| 2026.06.16 | ₩153,673 | ₩159,034 | ₩153,673 | ₩158,364 | +3.05% | 226.8만 |
|---|
| 2026.06.15 | ₩156,005 | ₩158,658 | ₩152,293 | ₩153,901 | -1.35% | 297.9만 |
|---|
| 2026.06.12 | ₩158,498 | ₩159,074 | ₩145,392 | ₩152,333 | -3.89% | 386.9만 |
|---|
| 2026.06.11 | ₩179,509 | ₩179,884 | ₩158,122 | ₩158,645 | -11.62% | 300.1만 |
|---|
| 2026.06.10 | ₩181,157 | ₩183,998 | ₩179,991 | ₩181,010 | -0.08% | 143.7만 |
|---|
| 2026.06.09 | ₩181,358 | ₩184,213 | ₩180,393 | ₩183,543 | +1.20% | 124.5만 |
|---|
| 2026.06.08 | ₩182,779 | ₩185,539 | ₩180,313 | ₩182,337 | -0.24% | 180.1만 |
|---|
| 2026.06.05 | ₩188,929 | ₩189,613 | ₩183,248 | ₩183,583 | -2.83% | 111.1만 |
|---|
| 2026.06.04 | ₩190,993 | ₩192,949 | ₩185,928 | ₩185,981 | -2.62% | 179만 |
|---|
| 2026.06.03 | ₩188,755 | ₩188,943 | ₩184,936 | ₩187,228 | -0.81% | 139.3만 |
|---|
| 2026.06.02 | ₩190,176 | ₩194,638 | ₩187,107 | ₩190,738 | +0.30% | 137.4만 |
|---|
| 2026.06.01 | ₩188,943 | ₩196,916 | ₩187,603 | ₩194,410 | +2.89% | 231.5만 |
|---|
| 2026.05.29 | ₩185,700 | ₩187,201 | ₩178,759 | ₩185,901 | +0.11% | 307.1만 |
|---|
| 2026.05.28 | ₩189,975 | ₩191,221 | ₩184,802 | ₩185,981 | -2.10% | 193.1만 |
|---|
| 2026.05.27 | ₩193,258 | ₩196,541 | ₩190,457 | ₩190,631 | -1.36% | 126.9만 |
|---|
| 2026.05.26 | ₩196,514 | ₩197,854 | ₩193,526 | ₩194,142 | -1.21% | 141.1만 |
|---|
| 2026.05.22 | ₩195,429 | ₩199,261 | ₩194,893 | ₩198,631 | +1.64% | 92.9만 |
|---|
| 2026.05.21 | ₩196,407 | ₩196,929 | ₩192,427 | ₩195,429 | -0.50% | 91.5만 |
|---|
| 2026.05.20 | ₩192,011 | ₩198,497 | ₩188,420 | ₩198,269 | +3.26% | 134.2만 |
|---|
| 2026.05.19 | ₩197,546 | ₩200,293 | ₩194,209 | ₩194,558 | -1.51% | 222.5만 |
|---|
| 2026.05.18 | ₩188,862 | ₩194,303 | ₩188,608 | ₩193,043 | +2.21% | 107.2만 |
|---|
| 2026.05.15 | ₩188,715 | ₩191,502 | ₩188,005 | ₩190,162 | +0.77% | 125.5만 |
|---|
| 2026.05.14 | ₩188,996 | ₩190,283 | ₩184,856 | ₩187,402 | -0.84% | 103.4만 |
|---|
| 2026.05.13 | ₩191,516 | ₩193,137 | ₩186,062 | ₩188,688 | -1.48% | 139.8만 |
|---|
| 2026.05.12 | ₩196,996 | ₩197,961 | ₩192,293 | ₩193,258 | -1.90% | 108.7만 |
|---|
| 2026.05.11 | ₩194,048 | ₩196,313 | ₩192,293 | ₩195,536 | +0.77% | 142.9만 |
|---|
| 2026.05.08 | ₩196,085 | ₩196,862 | ₩190,913 | ₩196,514 | +0.22% | 122.6만 |
|---|
| 2026.05.07 | ₩206,336 | ₩206,336 | ₩193,016 | ₩197,854 | -4.11% | 362.4만 |
|---|
| 2026.05.06 | ₩181,693 | ₩183,985 | ₩177,914 | ₩183,275 | +0.87% | 410.2만 |
|---|
| 2026.05.05 | ₩184,923 | ₩185,526 | ₩182,551 | ₩184,320 | -0.33% | 116.7만 |
|---|
| 2026.05.04 | ₩182,578 | ₩186,531 | ₩182,578 | ₩185,177 | +1.42% | 121.3만 |
|---|
| 2026.05.01 | ₩187,549 | ₩191,221 | ₩181,921 | ₩182,953 | -2.45% | 121.2만 |
|---|
| 2026.04.30 | ₩182,524 | ₩183,985 | ₩179,415 | ₩182,645 | +0.07% | 129.1만 |
|---|
| 2026.04.29 | ₩182,551 | ₩184,494 | ₩180,313 | ₩184,253 | +0.93% | 106.9만 |
|---|
| 2026.04.28 | ₩185,486 | ₩186,718 | ₩182,819 | ₩183,730 | -0.95% | 142.1만 |
|---|
| 2026.04.27 | ₩183,529 | ₩186,826 | ₩182,524 | ₩182,792 | -0.40% | 102.7만 |
|---|
| 2026.04.24 | ₩181,881 | ₩184,414 | ₩180,192 | ₩183,811 | +1.06% | 135.9만 |
|---|
| 2026.04.23 | ₩184,735 | ₩184,735 | ₩179,402 | ₩182,015 | -1.47% | 128.6만 |
|---|
| 2026.04.22 | ₩189,184 | ₩190,403 | ₩186,772 | ₩188,407 | -0.41% | 89.3만 |
|---|
| 2026.04.21 | ₩188,300 | ₩192,668 | ₩187,308 | ₩188,849 | +0.29% | 55.1만 |
|---|
| 2026.04.20 | ₩186,142 | ₩189,613 | ₩184,641 | ₩188,608 | +1.32% | 81.6만 |
|---|
| 2026.04.17 | ₩188,393 | ₩190,135 | ₩186,893 | ₩187,254 | -0.60% | 85.8만 |
|---|
| 2026.04.16 | ₩185,539 | ₩187,027 | ₩183,033 | ₩185,285 | -0.14% | 114.7만 |
|---|
| 2026.04.15 | ₩180,970 | ₩183,744 | ₩179,844 | ₩183,020 | +1.13% | 172.8만 |
|---|
| 2026.04.14 | ₩180,313 | ₩182,966 | ₩177,445 | ₩179,094 | -0.68% | 134.2만 |
|---|
| 2026.04.13 | ₩179,683 | ₩181,533 | ₩175,395 | ₩179,844 | +0.09% | 181.7만 |
|---|
| 2026.04.10 | ₩184,936 | ₩189,144 | ₩176,373 | ₩178,812 | -3.31% | 132.8만 |
|---|
| 2026.04.09 | ₩192,172 | ₩192,507 | ₩186,169 | ₩186,517 | -2.94% | 145.9만 |
|---|
| 2026.04.08 | ₩196,420 | ₩198,323 | ₩192,132 | ₩193,392 | -1.54% | 109.5만 |
|---|
| 2026.04.07 | ₩192,440 | ₩193,700 | ₩191,194 | ₩192,856 | +0.22% | 63.5만 |
|---|
| 2026.04.06 | ₩190,578 | ₩193,807 | ₩189,532 | ₩193,445 | +1.50% | 65.6만 |
|---|
| 2026.04.02 | ₩190,135 | ₩193,941 | ₩187,455 | ₩191,154 | +0.54% | 63.2만 |
|---|
| 2026.04.01 | ₩190,939 | ₩192,896 | ₩187,750 | ₩190,980 | +0.02% | 77.1만 |
|---|
| 2026.03.31 | ₩188,608 | ₩192,641 | ₩185,901 | ₩190,939 | +1.24% | 99.6만 |
|---|
| 2026.03.30 | ₩186,772 | ₩189,573 | ₩184,333 | ₩187,147 | +0.20% | 97만 |
|---|
| 2026.03.27 | ₩191,408 | ₩193,124 | ₩184,253 | ₩184,400 | -3.66% | 147.2만 |
|---|
| 2026.03.26 | ₩191,958 | ₩197,211 | ₩191,234 | ₩192,976 | +0.53% | 129.8만 |
|---|
| 2026.03.25 | ₩193,887 | ₩195,643 | ₩188,501 | ₩192,373 | -0.78% | 100.8만 |
|---|
| 2026.03.24 | ₩198,738 | ₩198,738 | ₩190,283 | ₩191,569 | -3.61% | 127.1만 |
|---|
| 2026.03.23 | ₩201,485 | ₩204,487 | ₩199,770 | ₩199,971 | -0.75% | 117.6만 |
|---|
| 2026.03.20 | ₩200,641 | ₩202,464 | ₩198,323 | ₩200,748 | +0.05% | 220.6만 |
|---|
| 2026.03.19 | ₩199,717 | ₩204,366 | ₩199,395 | ₩201,901 | +1.09% | 99.9만 |
|---|
| 2026.03.18 | ₩204,621 | ₩207,033 | ₩200,923 | ₩201,150 | -1.70% | 94.2만 |
|---|
| 2026.03.17 | ₩209,365 | ₩211,991 | ₩201,539 | ₩206,524 | -1.36% | 120.4만 |
|---|
| 2026.03.16 | ₩210,705 | ₩211,656 | ₩205,934 | ₩208,963 | -0.83% | 109.1만 |
|---|
| 2026.03.13 | ₩212,380 | ₩212,809 | ₩208,199 | ₩208,896 | -1.64% | 69.2만 |
|---|
| 2026.03.12 | ₩213,385 | ₩216,855 | ₩210,745 | ₩211,000 | -1.12% | 66.4만 |
|---|
| 2026.03.11 | ₩213,666 | ₩215,998 | ₩210,852 | ₩213,237 | -0.20% | 56.3만 |
|---|
| 2026.03.10 | ₩218,986 | ₩220,219 | ₩211,201 | ₩213,760 | -2.39% | 85.1만 |
|---|
| 2026.03.09 | ₩216,212 | ₩219,978 | ₩214,551 | ₩218,986 | +1.28% | 115.7만 |
|---|
| 2026.03.06 | ₩220,098 | ₩222,470 | ₩215,891 | ₩218,035 | -0.94% | 103.4만 |
|---|
| 2026.03.05 | ₩217,123 | ₩225,860 | ₩217,123 | ₩220,098 | +1.37% | 148.3만 |
|---|
| 2026.03.04 | ₩218,222 | ₩220,527 | ₩215,502 | ₩218,383 | +0.07% | 103.1만 |
|---|
| 2026.03.03 | ₩207,998 | ₩218,932 | ₩207,998 | ₩218,557 | +5.08% | 159.8만 |
|---|
| 2026.03.02 | ₩209,043 | ₩213,505 | ₩207,261 | ₩211,884 | +1.36% | 100.8만 |
|---|
| 2026.02.27 | ₩207,489 | ₩210,088 | ₩204,581 | ₩209,834 | +1.13% | 141만 |
|---|
| 2026.02.26 | ₩208,681 | ₩211,656 | ₩206,899 | ₩210,638 | +0.94% | 99.7만 |
|---|
| 2026.02.25 | ₩205,854 | ₩207,515 | ₩203,415 | ₩206,510 | +0.32% | 104.7만 |
|---|
| 2026.02.24 | ₩202,182 | ₩207,985 | ₩202,075 | ₩205,787 | +1.78% | 92.7만 |
|---|
| 2026.02.23 | ₩206,229 | ₩207,783 | ₩198,913 | ₩202,182 | -1.96% | 124.3만 |
|---|
| 2026.02.20 | ₩205,559 | ₩212,085 | ₩205,559 | ₩207,918 | +1.15% | 90.1만 |
|---|
| 2026.02.19 | ₩207,368 | ₩207,703 | ₩203,268 | ₩206,899 | -0.23% | 64.4만 |
|---|
| 2026.02.18 | ₩206,135 | ₩209,110 | ₩204,768 | ₩208,373 | +1.09% | 98.6만 |
|---|
| 2026.02.17 | ₩207,046 | ₩209,740 | ₩202,008 | ₩205,117 | -0.93% | 208만 |
|---|
| 2026.02.13 | ₩203,750 | ₩210,383 | ₩203,375 | ₩210,075 | +3.10% | 151.9만 |
|---|
| 2026.02.12 | ₩208,507 | ₩211,000 | ₩197,171 | ₩202,062 | -3.09% | 189.7만 |
|---|
| 2026.02.11 | ₩217,391 | ₩217,512 | ₩207,556 | ₩208,507 | -4.09% | 163.1만 |
|---|
| 2026.02.10 | ₩213,492 | ₩218,329 | ₩213,492 | ₩218,048 | +2.13% | 142만 |
|---|
| 2026.02.09 | ₩208,011 | ₩214,832 | ₩206,685 | ₩214,055 | +2.91% | 129.2만 |
|---|
| 2026.02.06 | ₩209,338 | ₩213,680 | ₩203,134 | ₩208,668 | -0.32% | 149.5만 |
|---|
| 2026.02.05 | ₩205,157 | ₩212,058 | ₩201,874 | ₩206,283 | +0.55% | 272.7만 |
|---|
| 2026.02.04 | ₩197,733 | ₩207,609 | ₩196,608 | ₩202,799 | +2.56% | 225.5만 |
|---|
| 2026.02.03 | ₩206,859 | ₩208,722 | ₩199,596 | ₩199,998 | -3.32% | 180만 |
|---|
| 2026.02.02 | ₩206,430 | ₩212,179 | ₩205,371 | ₩210,276 | +1.86% | 121.1만 |
|---|
| 2026.01.30 | ₩204,608 | ₩209,780 | ₩203,777 | ₩209,217 | +2.25% | 112.6만 |
|---|
| 2026.01.29 | ₩214,778 | ₩215,328 | ₩203,294 | ₩205,666 | -4.24% | 169.8만 |
|---|
| 2026.01.28 | ₩221,344 | ₩221,344 | ₩215,422 | ₩216,963 | -1.98% | 77.2만 |
|---|
| 2026.01.27 | ₩221,572 | ₩221,881 | ₩218,450 | ₩220,607 | -0.44% | 78.9만 |
|---|
| 2026.01.26 | ₩217,874 | ₩222,363 | ₩217,874 | ₩222,135 | +1.96% | 89.8만 |
|---|
| 2026.01.23 | ₩220,125 | ₩221,103 | ₩216,025 | ₩217,271 | -1.30% | 60.7만 |
|---|
| 2026.01.22 | ₩218,021 | ₩220,755 | ₩217,445 | ₩220,715 | +1.24% | 68.7만 |
|---|
| 2026.01.21 | ₩216,587 | ₩218,611 | ₩214,403 | ₩216,172 | -0.19% | 78.6만 |
|---|
| 2026.01.20 | ₩218,450 | ₩221,814 | ₩214,899 | ₩215,891 | -1.17% | 85.8만 |
|---|
| 2026.01.16 | ₩223,247 | ₩225,204 | ₩219,964 | ₩223,448 | +0.09% | 108.7만 |
|---|
| 2026.01.15 | ₩226,370 | ₩227,107 | ₩223,100 | ₩223,636 | -1.21% | 94.8만 |
|---|
| 2026.01.14 | ₩226,611 | ₩228,527 | ₩221,907 | ₩223,154 | -1.53% | 120.5만 |
|---|
| 2026.01.13 | ₩229,465 | ₩230,081 | ₩225,231 | ₩226,959 | -1.09% | 86.8만 |
|---|
| 2026.01.12 | ₩229,586 | ₩230,524 | ₩228,138 | ₩229,720 | +0.06% | 93.8만 |
|---|
| 2026.01.09 | ₩232,761 | ₩233,592 | ₩229,545 | ₩229,840 | -1.26% | 78.7만 |
|---|
| 2026.01.08 | ₩231,421 | ₩233,070 | ₩229,813 | ₩232,587 | +0.50% | 62.8만 |
|---|
| 2026.01.07 | ₩234,142 | ₩235,308 | ₩232,828 | ₩233,927 | -0.09% | 65.2만 |
|---|
| 2026.01.06 | ₩230,095 | ₩236,112 | ₩229,626 | ₩234,517 | +1.92% | 58.7만 |
|---|
| 2026.01.05 | ₩227,951 | ₩233,083 | ₩227,401 | ₩231,971 | +1.76% | 74.6만 |
|---|
| 2026.01.02 | ₩233,619 | ₩233,619 | ₩225,244 | ₩227,937 | -2.43% | 100.9만 |
|---|
| 2025.12.31 | ₩235,066 | ₩235,241 | ₩232,694 | ₩233,445 | -0.69% | 74.2만 |
|---|
| 2025.12.30 | ₩234,356 | ₩235,133 | ₩233,646 | ₩235,053 | +0.30% | 44.6만 |
|---|
| 2025.12.29 | ₩236,380 | ₩237,023 | ₩234,771 | ₩235,294 | -0.46% | 38.3만 |
|---|
| 2025.12.26 | ₩236,956 | ₩237,157 | ₩235,187 | ₩236,634 | -0.14% | 24만 |
|---|
| 2025.12.24 | ₩235,509 | ₩236,782 | ₩234,477 | ₩236,473 | +0.41% | 14.7만 |
|---|
| 2025.12.23 | ₩238,631 | ₩239,341 | ₩233,673 | ₩235,870 | -1.16% | 57만 |
|---|
| 2025.12.22 | ₩238,550 | ₩241,539 | ₩235,241 | ₩239,944 | +0.58% | 62.2만 |
|---|
| 2025.12.19 | ₩235,039 | ₩239,475 | ₩233,941 | ₩238,751 | +1.58% | 233.1만 |
|---|
| 2025.12.18 | ₩236,205 | ₩237,036 | ₩234,034 | ₩235,710 | -0.21% | 55.7만 |
|---|
| 2025.12.17 | ₩233,485 | ₩237,170 | ₩232,641 | ₩234,919 | +0.61% | 96만 |
|---|
| 2025.12.16 | ₩233,780 | ₩235,468 | ₩232,654 | ₩233,539 | -0.10% | 113만 |
|---|
| 2025.12.15 | ₩237,639 | ₩237,639 | ₩232,976 | ₩234,597 | -1.28% | 155.9만 |
|---|
| 2025.12.12 | ₩239,864 | ₩239,864 | ₩234,504 | ₩235,844 | -1.68% | 117.7만 |
|---|
| 2025.12.11 | ₩234,852 | ₩242,088 | ₩232,936 | ₩238,524 | +1.56% | 84.8만 |
|---|
| 2025.12.10 | ₩232,091 | ₩236,152 | ₩231,301 | ₩235,388 | +1.42% | 100.2만 |
|---|
| 2025.12.09 | ₩233,297 | ₩234,504 | ₩231,019 | ₩232,051 | -0.53% | 91.5만 |
|---|
| 2025.12.08 | ₩232,989 | ₩235,549 | ₩232,225 | ₩233,713 | +0.31% | 76.3만 |
|---|
| 2025.12.05 | ₩235,870 | ₩236,581 | ₩229,559 | ₩232,520 | -1.42% | 136.7만 |
|---|
| 2025.12.04 | ₩238,215 | ₩240,292 | ₩236,996 | ₩239,194 | +0.41% | 75.4만 |
|---|
| 2025.12.03 | ₩235,857 | ₩238,175 | ₩234,638 | ₩237,679 | +0.77% | 50.8만 |
|---|
| 2025.12.02 | ₩235,200 | ₩238,135 | ₩234,008 | ₩236,487 | +0.55% | 62.7만 |
|---|
| 2025.12.01 | ₩232,587 | ₩237,693 | ₩232,011 | ₩234,343 | +0.75% | 83.2만 |
|---|
| 2025.11.28 | ₩232,440 | ₩236,661 | ₩231,354 | ₩235,080 | +1.14% | 47.9만 |
|---|
| 2025.11.26 | ₩233,498 | ₩233,673 | ₩231,622 | ₩232,440 | -0.45% | 73.9만 |
|---|
| 2025.11.25 | ₩229,130 | ₩233,338 | ₩227,817 | ₩232,413 | +1.43% | 76.1만 |
|---|
| 2025.11.24 | ₩232,172 | ₩232,172 | ₩226,986 | ₩228,018 | -1.79% | 159.6만 |
|---|
| 2025.11.21 | ₩228,473 | ₩233,391 | ₩227,482 | ₩230,644 | +0.95% | 86.6만 |
|---|
| 2025.11.20 | ₩234,289 | ₩235,147 | ₩227,817 | ₩228,380 | -2.52% | 77.1만 |
|---|
| 2025.11.19 | ₩231,234 | ₩232,373 | ₩228,500 | ₩230,403 | -0.36% | 70.1만 |
|---|
| 2025.11.18 | ₩233,445 | ₩235,388 | ₩230,617 | ₩231,917 | -0.65% | 92.8만 |
|---|
| 2025.11.17 | ₩239,877 | ₩239,877 | ₩232,668 | ₩233,445 | -2.68% | 84.8만 |
|---|
| 2025.11.14 | ₩233,163 | ₩241,458 | ₩233,096 | ₩240,681 | +3.22% | 140.6만 |
|---|
| 2025.11.13 | ₩237,197 | ₩240,158 | ₩233,378 | ₩233,927 | -1.38% | 111.3만 |
|---|
| 2025.11.12 | ₩238,483 | ₩241,431 | ₩237,760 | ₩238,738 | +0.11% | 103.9만 |
|---|
| 2025.11.11 | ₩237,545 | ₩240,426 | ₩236,380 | ₩238,524 | +0.41% | 99.5만 |
|---|
| 2025.11.10 | ₩237,465 | ₩239,435 | ₩234,785 | ₩237,840 | +0.16% | 72만 |
|---|
| 2025.11.07 | ₩232,105 | ₩236,875 | ₩230,524 | ₩235,991 | +1.67% | 119.8만 |
|---|
| 2025.11.06 | ₩247,676 | ₩247,850 | ₩229,103 | ₩233,070 | -5.90% | 232.8만 |
|---|
| 2025.11.05 | ₩257,378 | ₩257,713 | ₩252,822 | ₩254,564 | -1.09% | 139만 |
|---|
| 2025.11.04 | ₩261,331 | ₩261,786 | ₩254,671 | ₩257,324 | -1.53% | 111.7만 |
|---|
| 2025.11.03 | ₩266,074 | ₩266,342 | ₩260,902 | ₩263,126 | -1.11% | 125.1만 |
|---|
| 2025.10.31 | ₩265,136 | ₩267,347 | ₩263,917 | ₩266,048 | +0.34% | 88.3만 |
|---|
| 2025.10.30 | ₩263,689 | ₩268,178 | ₩262,684 | ₩264,493 | +0.30% | 77.1만 |
|---|
| 2025.10.29 | ₩270,001 | ₩270,577 | ₩264,681 | ₩265,136 | -1.80% | 54만 |
|---|
| 2025.10.28 | ₩272,372 | ₩273,243 | ₩270,496 | ₩271,300 | -0.39% | 54.6만 |
|---|
| 2025.10.27 | ₩276,701 | ₩276,942 | ₩271,970 | ₩272,399 | -1.55% | 59.4만 |
|---|
| 2025.10.24 | ₩276,245 | ₩276,808 | ₩274,181 | ₩274,449 | -0.65% | 53.4만 |
|---|
| 2025.10.23 | ₩273,498 | ₩274,516 | ₩271,863 | ₩274,262 | +0.28% | 63.9만 |
|---|
| 2025.10.22 | ₩275,816 | ₩275,816 | ₩270,872 | ₩272,064 | -1.36% | 62.8만 |
|---|
| 2025.10.21 | ₩274,490 | ₩277,143 | ₩272,815 | ₩274,101 | -0.14% | 62.4만 |
|---|
| 2025.10.20 | ₩274,275 | ₩277,089 | ₩270,537 | ₩275,870 | +0.58% | 66.8만 |
|---|
| 2025.10.17 | ₩270,483 | ₩273,257 | ₩270,001 | ₩271,836 | +0.50% | 67.3만 |
|---|
| 2025.10.16 | ₩272,841 | ₩272,868 | ₩268,125 | ₩270,671 | -0.80% | 59만 |
|---|
| 2025.10.15 | ₩271,783 | ₩274,181 | ₩267,830 | ₩271,756 | -0.01% | 86.2만 |
|---|
| 2025.10.14 | ₩267,749 | ₩272,131 | ₩267,562 | ₩270,764 | +1.13% | 53.5만 |
|---|
| 2025.10.13 | ₩268,500 | ₩272,091 | ₩266,061 | ₩271,327 | +1.05% | 68.7만 |
|---|
| 2025.10.10 | ₩270,309 | ₩272,024 | ₩263,461 | ₩263,850 | -2.39% | 58.5만 |
|---|