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 | ₩259,993 | ₩261,173 | ₩259,564 | ₩260,771 | +0.30% | 366.1만 |
| 2026.10.08 | ₩259,899 | ₩260,597 | ₩259,564 | ₩259,805 | -0.04% | 609만 |
| 2026.10.07 | ₩259,095 | ₩260,342 | ₩258,746 | ₩259,631 | +0.21% | 751.9만 |
| 2026.10.06 | ₩258,827 | ₩259,390 | ₩258,263 | ₩258,827 | 0.00% | 741.9만 |
| 2026.10.05 | ₩262,635 | ₩262,917 | ₩257,378 | ₩257,834 | -1.83% | 2955.3만 |
| 2026.10.02 | ₩198,519 | ₩198,519 | ₩192,457 | ₩193,154 | -2.70% | 112.1만 |
| 2026.10.01 | ₩192,336 | ₩200,329 | ₩192,336 | ₩196,427 | +2.13% | 191.1만 |
| 2026.09.30 | ₩184,679 | ₩188,340 | ₩184,478 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩188,152 |
| +1.88% |
| 104.6만 |
| 2026.09.29 | ₩184,893 | ₩186,221 | ₩180,119 | ₩184,478 | -0.22% | 131.9만 |
|---|
| 2026.09.28 | ₩183,807 | ₩187,643 | ₩179,261 | ₩187,334 | +1.92% | 98.6만 |
|---|
| 2026.09.25 | ₩183,955 | ₩186,073 | ₩183,123 | ₩185,229 | +0.69% | 69.9만 |
|---|
| 2026.09.24 | ₩188,809 | ₩189,158 | ₩182,922 | ₩184,276 | -2.40% | 143.4만 |
|---|
| 2026.09.23 | ₩188,836 | ₩191,518 | ₩185,738 | ₩188,286 | -0.29% | 213.9만 |
|---|
| 2026.09.22 | ₩184,343 | ₩188,166 | ₩179,663 | ₩187,750 | +1.85% | 165만 |
|---|
| 2026.09.21 | ₩183,753 | ₩184,008 | ₩179,663 | ₩181,420 | -1.27% | 101.3만 |
|---|
| 2026.09.18 | ₩180,119 | ₩182,627 | ₩178,027 | ₩182,238 | +1.18% | 593.2만 |
|---|
| 2026.09.17 | ₩175,895 | ₩181,018 | ₩174,192 | ₩180,293 | +2.50% | 165만 |
|---|
| 2026.09.16 | ₩175,787 | ₩177,799 | ₩174,782 | ₩175,895 | +0.06% | 123.6만 |
|---|
| 2026.09.15 | ₩180,924 | ₩184,612 | ₩177,973 | ₩178,027 | -1.60% | 163.8만 |
|---|
| 2026.09.14 | ₩180,119 | ₩184,732 | ₩179,569 | ₩183,257 | +1.74% | 140.3만 |
|---|
| 2026.09.11 | ₩171,992 | ₩175,935 | ₩170,396 | ₩175,385 | +1.97% | 167만 |
|---|
| 2026.09.10 | ₩171,281 | ₩175,533 | ₩170,034 | ₩172,623 | +0.78% | 168.4만 |
|---|
| 2026.09.09 | ₩178,362 | ₩179,395 | ₩172,435 | ₩172,851 | -3.09% | 240만 |
|---|
| 2026.09.08 | ₩187,535 | ₩188,072 | ₩177,866 | ₩178,711 | -4.71% | 194.9만 |
|---|
| 2026.09.04 | ₩197,379 | ₩198,116 | ₩187,750 | ₩189,118 | -4.19% | 212만 |
|---|
| 2026.09.03 | ₩203,212 | ₩206,887 | ₩200,007 | ₩201,268 | -0.96% | 125만 |
|---|
| 2026.09.02 | ₩203,333 | ₩208,831 | ₩199,189 | ₩199,994 | -1.64% | 122.9만 |
|---|
| 2026.09.01 | ₩205,814 | ₩208,644 | ₩204,165 | ₩204,929 | -0.43% | 69.7만 |
|---|
| 2026.08.31 | ₩208,536 | ₩211,567 | ₩207,933 | ₩208,858 | +0.15% | 141.9만 |
|---|
| 2026.08.28 | ₩211,902 | ₩213,847 | ₩209,180 | ₩210,749 | -0.54% | 106.9만 |
|---|
| 2026.08.27 | ₩207,075 | ₩213,230 | ₩205,224 | ₩213,163 | +2.94% | 97.9만 |
|---|
| 2026.08.26 | ₩199,900 | ₩203,682 | ₩199,270 | ₩203,320 | +1.71% | 141.1만 |
|---|
| 2026.08.25 | ₩205,988 | ₩206,337 | ₩201,496 | ₩202,689 | -1.60% | 152.4만 |
|---|
| 2026.08.24 | ₩207,101 | ₩208,550 | ₩205,707 | ₩206,941 | -0.08% | 91.3만 |
|---|
| 2026.08.21 | ₩205,559 | ₩209,247 | ₩204,258 | ₩207,437 | +0.91% | 85.7만 |
|---|
| 2026.08.20 | ₩203,413 | ₩207,584 | ₩202,971 | ₩205,881 | +1.21% | 82.6만 |
|---|
| 2026.08.19 | ₩196,681 | ₩208,402 | ₩196,681 | ₩204,433 | +3.94% | 90.5만 |
|---|
| 2026.08.18 | ₩198,411 | ₩200,396 | ₩196,199 | ₩196,440 | -0.99% | 121.7만 |
|---|
| 2026.08.17 | ₩198,626 | ₩199,846 | ₩194,951 | ₩195,769 | -1.44% | 103.7만 |
|---|
| 2026.08.14 | ₩207,718 | ₩208,000 | ₩200,570 | ₩200,825 | -3.32% | 115.2만 |
|---|
| 2026.08.13 | ₩198,143 | ₩207,316 | ₩196,158 | ₩206,377 | +4.16% | 115.9만 |
|---|
| 2026.08.12 | ₩196,856 | ₩200,557 | ₩196,856 | ₩198,465 | +0.82% | 91.7만 |
|---|
| 2026.08.11 | ₩200,825 | ₩203,910 | ₩199,417 | ₩201,751 | +0.46% | 93.4만 |
|---|
| 2026.08.10 | ₩195,917 | ₩206,565 | ₩195,917 | ₩202,528 | +3.37% | 131.8만 |
|---|
| 2026.08.07 | ₩198,478 | ₩200,718 | ₩196,306 | ₩198,089 | -0.20% | 123.5만 |
|---|
| 2026.08.06 | ₩185,390 | ₩199,283 | ₩184,035 | ₩198,022 | +6.81% | 218.9만 |
|---|
| 2026.08.05 | ₩192,524 | ₩193,905 | ₩186,167 | ₩186,985 | -2.88% | 129.8만 |
|---|
| 2026.08.04 | ₩184,746 | ₩190,660 | ₩184,719 | ₩190,003 | +2.85% | 146만 |
|---|
| 2026.08.03 | ₩187,146 | ₩191,760 | ₩187,079 | ₩187,562 | +0.22% | 125.9만 |
|---|
| 2026.07.31 | ₩182,023 | ₩186,181 | ₩178,698 | ₩183,995 | +1.08% | 234.2만 |
|---|
| 2026.07.30 | ₩181,849 | ₩192,578 | ₩178,443 | ₩182,788 | +0.52% | 337.6만 |
|---|
| 2026.07.29 | ₩171,255 | ₩178,027 | ₩170,799 | ₩177,638 | +3.73% | 288.5만 |
|---|
| 2026.07.28 | ₩170,906 | ₩175,117 | ₩170,074 | ₩171,000 | +0.05% | 139.2만 |
|---|
| 2026.07.27 | ₩161,961 | ₩168,760 | ₩161,371 | ₩167,915 | +3.68% | 102.3만 |
|---|
| 2026.07.24 | ₩154,464 | ₩159,279 | ₩153,365 | ₩158,944 | +2.90% | 142만 |
|---|
| 2026.07.23 | ₩153,392 | ₩153,727 | ₩150,213 | ₩151,608 | -1.16% | 151.8만 |
|---|
| 2026.07.22 | ₩163,409 | ₩163,812 | ₩150,106 | ₩151,688 | -7.17% | 220.6만 |
|---|
| 2026.07.21 | ₩164,831 | ₩169,082 | ₩161,626 | ₩161,961 | -1.74% | 188.7만 |
|---|
| 2026.07.20 | ₩165,475 | ₩169,230 | ₩164,670 | ₩167,406 | +1.17% | 134.6만 |
|---|
| 2026.07.17 | ₩169,484 | ₩171,188 | ₩166,628 | ₩166,789 | -1.59% | 151.3만 |
|---|
| 2026.07.16 | ₩167,956 | ₩171,684 | ₩166,588 | ₩170,799 | +1.69% | 107.5만 |
|---|
| 2026.07.15 | ₩164,804 | ₩169,753 | ₩164,804 | ₩165,770 | +0.59% | 130.6만 |
|---|
| 2026.07.14 | ₩161,277 | ₩167,406 | ₩160,995 | ₩164,294 | +1.87% | 127.9만 |
|---|
| 2026.07.13 | ₩167,889 | ₩169,900 | ₩166,735 | ₩168,197 | +0.18% | 96.2만 |
|---|
| 2026.07.10 | ₩168,626 | ₩169,994 | ₩165,515 | ₩167,285 | -0.80% | 113.1만 |
|---|
| 2026.07.09 | ₩160,821 | ₩166,816 | ₩159,990 | ₩166,011 | +3.23% | 139.4만 |
|---|
| 2026.07.08 | ₩165,917 | ₩167,325 | ₩163,637 | ₩164,429 | -0.90% | 168만 |
|---|
| 2026.07.07 | ₩169,243 | ₩171,456 | ₩167,526 | ₩167,687 | -0.92% | 115.7만 |
|---|
| 2026.07.06 | ₩165,931 | ₩169,310 | ₩163,691 | ₩167,607 | +1.01% | 175.2만 |
|---|
| 2026.07.02 | ₩160,647 | ₩168,251 | ₩160,647 | ₩167,030 | +3.97% | 229.5만 |
|---|
| 2026.07.01 | ₩154,196 | ₩162,497 | ₩154,062 | ₩160,633 | +4.17% | 226.9만 |
|---|
| 2026.06.30 | ₩151,165 | ₩153,485 | ₩150,294 | ₩152,359 | +0.79% | 195.4만 |
|---|
| 2026.06.29 | ₩157,965 | ₩158,528 | ₩152,439 | ₩152,734 | -3.31% | 166.9만 |
|---|
| 2026.06.26 | ₩152,802 | ₩156,315 | ₩152,185 | ₩155,189 | +1.56% | 240.5만 |
|---|
| 2026.06.25 | ₩150,481 | ₩154,786 | ₩149,087 | ₩150,937 | +0.30% | 235.5만 |
|---|
| 2026.06.24 | ₩150,642 | ₩153,821 | ₩150,602 | ₩151,447 | +0.53% | 187.2만 |
|---|
| 2026.06.23 | ₩157,321 | ₩158,313 | ₩150,200 | ₩150,642 | -4.25% | 197.8만 |
|---|
| 2026.06.22 | ₩150,937 | ₩157,468 | ₩150,575 | ₩154,223 | +2.18% | 276.2만 |
|---|
| 2026.06.18 | ₩154,920 | ₩156,557 | ₩152,211 | ₩153,888 | -0.67% | 500.6만 |
|---|
| 2026.06.17 | ₩156,114 | ₩160,177 | ₩153,070 | ₩156,825 | +0.46% | 269.4만 |
|---|
| 2026.06.16 | ₩153,794 | ₩159,158 | ₩153,794 | ₩158,488 | +3.05% | 226.8만 |
|---|
| 2026.06.15 | ₩156,127 | ₩158,783 | ₩152,413 | ₩154,022 | -1.35% | 297.9만 |
|---|
| 2026.06.12 | ₩158,622 | ₩159,198 | ₩145,506 | ₩152,453 | -3.89% | 386.9만 |
|---|
| 2026.06.11 | ₩179,650 | ₩180,025 | ₩158,246 | ₩158,769 | -11.62% | 300.1만 |
|---|
| 2026.06.10 | ₩181,299 | ₩184,142 | ₩180,133 | ₩181,152 | -0.08% | 143.7만 |
|---|
| 2026.06.09 | ₩181,500 | ₩184,357 | ₩180,535 | ₩183,686 | +1.20% | 124.5만 |
|---|
| 2026.06.08 | ₩182,922 | ₩185,685 | ₩180,454 | ₩182,479 | -0.24% | 180.1만 |
|---|
| 2026.06.05 | ₩189,077 | ₩189,761 | ₩183,391 | ₩183,727 | -2.83% | 111.1만 |
|---|
| 2026.06.04 | ₩191,143 | ₩193,101 | ₩186,073 | ₩186,127 | -2.62% | 179만 |
|---|
| 2026.06.03 | ₩188,903 | ₩189,091 | ₩185,081 | ₩187,374 | -0.81% | 139.3만 |
|---|
| 2026.06.02 | ₩190,325 | ₩194,790 | ₩187,254 | ₩190,888 | +0.30% | 137.4만 |
|---|
| 2026.06.01 | ₩189,091 | ₩197,070 | ₩187,750 | ₩194,562 | +2.89% | 231.5만 |
|---|
| 2026.05.29 | ₩185,845 | ₩187,347 | ₩178,899 | ₩186,047 | +0.11% | 307.1만 |
|---|
| 2026.05.28 | ₩190,123 | ₩191,371 | ₩184,947 | ₩186,127 | -2.10% | 193.1만 |
|---|
| 2026.05.27 | ₩193,409 | ₩196,695 | ₩190,606 | ₩190,781 | -1.36% | 126.9만 |
|---|
| 2026.05.26 | ₩196,668 | ₩198,009 | ₩193,677 | ₩194,294 | -1.21% | 141.1만 |
|---|
| 2026.05.22 | ₩195,582 | ₩199,417 | ₩195,045 | ₩198,787 | +1.64% | 92.9만 |
|---|
| 2026.05.21 | ₩196,561 | ₩197,084 | ₩192,578 | ₩195,582 | -0.50% | 91.5만 |
|---|
| 2026.05.20 | ₩192,162 | ₩198,653 | ₩188,568 | ₩198,425 | +3.26% | 134.2만 |
|---|
| 2026.05.19 | ₩197,701 | ₩200,450 | ₩194,361 | ₩194,710 | -1.51% | 222.5만 |
|---|
| 2026.05.18 | ₩189,010 | ₩194,455 | ₩188,756 | ₩193,195 | +2.21% | 107.2만 |
|---|
| 2026.05.15 | ₩188,863 | ₩191,652 | ₩188,152 | ₩190,311 | +0.77% | 125.5만 |
|---|
| 2026.05.14 | ₩189,145 | ₩190,432 | ₩185,001 | ₩187,549 | -0.84% | 103.4만 |
|---|
| 2026.05.13 | ₩191,666 | ₩193,288 | ₩186,208 | ₩188,836 | -1.48% | 139.8만 |
|---|
| 2026.05.12 | ₩197,151 | ₩198,116 | ₩192,444 | ₩193,409 | -1.90% | 108.7만 |
|---|
| 2026.05.11 | ₩194,200 | ₩196,467 | ₩192,444 | ₩195,689 | +0.77% | 142.9만 |
|---|
| 2026.05.08 | ₩196,239 | ₩197,017 | ₩191,062 | ₩196,668 | +0.22% | 122.6만 |
|---|
| 2026.05.07 | ₩206,498 | ₩206,498 | ₩193,168 | ₩198,009 | -4.11% | 362.4만 |
|---|
| 2026.05.06 | ₩181,836 | ₩184,129 | ₩178,054 | ₩183,418 | +0.87% | 410.2만 |
|---|
| 2026.05.05 | ₩185,068 | ₩185,671 | ₩182,694 | ₩184,464 | -0.33% | 116.7만 |
|---|
| 2026.05.04 | ₩182,721 | ₩186,677 | ₩182,721 | ₩185,322 | +1.42% | 121.3만 |
|---|
| 2026.05.01 | ₩187,696 | ₩191,371 | ₩182,064 | ₩183,096 | -2.45% | 121.2만 |
|---|
| 2026.04.30 | ₩182,667 | ₩184,129 | ₩179,556 | ₩182,788 | +0.07% | 129.1만 |
|---|
| 2026.04.29 | ₩182,694 | ₩184,639 | ₩180,454 | ₩184,397 | +0.93% | 106.9만 |
|---|
| 2026.04.28 | ₩185,631 | ₩186,865 | ₩182,962 | ₩183,874 | -0.95% | 142.1만 |
|---|
| 2026.04.27 | ₩183,673 | ₩186,972 | ₩182,667 | ₩182,935 | -0.40% | 102.7만 |
|---|
| 2026.04.24 | ₩182,023 | ₩184,558 | ₩180,334 | ₩183,955 | +1.06% | 135.9만 |
|---|
| 2026.04.23 | ₩184,880 | ₩184,880 | ₩179,542 | ₩182,158 | -1.47% | 128.6만 |
|---|
| 2026.04.22 | ₩189,332 | ₩190,553 | ₩186,918 | ₩188,554 | -0.41% | 89.3만 |
|---|
| 2026.04.21 | ₩188,447 | ₩192,819 | ₩187,455 | ₩188,997 | +0.29% | 55.1만 |
|---|
| 2026.04.20 | ₩186,288 | ₩189,761 | ₩184,786 | ₩188,756 | +1.32% | 81.6만 |
|---|
| 2026.04.17 | ₩188,541 | ₩190,284 | ₩187,039 | ₩187,401 | -0.60% | 85.8만 |
|---|
| 2026.04.16 | ₩185,685 | ₩187,173 | ₩183,177 | ₩185,430 | -0.14% | 114.7만 |
|---|
| 2026.04.15 | ₩181,112 | ₩183,888 | ₩179,985 | ₩183,163 | +1.13% | 172.8만 |
|---|
| 2026.04.14 | ₩180,454 | ₩183,110 | ₩177,584 | ₩179,234 | -0.68% | 134.2만 |
|---|
| 2026.04.13 | ₩179,824 | ₩181,675 | ₩175,533 | ₩179,985 | +0.09% | 181.7만 |
|---|
| 2026.04.10 | ₩185,081 | ₩189,292 | ₩176,512 | ₩178,952 | -3.31% | 132.8만 |
|---|
| 2026.04.09 | ₩192,323 | ₩192,658 | ₩186,315 | ₩186,664 | -2.94% | 145.9만 |
|---|
| 2026.04.08 | ₩196,574 | ₩198,478 | ₩192,283 | ₩193,543 | -1.54% | 109.5만 |
|---|
| 2026.04.07 | ₩192,591 | ₩193,852 | ₩191,344 | ₩193,007 | +0.22% | 63.5만 |
|---|
| 2026.04.06 | ₩190,727 | ₩193,959 | ₩189,681 | ₩193,597 | +1.50% | 65.6만 |
|---|
| 2026.04.02 | ₩190,284 | ₩194,093 | ₩187,602 | ₩191,304 | +0.54% | 63.2만 |
|---|
| 2026.04.01 | ₩191,089 | ₩193,047 | ₩187,897 | ₩191,129 | +0.02% | 77.1만 |
|---|
| 2026.03.31 | ₩188,756 | ₩192,792 | ₩186,047 | ₩191,089 | +1.24% | 99.6만 |
|---|
| 2026.03.30 | ₩186,918 | ₩189,721 | ₩184,478 | ₩187,294 | +0.20% | 97만 |
|---|
| 2026.03.27 | ₩191,558 | ₩193,275 | ₩184,397 | ₩184,545 | -3.66% | 147.2만 |
|---|
| 2026.03.26 | ₩192,108 | ₩197,365 | ₩191,384 | ₩193,127 | +0.53% | 129.8만 |
|---|
| 2026.03.25 | ₩194,039 | ₩195,796 | ₩188,648 | ₩192,524 | -0.78% | 100.8만 |
|---|
| 2026.03.24 | ₩198,894 | ₩198,894 | ₩190,432 | ₩191,719 | -3.61% | 127.1만 |
|---|
| 2026.03.23 | ₩201,643 | ₩204,647 | ₩199,927 | ₩200,128 | -0.75% | 117.6만 |
|---|
| 2026.03.20 | ₩200,798 | ₩202,622 | ₩198,478 | ₩200,906 | +0.05% | 220.6만 |
|---|
| 2026.03.19 | ₩199,873 | ₩204,527 | ₩199,551 | ₩202,059 | +1.09% | 99.9만 |
|---|
| 2026.03.18 | ₩204,781 | ₩207,195 | ₩201,080 | ₩201,308 | -1.70% | 94.2만 |
|---|
| 2026.03.17 | ₩209,529 | ₩212,157 | ₩201,697 | ₩206,686 | -1.36% | 120.4만 |
|---|
| 2026.03.16 | ₩210,870 | ₩211,822 | ₩206,096 | ₩209,126 | -0.83% | 109.1만 |
|---|
| 2026.03.13 | ₩212,546 | ₩212,975 | ₩208,362 | ₩209,059 | -1.64% | 69.2만 |
|---|
| 2026.03.12 | ₩213,552 | ₩217,025 | ₩210,910 | ₩211,165 | -1.12% | 66.4만 |
|---|
| 2026.03.11 | ₩213,834 | ₩216,167 | ₩211,017 | ₩213,404 | -0.20% | 56.3만 |
|---|
| 2026.03.10 | ₩219,158 | ₩220,391 | ₩211,366 | ₩213,927 | -2.39% | 85.1만 |
|---|
| 2026.03.09 | ₩216,382 | ₩220,150 | ₩214,719 | ₩219,158 | +1.28% | 115.7만 |
|---|
| 2026.03.06 | ₩220,271 | ₩222,644 | ₩216,060 | ₩218,206 | -0.94% | 103.4만 |
|---|
| 2026.03.05 | ₩217,294 | ₩226,037 | ₩217,294 | ₩220,271 | +1.37% | 148.3만 |
|---|
| 2026.03.04 | ₩218,393 | ₩220,700 | ₩215,671 | ₩218,554 | +0.07% | 103.1만 |
|---|
| 2026.03.03 | ₩208,161 | ₩219,104 | ₩208,161 | ₩218,729 | +5.08% | 159.8만 |
|---|
| 2026.03.02 | ₩209,207 | ₩213,673 | ₩207,423 | ₩212,050 | +1.36% | 100.8만 |
|---|
| 2026.02.27 | ₩207,651 | ₩210,253 | ₩204,741 | ₩209,998 | +1.13% | 141만 |
|---|
| 2026.02.26 | ₩208,845 | ₩211,822 | ₩207,061 | ₩210,803 | +0.94% | 99.7만 |
|---|
| 2026.02.25 | ₩206,015 | ₩207,678 | ₩203,574 | ₩206,672 | +0.32% | 104.7만 |
|---|
| 2026.02.24 | ₩202,341 | ₩208,147 | ₩202,233 | ₩205,948 | +1.78% | 92.7만 |
|---|
| 2026.02.23 | ₩206,391 | ₩207,946 | ₩199,068 | ₩202,341 | -1.96% | 124.3만 |
|---|
| 2026.02.20 | ₩205,720 | ₩212,251 | ₩205,720 | ₩208,080 | +1.15% | 90.1만 |
|---|
| 2026.02.19 | ₩207,531 | ₩207,866 | ₩203,427 | ₩207,061 | -0.23% | 64.4만 |
|---|
| 2026.02.18 | ₩206,297 | ₩209,274 | ₩204,929 | ₩208,536 | +1.09% | 98.6만 |
|---|
| 2026.02.17 | ₩207,209 | ₩209,904 | ₩202,166 | ₩205,278 | -0.93% | 208만 |
|---|
| 2026.02.13 | ₩203,910 | ₩210,548 | ₩203,534 | ₩210,240 | +3.10% | 151.9만 |
|---|
| 2026.02.12 | ₩208,671 | ₩211,165 | ₩197,325 | ₩202,220 | -3.09% | 189.7만 |
|---|
| 2026.02.11 | ₩217,562 | ₩217,682 | ₩207,718 | ₩208,671 | -4.09% | 163.1만 |
|---|
| 2026.02.10 | ₩213,659 | ₩218,501 | ₩213,659 | ₩218,219 | +2.13% | 142만 |
|---|
| 2026.02.09 | ₩208,174 | ₩215,000 | ₩206,847 | ₩214,223 | +2.91% | 129.2만 |
|---|
| 2026.02.06 | ₩209,502 | ₩213,847 | ₩203,293 | ₩208,831 | -0.32% | 149.5만 |
|---|
| 2026.02.05 | ₩205,318 | ₩212,224 | ₩202,032 | ₩206,444 | +0.55% | 272.7만 |
|---|
| 2026.02.04 | ₩197,888 | ₩207,772 | ₩196,762 | ₩202,958 | +2.56% | 225.5만 |
|---|
| 2026.02.03 | ₩207,021 | ₩208,885 | ₩199,752 | ₩200,155 | -3.32% | 180만 |
|---|
| 2026.02.02 | ₩206,592 | ₩212,345 | ₩205,532 | ₩210,441 | +1.86% | 121.1만 |
|---|
| 2026.01.30 | ₩204,768 | ₩209,945 | ₩203,937 | ₩209,381 | +2.25% | 112.6만 |
|---|
| 2026.01.29 | ₩214,947 | ₩215,497 | ₩203,454 | ₩205,827 | -4.24% | 169.8만 |
|---|
| 2026.01.28 | ₩221,518 | ₩221,518 | ₩215,590 | ₩217,133 | -1.98% | 77.2만 |
|---|
| 2026.01.27 | ₩221,746 | ₩222,054 | ₩218,621 | ₩220,780 | -0.44% | 78.9만 |
|---|
| 2026.01.26 | ₩218,045 | ₩222,537 | ₩218,045 | ₩222,309 | +1.96% | 89.8만 |
|---|
| 2026.01.23 | ₩220,298 | ₩221,277 | ₩216,194 | ₩217,441 | -1.30% | 60.7만 |
|---|
| 2026.01.22 | ₩218,192 | ₩220,928 | ₩217,615 | ₩220,888 | +1.24% | 68.7만 |
|---|
| 2026.01.21 | ₩216,757 | ₩218,782 | ₩214,571 | ₩216,341 | -0.19% | 78.6만 |
|---|
| 2026.01.20 | ₩218,621 | ₩221,987 | ₩215,067 | ₩216,060 | -1.17% | 85.8만 |
|---|
| 2026.01.16 | ₩223,422 | ₩225,380 | ₩220,137 | ₩223,623 | +0.09% | 108.7만 |
|---|
| 2026.01.15 | ₩226,547 | ₩227,285 | ₩223,275 | ₩223,811 | -1.21% | 94.8만 |
|---|
| 2026.01.14 | ₩226,788 | ₩228,706 | ₩222,081 | ₩223,328 | -1.53% | 120.5만 |
|---|
| 2026.01.13 | ₩229,645 | ₩230,262 | ₩225,407 | ₩227,137 | -1.09% | 86.8만 |
|---|
| 2026.01.12 | ₩229,766 | ₩230,704 | ₩228,317 | ₩229,900 | +0.06% | 93.8만 |
|---|
| 2026.01.09 | ₩232,944 | ₩233,775 | ₩229,725 | ₩230,020 | -1.26% | 78.7만 |
|---|
| 2026.01.08 | ₩231,603 | ₩233,252 | ₩229,994 | ₩232,770 | +0.50% | 62.8만 |
|---|
| 2026.01.07 | ₩234,325 | ₩235,492 | ₩233,011 | ₩234,111 | -0.09% | 65.2만 |
|---|
| 2026.01.06 | ₩230,275 | ₩236,297 | ₩229,806 | ₩234,701 | +1.92% | 58.7만 |
|---|
| 2026.01.05 | ₩228,129 | ₩233,266 | ₩227,580 | ₩232,153 | +1.76% | 74.6만 |
|---|
| 2026.01.02 | ₩233,802 | ₩233,802 | ₩225,420 | ₩228,116 | -2.43% | 100.9만 |
|---|
| 2025.12.31 | ₩235,250 | ₩235,425 | ₩232,877 | ₩233,628 | -0.69% | 74.2만 |
|---|
| 2025.12.30 | ₩234,540 | ₩235,318 | ₩233,829 | ₩235,237 | +0.30% | 44.6만 |
|---|
| 2025.12.29 | ₩236,565 | ₩237,208 | ₩234,955 | ₩235,478 | -0.46% | 38.3만 |
|---|
| 2025.12.26 | ₩237,141 | ₩237,343 | ₩235,371 | ₩236,820 | -0.14% | 24만 |
|---|
| 2025.12.24 | ₩235,693 | ₩236,967 | ₩234,660 | ₩236,659 | +0.41% | 14.7만 |
|---|
| 2025.12.23 | ₩238,818 | ₩239,529 | ₩233,856 | ₩236,055 | -1.16% | 57만 |
|---|
| 2025.12.22 | ₩238,737 | ₩241,728 | ₩235,425 | ₩240,132 | +0.58% | 62.2만 |
|---|
| 2025.12.19 | ₩235,224 | ₩239,663 | ₩234,124 | ₩238,938 | +1.58% | 233.1만 |
|---|
| 2025.12.18 | ₩236,390 | ₩237,222 | ₩234,218 | ₩235,894 | -0.21% | 55.7만 |
|---|
| 2025.12.17 | ₩233,668 | ₩237,356 | ₩232,823 | ₩235,103 | +0.61% | 96만 |
|---|
| 2025.12.16 | ₩233,963 | ₩235,653 | ₩232,837 | ₩233,722 | -0.10% | 113만 |
|---|
| 2025.12.15 | ₩237,825 | ₩237,825 | ₩233,158 | ₩234,781 | -1.28% | 155.9만 |
|---|
| 2025.12.12 | ₩240,052 | ₩240,052 | ₩234,687 | ₩236,028 | -1.68% | 117.7만 |
|---|
| 2025.12.11 | ₩235,036 | ₩242,278 | ₩233,118 | ₩238,710 | +1.56% | 84.8만 |
|---|
| 2025.12.10 | ₩232,273 | ₩236,337 | ₩231,482 | ₩235,572 | +1.42% | 100.2만 |
|---|
| 2025.12.09 | ₩233,480 | ₩234,687 | ₩231,200 | ₩232,233 | -0.53% | 91.5만 |
|---|
| 2025.12.08 | ₩233,172 | ₩235,733 | ₩232,407 | ₩233,896 | +0.31% | 76.3만 |
|---|
| 2025.12.05 | ₩236,055 | ₩236,766 | ₩229,739 | ₩232,702 | -1.42% | 136.7만 |
|---|
| 2025.12.04 | ₩238,402 | ₩240,481 | ₩237,182 | ₩239,381 | +0.41% | 75.4만 |
|---|
| 2025.12.03 | ₩236,042 | ₩238,362 | ₩234,821 | ₩237,866 | +0.77% | 50.8만 |
|---|
| 2025.12.02 | ₩235,385 | ₩238,322 | ₩234,191 | ₩236,672 | +0.55% | 62.7만 |
|---|
| 2025.12.01 | ₩232,770 | ₩237,879 | ₩232,193 | ₩234,526 | +0.75% | 83.2만 |
|---|
| 2025.11.28 | ₩232,622 | ₩236,846 | ₩231,536 | ₩235,264 | +1.14% | 47.9만 |
|---|
| 2025.11.26 | ₩233,681 | ₩233,856 | ₩231,804 | ₩232,622 | -0.45% | 73.9만 |
|---|
| 2025.11.25 | ₩229,310 | ₩233,521 | ₩227,995 | ₩232,595 | +1.43% | 76.1만 |
|---|
| 2025.11.24 | ₩232,354 | ₩232,354 | ₩227,164 | ₩228,196 | -1.79% | 159.6만 |
|---|
| 2025.11.21 | ₩228,652 | ₩233,574 | ₩227,660 | ₩230,825 | +0.95% | 86.6만 |
|---|
| 2025.11.20 | ₩234,473 | ₩235,331 | ₩227,995 | ₩228,559 | -2.52% | 77.1만 |
|---|
| 2025.11.19 | ₩231,415 | ₩232,555 | ₩228,679 | ₩230,584 | -0.36% | 70.1만 |
|---|
| 2025.11.18 | ₩233,628 | ₩235,572 | ₩230,798 | ₩232,099 | -0.65% | 92.8만 |
|---|
| 2025.11.17 | ₩240,065 | ₩240,065 | ₩232,850 | ₩233,628 | -2.68% | 84.8만 |
|---|
| 2025.11.14 | ₩233,346 | ₩241,647 | ₩233,279 | ₩240,870 | +3.22% | 140.6만 |
|---|
| 2025.11.13 | ₩237,383 | ₩240,347 | ₩233,561 | ₩234,111 | -1.38% | 111.3만 |
|---|
| 2025.11.12 | ₩238,670 | ₩241,621 | ₩237,946 | ₩238,925 | +0.11% | 103.9만 |
|---|
| 2025.11.11 | ₩237,731 | ₩240,615 | ₩236,565 | ₩238,710 | +0.41% | 99.5만 |
|---|
| 2025.11.10 | ₩237,651 | ₩239,622 | ₩234,969 | ₩238,027 | +0.16% | 72만 |
|---|
| 2025.11.07 | ₩232,287 | ₩237,061 | ₩230,704 | ₩236,176 | +1.67% | 119.8만 |
|---|
| 2025.11.06 | ₩247,870 | ₩248,044 | ₩229,283 | ₩233,252 | -5.90% | 232.8만 |
|---|
| 2025.11.05 | ₩257,579 | ₩257,915 | ₩253,020 | ₩254,763 | -1.09% | 139만 |
|---|
| 2025.11.04 | ₩261,535 | ₩261,991 | ₩254,870 | ₩257,526 | -1.53% | 111.7만 |
|---|
| 2025.11.03 | ₩266,283 | ₩266,551 | ₩261,106 | ₩263,333 | -1.11% | 125.1만 |
|---|
| 2025.10.31 | ₩265,344 | ₩267,557 | ₩264,124 | ₩266,256 | +0.34% | 88.3만 |
|---|
| 2025.10.30 | ₩263,896 | ₩268,388 | ₩262,890 | ₩264,700 | +0.30% | 77.1만 |
|---|
| 2025.10.29 | ₩270,212 | ₩270,789 | ₩264,888 | ₩265,344 | -1.80% | 54만 |
|---|
| 2025.10.28 | ₩272,586 | ₩273,458 | ₩270,708 | ₩271,513 | -0.39% | 54.6만 |
|---|
| 2025.10.27 | ₩276,918 | ₩277,159 | ₩272,184 | ₩272,613 | -1.55% | 59.4만 |
|---|
| 2025.10.24 | ₩276,462 | ₩277,025 | ₩274,396 | ₩274,665 | -0.65% | 53.4만 |
|---|
| 2025.10.23 | ₩273,712 | ₩274,732 | ₩272,076 | ₩274,477 | +0.28% | 63.9만 |
|---|
| 2025.10.22 | ₩276,032 | ₩276,032 | ₩271,084 | ₩272,277 | -1.36% | 62.8만 |
|---|
| 2025.10.21 | ₩274,705 | ₩277,360 | ₩273,028 | ₩274,316 | -0.14% | 62.4만 |
|---|
| 2025.10.20 | ₩274,490 | ₩277,306 | ₩270,749 | ₩276,086 | +0.58% | 66.8만 |
|---|
| 2025.10.17 | ₩270,695 | ₩273,471 | ₩270,212 | ₩272,049 | +0.50% | 67.3만 |
|---|
| 2025.10.16 | ₩273,055 | ₩273,082 | ₩268,335 | ₩270,883 | -0.80% | 59만 |
|---|
| 2025.10.15 | ₩271,996 | ₩274,396 | ₩268,040 | ₩271,969 | -0.01% | 86.2만 |
|---|
| 2025.10.14 | ₩267,959 | ₩272,344 | ₩267,771 | ₩270,977 | +1.13% | 53.5만 |
|---|
| 2025.10.13 | ₩268,710 | ₩272,304 | ₩266,269 | ₩271,540 | +1.05% | 68.7만 |
|---|
| 2025.10.10 | ₩270,521 | ₩272,237 | ₩263,668 | ₩264,057 | -2.39% | 58.5만 |
|---|