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 | ₩187,071 | ₩195,615 | ₩185,787 | ₩192,179 | +2.73% | 76.2만 |
| 2026.10.08 | ₩186,616 | ₩190,106 | ₩184,504 | ₩187,071 | +0.24% | 100만 |
| 2026.10.07 | ₩183,635 | ₩192,673 | ₩183,514 | ₩188,421 | +2.61% | 92.7만 |
| 2026.10.06 | ₩187,646 | ₩188,528 | ₩181,963 | ₩185,440 | -1.18% | 63.6만 |
| 2026.10.05 | ₩187,138 | ₩190,547 | ₩184,624 | ₩188,034 | +0.48% | 127.4만 |
| 2026.10.02 | ₩188,515 | ₩189,478 | ₩185,012 | ₩187,271 | -0.66% | 76만 |
| 2026.10.01 | ₩186,162 | ₩192,112 | ₩185,012 | ₩186,108 | -0.03% | 88.6만 |
| 2026.09.30 | ₩189,331 | ₩192,192 | ₩187,780 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩188,381 |
| -0.50% |
| 78.8만 |
| 2026.09.29 | ₩191,804 | ₩192,660 | ₩185,694 | ₩188,488 | -1.73% | 50.8만 |
|---|
| 2026.09.28 | ₩190,146 | ₩192,118 | ₩187,512 | ₩190,454 | +0.16% | 92.6만 |
|---|
| 2026.09.25 | ₩189,611 | ₩191,804 | ₩184,825 | ₩189,678 | +0.04% | 80.9만 |
|---|
| 2026.09.24 | ₩185,533 | ₩188,261 | ₩179,302 | ₩183,635 | -1.02% | 98.9만 |
|---|
| 2026.09.23 | ₩192,901 | ₩194,251 | ₩184,357 | ₩185,453 | -3.86% | 51.3만 |
|---|
| 2026.09.22 | ₩193,395 | ₩197,500 | ₩193,208 | ₩193,970 | +0.30% | 80.6만 |
|---|
| 2026.09.21 | ₩191,497 | ₩194,371 | ₩188,649 | ₩193,850 | +1.23% | 82.2만 |
|---|
| 2026.09.18 | ₩191,323 | ₩193,315 | ₩187,773 | ₩191,202 | -0.06% | 183.7만 |
|---|
| 2026.09.17 | ₩193,061 | ₩195,882 | ₩190,280 | ₩192,138 | -0.48% | 55.9만 |
|---|
| 2026.09.16 | ₩192,794 | ₩195,468 | ₩188,368 | ₩190,989 | -0.94% | 50.7만 |
|---|
| 2026.09.15 | ₩197,193 | ₩197,874 | ₩189,865 | ₩191,737 | -2.77% | 63.8만 |
|---|
| 2026.09.14 | ₩200,870 | ₩202,220 | ₩196,323 | ₩197,594 | -1.63% | 60.8만 |
|---|
| 2026.09.11 | ₩196,791 | ₩201,204 | ₩194,973 | ₩198,129 | +0.68% | 47.8만 |
|---|
| 2026.09.10 | ₩191,590 | ₩195,896 | ₩189,865 | ₩194,091 | +1.31% | 54.3만 |
|---|
| 2026.09.09 | ₩195,281 | ₩202,146 | ₩193,155 | ₩193,997 | -0.66% | 53.1만 |
|---|
| 2026.09.08 | ₩192,018 | ₩196,939 | ₩189,865 | ₩195,133 | +1.62% | 70만 |
|---|
| 2026.09.04 | ₩195,842 | ₩197,874 | ₩192,553 | ₩194,839 | -0.51% | 50.1만 |
|---|
| 2026.09.03 | ₩196,123 | ₩199,880 | ₩192,540 | ₩198,958 | +1.45% | 35.4만 |
|---|
| 2026.09.02 | ₩197,888 | ₩199,786 | ₩193,355 | ₩195,321 | -1.30% | 56.2만 |
|---|
| 2026.09.01 | ₩197,554 | ₩201,017 | ₩193,509 | ₩195,869 | -0.85% | 53.4만 |
|---|
| 2026.08.31 | ₩191,550 | ₩199,619 | ₩189,796 | ₩197,554 | +3.13% | 56.7만 |
|---|
| 2026.08.28 | ₩197,527 | ₩197,821 | ₩190,440 | ₩192,981 | -2.30% | 50만 |
|---|
| 2026.08.27 | ₩201,030 | ₩202,808 | ₩196,698 | ₩199,893 | -0.57% | 38.2만 |
|---|
| 2026.08.26 | ₩201,043 | ₩203,330 | ₩197,473 | ₩202,568 | +0.76% | 33.6만 |
|---|
| 2026.08.25 | ₩208,371 | ₩211,232 | ₩200,682 | ₩201,351 | -3.37% | 66.5만 |
|---|
| 2026.08.24 | ₩206,338 | ₩211,366 | ₩200,482 | ₩206,873 | +0.26% | 48.3만 |
|---|
| 2026.08.21 | ₩203,370 | ₩207,181 | ₩201,658 | ₩206,338 | +1.46% | 40.3만 |
|---|
| 2026.08.20 | ₩203,838 | ₩207,582 | ₩198,256 | ₩201,485 | -1.15% | 51.9만 |
|---|
| 2026.08.19 | ₩215,016 | ₩215,016 | ₩206,204 | ₩207,167 | -3.65% | 78.6만 |
|---|
| 2026.08.18 | ₩211,205 | ₩213,933 | ₩209,668 | ₩210,376 | -0.39% | 47.2만 |
|---|
| 2026.08.17 | ₩207,394 | ₩212,529 | ₩205,375 | ₩212,088 | +2.26% | 50.7만 |
|---|
| 2026.08.14 | ₩200,870 | ₩207,956 | ₩199,452 | ₩207,381 | +3.24% | 42.6만 |
|---|
| 2026.08.13 | ₩204,774 | ₩207,234 | ₩201,792 | ₩202,461 | -1.13% | 44.5만 |
|---|
| 2026.08.12 | ₩198,169 | ₩204,172 | ₩196,992 | ₩203,250 | +2.56% | 41.7만 |
|---|
| 2026.08.11 | ₩203,076 | ₩203,076 | ₩197,045 | ₩198,276 | -2.36% | 30.7만 |
|---|
| 2026.08.10 | ₩199,639 | ₩202,701 | ₩197,080 | ₩200,562 | +0.46% | 54.6만 |
|---|
| 2026.08.07 | ₩195,454 | ₩196,979 | ₩193,128 | ₩195,040 | -0.21% | 32.1만 |
|---|
| 2026.08.06 | ₩193,890 | ₩197,888 | ₩187,124 | ₩195,454 | +0.81% | 83.8만 |
|---|
| 2026.08.05 | ₩183,835 | ₩184,628 | ₩181,027 | ₩183,608 | -0.12% | 43.1만 |
|---|
| 2026.08.04 | ₩177,858 | ₩184,588 | ₩176,842 | ₩181,589 | +2.10% | 63.5만 |
|---|
| 2026.08.03 | ₩181,549 | ₩181,809 | ₩176,067 | ₩176,869 | -2.58% | 45.1만 |
|---|
| 2026.07.31 | ₩184,998 | ₩185,012 | ₩176,080 | ₩182,699 | -1.24% | 54.9만 |
|---|
| 2026.07.30 | ₩176,187 | ₩185,787 | ₩174,663 | ₩185,373 | +5.21% | 55.6만 |
|---|
| 2026.07.29 | ₩183,046 | ₩183,755 | ₩177,457 | ₩177,832 | -2.85% | 56.1만 |
|---|
| 2026.07.28 | ₩182,765 | ₩183,180 | ₩178,099 | ₩182,966 | +0.11% | 28.2만 |
|---|
| 2026.07.27 | ₩181,990 | ₩187,084 | ₩181,074 | ₩181,255 | -0.40% | 41.7만 |
|---|
| 2026.07.24 | ₩181,990 | ₩183,447 | ₩178,875 | ₩181,990 | 0.00% | 29.8만 |
|---|
| 2026.07.23 | ₩178,888 | ₩183,615 | ₩176,495 | ₩181,081 | +1.23% | 60.6만 |
|---|
| 2026.07.22 | ₩186,456 | ₩186,456 | ₩179,730 | ₩181,094 | -2.88% | 71만 |
|---|
| 2026.07.21 | ₩178,286 | ₩186,817 | ₩175,224 | ₩184,932 | +3.73% | 58.1만 |
|---|
| 2026.07.20 | ₩189,585 | ₩191,590 | ₩178,687 | ₩179,530 | -5.30% | 76.3만 |
|---|
| 2026.07.17 | ₩175,652 | ₩188,635 | ₩175,652 | ₩188,408 | +7.26% | 51.9만 |
|---|
| 2026.07.16 | ₩180,787 | ₩182,585 | ₩175,625 | ₩176,521 | -2.36% | 60.2만 |
|---|
| 2026.07.15 | ₩171,146 | ₩186,148 | ₩169,769 | ₩181,121 | +5.83% | 83.6만 |
|---|
| 2026.07.14 | ₩176,347 | ₩176,428 | ₩172,055 | ₩175,518 | -0.47% | 56.5만 |
|---|
| 2026.07.13 | ₩173,887 | ₩175,639 | ₩167,567 | ₩173,673 | -0.12% | 54.1만 |
|---|
| 2026.07.10 | ₩183,340 | ₩183,340 | ₩174,676 | ₩175,719 | -4.16% | 106.1만 |
|---|
| 2026.07.09 | ₩186,202 | ₩188,662 | ₩183,160 | ₩184,036 | -1.16% | 161.3만 |
|---|
| 2026.07.08 | ₩186,523 | ₩188,461 | ₩181,950 | ₩187,285 | +0.41% | 93.1만 |
|---|
| 2026.07.07 | ₩177,283 | ₩188,635 | ₩174,743 | ₩188,328 | +6.23% | 137.4만 |
|---|
| 2026.07.06 | ₩175,492 | ₩177,544 | ₩171,347 | ₩175,826 | +0.19% | 64만 |
|---|
| 2026.07.02 | ₩168,325 | ₩176,321 | ₩167,456 | ₩175,986 | +4.55% | 70.8만 |
|---|
| 2026.07.01 | ₩164,407 | ₩168,526 | ₩163,766 | ₩167,362 | +1.80% | 52.2만 |
|---|
| 2026.06.30 | ₩163,177 | ₩166,754 | ₩159,875 | ₩163,899 | +0.44% | 56.1만 |
|---|
| 2026.06.29 | ₩162,241 | ₩169,261 | ₩158,136 | ₩162,629 | +0.24% | 74.1만 |
|---|
| 2026.06.26 | ₩163,124 | ₩165,036 | ₩158,190 | ₩162,963 | -0.10% | 259.4만 |
|---|
| 2026.06.25 | ₩163,538 | ₩168,806 | ₩162,428 | ₩163,966 | +0.26% | 104.8만 |
|---|
| 2026.06.24 | ₩159,621 | ₩166,868 | ₩158,852 | ₩163,324 | +2.32% | 113.2만 |
|---|
| 2026.06.23 | ₩153,310 | ₩160,249 | ₩153,176 | ₩159,059 | +3.75% | 70.1만 |
|---|
| 2026.06.22 | ₩151,411 | ₩155,863 | ₩151,411 | ₩153,804 | +1.58% | 119.4만 |
|---|
| 2026.06.18 | ₩150,930 | ₩153,076 | ₩148,643 | ₩150,903 | -0.02% | 153.4만 |
|---|
| 2026.06.17 | ₩148,202 | ₩151,718 | ₩147,226 | ₩149,004 | +0.54% | 74.3만 |
|---|
| 2026.06.16 | ₩150,863 | ₩151,973 | ₩145,113 | ₩147,935 | -1.94% | 50.5만 |
|---|
| 2026.06.15 | ₩145,875 | ₩150,783 | ₩145,875 | ₩150,368 | +3.08% | 53.6만 |
|---|
| 2026.06.12 | ₩146,878 | ₩149,452 | ₩146,544 | ₩146,785 | -0.06% | 44.9만 |
|---|
| 2026.06.11 | ₩142,105 | ₩148,175 | ₩142,105 | ₩146,798 | +3.30% | 56.4만 |
|---|
| 2026.06.10 | ₩141,062 | ₩149,018 | ₩140,246 | ₩141,423 | +0.26% | 77.1만 |
|---|
| 2026.06.09 | ₩133,387 | ₩142,372 | ₩131,141 | ₩141,557 | +6.12% | 87.9만 |
|---|
| 2026.06.08 | ₩132,304 | ₩135,259 | ₩129,296 | ₩131,074 | -0.93% | 56.8만 |
|---|
| 2026.06.05 | ₩137,906 | ₩138,107 | ₩128,868 | ₩130,205 | -5.58% | 88.7만 |
|---|
| 2026.06.04 | ₩128,881 | ₩138,448 | ₩128,547 | ₩137,438 | +6.64% | 65.9만 |
|---|
| 2026.06.03 | ₩125,592 | ₩127,838 | ₩124,348 | ₩127,571 | +1.58% | 57.9만 |
|---|
| 2026.06.02 | ₩125,472 | ₩130,646 | ₩124,014 | ₩124,656 | -0.65% | 72.4만 |
|---|
| 2026.06.01 | ₩130,873 | ₩131,702 | ₩125,017 | ₩126,916 | -3.02% | 81.7만 |
|---|
| 2026.05.29 | ₩134,564 | ₩136,917 | ₩132,157 | ₩133,120 | -1.07% | 59.8만 |
|---|
| 2026.05.28 | ₩137,372 | ₩138,669 | ₩132,939 | ₩134,256 | -2.27% | 55.2만 |
|---|
| 2026.05.27 | ₩133,775 | ₩137,037 | ₩132,291 | ₩136,663 | +2.16% | 40.5만 |
|---|
| 2026.05.26 | ₩133,748 | ₩134,778 | ₩130,935 | ₩133,681 | -0.05% | 36.1만 |
|---|
| 2026.05.22 | ₩136,396 | ₩136,937 | ₩132,224 | ₩132,625 | -2.76% | 39.4만 |
|---|
| 2026.05.21 | ₩135,219 | ₩138,294 | ₩131,837 | ₩136,396 | +0.87% | 40.3만 |
|---|
| 2026.05.20 | ₩132,411 | ₩136,248 | ₩131,529 | ₩134,885 | +1.87% | 37.2만 |
|---|
| 2026.05.19 | ₩134,042 | ₩134,056 | ₩129,285 | ₩131,529 | -1.88% | 49.3만 |
|---|
| 2026.05.18 | ₩138,013 | ₩139,270 | ₩134,484 | ₩134,697 | -2.40% | 44.7만 |
|---|
| 2026.05.15 | ₩139,350 | ₩139,578 | ₩136,008 | ₩136,623 | -1.96% | 56.1만 |
|---|
| 2026.05.14 | ₩139,471 | ₩141,356 | ₩135,874 | ₩141,129 | +1.19% | 42.7만 |
|---|
| 2026.05.13 | ₩133,146 | ₩139,317 | ₩131,328 | ₩138,896 | +4.32% | 51.8만 |
|---|
| 2026.05.12 | ₩138,388 | ₩138,602 | ₩131,515 | ₩133,641 | -3.43% | 64.6만 |
|---|
| 2026.05.11 | ₩133,895 | ₩140,828 | ₩133,628 | ₩138,388 | +3.36% | 57.2만 |
|---|
| 2026.05.08 | ₩131,716 | ₩133,909 | ₩129,697 | ₩132,852 | +0.86% | 50.5만 |
|---|
| 2026.05.07 | ₩138,455 | ₩139,966 | ₩131,742 | ₩132,170 | -4.54% | 83.7만 |
|---|
| 2026.05.06 | ₩137,719 | ₩140,427 | ₩132,304 | ₩139,016 | +0.94% | 99만 |
|---|
| 2026.05.05 | ₩134,136 | ₩135,540 | ₩130,298 | ₩132,652 | -1.11% | 39.8만 |
|---|
| 2026.05.04 | ₩131,034 | ₩135,152 | ₩131,034 | ₩133,066 | +1.55% | 45.7만 |
|---|
| 2026.05.01 | ₩132,585 | ₩132,993 | ₩129,804 | ₩131,529 | -0.80% | 44.8만 |
|---|
| 2026.04.30 | ₩132,371 | ₩133,380 | ₩129,964 | ₩132,331 | -0.03% | 57.8만 |
|---|
| 2026.04.29 | ₩134,069 | ₩134,176 | ₩131,181 | ₩131,729 | -1.75% | 57.7만 |
|---|
| 2026.04.28 | ₩133,039 | ₩137,004 | ₩130,753 | ₩135,326 | +1.72% | 66.3만 |
|---|
| 2026.04.27 | ₩134,296 | ₩138,281 | ₩131,448 | ₩131,716 | -1.92% | 99.5만 |
|---|
| 2026.04.24 | ₩137,104 | ₩141,654 | ₩132,244 | ₩133,708 | -2.48% | 77.9만 |
|---|
| 2026.04.23 | ₩142,185 | ₩143,041 | ₩136,730 | ₩137,211 | -3.50% | 65.2만 |
|---|
| 2026.04.22 | ₩142,305 | ₩143,068 | ₩138,963 | ₩141,129 | -0.83% | 34.6만 |
|---|
| 2026.04.21 | ₩140,313 | ₩142,332 | ₩138,575 | ₩141,583 | +0.91% | 49.5만 |
|---|
| 2026.04.20 | ₩141,015 | ₩142,346 | ₩139,056 | ₩141,022 | +0.00% | 54.1만 |
|---|
| 2026.04.17 | ₩141,156 | ₩142,938 | ₩138,401 | ₩141,704 | +0.39% | 100.6만 |
|---|
| 2026.04.16 | ₩138,508 | ₩139,765 | ₩136,991 | ₩138,695 | +0.14% | 41.8만 |
|---|
| 2026.04.15 | ₩141,677 | ₩142,613 | ₩137,746 | ₩140,982 | -0.49% | 77만 |
|---|
| 2026.04.14 | ₩130,472 | ₩140,353 | ₩130,472 | ₩140,019 | +7.32% | 85만 |
|---|
| 2026.04.13 | ₩131,849 | ₩135,099 | ₩127,557 | ₩130,459 | -1.05% | 108.9만 |
|---|
| 2026.04.10 | ₩139,431 | ₩139,431 | ₩131,569 | ₩132,130 | -5.24% | 57.7만 |
|---|
| 2026.04.09 | ₩135,647 | ₩140,534 | ₩135,647 | ₩139,170 | +2.60% | 70만 |
|---|
| 2026.04.08 | ₩139,431 | ₩141,570 | ₩135,867 | ₩136,502 | -2.10% | 81.9만 |
|---|
| 2026.04.07 | ₩138,294 | ₩139,003 | ₩135,460 | ₩138,722 | +0.31% | 78.5만 |
|---|
| 2026.04.06 | ₩138,682 | ₩139,671 | ₩136,162 | ₩137,572 | -0.80% | 52.9만 |
|---|
| 2026.04.02 | ₩135,834 | ₩139,471 | ₩135,834 | ₩138,762 | +2.16% | 60.2만 |
|---|
| 2026.04.01 | ₩141,075 | ₩144,191 | ₩137,318 | ₩138,615 | -1.74% | 58.4만 |
|---|
| 2026.03.31 | ₩135,353 | ₩141,717 | ₩135,125 | ₩140,928 | +4.12% | 94.5만 |
|---|
| 2026.03.30 | ₩132,424 | ₩137,398 | ₩131,141 | ₩133,534 | +0.84% | 88.4만 |
|---|
| 2026.03.27 | ₩135,406 | ₩136,275 | ₩130,880 | ₩132,331 | -2.27% | 78.6만 |
|---|
| 2026.03.26 | ₩138,054 | ₩141,316 | ₩136,396 | ₩136,609 | -1.05% | 104.5만 |
|---|
| 2026.03.25 | ₩132,932 | ₩140,393 | ₩129,911 | ₩139,471 | +4.92% | 81.2만 |
|---|
| 2026.03.24 | ₩129,911 | ₩135,018 | ₩129,911 | ₩134,229 | +3.32% | 94만 |
|---|
| 2026.03.23 | ₩133,708 | ₩136,462 | ₩131,234 | ₩131,756 | -1.46% | 92.5만 |
|---|
| 2026.03.20 | ₩135,674 | ₩136,115 | ₩130,807 | ₩132,197 | -2.56% | 202.9만 |
|---|
| 2026.03.19 | ₩131,636 | ₩141,316 | ₩131,495 | ₩135,954 | +3.28% | 192만 |
|---|
| 2026.03.18 | ₩129,750 | ₩133,039 | ₩121,113 | ₩129,817 | +0.05% | 198.2만 |
|---|
| 2026.03.17 | ₩129,296 | ₩132,785 | ₩128,928 | ₩130,004 | +0.55% | 79.9만 |
|---|
| 2026.03.16 | ₩124,723 | ₩129,800 | ₩123,820 | ₩129,362 | +3.72% | 69.6만 |
|---|
| 2026.03.13 | ₩129,576 | ₩131,435 | ₩121,567 | ₩123,493 | -4.70% | 89.6만 |
|---|
| 2026.03.12 | ₩127,036 | ₩128,881 | ₩125,246 | ₩127,584 | +0.43% | 75.1만 |
|---|
| 2026.03.11 | ₩129,483 | ₩131,462 | ₩128,320 | ₩129,001 | -0.37% | 78.9만 |
|---|
| 2026.03.10 | ₩128,386 | ₩131,315 | ₩127,557 | ₩129,764 | +1.07% | 85.6만 |
|---|
| 2026.03.09 | ₩121,861 | ₩130,412 | ₩121,861 | ₩129,242 | +6.06% | 72.7만 |
|---|
| 2026.03.06 | ₩120,284 | ₩124,311 | ₩117,422 | ₩123,132 | +2.37% | 57.2만 |
|---|
| 2026.03.05 | ₩126,408 | ₩126,408 | ₩120,805 | ₩122,222 | -3.31% | 67.8만 |
|---|
| 2026.03.04 | ₩122,931 | ₩127,598 | ₩121,714 | ₩126,795 | +3.14% | 78.3만 |
|---|
| 2026.03.03 | ₩123,760 | ₩125,030 | ₩120,364 | ₩122,075 | -1.36% | 53만 |
|---|
| 2026.03.02 | ₩123,118 | ₩126,876 | ₩121,654 | ₩126,006 | +2.35% | 94.3만 |
|---|
| 2026.02.27 | ₩117,904 | ₩123,319 | ₩116,527 | ₩123,118 | +4.42% | 93.7만 |
|---|
| 2026.02.26 | ₩116,995 | ₩118,766 | ₩114,454 | ₩118,185 | +1.02% | 70.6만 |
|---|
| 2026.02.25 | ₩116,995 | ₩118,278 | ₩115,330 | ₩116,460 | -0.46% | 28.6만 |
|---|
| 2026.02.24 | ₩115,952 | ₩119,789 | ₩114,989 | ₩116,847 | +0.77% | 66.9만 |
|---|
| 2026.02.23 | ₩110,068 | ₩116,119 | ₩102,955 | ₩115,778 | +5.19% | 71.1만 |
|---|
| 2026.02.20 | ₩111,325 | ₩111,894 | ₩107,929 | ₩110,657 | -0.60% | 57.8만 |
|---|
| 2026.02.19 | ₩109,480 | ₩111,272 | ₩107,755 | ₩111,098 | +1.48% | 38.5만 |
|---|
| 2026.02.18 | ₩109,092 | ₩111,506 | ₩109,092 | ₩110,964 | +1.72% | 40.8만 |
|---|
| 2026.02.17 | ₩108,397 | ₩111,151 | ₩107,495 | ₩110,256 | +1.71% | 36.5만 |
|---|
| 2026.02.13 | ₩109,627 | ₩112,388 | ₩107,755 | ₩108,959 | -0.61% | 42.9만 |
|---|
| 2026.02.12 | ₩112,408 | ₩113,277 | ₩109,052 | ₩109,547 | -2.55% | 35.3만 |
|---|
| 2026.02.11 | ₩111,593 | ₩113,411 | ₩108,290 | ₩111,633 | +0.04% | 35만 |
|---|
| 2026.02.10 | ₩110,978 | ₩113,518 | ₩110,503 | ₩112,154 | +1.06% | 44.3만 |
|---|
| 2026.02.09 | ₩111,606 | ₩112,181 | ₩109,921 | ₩111,406 | -0.18% | 32.2만 |
|---|
| 2026.02.06 | ₩109,788 | ₩113,719 | ₩109,039 | ₩112,970 | +2.90% | 81.3만 |
|---|
| 2026.02.05 | ₩111,807 | ₩114,227 | ₩107,238 | ₩107,862 | -3.53% | 45.7만 |
|---|
| 2026.02.04 | ₩114,441 | ₩114,454 | ₩108,303 | ₩111,379 | -2.68% | 107.8만 |
|---|
| 2026.02.03 | ₩111,098 | ₩115,116 | ₩110,817 | ₩114,441 | +3.01% | 76.9만 |
|---|
| 2026.02.02 | ₩109,373 | ₩113,050 | ₩108,491 | ₩111,044 | +1.53% | 141.5만 |
|---|
| 2026.01.30 | ₩106,659 | ₩110,389 | ₩105,288 | ₩109,373 | +2.54% | 117.4만 |
|---|
| 2026.01.29 | ₩108,825 | ₩110,296 | ₩103,884 | ₩106,605 | -2.04% | 95.3만 |
|---|
| 2026.01.28 | ₩110,242 | ₩111,900 | ₩106,966 | ₩109,320 | -0.84% | 77.7만 |
|---|
| 2026.01.27 | ₩109,641 | ₩112,141 | ₩109,641 | ₩111,085 | +1.32% | 50.8만 |
|---|
| 2026.01.26 | ₩110,349 | ₩112,736 | ₩109,564 | ₩110,042 | -0.28% | 52.9만 |
|---|
| 2026.01.23 | ₩113,144 | ₩114,320 | ₩110,530 | ₩111,111 | -1.80% | 56.9만 |
|---|
| 2026.01.22 | ₩110,750 | ₩113,919 | ₩107,836 | ₩113,371 | +2.37% | 60.9만 |
|---|
| 2026.01.21 | ₩110,322 | ₩112,261 | ₩107,327 | ₩112,168 | +1.67% | 108.6만 |
|---|
| 2026.01.20 | ₩108,517 | ₩111,820 | ₩106,793 | ₩111,539 | +2.78% | 90.1만 |
|---|
| 2026.01.16 | ₩112,997 | ₩113,211 | ₩108,932 | ₩109,627 | -2.98% | 66.5만 |
|---|
| 2026.01.15 | ₩113,117 | ₩116,914 | ₩112,756 | ₩113,318 | +0.18% | 83.9만 |
|---|
| 2026.01.14 | ₩108,103 | ₩114,053 | ₩107,595 | ₩113,959 | +5.42% | 105.3만 |
|---|
| 2026.01.13 | ₩106,806 | ₩110,630 | ₩106,485 | ₩108,785 | +1.85% | 79.9만 |
|---|
| 2026.01.12 | ₩106,284 | ₩108,424 | ₩105,295 | ₩107,301 | +0.96% | 74만 |
|---|
| 2026.01.09 | ₩107,234 | ₩108,838 | ₩106,137 | ₩107,261 | +0.02% | 98.3만 |
|---|
| 2026.01.08 | ₩108,370 | ₩109,828 | ₩105,923 | ₩107,234 | -1.05% | 148.8만 |
|---|
| 2026.01.07 | ₩109,975 | ₩110,563 | ₩105,870 | ₩110,095 | +0.11% | 122만 |
|---|
| 2026.01.06 | ₩111,312 | ₩113,652 | ₩109,199 | ₩110,002 | -1.18% | 73.1만 |
|---|
| 2026.01.05 | ₩117,035 | ₩117,035 | ₩110,871 | ₩112,555 | -3.83% | 102.8만 |
|---|
| 2026.01.02 | ₩115,711 | ₩117,870 | ₩113,906 | ₩116,567 | +0.74% | 75.2만 |
|---|
| 2025.12.31 | ₩116,754 | ₩117,971 | ₩114,962 | ₩116,781 | +0.02% | 61.6만 |
|---|
| 2025.12.30 | ₩117,583 | ₩118,084 | ₩115,149 | ₩116,674 | -0.77% | 34.4만 |
|---|
| 2025.12.29 | ₩118,546 | ₩119,134 | ₩116,727 | ₩117,569 | -0.82% | 37.3만 |
|---|
| 2025.12.26 | ₩118,706 | ₩119,816 | ₩116,954 | ₩118,706 | 0.00% | 39만 |
|---|
| 2025.12.24 | ₩118,372 | ₩119,629 | ₩116,954 | ₩118,786 | +0.35% | 15.4만 |
|---|
| 2025.12.23 | ₩116,687 | ₩120,337 | ₩116,687 | ₩118,639 | +1.67% | 32.9만 |
|---|
| 2025.12.22 | ₩114,093 | ₩117,837 | ₩113,491 | ₩116,874 | +2.44% | 66.1만 |
|---|
| 2025.12.19 | ₩115,764 | ₩117,302 | ₩113,398 | ₩115,056 | -0.61% | 173.7만 |
|---|
| 2025.12.18 | ₩119,468 | ₩120,357 | ₩112,462 | ₩114,708 | -3.98% | 222.8만 |
|---|
| 2025.12.17 | ₩122,222 | ₩123,733 | ₩118,171 | ₩119,455 | -2.26% | 82.2만 |
|---|
| 2025.12.16 | ₩125,592 | ₩126,408 | ₩120,578 | ₩122,396 | -2.54% | 88.1만 |
|---|
| 2025.12.15 | ₩127,571 | ₩129,082 | ₩125,913 | ₩126,742 | -0.65% | 96만 |
|---|
| 2025.12.12 | ₩123,974 | ₩127,544 | ₩122,610 | ₩127,491 | +2.84% | 128.7만 |
|---|
| 2025.12.11 | ₩123,025 | ₩124,442 | ₩121,768 | ₩123,346 | +0.26% | 80.1만 |
|---|
| 2025.12.10 | ₩118,412 | ₩122,958 | ₩118,118 | ₩122,182 | +3.18% | 130.8만 |
|---|
| 2025.12.09 | ₩119,976 | ₩124,081 | ₩118,064 | ₩118,412 | -1.30% | 144만 |
|---|
| 2025.12.08 | ₩121,594 | ₩122,864 | ₩119,682 | ₩120,671 | -0.76% | 145.6만 |
|---|
| 2025.12.05 | ₩117,610 | ₩120,578 | ₩117,048 | ₩119,869 | +1.92% | 147.3만 |
|---|
| 2025.12.04 | ₩115,082 | ₩117,797 | ₩113,826 | ₩116,767 | +1.46% | 73.7만 |
|---|
| 2025.12.03 | ₩114,227 | ₩116,460 | ₩113,291 | ₩115,082 | +0.75% | 71.5만 |
|---|
| 2025.12.02 | ₩114,655 | ₩115,510 | ₩111,673 | ₩113,184 | -1.28% | 99.3만 |
|---|
| 2025.12.01 | ₩119,816 | ₩120,137 | ₩113,652 | ₩114,508 | -4.43% | 100만 |
|---|
| 2025.11.28 | ₩120,337 | ₩120,952 | ₩118,706 | ₩120,337 | 0.00% | 33.7만 |
|---|
| 2025.11.26 | ₩120,337 | ₩121,474 | ₩119,669 | ₩120,431 | +0.08% | 120.5만 |
|---|
| 2025.11.25 | ₩118,278 | ₩120,177 | ₩117,342 | ₩120,150 | +1.58% | 91.1만 |
|---|
| 2025.11.24 | ₩115,778 | ₩118,111 | ₩114,601 | ₩117,249 | +1.27% | 87.2만 |
|---|
| 2025.11.21 | ₩112,636 | ₩115,885 | ₩111,832 | ₩114,187 | +1.38% | 90.7만 |
|---|
| 2025.11.20 | ₩115,470 | ₩116,259 | ₩112,308 | ₩112,582 | -2.50% | 79만 |
|---|
| 2025.11.19 | ₩113,037 | ₩115,851 | ₩112,916 | ₩113,826 | +0.70% | 98.9만 |
|---|
| 2025.11.18 | ₩113,344 | ₩115,470 | ₩112,034 | ₩112,836 | -0.45% | 77.9만 |
|---|
| 2025.11.17 | ₩110,697 | ₩114,253 | ₩110,697 | ₩113,344 | +2.39% | 79.5만 |
|---|
| 2025.11.14 | ₩109,881 | ₩114,855 | ₩109,721 | ₩113,130 | +2.96% | 75.5만 |
|---|
| 2025.11.13 | ₩113,438 | ₩115,016 | ₩111,205 | ₩111,299 | -1.89% | 71.2만 |
|---|
| 2025.11.12 | ₩114,200 | ₩116,192 | ₩112,983 | ₩113,451 | -0.66% | 136.1만 |
|---|
| 2025.11.11 | ₩111,673 | ₩114,989 | ₩110,978 | ₩114,401 | +2.44% | 95.2만 |
|---|
| 2025.11.10 | ₩107,742 | ₩113,438 | ₩106,378 | ₩111,285 | +3.29% | 116.1만 |
|---|
| 2025.11.07 | ₩107,127 | ₩107,969 | ₩102,554 | ₩106,351 | -0.72% | 88.2만 |
|---|
| 2025.11.06 | ₩103,049 | ₩106,859 | ₩102,955 | ₩106,672 | +3.52% | 114만 |
|---|
| 2025.11.05 | ₩102,287 | ₩104,453 | ₩101,016 | ₩104,132 | +1.80% | 62.3만 |
|---|
| 2025.11.04 | ₩100,869 | ₩104,306 | ₩100,869 | ₩102,287 | +1.41% | 102.9만 |
|---|
| 2025.11.03 | ₩105,121 | ₩107,541 | ₩100,996 | ₩101,551 | -3.40% | 104.2만 |
|---|
| 2025.10.31 | ₩103,664 | ₩105,643 | ₩102,501 | ₩105,121 | +1.41% | 72.6만 |
|---|
| 2025.10.30 | ₩103,236 | ₩105,282 | ₩102,621 | ₩104,092 | +0.83% | 83.9만 |
|---|
| 2025.10.29 | ₩104,372 | ₩105,629 | ₩102,267 | ₩102,541 | -1.76% | 92.1만 |
|---|
| 2025.10.28 | ₩100,361 | ₩105,335 | ₩100,014 | ₩104,974 | +4.60% | 124.6만 |
|---|
| 2025.10.27 | ₩100,455 | ₩101,718 | ₩98,977 | ₩100,615 | +0.16% | 93.8만 |
|---|
| 2025.10.24 | ₩99,118 | ₩100,983 | ₩98,723 | ₩100,094 | +0.98% | 69.1만 |
|---|
| 2025.10.23 | ₩98,102 | ₩100,161 | ₩97,714 | ₩98,924 | +0.84% | 72.3만 |
|---|
| 2025.10.22 | ₩99,626 | ₩100,214 | ₩97,995 | ₩98,275 | -1.36% | 88.6만 |
|---|
| 2025.10.21 | ₩102,300 | ₩103,249 | ₩99,987 | ₩100,281 | -1.97% | 93만 |
|---|
| 2025.10.20 | ₩103,637 | ₩103,838 | ₩100,963 | ₩102,581 | -1.02% | 78.1만 |
|---|
| 2025.10.17 | ₩101,083 | ₩103,731 | ₩100,508 | ₩103,624 | +2.51% | 124.1만 |
|---|
| 2025.10.16 | ₩104,038 | ₩104,292 | ₩99,773 | ₩101,257 | -2.67% | 193.2만 |
|---|
| 2025.10.15 | ₩100,669 | ₩104,493 | ₩100,669 | ₩103,864 | +3.17% | 115만 |
|---|
| 2025.10.14 | ₩104,947 | ₩104,947 | ₩101,618 | ₩102,875 | -1.97% | 188.6만 |
|---|
| 2025.10.13 | ₩114,026 | ₩116,005 | ₩100,334 | ₩105,857 | -7.16% | 594.1만 |
|---|
| 2025.10.10 | ₩90,106 | ₩124,683 | ₩87,913 | ₩116,326 | +29.10% | 706.5만 |
|---|