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 | ₩259,960 | ₩261,140 | ₩259,531 | ₩260,738 | +0.30% | 366.1만 |
| 2026.10.08 | ₩259,866 | ₩260,564 | ₩259,531 | ₩259,773 | -0.04% | 609만 |
| 2026.10.07 | ₩259,062 | ₩260,309 | ₩258,713 | ₩259,598 | +0.21% | 751.9만 |
| 2026.10.06 | ₩258,794 | ₩259,357 | ₩258,231 | ₩258,794 | 0.00% | 741.9만 |
| 2026.10.05 | ₩262,602 | ₩262,883 | ₩257,346 | ₩257,801 | -1.83% | 2955.3만 |
| 2026.10.02 | ₩198,493 | ₩198,493 | ₩192,433 | ₩193,130 | -2.70% | 112.1만 |
| 2026.10.01 | ₩192,312 | ₩200,304 | ₩192,312 | ₩196,402 | +2.13% | 191.1만 |
| 2026.09.30 | ₩184,655 | ₩188,316 | ₩184,454 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩188,128 |
| +1.88% |
| 104.6만 |
| 2026.09.29 | ₩184,870 | ₩186,197 | ₩180,096 | ₩184,454 | -0.22% | 131.9만 |
|---|
| 2026.09.28 | ₩183,784 | ₩187,619 | ₩179,238 | ₩187,310 | +1.92% | 98.6만 |
|---|
| 2026.09.25 | ₩183,931 | ₩186,050 | ₩183,100 | ₩185,205 | +0.69% | 69.9만 |
|---|
| 2026.09.24 | ₩188,785 | ₩189,134 | ₩182,899 | ₩184,253 | -2.40% | 143.4만 |
|---|
| 2026.09.23 | ₩188,812 | ₩191,494 | ₩185,715 | ₩188,262 | -0.29% | 213.9만 |
|---|
| 2026.09.22 | ₩184,320 | ₩188,142 | ₩179,640 | ₩187,726 | +1.85% | 165만 |
|---|
| 2026.09.21 | ₩183,730 | ₩183,985 | ₩179,640 | ₩181,397 | -1.27% | 101.3만 |
|---|
| 2026.09.18 | ₩180,096 | ₩182,604 | ₩178,004 | ₩182,215 | +1.18% | 593.2만 |
|---|
| 2026.09.17 | ₩175,872 | ₩180,995 | ₩174,170 | ₩180,271 | +2.50% | 165만 |
|---|
| 2026.09.16 | ₩175,765 | ₩177,777 | ₩174,759 | ₩175,872 | +0.06% | 123.6만 |
|---|
| 2026.09.15 | ₩180,901 | ₩184,588 | ₩177,951 | ₩178,004 | -1.60% | 163.8만 |
|---|
| 2026.09.14 | ₩180,096 | ₩184,709 | ₩179,547 | ₩183,234 | +1.74% | 140.3만 |
|---|
| 2026.09.11 | ₩171,970 | ₩175,913 | ₩170,375 | ₩175,363 | +1.97% | 167만 |
|---|
| 2026.09.10 | ₩171,260 | ₩175,510 | ₩170,013 | ₩172,601 | +0.78% | 168.4만 |
|---|
| 2026.09.09 | ₩178,340 | ₩179,372 | ₩172,413 | ₩172,829 | -3.09% | 240만 |
|---|
| 2026.09.08 | ₩187,511 | ₩188,048 | ₩177,844 | ₩178,688 | -4.71% | 194.9만 |
|---|
| 2026.09.04 | ₩197,354 | ₩198,091 | ₩187,726 | ₩189,094 | -4.19% | 212만 |
|---|
| 2026.09.03 | ₩203,187 | ₩206,861 | ₩199,982 | ₩201,242 | -0.96% | 125만 |
|---|
| 2026.09.02 | ₩203,307 | ₩208,805 | ₩199,164 | ₩199,968 | -1.64% | 122.9만 |
|---|
| 2026.09.01 | ₩205,788 | ₩208,617 | ₩204,139 | ₩204,903 | -0.43% | 69.7만 |
|---|
| 2026.08.31 | ₩208,510 | ₩211,540 | ₩207,907 | ₩208,832 | +0.15% | 141.9만 |
|---|
| 2026.08.28 | ₩211,876 | ₩213,820 | ₩209,154 | ₩210,722 | -0.54% | 106.9만 |
|---|
| 2026.08.27 | ₩207,048 | ₩213,203 | ₩205,198 | ₩213,136 | +2.94% | 97.9만 |
|---|
| 2026.08.26 | ₩199,875 | ₩203,656 | ₩199,244 | ₩203,294 | +1.71% | 141.1만 |
|---|
| 2026.08.25 | ₩205,962 | ₩206,311 | ₩201,470 | ₩202,664 | -1.60% | 152.4만 |
|---|
| 2026.08.24 | ₩207,075 | ₩208,523 | ₩205,681 | ₩206,914 | -0.08% | 91.3만 |
|---|
| 2026.08.21 | ₩205,533 | ₩209,221 | ₩204,232 | ₩207,410 | +0.91% | 85.7만 |
|---|
| 2026.08.20 | ₩203,388 | ₩207,558 | ₩202,945 | ₩205,855 | +1.21% | 82.6만 |
|---|
| 2026.08.19 | ₩196,656 | ₩208,376 | ₩196,656 | ₩204,407 | +3.94% | 90.5만 |
|---|
| 2026.08.18 | ₩198,386 | ₩200,371 | ₩196,174 | ₩196,415 | -0.99% | 121.7만 |
|---|
| 2026.08.17 | ₩198,601 | ₩199,821 | ₩194,927 | ₩195,745 | -1.44% | 103.7만 |
|---|
| 2026.08.14 | ₩207,692 | ₩207,974 | ₩200,545 | ₩200,800 | -3.32% | 115.2만 |
|---|
| 2026.08.13 | ₩198,118 | ₩207,290 | ₩196,133 | ₩206,351 | +4.16% | 115.9만 |
|---|
| 2026.08.12 | ₩196,831 | ₩200,532 | ₩196,831 | ₩198,440 | +0.82% | 91.7만 |
|---|
| 2026.08.11 | ₩200,800 | ₩203,884 | ₩199,392 | ₩201,725 | +0.46% | 93.4만 |
|---|
| 2026.08.10 | ₩195,892 | ₩206,539 | ₩195,892 | ₩202,503 | +3.37% | 131.8만 |
|---|
| 2026.08.07 | ₩198,453 | ₩200,693 | ₩196,281 | ₩198,064 | -0.20% | 123.5만 |
|---|
| 2026.08.06 | ₩185,366 | ₩199,258 | ₩184,012 | ₩197,997 | +6.81% | 218.9만 |
|---|
| 2026.08.05 | ₩192,500 | ₩193,881 | ₩186,144 | ₩186,962 | -2.88% | 129.8만 |
|---|
| 2026.08.04 | ₩184,722 | ₩190,636 | ₩184,696 | ₩189,979 | +2.85% | 146만 |
|---|
| 2026.08.03 | ₩187,123 | ₩191,735 | ₩187,056 | ₩187,538 | +0.22% | 125.9만 |
|---|
| 2026.07.31 | ₩182,000 | ₩186,157 | ₩178,675 | ₩183,971 | +1.08% | 234.2만 |
|---|
| 2026.07.30 | ₩181,826 | ₩192,553 | ₩178,420 | ₩182,765 | +0.52% | 337.6만 |
|---|
| 2026.07.29 | ₩171,233 | ₩178,004 | ₩170,777 | ₩177,616 | +3.73% | 288.5만 |
|---|
| 2026.07.28 | ₩170,884 | ₩175,095 | ₩170,053 | ₩170,978 | +0.05% | 139.2만 |
|---|
| 2026.07.27 | ₩161,940 | ₩168,739 | ₩161,350 | ₩167,894 | +3.68% | 102.3만 |
|---|
| 2026.07.24 | ₩154,445 | ₩159,259 | ₩153,345 | ₩158,923 | +2.90% | 142만 |
|---|
| 2026.07.23 | ₩153,372 | ₩153,707 | ₩150,194 | ₩151,589 | -1.16% | 151.8만 |
|---|
| 2026.07.22 | ₩163,389 | ₩163,791 | ₩150,087 | ₩151,669 | -7.17% | 220.6만 |
|---|
| 2026.07.21 | ₩164,810 | ₩169,061 | ₩161,605 | ₩161,940 | -1.74% | 188.7만 |
|---|
| 2026.07.20 | ₩165,454 | ₩169,208 | ₩164,649 | ₩167,385 | +1.17% | 134.6만 |
|---|
| 2026.07.17 | ₩169,463 | ₩171,166 | ₩166,607 | ₩166,768 | -1.59% | 151.3만 |
|---|
| 2026.07.16 | ₩167,934 | ₩171,662 | ₩166,567 | ₩170,777 | +1.69% | 107.5만 |
|---|
| 2026.07.15 | ₩164,783 | ₩169,731 | ₩164,783 | ₩165,749 | +0.59% | 130.6만 |
|---|
| 2026.07.14 | ₩161,257 | ₩167,385 | ₩160,975 | ₩164,274 | +1.87% | 127.9만 |
|---|
| 2026.07.13 | ₩167,867 | ₩169,879 | ₩166,714 | ₩168,176 | +0.18% | 96.2만 |
|---|
| 2026.07.10 | ₩168,605 | ₩169,972 | ₩165,494 | ₩167,264 | -0.80% | 113.1만 |
|---|
| 2026.07.09 | ₩160,801 | ₩166,795 | ₩159,969 | ₩165,990 | +3.23% | 139.4만 |
|---|
| 2026.07.08 | ₩165,896 | ₩167,304 | ₩163,617 | ₩164,408 | -0.90% | 168만 |
|---|
| 2026.07.07 | ₩169,222 | ₩171,434 | ₩167,505 | ₩167,666 | -0.92% | 115.7만 |
|---|
| 2026.07.06 | ₩165,910 | ₩169,289 | ₩163,670 | ₩167,586 | +1.01% | 175.2만 |
|---|
| 2026.07.02 | ₩160,626 | ₩168,229 | ₩160,626 | ₩167,009 | +3.97% | 229.5만 |
|---|
| 2026.07.01 | ₩154,177 | ₩162,477 | ₩154,043 | ₩160,613 | +4.17% | 226.9만 |
|---|
| 2026.06.30 | ₩151,146 | ₩153,466 | ₩150,275 | ₩152,340 | +0.79% | 195.4만 |
|---|
| 2026.06.29 | ₩157,945 | ₩158,508 | ₩152,420 | ₩152,715 | -3.31% | 166.9만 |
|---|
| 2026.06.26 | ₩152,782 | ₩156,295 | ₩152,165 | ₩155,169 | +1.56% | 240.5만 |
|---|
| 2026.06.25 | ₩150,462 | ₩154,767 | ₩149,068 | ₩150,918 | +0.30% | 235.5만 |
|---|
| 2026.06.24 | ₩150,623 | ₩153,801 | ₩150,583 | ₩151,428 | +0.53% | 187.2만 |
|---|
| 2026.06.23 | ₩157,301 | ₩158,293 | ₩150,181 | ₩150,623 | -4.25% | 197.8만 |
|---|
| 2026.06.22 | ₩150,918 | ₩157,448 | ₩150,556 | ₩154,204 | +2.18% | 276.2만 |
|---|
| 2026.06.18 | ₩154,901 | ₩156,537 | ₩152,192 | ₩153,868 | -0.67% | 500.6만 |
|---|
| 2026.06.17 | ₩156,094 | ₩160,157 | ₩153,050 | ₩156,805 | +0.46% | 269.4만 |
|---|
| 2026.06.16 | ₩153,774 | ₩159,138 | ₩153,774 | ₩158,468 | +3.05% | 226.8만 |
|---|
| 2026.06.15 | ₩156,108 | ₩158,763 | ₩152,393 | ₩154,002 | -1.35% | 297.9만 |
|---|
| 2026.06.12 | ₩158,602 | ₩159,178 | ₩145,488 | ₩152,434 | -3.89% | 386.9만 |
|---|
| 2026.06.11 | ₩179,627 | ₩180,002 | ₩158,226 | ₩158,749 | -11.62% | 300.1만 |
|---|
| 2026.06.10 | ₩181,276 | ₩184,119 | ₩180,110 | ₩181,129 | -0.08% | 143.7만 |
|---|
| 2026.06.09 | ₩181,477 | ₩184,334 | ₩180,512 | ₩183,663 | +1.20% | 124.5만 |
|---|
| 2026.06.08 | ₩182,899 | ₩185,661 | ₩180,432 | ₩182,456 | -0.24% | 180.1만 |
|---|
| 2026.06.05 | ₩189,053 | ₩189,737 | ₩183,368 | ₩183,703 | -2.83% | 111.1만 |
|---|
| 2026.06.04 | ₩191,118 | ₩193,076 | ₩186,050 | ₩186,104 | -2.62% | 179만 |
|---|
| 2026.06.03 | ₩188,879 | ₩189,067 | ₩185,058 | ₩187,351 | -0.81% | 139.3만 |
|---|
| 2026.06.02 | ₩190,301 | ₩194,766 | ₩187,230 | ₩190,864 | +0.30% | 137.4만 |
|---|
| 2026.06.01 | ₩189,067 | ₩197,045 | ₩187,726 | ₩194,538 | +2.89% | 231.5만 |
|---|
| 2026.05.29 | ₩185,822 | ₩187,324 | ₩178,876 | ₩186,023 | +0.11% | 307.1만 |
|---|
| 2026.05.28 | ₩190,099 | ₩191,346 | ₩184,924 | ₩186,104 | -2.10% | 193.1만 |
|---|
| 2026.05.27 | ₩193,385 | ₩196,670 | ₩190,582 | ₩190,756 | -1.36% | 126.9만 |
|---|
| 2026.05.26 | ₩196,643 | ₩197,984 | ₩193,653 | ₩194,270 | -1.21% | 141.1만 |
|---|
| 2026.05.22 | ₩195,557 | ₩199,392 | ₩195,020 | ₩198,762 | +1.64% | 92.9만 |
|---|
| 2026.05.21 | ₩196,536 | ₩197,059 | ₩192,553 | ₩195,557 | -0.50% | 91.5만 |
|---|
| 2026.05.20 | ₩192,138 | ₩198,628 | ₩188,544 | ₩198,400 | +3.26% | 134.2만 |
|---|
| 2026.05.19 | ₩197,675 | ₩200,424 | ₩194,337 | ₩194,685 | -1.51% | 222.5만 |
|---|
| 2026.05.18 | ₩188,986 | ₩194,431 | ₩188,732 | ₩193,170 | +2.21% | 107.2만 |
|---|
| 2026.05.15 | ₩188,839 | ₩191,628 | ₩188,128 | ₩190,287 | +0.77% | 125.5만 |
|---|
| 2026.05.14 | ₩189,121 | ₩190,408 | ₩184,977 | ₩187,525 | -0.84% | 103.4만 |
|---|
| 2026.05.13 | ₩191,641 | ₩193,264 | ₩186,184 | ₩188,812 | -1.48% | 139.8만 |
|---|
| 2026.05.12 | ₩197,126 | ₩198,091 | ₩192,419 | ₩193,385 | -1.90% | 108.7만 |
|---|
| 2026.05.11 | ₩194,176 | ₩196,442 | ₩192,419 | ₩195,664 | +0.77% | 142.9만 |
|---|
| 2026.05.08 | ₩196,214 | ₩196,992 | ₩191,038 | ₩196,643 | +0.22% | 122.6만 |
|---|
| 2026.05.07 | ₩206,472 | ₩206,472 | ₩193,143 | ₩197,984 | -4.11% | 362.4만 |
|---|
| 2026.05.06 | ₩181,813 | ₩184,106 | ₩178,031 | ₩183,395 | +0.87% | 410.2만 |
|---|
| 2026.05.05 | ₩185,044 | ₩185,648 | ₩182,671 | ₩184,441 | -0.33% | 116.7만 |
|---|
| 2026.05.04 | ₩182,698 | ₩186,653 | ₩182,698 | ₩185,299 | +1.42% | 121.3만 |
|---|
| 2026.05.01 | ₩187,672 | ₩191,346 | ₩182,041 | ₩183,073 | -2.45% | 121.2만 |
|---|
| 2026.04.30 | ₩182,644 | ₩184,106 | ₩179,533 | ₩182,765 | +0.07% | 129.1만 |
|---|
| 2026.04.29 | ₩182,671 | ₩184,615 | ₩180,432 | ₩184,374 | +0.93% | 106.9만 |
|---|
| 2026.04.28 | ₩185,607 | ₩186,841 | ₩182,939 | ₩183,851 | -0.95% | 142.1만 |
|---|
| 2026.04.27 | ₩183,650 | ₩186,948 | ₩182,644 | ₩182,912 | -0.40% | 102.7만 |
|---|
| 2026.04.24 | ₩182,000 | ₩184,535 | ₩180,311 | ₩183,931 | +1.06% | 135.9만 |
|---|
| 2026.04.23 | ₩184,856 | ₩184,856 | ₩179,520 | ₩182,134 | -1.47% | 128.6만 |
|---|
| 2026.04.22 | ₩189,308 | ₩190,528 | ₩186,895 | ₩188,531 | -0.41% | 89.3만 |
|---|
| 2026.04.21 | ₩188,423 | ₩192,795 | ₩187,431 | ₩188,973 | +0.29% | 55.1만 |
|---|
| 2026.04.20 | ₩186,264 | ₩189,737 | ₩184,763 | ₩188,732 | +1.32% | 81.6만 |
|---|
| 2026.04.17 | ₩188,517 | ₩190,260 | ₩187,015 | ₩187,377 | -0.60% | 85.8만 |
|---|
| 2026.04.16 | ₩185,661 | ₩187,149 | ₩183,154 | ₩185,406 | -0.14% | 114.7만 |
|---|
| 2026.04.15 | ₩181,089 | ₩183,864 | ₩179,962 | ₩183,140 | +1.13% | 172.8만 |
|---|
| 2026.04.14 | ₩180,432 | ₩183,086 | ₩177,562 | ₩179,211 | -0.68% | 134.2만 |
|---|
| 2026.04.13 | ₩179,801 | ₩181,652 | ₩175,510 | ₩179,962 | +0.09% | 181.7만 |
|---|
| 2026.04.10 | ₩185,058 | ₩189,268 | ₩176,489 | ₩178,930 | -3.31% | 132.8만 |
|---|
| 2026.04.09 | ₩192,298 | ₩192,634 | ₩186,291 | ₩186,640 | -2.94% | 145.9만 |
|---|
| 2026.04.08 | ₩196,549 | ₩198,453 | ₩192,258 | ₩193,519 | -1.54% | 109.5만 |
|---|
| 2026.04.07 | ₩192,567 | ₩193,827 | ₩191,320 | ₩192,982 | +0.22% | 63.5만 |
|---|
| 2026.04.06 | ₩190,703 | ₩193,934 | ₩189,657 | ₩193,572 | +1.50% | 65.6만 |
|---|
| 2026.04.02 | ₩190,260 | ₩194,068 | ₩187,579 | ₩191,279 | +0.54% | 63.2만 |
|---|
| 2026.04.01 | ₩191,065 | ₩193,023 | ₩187,873 | ₩191,105 | +0.02% | 77.1만 |
|---|
| 2026.03.31 | ₩188,732 | ₩192,768 | ₩186,023 | ₩191,065 | +1.24% | 99.6만 |
|---|
| 2026.03.30 | ₩186,895 | ₩189,697 | ₩184,454 | ₩187,270 | +0.20% | 97만 |
|---|
| 2026.03.27 | ₩191,534 | ₩193,251 | ₩184,374 | ₩184,521 | -3.66% | 147.2만 |
|---|
| 2026.03.26 | ₩192,084 | ₩197,340 | ₩191,360 | ₩193,103 | +0.53% | 129.8만 |
|---|
| 2026.03.25 | ₩194,015 | ₩195,771 | ₩188,624 | ₩192,500 | -0.78% | 100.8만 |
|---|
| 2026.03.24 | ₩198,869 | ₩198,869 | ₩190,408 | ₩191,695 | -3.61% | 127.1만 |
|---|
| 2026.03.23 | ₩201,618 | ₩204,621 | ₩199,901 | ₩200,103 | -0.75% | 117.6만 |
|---|
| 2026.03.20 | ₩200,773 | ₩202,597 | ₩198,453 | ₩200,880 | +0.05% | 220.6만 |
|---|
| 2026.03.19 | ₩199,848 | ₩204,501 | ₩199,526 | ₩202,033 | +1.09% | 99.9만 |
|---|
| 2026.03.18 | ₩204,755 | ₩207,169 | ₩201,055 | ₩201,282 | -1.70% | 94.2만 |
|---|
| 2026.03.17 | ₩209,502 | ₩212,130 | ₩201,671 | ₩206,660 | -1.36% | 120.4만 |
|---|
| 2026.03.16 | ₩210,843 | ₩211,795 | ₩206,070 | ₩209,100 | -0.83% | 109.1만 |
|---|
| 2026.03.13 | ₩212,519 | ₩212,948 | ₩208,336 | ₩209,033 | -1.64% | 69.2만 |
|---|
| 2026.03.12 | ₩213,525 | ₩216,998 | ₩210,883 | ₩211,138 | -1.12% | 66.4만 |
|---|
| 2026.03.11 | ₩213,807 | ₩216,140 | ₩210,991 | ₩213,377 | -0.20% | 56.3만 |
|---|
| 2026.03.10 | ₩219,130 | ₩220,364 | ₩211,339 | ₩213,900 | -2.39% | 85.1만 |
|---|
| 2026.03.09 | ₩216,354 | ₩220,122 | ₩214,691 | ₩219,130 | +1.28% | 115.7만 |
|---|
| 2026.03.06 | ₩220,243 | ₩222,616 | ₩216,032 | ₩218,178 | -0.94% | 103.4만 |
|---|
| 2026.03.05 | ₩217,266 | ₩226,009 | ₩217,266 | ₩220,243 | +1.37% | 148.3만 |
|---|
| 2026.03.04 | ₩218,366 | ₩220,672 | ₩215,644 | ₩218,526 | +0.07% | 103.1만 |
|---|
| 2026.03.03 | ₩208,134 | ₩219,076 | ₩208,134 | ₩218,701 | +5.08% | 159.8만 |
|---|
| 2026.03.02 | ₩209,180 | ₩213,646 | ₩207,397 | ₩212,023 | +1.36% | 100.8만 |
|---|
| 2026.02.27 | ₩207,625 | ₩210,226 | ₩204,715 | ₩209,972 | +1.13% | 141만 |
|---|
| 2026.02.26 | ₩208,818 | ₩211,795 | ₩207,035 | ₩210,776 | +0.94% | 99.7만 |
|---|
| 2026.02.25 | ₩205,989 | ₩207,652 | ₩203,549 | ₩206,646 | +0.32% | 104.7만 |
|---|
| 2026.02.24 | ₩202,315 | ₩208,121 | ₩202,208 | ₩205,922 | +1.78% | 92.7만 |
|---|
| 2026.02.23 | ₩206,365 | ₩207,920 | ₩199,043 | ₩202,315 | -1.96% | 124.3만 |
|---|
| 2026.02.20 | ₩205,694 | ₩212,224 | ₩205,694 | ₩208,054 | +1.15% | 90.1만 |
|---|
| 2026.02.19 | ₩207,504 | ₩207,840 | ₩203,401 | ₩207,035 | -0.23% | 64.4만 |
|---|
| 2026.02.18 | ₩206,271 | ₩209,247 | ₩204,903 | ₩208,510 | +1.09% | 98.6만 |
|---|
| 2026.02.17 | ₩207,182 | ₩209,878 | ₩202,141 | ₩205,252 | -0.93% | 208만 |
|---|
| 2026.02.13 | ₩203,884 | ₩210,521 | ₩203,508 | ₩210,213 | +3.10% | 151.9만 |
|---|
| 2026.02.12 | ₩208,644 | ₩211,138 | ₩197,300 | ₩202,194 | -3.09% | 189.7만 |
|---|
| 2026.02.11 | ₩217,534 | ₩217,655 | ₩207,692 | ₩208,644 | -4.09% | 163.1만 |
|---|
| 2026.02.10 | ₩213,632 | ₩218,473 | ₩213,632 | ₩218,191 | +2.13% | 142만 |
|---|
| 2026.02.09 | ₩208,148 | ₩214,973 | ₩206,820 | ₩214,195 | +2.91% | 129.2만 |
|---|
| 2026.02.06 | ₩209,475 | ₩213,820 | ₩203,267 | ₩208,805 | -0.32% | 149.5만 |
|---|
| 2026.02.05 | ₩205,292 | ₩212,197 | ₩202,007 | ₩206,418 | +0.55% | 272.7만 |
|---|
| 2026.02.04 | ₩197,863 | ₩207,746 | ₩196,737 | ₩202,932 | +2.56% | 225.5만 |
|---|
| 2026.02.03 | ₩206,995 | ₩208,859 | ₩199,727 | ₩200,129 | -3.32% | 180만 |
|---|
| 2026.02.02 | ₩206,566 | ₩212,318 | ₩205,506 | ₩210,414 | +1.86% | 121.1만 |
|---|
| 2026.01.30 | ₩204,742 | ₩209,918 | ₩203,911 | ₩209,355 | +2.25% | 112.6만 |
|---|
| 2026.01.29 | ₩214,919 | ₩215,469 | ₩203,428 | ₩205,801 | -4.24% | 169.8만 |
|---|
| 2026.01.28 | ₩221,490 | ₩221,490 | ₩215,563 | ₩217,105 | -1.98% | 77.2만 |
|---|
| 2026.01.27 | ₩221,718 | ₩222,026 | ₩218,594 | ₩220,752 | -0.44% | 78.9만 |
|---|
| 2026.01.26 | ₩218,017 | ₩222,509 | ₩218,017 | ₩222,281 | +1.96% | 89.8만 |
|---|
| 2026.01.23 | ₩220,270 | ₩221,249 | ₩216,166 | ₩217,414 | -1.30% | 60.7만 |
|---|
| 2026.01.22 | ₩218,164 | ₩220,900 | ₩217,588 | ₩220,860 | +1.24% | 68.7만 |
|---|
| 2026.01.21 | ₩216,730 | ₩218,754 | ₩214,544 | ₩216,314 | -0.19% | 78.6만 |
|---|
| 2026.01.20 | ₩218,594 | ₩221,959 | ₩215,040 | ₩216,032 | -1.17% | 85.8만 |
|---|
| 2026.01.16 | ₩223,394 | ₩225,352 | ₩220,109 | ₩223,595 | +0.09% | 108.7만 |
|---|
| 2026.01.15 | ₩226,518 | ₩227,256 | ₩223,246 | ₩223,783 | -1.21% | 94.8만 |
|---|
| 2026.01.14 | ₩226,760 | ₩228,677 | ₩222,053 | ₩223,300 | -1.53% | 120.5만 |
|---|
| 2026.01.13 | ₩229,616 | ₩230,233 | ₩225,378 | ₩227,108 | -1.09% | 86.8만 |
|---|
| 2026.01.12 | ₩229,736 | ₩230,675 | ₩228,288 | ₩229,870 | +0.06% | 93.8만 |
|---|
| 2026.01.09 | ₩232,914 | ₩233,746 | ₩229,696 | ₩229,991 | -1.26% | 78.7만 |
|---|
| 2026.01.08 | ₩231,573 | ₩233,223 | ₩229,964 | ₩232,740 | +0.50% | 62.8만 |
|---|
| 2026.01.07 | ₩234,295 | ₩235,462 | ₩232,981 | ₩234,081 | -0.09% | 65.2만 |
|---|
| 2026.01.06 | ₩230,246 | ₩236,267 | ₩229,777 | ₩234,671 | +1.92% | 58.7만 |
|---|
| 2026.01.05 | ₩228,100 | ₩233,236 | ₩227,551 | ₩232,123 | +1.76% | 74.6만 |
|---|
| 2026.01.02 | ₩233,773 | ₩233,773 | ₩225,392 | ₩228,087 | -2.43% | 100.9만 |
|---|
| 2025.12.31 | ₩235,221 | ₩235,395 | ₩232,847 | ₩233,598 | -0.69% | 74.2만 |
|---|
| 2025.12.30 | ₩234,510 | ₩235,288 | ₩233,799 | ₩235,207 | +0.30% | 44.6만 |
|---|
| 2025.12.29 | ₩236,535 | ₩237,178 | ₩234,926 | ₩235,449 | -0.46% | 38.3만 |
|---|
| 2025.12.26 | ₩237,111 | ₩237,312 | ₩235,341 | ₩236,790 | -0.14% | 24만 |
|---|
| 2025.12.24 | ₩235,663 | ₩236,937 | ₩234,631 | ₩236,629 | +0.41% | 14.7만 |
|---|
| 2025.12.23 | ₩238,787 | ₩239,498 | ₩233,826 | ₩236,025 | -1.16% | 57만 |
|---|
| 2025.12.22 | ₩238,707 | ₩241,697 | ₩235,395 | ₩240,102 | +0.58% | 62.2만 |
|---|
| 2025.12.19 | ₩235,194 | ₩239,632 | ₩234,094 | ₩238,908 | +1.58% | 233.1만 |
|---|
| 2025.12.18 | ₩236,360 | ₩237,192 | ₩234,188 | ₩235,864 | -0.21% | 55.7만 |
|---|
| 2025.12.17 | ₩233,638 | ₩237,326 | ₩232,794 | ₩235,073 | +0.61% | 96만 |
|---|
| 2025.12.16 | ₩233,933 | ₩235,623 | ₩232,807 | ₩233,692 | -0.10% | 113만 |
|---|
| 2025.12.15 | ₩237,795 | ₩237,795 | ₩233,129 | ₩234,751 | -1.28% | 155.9만 |
|---|
| 2025.12.12 | ₩240,021 | ₩240,021 | ₩234,658 | ₩235,998 | -1.68% | 117.7만 |
|---|
| 2025.12.11 | ₩235,006 | ₩242,247 | ₩233,089 | ₩238,680 | +1.56% | 84.8만 |
|---|
| 2025.12.10 | ₩232,244 | ₩236,307 | ₩231,453 | ₩235,542 | +1.42% | 100.2만 |
|---|
| 2025.12.09 | ₩233,451 | ₩234,658 | ₩231,171 | ₩232,204 | -0.53% | 91.5만 |
|---|
| 2025.12.08 | ₩233,142 | ₩235,703 | ₩232,378 | ₩233,866 | +0.31% | 76.3만 |
|---|
| 2025.12.05 | ₩236,025 | ₩236,736 | ₩229,710 | ₩232,673 | -1.42% | 136.7만 |
|---|
| 2025.12.04 | ₩238,372 | ₩240,450 | ₩237,152 | ₩239,351 | +0.41% | 75.4만 |
|---|
| 2025.12.03 | ₩236,012 | ₩238,332 | ₩234,792 | ₩237,835 | +0.77% | 50.8만 |
|---|
| 2025.12.02 | ₩235,355 | ₩238,291 | ₩234,161 | ₩236,642 | +0.55% | 62.7만 |
|---|
| 2025.12.01 | ₩232,740 | ₩237,849 | ₩232,163 | ₩234,497 | +0.75% | 83.2만 |
|---|
| 2025.11.28 | ₩232,593 | ₩236,816 | ₩231,506 | ₩235,234 | +1.14% | 47.9만 |
|---|
| 2025.11.26 | ₩233,652 | ₩233,826 | ₩231,775 | ₩232,593 | -0.45% | 73.9만 |
|---|
| 2025.11.25 | ₩229,280 | ₩233,491 | ₩227,966 | ₩232,566 | +1.43% | 76.1만 |
|---|
| 2025.11.24 | ₩232,324 | ₩232,324 | ₩227,135 | ₩228,168 | -1.79% | 159.6만 |
|---|
| 2025.11.21 | ₩228,623 | ₩233,545 | ₩227,631 | ₩230,796 | +0.95% | 86.6만 |
|---|
| 2025.11.20 | ₩234,443 | ₩235,301 | ₩227,966 | ₩228,530 | -2.52% | 77.1만 |
|---|
| 2025.11.19 | ₩231,386 | ₩232,525 | ₩228,650 | ₩230,554 | -0.36% | 70.1만 |
|---|
| 2025.11.18 | ₩233,598 | ₩235,542 | ₩230,769 | ₩232,070 | -0.65% | 92.8만 |
|---|
| 2025.11.17 | ₩240,035 | ₩240,035 | ₩232,820 | ₩233,598 | -2.68% | 84.8만 |
|---|
| 2025.11.14 | ₩233,317 | ₩241,617 | ₩233,250 | ₩240,839 | +3.22% | 140.6만 |
|---|
| 2025.11.13 | ₩237,353 | ₩240,316 | ₩233,531 | ₩234,081 | -1.38% | 111.3만 |
|---|
| 2025.11.12 | ₩238,640 | ₩241,590 | ₩237,916 | ₩238,895 | +0.11% | 103.9만 |
|---|
| 2025.11.11 | ₩237,701 | ₩240,584 | ₩236,535 | ₩238,680 | +0.41% | 99.5만 |
|---|
| 2025.11.10 | ₩237,621 | ₩239,592 | ₩234,939 | ₩237,996 | +0.16% | 72만 |
|---|
| 2025.11.07 | ₩232,257 | ₩237,031 | ₩230,675 | ₩236,146 | +1.67% | 119.8만 |
|---|
| 2025.11.06 | ₩247,839 | ₩248,013 | ₩229,254 | ₩233,223 | -5.90% | 232.8만 |
|---|
| 2025.11.05 | ₩257,547 | ₩257,882 | ₩252,988 | ₩254,731 | -1.09% | 139만 |
|---|
| 2025.11.04 | ₩261,502 | ₩261,958 | ₩254,838 | ₩257,493 | -1.53% | 111.7만 |
|---|
| 2025.11.03 | ₩266,249 | ₩266,517 | ₩261,073 | ₩263,299 | -1.11% | 125.1만 |
|---|
| 2025.10.31 | ₩265,310 | ₩267,523 | ₩264,090 | ₩266,222 | +0.34% | 88.3만 |
|---|
| 2025.10.30 | ₩263,862 | ₩268,354 | ₩262,857 | ₩264,667 | +0.30% | 77.1만 |
|---|
| 2025.10.29 | ₩270,178 | ₩270,755 | ₩264,855 | ₩265,310 | -1.80% | 54만 |
|---|
| 2025.10.28 | ₩272,551 | ₩273,423 | ₩270,674 | ₩271,479 | -0.39% | 54.6만 |
|---|
| 2025.10.27 | ₩276,882 | ₩277,124 | ₩272,149 | ₩272,578 | -1.55% | 59.4만 |
|---|
| 2025.10.24 | ₩276,427 | ₩276,990 | ₩274,362 | ₩274,630 | -0.65% | 53.4만 |
|---|
| 2025.10.23 | ₩273,678 | ₩274,697 | ₩272,042 | ₩274,442 | +0.28% | 63.9만 |
|---|
| 2025.10.22 | ₩275,997 | ₩275,997 | ₩271,050 | ₩272,243 | -1.36% | 62.8만 |
|---|
| 2025.10.21 | ₩274,670 | ₩277,325 | ₩272,994 | ₩274,281 | -0.14% | 62.4만 |
|---|
| 2025.10.20 | ₩274,455 | ₩277,271 | ₩270,714 | ₩276,051 | +0.58% | 66.8만 |
|---|
| 2025.10.17 | ₩270,661 | ₩273,436 | ₩270,178 | ₩272,015 | +0.50% | 67.3만 |
|---|
| 2025.10.16 | ₩273,021 | ₩273,047 | ₩268,301 | ₩270,848 | -0.80% | 59만 |
|---|
| 2025.10.15 | ₩271,961 | ₩274,362 | ₩268,006 | ₩271,935 | -0.01% | 86.2만 |
|---|
| 2025.10.14 | ₩267,925 | ₩272,310 | ₩267,738 | ₩270,942 | +1.13% | 53.5만 |
|---|
| 2025.10.13 | ₩268,676 | ₩272,270 | ₩266,236 | ₩271,505 | +1.05% | 68.7만 |
|---|
| 2025.10.10 | ₩270,486 | ₩272,203 | ₩263,634 | ₩264,023 | -2.39% | 58.5만 |
|---|