시장 데이터를 불러오는 중
전체 종목
프로타고니스트 테라퓨틱스 과거 주가
Protagonist Therapeutics, Inc. - Common Stock · PTGX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Protagonist Therapeutics, Inc. - Common Stock · PTGX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩187,605 | ₩196,174 | ₩186,318 | ₩192,728 | +2.73% | 76.2만 |
| 2026.10.08 | ₩187,149 | ₩190,649 | ₩185,031 | ₩187,605 | +0.24% | 100만 |
| 2026.10.07 | ₩184,159 | ₩193,224 | ₩184,039 | ₩188,960 | +2.61% | 92.7만 |
| 2026.10.06 | ₩188,182 | ₩189,067 | ₩182,483 | ₩185,969 | -1.18% | 63.6만 |
| 2026.10.05 | ₩187,672 | ₩191,092 | ₩185,151 | ₩188,571 | +0.48% | 127.4만 |
| 2026.10.02 | ₩189,053 | ₩190,019 | ₩185,540 | ₩187,806 | -0.66% | 76만 |
| 2026.10.01 | ₩186,694 | ₩192,661 | ₩185,540 | ₩186,640 | -0.03% | 88.6만 |
| 2026.09.30 | ₩189,871 | ₩192,741 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩188,919 |
| -0.50% |
| 78.8만 |
| 2026.09.29 | ₩192,352 | ₩193,210 | ₩186,224 | ₩189,027 | -1.73% | 50.8만 |
|---|
| 2026.09.28 | ₩190,689 | ₩192,667 | ₩188,048 | ₩190,998 | +0.16% | 92.6만 |
|---|
| 2026.09.25 | ₩190,153 | ₩192,352 | ₩185,353 | ₩190,220 | +0.04% | 80.9만 |
|---|
| 2026.09.24 | ₩186,063 | ₩188,799 | ₩179,815 | ₩184,159 | -1.02% | 98.9만 |
|---|
| 2026.09.23 | ₩193,452 | ₩194,806 | ₩184,883 | ₩185,983 | -3.86% | 51.3만 |
|---|
| 2026.09.22 | ₩193,948 | ₩198,064 | ₩193,760 | ₩194,524 | +0.30% | 80.6만 |
|---|
| 2026.09.21 | ₩192,044 | ₩194,927 | ₩189,188 | ₩194,404 | +1.23% | 82.2만 |
|---|
| 2026.09.18 | ₩191,869 | ₩193,867 | ₩188,309 | ₩191,749 | -0.06% | 183.7만 |
|---|
| 2026.09.17 | ₩193,613 | ₩196,442 | ₩190,823 | ₩192,687 | -0.48% | 55.9만 |
|---|
| 2026.09.16 | ₩193,344 | ₩196,026 | ₩188,906 | ₩191,534 | -0.94% | 50.7만 |
|---|
| 2026.09.15 | ₩197,756 | ₩198,440 | ₩190,408 | ₩192,285 | -2.77% | 63.8만 |
|---|
| 2026.09.14 | ₩201,443 | ₩202,798 | ₩196,884 | ₩198,158 | -1.63% | 60.8만 |
|---|
| 2026.09.11 | ₩197,354 | ₩201,779 | ₩195,530 | ₩198,695 | +0.68% | 47.8만 |
|---|
| 2026.09.10 | ₩192,138 | ₩196,455 | ₩190,408 | ₩194,645 | +1.31% | 54.3만 |
|---|
| 2026.09.09 | ₩195,838 | ₩202,724 | ₩193,706 | ₩194,551 | -0.66% | 53.1만 |
|---|
| 2026.09.08 | ₩192,567 | ₩197,501 | ₩190,408 | ₩195,691 | +1.62% | 70만 |
|---|
| 2026.09.04 | ₩196,402 | ₩198,440 | ₩193,103 | ₩195,396 | -0.51% | 50.1만 |
|---|
| 2026.09.03 | ₩196,683 | ₩200,451 | ₩193,090 | ₩199,526 | +1.45% | 35.4만 |
|---|
| 2026.09.02 | ₩198,453 | ₩200,357 | ₩193,908 | ₩195,879 | -1.30% | 56.2만 |
|---|
| 2026.09.01 | ₩198,118 | ₩201,591 | ₩194,062 | ₩196,428 | -0.85% | 53.4만 |
|---|
| 2026.08.31 | ₩192,097 | ₩200,190 | ₩190,338 | ₩198,118 | +3.13% | 56.7만 |
|---|
| 2026.08.28 | ₩198,091 | ₩198,386 | ₩190,984 | ₩193,532 | -2.30% | 50만 |
|---|
| 2026.08.27 | ₩201,604 | ₩203,388 | ₩197,260 | ₩200,465 | -0.57% | 38.2만 |
|---|
| 2026.08.26 | ₩201,618 | ₩203,911 | ₩198,038 | ₩203,146 | +0.76% | 33.6만 |
|---|
| 2026.08.25 | ₩208,966 | ₩211,835 | ₩201,256 | ₩201,926 | -3.37% | 66.5만 |
|---|
| 2026.08.24 | ₩206,928 | ₩211,969 | ₩201,055 | ₩207,464 | +0.26% | 48.3만 |
|---|
| 2026.08.21 | ₩203,951 | ₩207,772 | ₩202,235 | ₩206,928 | +1.46% | 40.3만 |
|---|
| 2026.08.20 | ₩204,420 | ₩208,175 | ₩198,822 | ₩202,060 | -1.15% | 51.9만 |
|---|
| 2026.08.19 | ₩215,630 | ₩215,630 | ₩206,794 | ₩207,759 | -3.65% | 78.6만 |
|---|
| 2026.08.18 | ₩211,809 | ₩214,544 | ₩210,267 | ₩210,977 | -0.39% | 47.2만 |
|---|
| 2026.08.17 | ₩207,987 | ₩213,136 | ₩205,962 | ₩212,694 | +2.26% | 50.7만 |
|---|
| 2026.08.14 | ₩201,443 | ₩208,550 | ₩200,022 | ₩207,974 | +3.24% | 42.6만 |
|---|
| 2026.08.13 | ₩205,359 | ₩207,826 | ₩202,369 | ₩203,039 | -1.13% | 44.5만 |
|---|
| 2026.08.12 | ₩198,735 | ₩204,755 | ₩197,555 | ₩203,830 | +2.56% | 41.7만 |
|---|
| 2026.08.11 | ₩203,656 | ₩203,656 | ₩197,608 | ₩198,842 | -2.36% | 30.7만 |
|---|
| 2026.08.10 | ₩200,210 | ₩203,280 | ₩197,643 | ₩201,135 | +0.46% | 54.6만 |
|---|
| 2026.08.07 | ₩196,013 | ₩197,541 | ₩193,680 | ₩195,597 | -0.21% | 32.1만 |
|---|
| 2026.08.06 | ₩194,444 | ₩198,453 | ₩187,659 | ₩196,013 | +0.81% | 83.8만 |
|---|
| 2026.08.05 | ₩184,360 | ₩185,155 | ₩181,544 | ₩184,132 | -0.12% | 43.1만 |
|---|
| 2026.08.04 | ₩178,367 | ₩185,115 | ₩177,347 | ₩182,108 | +2.10% | 63.5만 |
|---|
| 2026.08.03 | ₩182,067 | ₩182,329 | ₩176,570 | ₩177,374 | -2.58% | 45.1만 |
|---|
| 2026.07.31 | ₩185,527 | ₩185,540 | ₩176,583 | ₩183,221 | -1.24% | 54.9만 |
|---|
| 2026.07.30 | ₩176,690 | ₩186,318 | ₩175,162 | ₩185,902 | +5.21% | 55.6만 |
|---|
| 2026.07.29 | ₩183,569 | ₩184,280 | ₩177,964 | ₩178,340 | -2.85% | 56.1만 |
|---|
| 2026.07.28 | ₩183,288 | ₩183,703 | ₩178,608 | ₩183,489 | +0.11% | 28.2만 |
|---|
| 2026.07.27 | ₩182,510 | ₩187,619 | ₩181,591 | ₩181,772 | -0.40% | 41.7만 |
|---|
| 2026.07.24 | ₩182,510 | ₩183,971 | ₩179,386 | ₩182,510 | 0.00% | 29.8만 |
|---|
| 2026.07.23 | ₩179,399 | ₩184,139 | ₩176,999 | ₩181,598 | +1.23% | 60.6만 |
|---|
| 2026.07.22 | ₩186,989 | ₩186,989 | ₩180,244 | ₩181,611 | -2.88% | 71만 |
|---|
| 2026.07.21 | ₩178,796 | ₩187,351 | ₩175,725 | ₩185,460 | +3.73% | 58.1만 |
|---|
| 2026.07.20 | ₩190,126 | ₩192,138 | ₩179,198 | ₩180,043 | -5.30% | 76.3만 |
|---|
| 2026.07.17 | ₩176,154 | ₩189,174 | ₩176,154 | ₩188,946 | +7.26% | 51.9만 |
|---|
| 2026.07.16 | ₩181,303 | ₩183,107 | ₩176,127 | ₩177,026 | -2.36% | 60.2만 |
|---|
| 2026.07.15 | ₩171,635 | ₩186,680 | ₩170,254 | ₩181,638 | +5.83% | 83.6만 |
|---|
| 2026.07.14 | ₩176,851 | ₩176,932 | ₩172,547 | ₩176,020 | -0.47% | 56.5만 |
|---|
| 2026.07.13 | ₩174,384 | ₩176,141 | ₩168,046 | ₩174,170 | -0.12% | 54.1만 |
|---|
| 2026.07.10 | ₩183,864 | ₩183,864 | ₩175,175 | ₩176,221 | -4.16% | 106.1만 |
|---|
| 2026.07.09 | ₩186,734 | ₩189,201 | ₩183,683 | ₩184,561 | -1.16% | 161.3만 |
|---|
| 2026.07.08 | ₩187,056 | ₩189,000 | ₩182,470 | ₩187,820 | +0.41% | 93.1만 |
|---|
| 2026.07.07 | ₩177,790 | ₩189,174 | ₩175,242 | ₩188,866 | +6.23% | 137.4만 |
|---|
| 2026.07.06 | ₩175,993 | ₩178,051 | ₩171,836 | ₩176,328 | +0.19% | 64만 |
|---|
| 2026.07.02 | ₩168,806 | ₩176,824 | ₩167,934 | ₩176,489 | +4.55% | 70.8만 |
|---|
| 2026.07.01 | ₩164,877 | ₩169,007 | ₩164,233 | ₩167,840 | +1.80% | 52.2만 |
|---|
| 2026.06.30 | ₩163,643 | ₩167,230 | ₩160,331 | ₩164,368 | +0.44% | 56.1만 |
|---|
| 2026.06.29 | ₩162,705 | ₩169,745 | ₩158,588 | ₩163,094 | +0.24% | 74.1만 |
|---|
| 2026.06.26 | ₩163,590 | ₩165,507 | ₩158,642 | ₩163,429 | -0.10% | 259.4만 |
|---|
| 2026.06.25 | ₩164,005 | ₩169,289 | ₩162,893 | ₩164,435 | +0.26% | 104.8만 |
|---|
| 2026.06.24 | ₩160,077 | ₩167,344 | ₩159,306 | ₩163,791 | +2.32% | 113.2만 |
|---|
| 2026.06.23 | ₩153,748 | ₩160,707 | ₩153,614 | ₩159,513 | +3.75% | 70.1만 |
|---|
| 2026.06.22 | ₩151,844 | ₩156,309 | ₩151,844 | ₩154,244 | +1.58% | 119.4만 |
|---|
| 2026.06.18 | ₩151,361 | ₩153,513 | ₩149,068 | ₩151,334 | -0.02% | 153.4만 |
|---|
| 2026.06.17 | ₩148,625 | ₩152,152 | ₩147,646 | ₩149,430 | +0.54% | 74.3만 |
|---|
| 2026.06.16 | ₩151,294 | ₩152,407 | ₩145,528 | ₩148,357 | -1.94% | 50.5만 |
|---|
| 2026.06.15 | ₩146,292 | ₩151,213 | ₩146,292 | ₩150,798 | +3.08% | 53.6만 |
|---|
| 2026.06.12 | ₩147,298 | ₩149,879 | ₩146,963 | ₩147,204 | -0.06% | 44.9만 |
|---|
| 2026.06.11 | ₩142,511 | ₩148,599 | ₩142,511 | ₩147,217 | +3.30% | 56.4만 |
|---|
| 2026.06.10 | ₩141,465 | ₩149,443 | ₩140,647 | ₩141,827 | +0.26% | 77.1만 |
|---|
| 2026.06.09 | ₩133,768 | ₩142,779 | ₩131,515 | ₩141,961 | +6.12% | 87.9만 |
|---|
| 2026.06.08 | ₩132,682 | ₩135,645 | ₩129,665 | ₩131,448 | -0.93% | 56.8만 |
|---|
| 2026.06.05 | ₩138,300 | ₩138,502 | ₩129,236 | ₩130,577 | -5.58% | 88.7만 |
|---|
| 2026.06.04 | ₩129,249 | ₩138,843 | ₩128,914 | ₩137,831 | +6.64% | 65.9만 |
|---|
| 2026.06.03 | ₩125,951 | ₩128,203 | ₩124,704 | ₩127,935 | +1.58% | 57.9만 |
|---|
| 2026.06.02 | ₩125,830 | ₩131,019 | ₩124,368 | ₩125,012 | -0.65% | 72.4만 |
|---|
| 2026.06.01 | ₩131,247 | ₩132,079 | ₩125,374 | ₩127,278 | -3.02% | 81.7만 |
|---|
| 2026.05.29 | ₩134,948 | ₩137,308 | ₩132,535 | ₩133,500 | -1.07% | 59.8만 |
|---|
| 2026.05.28 | ₩137,764 | ₩139,065 | ₩133,319 | ₩134,640 | -2.27% | 55.2만 |
|---|
| 2026.05.27 | ₩134,157 | ₩137,429 | ₩132,669 | ₩137,053 | +2.16% | 40.5만 |
|---|
| 2026.05.26 | ₩134,130 | ₩135,163 | ₩131,309 | ₩134,063 | -0.05% | 36.1만 |
|---|
| 2026.05.22 | ₩136,785 | ₩137,328 | ₩132,602 | ₩133,004 | -2.76% | 39.4만 |
|---|
| 2026.05.21 | ₩135,605 | ₩138,689 | ₩132,214 | ₩136,785 | +0.87% | 40.3만 |
|---|
| 2026.05.20 | ₩132,789 | ₩136,638 | ₩131,904 | ₩135,270 | +1.87% | 37.2만 |
|---|
| 2026.05.19 | ₩134,425 | ₩134,439 | ₩129,654 | ₩131,904 | -1.88% | 49.3만 |
|---|
| 2026.05.18 | ₩138,408 | ₩139,668 | ₩134,868 | ₩135,082 | -2.40% | 44.7만 |
|---|
| 2026.05.15 | ₩139,749 | ₩139,977 | ₩136,396 | ₩137,013 | -1.96% | 56.1만 |
|---|
| 2026.05.14 | ₩139,869 | ₩141,760 | ₩136,262 | ₩141,532 | +1.19% | 42.7만 |
|---|
| 2026.05.13 | ₩133,527 | ₩139,715 | ₩131,703 | ₩139,293 | +4.32% | 51.8만 |
|---|
| 2026.05.12 | ₩138,783 | ₩138,998 | ₩131,891 | ₩134,023 | -3.43% | 64.6만 |
|---|
| 2026.05.11 | ₩134,278 | ₩141,230 | ₩134,010 | ₩138,783 | +3.36% | 57.2만 |
|---|
| 2026.05.08 | ₩132,092 | ₩134,291 | ₩130,067 | ₩133,232 | +0.86% | 50.5만 |
|---|
| 2026.05.07 | ₩138,850 | ₩140,365 | ₩132,119 | ₩132,548 | -4.54% | 83.7만 |
|---|
| 2026.05.06 | ₩138,113 | ₩140,828 | ₩132,682 | ₩139,413 | +0.94% | 99만 |
|---|
| 2026.05.05 | ₩134,519 | ₩135,927 | ₩130,671 | ₩133,031 | -1.11% | 39.8만 |
|---|
| 2026.05.04 | ₩131,408 | ₩135,538 | ₩131,408 | ₩133,446 | +1.55% | 45.7만 |
|---|
| 2026.05.01 | ₩132,964 | ₩133,373 | ₩130,175 | ₩131,904 | -0.80% | 44.8만 |
|---|
| 2026.04.30 | ₩132,749 | ₩133,761 | ₩130,335 | ₩132,709 | -0.03% | 57.8만 |
|---|
| 2026.04.29 | ₩134,452 | ₩134,559 | ₩131,556 | ₩132,105 | -1.75% | 57.7만 |
|---|
| 2026.04.28 | ₩133,420 | ₩137,395 | ₩131,127 | ₩135,712 | +1.72% | 66.3만 |
|---|
| 2026.04.27 | ₩134,680 | ₩138,676 | ₩131,824 | ₩132,092 | -1.92% | 99.5만 |
|---|
| 2026.04.24 | ₩137,496 | ₩142,059 | ₩132,622 | ₩134,090 | -2.48% | 77.9만 |
|---|
| 2026.04.23 | ₩142,591 | ₩143,449 | ₩137,120 | ₩137,603 | -3.50% | 65.2만 |
|---|
| 2026.04.22 | ₩142,712 | ₩143,476 | ₩139,360 | ₩141,532 | -0.83% | 34.6만 |
|---|
| 2026.04.21 | ₩140,714 | ₩142,739 | ₩138,971 | ₩141,988 | +0.91% | 49.5만 |
|---|
| 2026.04.20 | ₩141,418 | ₩142,752 | ₩139,454 | ₩141,425 | +0.00% | 54.1만 |
|---|
| 2026.04.17 | ₩141,559 | ₩143,346 | ₩138,797 | ₩142,109 | +0.39% | 100.6만 |
|---|
| 2026.04.16 | ₩138,904 | ₩140,164 | ₩137,382 | ₩139,092 | +0.14% | 41.8만 |
|---|
| 2026.04.15 | ₩142,082 | ₩143,020 | ₩138,140 | ₩141,384 | -0.49% | 77만 |
|---|
| 2026.04.14 | ₩130,845 | ₩140,754 | ₩130,845 | ₩140,419 | +7.32% | 85만 |
|---|
| 2026.04.13 | ₩132,226 | ₩135,485 | ₩127,922 | ₩130,832 | -1.05% | 108.9만 |
|---|
| 2026.04.10 | ₩139,829 | ₩139,829 | ₩131,945 | ₩132,508 | -5.24% | 57.7만 |
|---|
| 2026.04.09 | ₩136,034 | ₩140,935 | ₩136,034 | ₩139,568 | +2.60% | 70만 |
|---|
| 2026.04.08 | ₩139,829 | ₩141,974 | ₩136,256 | ₩136,892 | -2.10% | 81.9만 |
|---|
| 2026.04.07 | ₩138,689 | ₩139,400 | ₩135,847 | ₩139,118 | +0.31% | 78.5만 |
|---|
| 2026.04.06 | ₩139,078 | ₩140,070 | ₩136,551 | ₩137,965 | -0.80% | 52.9만 |
|---|
| 2026.04.02 | ₩136,222 | ₩139,869 | ₩136,222 | ₩139,159 | +2.16% | 60.2만 |
|---|
| 2026.04.01 | ₩141,478 | ₩144,603 | ₩137,710 | ₩139,011 | -1.74% | 58.4만 |
|---|
| 2026.03.31 | ₩135,739 | ₩142,122 | ₩135,511 | ₩141,331 | +4.12% | 94.5만 |
|---|
| 2026.03.30 | ₩132,803 | ₩137,791 | ₩131,515 | ₩133,916 | +0.84% | 88.4만 |
|---|
| 2026.03.27 | ₩135,793 | ₩136,665 | ₩131,254 | ₩132,709 | -2.27% | 78.6만 |
|---|
| 2026.03.26 | ₩138,448 | ₩141,720 | ₩136,785 | ₩137,000 | -1.05% | 104.5만 |
|---|
| 2026.03.25 | ₩133,312 | ₩140,795 | ₩130,282 | ₩139,869 | +4.92% | 81.2만 |
|---|
| 2026.03.24 | ₩130,282 | ₩135,404 | ₩130,282 | ₩134,613 | +3.32% | 94만 |
|---|
| 2026.03.23 | ₩134,090 | ₩136,852 | ₩131,609 | ₩132,132 | -1.46% | 92.5만 |
|---|
| 2026.03.20 | ₩136,061 | ₩136,504 | ₩131,180 | ₩132,575 | -2.56% | 202.9만 |
|---|
| 2026.03.19 | ₩132,012 | ₩141,720 | ₩131,871 | ₩136,343 | +3.28% | 192만 |
|---|
| 2026.03.18 | ₩130,121 | ₩133,420 | ₩121,459 | ₩130,188 | +0.05% | 198.2만 |
|---|
| 2026.03.17 | ₩129,665 | ₩133,165 | ₩129,296 | ₩130,376 | +0.55% | 79.9만 |
|---|
| 2026.03.16 | ₩125,079 | ₩130,171 | ₩124,174 | ₩129,732 | +3.72% | 69.6만 |
|---|
| 2026.03.13 | ₩129,947 | ₩131,810 | ₩121,915 | ₩123,846 | -4.70% | 89.6만 |
|---|
| 2026.03.12 | ₩127,399 | ₩129,249 | ₩125,603 | ₩127,949 | +0.43% | 75.1만 |
|---|
| 2026.03.11 | ₩129,853 | ₩131,837 | ₩128,686 | ₩129,370 | -0.37% | 78.9만 |
|---|
| 2026.03.10 | ₩128,753 | ₩131,690 | ₩127,922 | ₩130,134 | +1.07% | 85.6만 |
|---|
| 2026.03.09 | ₩122,210 | ₩130,785 | ₩122,210 | ₩129,611 | +6.06% | 72.7만 |
|---|
| 2026.03.06 | ₩120,627 | ₩124,666 | ₩117,758 | ₩123,483 | +2.37% | 57.2만 |
|---|
| 2026.03.05 | ₩126,769 | ₩126,769 | ₩121,150 | ₩122,572 | -3.31% | 67.8만 |
|---|
| 2026.03.04 | ₩123,282 | ₩127,962 | ₩122,062 | ₩127,158 | +3.14% | 78.3만 |
|---|
| 2026.03.03 | ₩124,114 | ₩125,388 | ₩120,708 | ₩122,424 | -1.36% | 53만 |
|---|
| 2026.03.02 | ₩123,470 | ₩127,238 | ₩122,002 | ₩126,366 | +2.35% | 94.3만 |
|---|
| 2026.02.27 | ₩118,241 | ₩123,671 | ₩116,859 | ₩123,470 | +4.42% | 93.7만 |
|---|
| 2026.02.26 | ₩117,329 | ₩119,105 | ₩114,781 | ₩118,522 | +1.02% | 70.6만 |
|---|
| 2026.02.25 | ₩117,329 | ₩118,616 | ₩115,659 | ₩116,792 | -0.46% | 28.6만 |
|---|
| 2026.02.24 | ₩116,283 | ₩120,131 | ₩115,317 | ₩117,181 | +0.77% | 66.9만 |
|---|
| 2026.02.23 | ₩110,383 | ₩116,450 | ₩103,249 | ₩116,109 | +5.19% | 71.1만 |
|---|
| 2026.02.20 | ₩111,643 | ₩112,213 | ₩108,237 | ₩110,973 | -0.60% | 57.8만 |
|---|
| 2026.02.19 | ₩109,793 | ₩111,590 | ₩108,063 | ₩111,415 | +1.48% | 38.5만 |
|---|
| 2026.02.18 | ₩109,404 | ₩111,824 | ₩109,404 | ₩111,281 | +1.72% | 40.8만 |
|---|
| 2026.02.17 | ₩108,707 | ₩111,469 | ₩107,802 | ₩110,571 | +1.71% | 36.5만 |
|---|
| 2026.02.13 | ₩109,940 | ₩112,709 | ₩108,063 | ₩109,270 | -0.61% | 42.9만 |
|---|
| 2026.02.12 | ₩112,729 | ₩113,601 | ₩109,364 | ₩109,860 | -2.55% | 35.3만 |
|---|
| 2026.02.11 | ₩111,912 | ₩113,735 | ₩108,599 | ₩111,952 | +0.04% | 35만 |
|---|
| 2026.02.10 | ₩111,295 | ₩113,842 | ₩110,819 | ₩112,475 | +1.06% | 44.3만 |
|---|
| 2026.02.09 | ₩111,925 | ₩112,502 | ₩110,235 | ₩111,724 | -0.18% | 32.2만 |
|---|
| 2026.02.06 | ₩110,101 | ₩114,044 | ₩109,350 | ₩113,293 | +2.90% | 81.3만 |
|---|
| 2026.02.05 | ₩112,126 | ₩114,553 | ₩107,544 | ₩108,170 | -3.53% | 45.7만 |
|---|
| 2026.02.04 | ₩114,768 | ₩114,781 | ₩108,613 | ₩111,697 | -2.68% | 107.8만 |
|---|
| 2026.02.03 | ₩111,415 | ₩115,445 | ₩111,134 | ₩114,768 | +3.01% | 76.9만 |
|---|
| 2026.02.02 | ₩109,686 | ₩113,373 | ₩108,801 | ₩111,362 | +1.53% | 141.5만 |
|---|
| 2026.01.30 | ₩106,964 | ₩110,705 | ₩105,589 | ₩109,686 | +2.54% | 117.4만 |
|---|
| 2026.01.29 | ₩109,136 | ₩110,611 | ₩104,181 | ₩106,910 | -2.04% | 95.3만 |
|---|
| 2026.01.28 | ₩110,557 | ₩112,220 | ₩107,272 | ₩109,632 | -0.84% | 77.7만 |
|---|
| 2026.01.27 | ₩109,954 | ₩112,461 | ₩109,954 | ₩111,402 | +1.32% | 50.8만 |
|---|
| 2026.01.26 | ₩110,664 | ₩113,058 | ₩109,877 | ₩110,356 | -0.28% | 52.9만 |
|---|
| 2026.01.23 | ₩113,467 | ₩114,647 | ₩110,845 | ₩111,429 | -1.80% | 56.9만 |
|---|
| 2026.01.22 | ₩111,067 | ₩114,245 | ₩108,144 | ₩113,695 | +2.37% | 60.9만 |
|---|
| 2026.01.21 | ₩110,638 | ₩112,582 | ₩107,634 | ₩112,488 | +1.67% | 108.6만 |
|---|
| 2026.01.20 | ₩108,827 | ₩112,139 | ₩107,098 | ₩111,858 | +2.78% | 90.1만 |
|---|
| 2026.01.16 | ₩113,319 | ₩113,534 | ₩109,243 | ₩109,940 | -2.98% | 66.5만 |
|---|
| 2026.01.15 | ₩113,440 | ₩117,248 | ₩113,078 | ₩113,641 | +0.18% | 83.9만 |
|---|
| 2026.01.14 | ₩108,412 | ₩114,379 | ₩107,902 | ₩114,285 | +5.42% | 105.3만 |
|---|
| 2026.01.13 | ₩107,111 | ₩110,946 | ₩106,789 | ₩109,096 | +1.85% | 79.9만 |
|---|
| 2026.01.12 | ₩106,588 | ₩108,734 | ₩105,596 | ₩107,607 | +0.96% | 74만 |
|---|
| 2026.01.09 | ₩107,540 | ₩109,149 | ₩106,441 | ₩107,567 | +0.02% | 98.3만 |
|---|
| 2026.01.08 | ₩108,680 | ₩110,142 | ₩106,226 | ₩107,540 | -1.05% | 148.8만 |
|---|
| 2026.01.07 | ₩110,289 | ₩110,879 | ₩106,172 | ₩110,410 | +0.11% | 122만 |
|---|
| 2026.01.06 | ₩111,630 | ₩113,977 | ₩109,511 | ₩110,316 | -1.18% | 73.1만 |
|---|
| 2026.01.05 | ₩117,369 | ₩117,369 | ₩111,187 | ₩112,877 | -3.83% | 102.8만 |
|---|
| 2026.01.02 | ₩116,041 | ₩118,207 | ₩114,231 | ₩116,900 | +0.74% | 75.2만 |
|---|
| 2025.12.31 | ₩117,087 | ₩118,308 | ₩115,291 | ₩117,114 | +0.02% | 61.6만 |
|---|
| 2025.12.30 | ₩117,919 | ₩118,422 | ₩115,478 | ₩117,007 | -0.77% | 34.4만 |
|---|
| 2025.12.29 | ₩118,884 | ₩119,474 | ₩117,061 | ₩117,905 | -0.82% | 37.3만 |
|---|
| 2025.12.26 | ₩119,045 | ₩120,158 | ₩117,289 | ₩119,045 | 0.00% | 39만 |
|---|
| 2025.12.24 | ₩118,710 | ₩119,970 | ₩117,289 | ₩119,126 | +0.35% | 15.4만 |
|---|
| 2025.12.23 | ₩117,020 | ₩120,681 | ₩117,020 | ₩118,978 | +1.67% | 32.9만 |
|---|
| 2025.12.22 | ₩114,419 | ₩118,174 | ₩113,816 | ₩117,208 | +2.44% | 66.1만 |
|---|
| 2025.12.19 | ₩116,095 | ₩117,637 | ₩113,722 | ₩115,384 | -0.61% | 173.7만 |
|---|
| 2025.12.18 | ₩119,809 | ₩120,701 | ₩112,783 | ₩115,036 | -3.98% | 222.8만 |
|---|
| 2025.12.17 | ₩122,572 | ₩124,087 | ₩118,509 | ₩119,796 | -2.26% | 82.2만 |
|---|
| 2025.12.16 | ₩125,951 | ₩126,769 | ₩120,922 | ₩122,746 | -2.54% | 88.1만 |
|---|
| 2025.12.15 | ₩127,935 | ₩129,450 | ₩126,273 | ₩127,104 | -0.65% | 96만 |
|---|
| 2025.12.12 | ₩124,328 | ₩127,908 | ₩122,961 | ₩127,855 | +2.84% | 128.7만 |
|---|
| 2025.12.11 | ₩123,376 | ₩124,798 | ₩122,116 | ₩123,698 | +0.26% | 80.1만 |
|---|
| 2025.12.10 | ₩118,750 | ₩123,309 | ₩118,455 | ₩122,531 | +3.18% | 130.8만 |
|---|
| 2025.12.09 | ₩120,319 | ₩124,436 | ₩118,401 | ₩118,750 | -1.30% | 144만 |
|---|
| 2025.12.08 | ₩121,941 | ₩123,215 | ₩120,024 | ₩121,016 | -0.76% | 145.6만 |
|---|
| 2025.12.05 | ₩117,946 | ₩120,922 | ₩117,382 | ₩120,212 | +1.92% | 147.3만 |
|---|
| 2025.12.04 | ₩115,411 | ₩118,133 | ₩114,151 | ₩117,101 | +1.46% | 73.7만 |
|---|
| 2025.12.03 | ₩114,553 | ₩116,792 | ₩113,614 | ₩115,411 | +0.75% | 71.5만 |
|---|
| 2025.12.02 | ₩114,982 | ₩115,840 | ₩111,992 | ₩113,507 | -1.28% | 99.3만 |
|---|
| 2025.12.01 | ₩120,158 | ₩120,480 | ₩113,977 | ₩114,835 | -4.43% | 100만 |
|---|
| 2025.11.28 | ₩120,681 | ₩121,298 | ₩119,045 | ₩120,681 | 0.00% | 33.7만 |
|---|
| 2025.11.26 | ₩120,681 | ₩121,821 | ₩120,011 | ₩120,775 | +0.08% | 120.5만 |
|---|
| 2025.11.25 | ₩118,616 | ₩120,520 | ₩117,677 | ₩120,493 | +1.58% | 91.1만 |
|---|
| 2025.11.24 | ₩116,109 | ₩118,448 | ₩114,929 | ₩117,584 | +1.27% | 87.2만 |
|---|
| 2025.11.21 | ₩112,957 | ₩116,216 | ₩112,152 | ₩114,513 | +1.38% | 90.7만 |
|---|
| 2025.11.20 | ₩115,800 | ₩116,591 | ₩112,629 | ₩112,904 | -2.50% | 79만 |
|---|
| 2025.11.19 | ₩113,360 | ₩116,182 | ₩113,239 | ₩114,151 | +0.70% | 98.9만 |
|---|
| 2025.11.18 | ₩113,668 | ₩115,800 | ₩112,354 | ₩113,159 | -0.45% | 77.9만 |
|---|
| 2025.11.17 | ₩111,013 | ₩114,580 | ₩111,013 | ₩113,668 | +2.39% | 79.5만 |
|---|
| 2025.11.14 | ₩110,195 | ₩115,183 | ₩110,034 | ₩113,454 | +2.96% | 75.5만 |
|---|
| 2025.11.13 | ₩113,762 | ₩115,344 | ₩111,523 | ₩111,617 | -1.89% | 71.2만 |
|---|
| 2025.11.12 | ₩114,526 | ₩116,524 | ₩113,306 | ₩113,775 | -0.66% | 136.1만 |
|---|
| 2025.11.11 | ₩111,992 | ₩115,317 | ₩111,295 | ₩114,727 | +2.44% | 95.2만 |
|---|
| 2025.11.10 | ₩108,050 | ₩113,762 | ₩106,682 | ₩111,603 | +3.29% | 116.1만 |
|---|
| 2025.11.07 | ₩107,433 | ₩108,278 | ₩102,847 | ₩106,655 | -0.72% | 88.2만 |
|---|
| 2025.11.06 | ₩103,343 | ₩107,165 | ₩103,249 | ₩106,977 | +3.52% | 114만 |
|---|
| 2025.11.05 | ₩102,579 | ₩104,751 | ₩101,305 | ₩104,429 | +1.80% | 62.3만 |
|---|
| 2025.11.04 | ₩101,157 | ₩104,604 | ₩101,157 | ₩102,579 | +1.41% | 102.9만 |
|---|
| 2025.11.03 | ₩105,422 | ₩107,849 | ₩101,285 | ₩101,841 | -3.40% | 104.2만 |
|---|
| 2025.10.31 | ₩103,960 | ₩105,945 | ₩102,793 | ₩105,422 | +1.41% | 72.6만 |
|---|
| 2025.10.30 | ₩103,531 | ₩105,582 | ₩102,914 | ₩104,389 | +0.83% | 83.9만 |
|---|
| 2025.10.29 | ₩104,671 | ₩105,931 | ₩102,559 | ₩102,834 | -1.76% | 92.1만 |
|---|
| 2025.10.28 | ₩100,648 | ₩105,636 | ₩100,299 | ₩105,274 | +4.60% | 124.6만 |
|---|
| 2025.10.27 | ₩100,742 | ₩102,009 | ₩99,260 | ₩100,903 | +0.16% | 93.8만 |
|---|
| 2025.10.24 | ₩99,401 | ₩101,271 | ₩99,005 | ₩100,380 | +0.98% | 69.1만 |
|---|
| 2025.10.23 | ₩98,382 | ₩100,447 | ₩97,993 | ₩99,206 | +0.84% | 72.3만 |
|---|
| 2025.10.22 | ₩99,910 | ₩100,500 | ₩98,275 | ₩98,556 | -1.36% | 88.6만 |
|---|
| 2025.10.21 | ₩102,592 | ₩103,544 | ₩100,273 | ₩100,568 | -1.97% | 93만 |
|---|
| 2025.10.20 | ₩103,933 | ₩104,134 | ₩101,251 | ₩102,874 | -1.02% | 78.1만 |
|---|
| 2025.10.17 | ₩101,372 | ₩104,027 | ₩100,795 | ₩103,920 | +2.51% | 124.1만 |
|---|
| 2025.10.16 | ₩104,335 | ₩104,590 | ₩100,058 | ₩101,546 | -2.67% | 193.2만 |
|---|
| 2025.10.15 | ₩100,956 | ₩104,791 | ₩100,956 | ₩104,161 | +3.17% | 115만 |
|---|
| 2025.10.14 | ₩105,247 | ₩105,247 | ₩101,908 | ₩103,169 | -1.97% | 188.6만 |
|---|
| 2025.10.13 | ₩114,352 | ₩116,336 | ₩100,621 | ₩106,159 | -7.16% | 594.1만 |
|---|
| 2025.10.10 | ₩90,363 | ₩125,039 | ₩88,164 | ₩116,658 | +29.10% | 706.5만 |
|---|
| 2025.10.09 | ₩87,909 | ₩90,605 | ₩87,909 | ₩89,894 | +2.26% | 105.9만 |
|---|
| 2025.10.08 | ₩87,534 | ₩88,191 | ₩86,488 | ₩87,561 | +0.03% | 58.8만 |
|---|
| 2025.10.07 | ₩86,166 | ₩88,285 | ₩83,458 | ₩87,789 | +1.88% | 80.4만 |
|---|
| 2025.10.06 | ₩87,185 | ₩89,666 | ₩85,724 | ₩86,005 | -1.35% | 88.6만 |
|---|
| 2025.10.03 | ₩86,609 | ₩87,668 | ₩86,569 | ₩86,931 | +0.37% | 62.4만 |
|---|
| 2025.10.02 | ₩86,341 | ₩87,829 | ₩85,429 | ₩87,132 | +0.92% | 57.6만 |
|---|
| 2025.10.01 | ₩88,499 | ₩89,210 | ₩85,429 | ₩85,818 | -3.03% | 104.9만 |
|---|
| 2025.09.30 | ₩87,346 | ₩89,894 | ₩87,239 | ₩89,076 | +1.98% | 144.6만 |
|---|
| 2025.09.29 | ₩90,403 | ₩91,409 | ₩85,576 | ₩87,346 | -3.38% | 201.8만 |
|---|
| 2025.09.26 | ₩87,695 | ₩91,530 | ₩85,844 | ₩90,403 | +3.09% | 142.4만 |
|---|