시장 데이터를 불러오는 중
전체 종목
PTC 테라퓨틱스 과거 주가
PTC Therapeutics, Inc. - Common Stock · PTCT · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PTC Therapeutics, Inc. - Common Stock · PTCT · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩83,438 | ₩86,387 | ₩83,011 | ₩86,347 | +3.49% | 117.1만 |
| 2026.10.08 | ₩83,625 | ₩83,892 | ₩82,277 | ₩83,491 | -0.16% | 122.8만 |
| 2026.10.07 | ₩84,332 | ₩85,467 | ₩83,865 | ₩84,385 | +0.06% | 104.1만 |
| 2026.10.06 | ₩86,120 | ₩87,108 | ₩83,972 | ₩85,013 | -1.29% | 126.5만 |
| 2026.10.05 | ₩84,639 | ₩86,040 | ₩83,545 | ₩84,946 | +0.36% | 104.4만 |
| 2026.10.02 | ₩86,494 | ₩87,275 | ₩83,812 | ₩84,692 | -2.08% | 89.6만 |
| 2026.10.01 | ₩86,347 | ₩87,502 | ₩84,612 | ₩85,587 | -0.88% | 119.8만 |
| 2026.09.30 | ₩86,961 | ₩87,408 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,607 |
| ₩86,454 |
| -0.58% |
| 104.3만 |
| 2026.09.29 | ₩87,428 | ₩88,036 | ₩85,767 | ₩86,694 | -0.84% | 90만 |
|---|
| 2026.09.28 | ₩83,211 | ₩88,429 | ₩83,144 | ₩88,016 | +5.77% | 191.4만 |
|---|
| 2026.09.25 | ₩83,611 | ₩84,659 | ₩82,290 | ₩83,638 | +0.03% | 120.3만 |
|---|
| 2026.09.24 | ₩83,051 | ₩83,758 | ₩81,716 | ₩83,118 | +0.08% | 175.4만 |
|---|
| 2026.09.23 | ₩87,815 | ₩88,285 | ₩83,064 | ₩83,198 | -5.26% | 110.1만 |
|---|
| 2026.09.22 | ₩88,403 | ₩88,856 | ₩87,228 | ₩88,029 | -0.42% | 130.7만 |
|---|
| 2026.09.21 | ₩87,989 | ₩88,363 | ₩86,734 | ₩87,095 | -1.02% | 108.6만 |
|---|
| 2026.09.18 | ₩90,751 | ₩90,758 | ₩86,988 | ₩87,241 | -3.87% | 386.5만 |
|---|
| 2026.09.17 | ₩91,872 | ₩91,872 | ₩89,710 | ₩90,751 | -1.22% | 111.5만 |
|---|
| 2026.09.16 | ₩88,069 | ₩90,618 | ₩87,809 | ₩90,204 | +2.42% | 139.8만 |
|---|
| 2026.09.15 | ₩88,763 | ₩88,803 | ₩86,828 | ₩87,615 | -1.29% | 103.4만 |
|---|
| 2026.09.14 | ₩89,537 | ₩90,738 | ₩87,962 | ₩88,723 | -0.91% | 101.9만 |
|---|
| 2026.09.11 | ₩90,485 | ₩91,392 | ₩87,962 | ₩88,162 | -2.57% | 79.3만 |
|---|
| 2026.09.10 | ₩89,203 | ₩90,458 | ₩88,710 | ₩89,911 | +0.79% | 100.7만 |
|---|
| 2026.09.09 | ₩90,858 | ₩91,872 | ₩90,084 | ₩90,178 | -0.75% | 106.7만 |
|---|
| 2026.09.08 | ₩90,498 | ₩93,527 | ₩90,051 | ₩91,832 | +1.47% | 111.8만 |
|---|
| 2026.09.04 | ₩94,248 | ₩95,296 | ₩92,433 | ₩92,486 | -1.87% | 67.4만 |
|---|
| 2026.09.03 | ₩95,769 | ₩96,050 | ₩94,155 | ₩95,289 | -0.50% | 65.5만 |
|---|
| 2026.09.02 | ₩94,955 | ₩96,997 | ₩93,200 | ₩95,809 | +0.90% | 90.3만 |
|---|
| 2026.09.01 | ₩92,647 | ₩94,542 | ₩92,153 | ₩94,168 | +1.64% | 69.1만 |
|---|
| 2026.08.31 | ₩93,394 | ₩93,981 | ₩91,759 | ₩92,807 | -0.63% | 84.1만 |
|---|
| 2026.08.28 | ₩94,862 | ₩95,409 | ₩92,900 | ₩93,541 | -1.39% | 69.3만 |
|---|
| 2026.08.27 | ₩96,237 | ₩96,971 | ₩94,635 | ₩95,836 | -0.42% | 74.6만 |
|---|
| 2026.08.26 | ₩97,665 | ₩98,125 | ₩95,836 | ₩97,011 | -0.67% | 53.4만 |
|---|
| 2026.08.25 | ₩95,676 | ₩98,052 | ₩95,676 | ₩98,052 | +2.48% | 62.5만 |
|---|
| 2026.08.24 | ₩92,980 | ₩95,356 | ₩90,778 | ₩94,835 | +2.00% | 89.8만 |
|---|
| 2026.08.21 | ₩94,141 | ₩95,236 | ₩93,140 | ₩93,180 | -1.02% | 67.5만 |
|---|
| 2026.08.20 | ₩97,491 | ₩98,172 | ₩94,035 | ₩94,115 | -3.46% | 80.3만 |
|---|
| 2026.08.19 | ₩98,385 | ₩98,786 | ₩96,377 | ₩98,319 | -0.07% | 151.5만 |
|---|
| 2026.08.18 | ₩97,237 | ₩98,799 | ₩96,390 | ₩96,931 | -0.32% | 73.2만 |
|---|
| 2026.08.17 | ₩95,689 | ₩97,451 | ₩95,082 | ₩97,264 | +1.65% | 98.6만 |
|---|
| 2026.08.14 | ₩95,529 | ₩96,263 | ₩94,555 | ₩95,689 | +0.17% | 56.4만 |
|---|
| 2026.08.13 | ₩97,611 | ₩97,871 | ₩95,676 | ₩96,050 | -1.60% | 69.7만 |
|---|
| 2026.08.12 | ₩97,731 | ₩99,053 | ₩96,330 | ₩96,944 | -0.81% | 97.6만 |
|---|
| 2026.08.11 | ₩100,094 | ₩100,094 | ₩97,237 | ₩98,359 | -1.73% | 76.4만 |
|---|
| 2026.08.10 | ₩97,117 | ₩99,760 | ₩96,724 | ₩99,600 | +2.56% | 82.6만 |
|---|
| 2026.08.07 | ₩95,703 | ₩97,918 | ₩94,688 | ₩97,838 | +2.23% | 96.3만 |
|---|
| 2026.08.06 | ₩92,073 | ₩94,809 | ₩92,073 | ₩94,555 | +2.70% | 92.9만 |
|---|
| 2026.08.05 | ₩92,366 | ₩93,674 | ₩91,412 | ₩92,366 | 0.00% | 110.3만 |
|---|
| 2026.08.04 | ₩92,446 | ₩93,154 | ₩90,097 | ₩92,219 | -0.25% | 142.1만 |
|---|
| 2026.08.03 | ₩89,657 | ₩91,726 | ₩88,176 | ₩90,905 | +1.39% | 136.8만 |
|---|
| 2026.07.31 | ₩94,648 | ₩98,385 | ₩86,171 | ₩90,765 | -4.10% | 433만 |
|---|
| 2026.07.30 | ₩97,945 | ₩101,668 | ₩97,945 | ₩100,787 | +2.90% | 137.4만 |
|---|
| 2026.07.29 | ₩99,893 | ₩102,042 | ₩98,238 | ₩99,413 | -0.48% | 117.4만 |
|---|
| 2026.07.28 | ₩100,948 | ₩101,655 | ₩96,911 | ₩100,614 | -0.33% | 148.8만 |
|---|
| 2026.07.27 | ₩103,590 | ₩105,872 | ₩101,054 | ₩101,161 | -2.34% | 185.3만 |
|---|
| 2026.07.24 | ₩105,872 | ₩105,966 | ₩102,215 | ₩102,522 | -3.16% | 83.8만 |
|---|
| 2026.07.23 | ₩103,363 | ₩106,139 | ₩103,123 | ₩104,698 | +1.29% | 75.9만 |
|---|
| 2026.07.22 | ₩103,537 | ₩106,139 | ₩103,056 | ₩104,631 | +1.06% | 58.4만 |
|---|
| 2026.07.21 | ₩106,099 | ₩107,514 | ₩103,470 | ₩104,765 | -1.26% | 114.6만 |
|---|
| 2026.07.20 | ₩105,138 | ₩106,366 | ₩103,330 | ₩104,111 | -0.98% | 95.4만 |
|---|
| 2026.07.17 | ₩103,457 | ₩105,979 | ₩103,390 | ₩104,885 | +1.38% | 70.4만 |
|---|
| 2026.07.16 | ₩106,259 | ₩107,060 | ₩103,904 | ₩104,791 | -1.38% | 188.9만 |
|---|
| 2026.07.15 | ₩103,483 | ₩105,232 | ₩102,162 | ₩105,218 | +1.68% | 135.7만 |
|---|
| 2026.07.14 | ₩107,314 | ₩108,515 | ₩103,977 | ₩104,177 | -2.92% | 161.9만 |
|---|
| 2026.07.13 | ₩111,090 | ₩111,671 | ₩107,687 | ₩108,541 | -2.29% | 98.6만 |
|---|
| 2026.07.10 | ₩119,725 | ₩119,725 | ₩111,878 | ₩113,239 | -5.42% | 106.7만 |
|---|
| 2026.07.09 | ₩118,791 | ₩121,273 | ₩113,968 | ₩119,512 | +0.61% | 127만 |
|---|
| 2026.07.08 | ₩117,310 | ₩119,912 | ₩114,240 | ₩118,204 | +0.76% | 132.8만 |
|---|
| 2026.07.07 | ₩115,895 | ₩119,845 | ₩113,119 | ₩119,045 | +2.72% | 141.1만 |
|---|
| 2026.07.06 | ₩112,285 | ₩116,202 | ₩110,370 | ₩114,027 | +1.55% | 380.7만 |
|---|
| 2026.07.02 | ₩108,461 | ₩111,264 | ₩107,787 | ₩111,184 | +2.51% | 677.8만 |
|---|
| 2026.07.01 | ₩110,103 | ₩110,483 | ₩108,101 | ₩108,568 | -1.39% | 122.2만 |
|---|
| 2026.06.30 | ₩109,396 | ₩111,057 | ₩107,674 | ₩108,862 | -0.49% | 237.6만 |
|---|
| 2026.06.29 | ₩111,504 | ₩112,599 | ₩107,047 | ₩108,862 | -2.37% | 429.5만 |
|---|
| 2026.06.26 | ₩113,026 | ₩114,547 | ₩111,104 | ₩112,679 | -0.31% | 390.3만 |
|---|
| 2026.06.25 | ₩113,573 | ₩116,148 | ₩112,025 | ₩112,785 | -0.69% | 198.7만 |
|---|
| 2026.06.24 | ₩110,757 | ₩113,639 | ₩109,182 | ₩112,652 | +1.71% | 332.1만 |
|---|
| 2026.06.23 | ₩108,168 | ₩110,837 | ₩107,161 | ₩109,609 | +1.33% | 230.7만 |
|---|
| 2026.06.22 | ₩106,766 | ₩109,049 | ₩106,106 | ₩108,048 | +1.20% | 241.4만 |
|---|
| 2026.06.18 | ₩106,206 | ₩106,766 | ₩104,231 | ₩105,405 | -0.75% | 287만 |
|---|
| 2026.06.17 | ₩100,841 | ₩106,233 | ₩99,913 | ₩104,805 | +3.93% | 318.4만 |
|---|
| 2026.06.16 | ₩100,627 | ₩102,696 | ₩96,143 | ₩97,785 | -2.82% | 604.4만 |
|---|
| 2026.06.15 | ₩96,123 | ₩102,936 | ₩95,823 | ₩102,456 | +6.59% | 359.1만 |
|---|
| 2026.06.12 | ₩99,706 | ₩101,335 | ₩99,239 | ₩100,280 | +0.58% | 107.5만 |
|---|
| 2026.06.11 | ₩97,958 | ₩100,774 | ₩96,971 | ₩99,706 | +1.78% | 224.5만 |
|---|
| 2026.06.10 | ₩98,265 | ₩100,211 | ₩97,051 | ₩97,891 | -0.38% | 121.1만 |
|---|
| 2026.06.09 | ₩97,611 | ₩99,146 | ₩95,156 | ₩98,332 | +0.74% | 187.4만 |
|---|
| 2026.06.08 | ₩94,702 | ₩95,970 | ₩93,074 | ₩94,582 | -0.13% | 129.3만 |
|---|
| 2026.06.05 | ₩94,462 | ₩97,384 | ₩93,307 | ₩94,715 | +0.27% | 93.7만 |
|---|
| 2026.06.04 | ₩92,807 | ₩95,729 | ₩92,693 | ₩94,275 | +1.58% | 109.8만 |
|---|
| 2026.06.03 | ₩90,845 | ₩92,553 | ₩90,097 | ₩91,659 | +0.90% | 112.5만 |
|---|
| 2026.06.02 | ₩97,104 | ₩97,798 | ₩91,045 | ₩91,058 | -6.23% | 123.8만 |
|---|
| 2026.06.01 | ₩97,798 | ₩98,906 | ₩96,076 | ₩98,492 | +0.71% | 113.5만 |
|---|
| 2026.05.29 | ₩95,596 | ₩98,706 | ₩95,556 | ₩98,559 | +3.10% | 121.1만 |
|---|
| 2026.05.28 | ₩94,181 | ₩95,943 | ₩91,879 | ₩94,822 | +0.68% | 72.5만 |
|---|
| 2026.05.27 | ₩93,407 | ₩96,170 | ₩92,393 | ₩94,301 | +0.96% | 169.2만 |
|---|
| 2026.05.26 | ₩91,899 | ₩92,400 | ₩89,637 | ₩90,284 | -1.76% | 100.4만 |
|---|
| 2026.05.22 | ₩92,873 | ₩94,408 | ₩91,098 | ₩91,832 | -1.12% | 71.5만 |
|---|
| 2026.05.21 | ₩93,728 | ₩94,288 | ₩92,707 | ₩93,140 | -0.63% | 80.9만 |
|---|
| 2026.05.20 | ₩94,315 | ₩96,090 | ₩94,048 | ₩94,782 | +0.50% | 109.3만 |
|---|
| 2026.05.19 | ₩93,968 | ₩94,995 | ₩92,663 | ₩93,834 | -0.14% | 72.5만 |
|---|
| 2026.05.18 | ₩95,356 | ₩96,263 | ₩93,167 | ₩93,621 | -1.82% | 83.4만 |
|---|
| 2026.05.15 | ₩96,690 | ₩97,611 | ₩95,210 | ₩95,382 | -1.35% | 84.4만 |
|---|
| 2026.05.14 | ₩98,599 | ₩99,073 | ₩95,356 | ₩97,051 | -1.57% | 59.1만 |
|---|
| 2026.05.13 | ₩100,094 | ₩100,094 | ₩96,223 | ₩98,038 | -2.05% | 124.1만 |
|---|
| 2026.05.12 | ₩102,589 | ₩102,589 | ₩98,946 | ₩100,120 | -2.41% | 221.2만 |
|---|
| 2026.05.11 | ₩99,933 | ₩104,004 | ₩98,345 | ₩102,562 | +2.63% | 320.9만 |
|---|
| 2026.05.08 | ₩98,852 | ₩106,646 | ₩92,653 | ₩98,345 | -0.51% | 583.6만 |
|---|
| 2026.05.07 | ₩88,202 | ₩88,536 | ₩85,733 | ₩86,067 | -2.42% | 123.5만 |
|---|
| 2026.05.06 | ₩88,056 | ₩89,183 | ₩87,335 | ₩88,843 | +0.89% | 63.8만 |
|---|
| 2026.05.05 | ₩87,869 | ₩88,196 | ₩85,773 | ₩86,801 | -1.22% | 74만 |
|---|
| 2026.05.04 | ₩87,028 | ₩88,443 | ₩84,866 | ₩87,402 | +0.43% | 121.6만 |
|---|
| 2026.05.01 | ₩86,854 | ₩89,871 | ₩84,319 | ₩86,948 | +0.11% | 132.4만 |
|---|
| 2026.04.30 | ₩86,467 | ₩87,882 | ₩85,653 | ₩86,828 | +0.42% | 117.2만 |
|---|
| 2026.04.29 | ₩92,153 | ₩92,326 | ₩84,953 | ₩86,147 | -6.52% | 423.9만 |
|---|
| 2026.04.28 | ₩93,367 | ₩94,201 | ₩88,536 | ₩93,768 | +0.43% | 193.1만 |
|---|
| 2026.04.27 | ₩90,605 | ₩94,867 | ₩90,605 | ₩92,380 | +1.96% | 105.9만 |
|---|
| 2026.04.24 | ₩91,485 | ₩92,780 | ₩89,977 | ₩91,058 | -0.47% | 64.1만 |
|---|
| 2026.04.23 | ₩94,475 | ₩94,755 | ₩91,445 | ₩91,539 | -3.11% | 65.7만 |
|---|
| 2026.04.22 | ₩94,889 | ₩95,503 | ₩93,094 | ₩94,555 | -0.35% | 51.4만 |
|---|
| 2026.04.21 | ₩96,517 | ₩96,530 | ₩93,140 | ₩94,261 | -2.34% | 72.4만 |
|---|
| 2026.04.20 | ₩96,090 | ₩96,997 | ₩94,075 | ₩96,517 | +0.44% | 95.7만 |
|---|
| 2026.04.17 | ₩97,891 | ₩98,012 | ₩95,196 | ₩96,664 | -1.25% | 150.1만 |
|---|
| 2026.04.16 | ₩97,398 | ₩98,125 | ₩94,608 | ₩95,689 | -1.75% | 117.1만 |
|---|
| 2026.04.15 | ₩97,625 | ₩98,345 | ₩96,363 | ₩98,185 | +0.57% | 56.9만 |
|---|
| 2026.04.14 | ₩93,928 | ₩98,479 | ₩93,688 | ₩97,438 | +3.74% | 140.1만 |
|---|
| 2026.04.13 | ₩91,846 | ₩94,462 | ₩91,219 | ₩93,981 | +2.32% | 66.6만 |
|---|
| 2026.04.10 | ₩95,516 | ₩95,516 | ₩91,045 | ₩91,672 | -4.02% | 58.8만 |
|---|
| 2026.04.09 | ₩94,782 | ₩95,643 | ₩94,014 | ₩94,555 | -0.24% | 104.1만 |
|---|
| 2026.04.08 | ₩94,875 | ₩96,410 | ₩93,527 | ₩95,102 | +0.24% | 90.7만 |
|---|
| 2026.04.07 | ₩91,966 | ₩93,047 | ₩91,325 | ₩92,860 | +0.97% | 66.7만 |
|---|
| 2026.04.06 | ₩90,444 | ₩93,741 | ₩90,444 | ₩91,953 | +1.67% | 77만 |
|---|
| 2026.04.02 | ₩89,844 | ₩91,686 | ₩89,470 | ₩90,444 | +0.67% | 48.3만 |
|---|
| 2026.04.01 | ₩91,485 | ₩93,941 | ₩90,965 | ₩91,752 | +0.29% | 104.5만 |
|---|
| 2026.03.31 | ₩89,310 | ₩92,126 | ₩88,523 | ₩90,925 | +1.81% | 83만 |
|---|
| 2026.03.30 | ₩87,201 | ₩88,456 | ₩85,907 | ₩87,602 | +0.46% | 93만 |
|---|
| 2026.03.27 | ₩89,991 | ₩90,218 | ₩87,815 | ₩88,256 | -1.93% | 103.7만 |
|---|
| 2026.03.26 | ₩87,882 | ₩90,551 | ₩87,742 | ₩89,417 | +1.75% | 65.9만 |
|---|
| 2026.03.25 | ₩87,068 | ₩90,017 | ₩86,588 | ₩89,083 | +2.31% | 68.5만 |
|---|
| 2026.03.24 | ₩86,454 | ₩87,128 | ₩85,413 | ₩86,134 | -0.37% | 116.5만 |
|---|
| 2026.03.23 | ₩89,137 | ₩92,113 | ₩88,002 | ₩88,643 | -0.55% | 105.5만 |
|---|
| 2026.03.20 | ₩90,751 | ₩91,012 | ₩86,881 | ₩87,148 | -3.97% | 201.7만 |
|---|
| 2026.03.19 | ₩89,417 | ₩90,204 | ₩87,095 | ₩89,517 | +0.11% | 89.6만 |
|---|
| 2026.03.18 | ₩89,363 | ₩90,251 | ₩87,508 | ₩89,417 | +0.06% | 169.9만 |
|---|
| 2026.03.17 | ₩89,550 | ₩91,913 | ₩89,083 | ₩90,017 | +0.52% | 144.5만 |
|---|
| 2026.03.16 | ₩86,454 | ₩89,644 | ₩86,347 | ₩89,030 | +2.98% | 120.6만 |
|---|
| 2026.03.13 | ₩85,293 | ₩87,782 | ₩85,140 | ₩86,067 | +0.91% | 60.6만 |
|---|
| 2026.03.12 | ₩86,347 | ₩86,367 | ₩82,917 | ₩84,559 | -2.07% | 105만 |
|---|
| 2026.03.11 | ₩90,631 | ₩90,906 | ₩86,550 | ₩87,642 | -3.30% | 90.6만 |
|---|
| 2026.03.10 | ₩91,299 | ₩94,755 | ₩90,718 | ₩91,499 | +0.22% | 102.5만 |
|---|
| 2026.03.09 | ₩84,332 | ₩92,313 | ₩84,265 | ₩91,285 | +8.24% | 249.5만 |
|---|
| 2026.03.06 | ₩83,291 | ₩84,079 | ₩81,983 | ₩83,838 | +0.66% | 122.5만 |
|---|
| 2026.03.05 | ₩84,586 | ₩86,087 | ₩83,024 | ₩84,519 | -0.08% | 113.7만 |
|---|
| 2026.03.04 | ₩86,881 | ₩87,575 | ₩84,746 | ₩85,800 | -1.24% | 124.7만 |
|---|
| 2026.03.03 | ₩87,228 | ₩89,510 | ₩84,732 | ₩85,934 | -1.48% | 131.2만 |
|---|
| 2026.03.02 | ₩89,524 | ₩91,345 | ₩86,347 | ₩88,576 | -1.06% | 195만 |
|---|
| 2026.02.27 | ₩90,284 | ₩92,660 | ₩89,791 | ₩91,005 | +0.80% | 85.2만 |
|---|
| 2026.02.26 | ₩90,031 | ₩91,279 | ₩88,703 | ₩90,885 | +0.95% | 142.9만 |
|---|
| 2026.02.25 | ₩91,966 | ₩92,880 | ₩88,643 | ₩90,431 | -1.67% | 114.1만 |
|---|
| 2026.02.24 | ₩94,075 | ₩95,262 | ₩91,359 | ₩92,059 | -2.14% | 116.4만 |
|---|
| 2026.02.23 | ₩93,394 | ₩96,810 | ₩92,126 | ₩94,088 | +0.74% | 144.4만 |
|---|
| 2026.02.20 | ₩91,352 | ₩96,457 | ₩86,307 | ₩94,301 | +3.23% | 253.2만 |
|---|
| 2026.02.19 | ₩91,512 | ₩93,928 | ₩90,538 | ₩93,287 | +1.94% | 97.6만 |
|---|
| 2026.02.18 | ₩92,099 | ₩93,741 | ₩91,619 | ₩91,993 | -0.12% | 106.6만 |
|---|
| 2026.02.17 | ₩92,273 | ₩94,128 | ₩91,152 | ₩92,313 | +0.04% | 83.1만 |
|---|
| 2026.02.13 | ₩94,688 | ₩96,090 | ₩92,486 | ₩92,687 | -2.11% | 85.2만 |
|---|
| 2026.02.12 | ₩95,009 | ₩95,976 | ₩93,367 | ₩94,355 | -0.69% | 84.7만 |
|---|
| 2026.02.11 | ₩96,090 | ₩96,250 | ₩93,087 | ₩94,648 | -1.50% | 86.5만 |
|---|
| 2026.02.10 | ₩98,906 | ₩99,533 | ₩95,850 | ₩96,277 | -2.66% | 141.6만 |
|---|
| 2026.02.09 | ₩99,426 | ₩100,067 | ₩97,197 | ₩98,972 | -0.46% | 98.1만 |
|---|
| 2026.02.06 | ₩98,452 | ₩100,094 | ₩96,944 | ₩99,666 | +1.23% | 104.1만 |
|---|
| 2026.02.05 | ₩98,479 | ₩100,941 | ₩95,222 | ₩96,570 | -1.94% | 132.9만 |
|---|
| 2026.02.04 | ₩100,000 | ₩101,128 | ₩97,411 | ₩98,639 | -1.36% | 104.9만 |
|---|
| 2026.02.03 | ₩100,741 | ₩102,749 | ₩99,520 | ₩99,867 | -0.87% | 90만 |
|---|
| 2026.02.02 | ₩100,280 | ₩101,982 | ₩97,871 | ₩99,933 | -0.35% | 156.3만 |
|---|
| 2026.01.30 | ₩102,042 | ₩103,550 | ₩99,666 | ₩100,801 | -1.22% | 143.9만 |
|---|
| 2026.01.29 | ₩102,109 | ₩104,311 | ₩100,908 | ₩102,002 | -0.10% | 117.7만 |
|---|
| 2026.01.28 | ₩102,589 | ₩104,604 | ₩100,505 | ₩100,894 | -1.65% | 141.8만 |
|---|
| 2026.01.27 | ₩101,508 | ₩102,883 | ₩99,960 | ₩100,747 | -0.75% | 63.2만 |
|---|
| 2026.01.26 | ₩99,353 | ₩102,856 | ₩98,452 | ₩101,735 | +2.40% | 73.4만 |
|---|
| 2026.01.23 | ₩100,681 | ₩103,497 | ₩98,826 | ₩100,427 | -0.25% | 88.2만 |
|---|
| 2026.01.22 | ₩100,667 | ₩103,230 | ₩99,146 | ₩101,655 | +0.98% | 88.8만 |
|---|
| 2026.01.21 | ₩97,678 | ₩101,955 | ₩96,834 | ₩100,841 | +3.24% | 136.9만 |
|---|
| 2026.01.20 | ₩95,009 | ₩97,544 | ₩93,167 | ₩97,518 | +2.64% | 130.4만 |
|---|
| 2026.01.16 | ₩101,295 | ₩101,295 | ₩96,637 | ₩96,730 | -4.51% | 104.4만 |
|---|
| 2026.01.15 | ₩103,150 | ₩103,924 | ₩100,627 | ₩100,948 | -2.13% | 59.1만 |
|---|
| 2026.01.14 | ₩99,853 | ₩103,216 | ₩97,851 | ₩103,150 | +3.30% | 113.7만 |
|---|
| 2026.01.13 | ₩102,402 | ₩107,007 | ₩100,494 | ₩100,627 | -1.73% | 239.1만 |
|---|
| 2026.01.12 | ₩103,150 | ₩105,405 | ₩94,955 | ₩103,550 | +0.39% | 263.9만 |
|---|
| 2026.01.09 | ₩103,870 | ₩106,593 | ₩102,789 | ₩103,470 | -0.39% | 156.8만 |
|---|
| 2026.01.08 | ₩101,682 | ₩103,283 | ₩100,948 | ₩102,562 | +0.87% | 162.5만 |
|---|
| 2026.01.07 | ₩102,976 | ₩105,565 | ₩102,042 | ₩103,083 | +0.10% | 188.2만 |
|---|
| 2026.01.06 | ₩101,068 | ₩103,964 | ₩100,254 | ₩102,362 | +1.28% | 211.7만 |
|---|
| 2026.01.05 | ₩101,428 | ₩102,549 | ₩99,053 | ₩102,442 | +1.00% | 202.3만 |
|---|
| 2026.01.02 | ₩101,895 | ₩102,429 | ₩100,120 | ₩102,416 | +0.51% | 77.5만 |
|---|
| 2025.12.31 | ₩101,375 | ₩102,736 | ₩100,881 | ₩101,375 | 0.00% | 96.2만 |
|---|
| 2025.12.30 | ₩103,150 | ₩104,004 | ₩100,868 | ₩101,682 | -1.42% | 68만 |
|---|
| 2025.12.29 | ₩104,364 | ₩104,991 | ₩102,869 | ₩103,617 | -0.72% | 100만 |
|---|
| 2025.12.26 | ₩104,524 | ₩105,058 | ₩103,363 | ₩104,845 | +0.31% | 52.6만 |
|---|
| 2025.12.24 | ₩103,870 | ₩105,312 | ₩103,003 | ₩104,591 | +0.69% | 30.8만 |
|---|
| 2025.12.23 | ₩104,885 | ₩106,046 | ₩103,110 | ₩103,697 | -1.13% | 71.2만 |
|---|
| 2025.12.22 | ₩104,284 | ₩107,033 | ₩104,284 | ₩105,298 | +0.97% | 131.5만 |
|---|
| 2025.12.19 | ₩100,481 | ₩105,846 | ₩99,520 | ₩104,858 | +4.36% | 274.1만 |
|---|
| 2025.12.18 | ₩100,734 | ₩100,734 | ₩98,465 | ₩99,546 | -1.18% | 139.1만 |
|---|
| 2025.12.17 | ₩100,601 | ₩101,655 | ₩98,999 | ₩100,013 | -0.58% | 96.1만 |
|---|
| 2025.12.16 | ₩100,707 | ₩101,608 | ₩98,986 | ₩100,654 | -0.05% | 130.2만 |
|---|
| 2025.12.15 | ₩101,428 | ₩103,270 | ₩100,274 | ₩101,762 | +0.33% | 152.5만 |
|---|
| 2025.12.12 | ₩101,201 | ₩101,639 | ₩99,420 | ₩100,948 | -0.25% | 94.1만 |
|---|
| 2025.12.11 | ₩99,066 | ₩101,401 | ₩98,706 | ₩100,681 | +1.63% | 72.3만 |
|---|
| 2025.12.10 | ₩98,585 | ₩100,921 | ₩98,012 | ₩98,892 | +0.31% | 118.5만 |
|---|
| 2025.12.09 | ₩102,135 | ₩102,696 | ₩97,544 | ₩98,052 | -4.00% | 129.6만 |
|---|
| 2025.12.08 | ₩103,537 | ₩105,125 | ₩102,269 | ₩102,643 | -0.86% | 108.7만 |
|---|
| 2025.12.05 | ₩103,990 | ₩105,005 | ₩102,149 | ₩103,103 | -0.85% | 84.8만 |
|---|
| 2025.12.04 | ₩99,867 | ₩105,472 | ₩99,867 | ₩103,897 | +4.04% | 161.6만 |
|---|
| 2025.12.03 | ₩104,925 | ₩104,971 | ₩97,464 | ₩101,108 | -3.64% | 249.6만 |
|---|
| 2025.12.02 | ₩106,313 | ₩107,447 | ₩103,917 | ₩104,758 | -1.46% | 230.5만 |
|---|
| 2025.12.01 | ₩111,024 | ₩112,185 | ₩105,285 | ₩105,699 | -4.80% | 289.7만 |
|---|
| 2025.11.28 | ₩115,054 | ₩115,788 | ₩113,199 | ₩114,761 | -0.26% | 111만 |
|---|
| 2025.11.26 | ₩111,197 | ₩116,776 | ₩110,557 | ₩115,108 | +3.52% | 1547.5만 |
|---|
| 2025.11.25 | ₩113,026 | ₩114,260 | ₩109,289 | ₩110,677 | -2.08% | 428.9만 |
|---|
| 2025.11.24 | ₩105,552 | ₩108,315 | ₩105,392 | ₩106,540 | +0.94% | 117.4만 |
|---|
| 2025.11.21 | ₩102,149 | ₩106,740 | ₩100,547 | ₩104,724 | +2.52% | 133.3만 |
|---|
| 2025.11.20 | ₩102,696 | ₩105,085 | ₩101,288 | ₩102,042 | -0.64% | 148만 |
|---|
| 2025.11.19 | ₩101,922 | ₩102,609 | ₩100,787 | ₩100,894 | -1.01% | 102.3만 |
|---|
| 2025.11.18 | ₩100,147 | ₩103,370 | ₩98,786 | ₩102,349 | +2.20% | 97.9만 |
|---|
| 2025.11.17 | ₩100,107 | ₩103,337 | ₩99,666 | ₩100,894 | +0.79% | 158.7만 |
|---|
| 2025.11.14 | ₩99,146 | ₩102,496 | ₩98,826 | ₩100,494 | +1.36% | 92.2만 |
|---|
| 2025.11.13 | ₩100,067 | ₩101,188 | ₩98,559 | ₩100,027 | -0.04% | 81.4만 |
|---|
| 2025.11.12 | ₩99,093 | ₩100,094 | ₩97,438 | ₩100,027 | +0.94% | 144.4만 |
|---|
| 2025.11.11 | ₩96,370 | ₩98,866 | ₩95,956 | ₩98,519 | +2.23% | 215.2만 |
|---|
| 2025.11.10 | ₩96,370 | ₩96,904 | ₩94,141 | ₩96,730 | +0.37% | 183.9만 |
|---|
| 2025.11.07 | ₩96,303 | ₩97,224 | ₩92,386 | ₩95,796 | -0.53% | 115.3만 |
|---|
| 2025.11.06 | ₩95,809 | ₩98,732 | ₩95,236 | ₩96,877 | +1.11% | 140.7만 |
|---|
| 2025.11.05 | ₩93,421 | ₩98,492 | ₩90,311 | ₩95,783 | +2.53% | 289.2만 |
|---|
| 2025.11.04 | ₩89,257 | ₩91,819 | ₩88,369 | ₩90,378 | +1.26% | 134.1만 |
|---|
| 2025.11.03 | ₩90,565 | ₩92,400 | ₩88,216 | ₩90,658 | +0.10% | 102.4만 |
|---|
| 2025.10.31 | ₩90,565 | ₩92,460 | ₩90,171 | ₩91,165 | +0.66% | 81.6만 |
|---|
| 2025.10.30 | ₩89,897 | ₩93,260 | ₩89,604 | ₩90,898 | +1.11% | 85.5만 |
|---|
| 2025.10.29 | ₩90,565 | ₩90,938 | ₩88,667 | ₩89,884 | -0.75% | 54.6만 |
|---|
| 2025.10.28 | ₩89,230 | ₩90,972 | ₩88,082 | ₩90,071 | +0.94% | 76.5만 |
|---|
| 2025.10.27 | ₩89,150 | ₩92,380 | ₩88,990 | ₩89,524 | +0.42% | 85.6만 |
|---|
| 2025.10.24 | ₩89,043 | ₩90,458 | ₩87,829 | ₩88,616 | -0.48% | 54.5만 |
|---|
| 2025.10.23 | ₩88,202 | ₩90,091 | ₩88,202 | ₩89,150 | +1.07% | 50.4만 |
|---|
| 2025.10.22 | ₩89,430 | ₩90,191 | ₩88,109 | ₩88,776 | -0.73% | 54.4만 |
|---|
| 2025.10.21 | ₩91,032 | ₩92,566 | ₩89,424 | ₩89,644 | -1.52% | 77.4만 |
|---|
| 2025.10.20 | ₩90,017 | ₩91,592 | ₩88,854 | ₩91,232 | +1.35% | 131.1만 |
|---|
| 2025.10.17 | ₩87,962 | ₩89,330 | ₩87,015 | ₩88,016 | +0.06% | 135.6만 |
|---|
| 2025.10.16 | ₩91,953 | ₩92,727 | ₩88,589 | ₩89,177 | -3.02% | 128.9만 |
|---|
| 2025.10.15 | ₩87,855 | ₩92,433 | ₩87,395 | ₩91,432 | +4.07% | 141.9만 |
|---|
| 2025.10.14 | ₩86,748 | ₩89,590 | ₩85,880 | ₩88,202 | +1.68% | 95.5만 |
|---|
| 2025.10.13 | ₩88,389 | ₩89,457 | ₩87,882 | ₩88,162 | -0.26% | 103.6만 |
|---|
| 2025.10.10 | ₩88,189 | ₩89,737 | ₩87,228 | ₩88,389 | +0.23% | 145.6만 |
|---|