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 | ₩187,695 | ₩196,267 | ₩186,407 | ₩192,820 | +2.73% | 76.2만 |
| 2026.10.08 | ₩187,239 | ₩190,740 | ₩185,119 | ₩187,695 | +0.24% | 100만 |
| 2026.10.07 | ₩184,247 | ₩193,316 | ₩184,126 | ₩189,050 | +2.61% | 92.7만 |
| 2026.10.06 | ₩188,272 | ₩189,157 | ₩182,570 | ₩186,058 | -1.18% | 63.6만 |
| 2026.10.05 | ₩187,762 | ₩191,183 | ₩185,240 | ₩188,661 | +0.48% | 127.4만 |
| 2026.10.02 | ₩189,144 | ₩190,110 | ₩185,629 | ₩187,896 | -0.66% | 76만 |
| 2026.10.01 | ₩186,783 | ₩192,752 | ₩185,629 | ₩186,729 | -0.03% | 88.6만 |
| 2026.09.30 | ₩189,962 | ₩192,833 | ₩188,406 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩189,010 |
| -0.50% |
| 78.8만 |
| 2026.09.29 | ₩192,444 | ₩193,302 | ₩186,313 | ₩189,117 | -1.73% | 50.8만 |
|---|
| 2026.09.28 | ₩190,780 | ₩192,759 | ₩188,138 | ₩191,089 | +0.16% | 92.6만 |
|---|
| 2026.09.25 | ₩190,244 | ₩192,444 | ₩185,441 | ₩190,311 | +0.04% | 80.9만 |
|---|
| 2026.09.24 | ₩186,152 | ₩188,889 | ₩179,901 | ₩184,247 | -1.02% | 98.9만 |
|---|
| 2026.09.23 | ₩193,544 | ₩194,899 | ₩184,972 | ₩186,072 | -3.86% | 51.3만 |
|---|
| 2026.09.22 | ₩194,040 | ₩198,159 | ₩193,853 | ₩194,617 | +0.30% | 80.6만 |
|---|
| 2026.09.21 | ₩192,135 | ₩195,020 | ₩189,278 | ₩194,496 | +1.23% | 82.2만 |
|---|
| 2026.09.18 | ₩191,961 | ₩193,960 | ₩188,399 | ₩191,840 | -0.06% | 183.7만 |
|---|
| 2026.09.17 | ₩193,705 | ₩196,536 | ₩190,915 | ₩192,779 | -0.48% | 55.9만 |
|---|
| 2026.09.16 | ₩193,437 | ₩196,120 | ₩188,996 | ₩191,626 | -0.94% | 50.7만 |
|---|
| 2026.09.15 | ₩197,850 | ₩198,535 | ₩190,499 | ₩192,377 | -2.77% | 63.8만 |
|---|
| 2026.09.14 | ₩201,540 | ₩202,895 | ₩196,978 | ₩198,253 | -1.63% | 60.8만 |
|---|
| 2026.09.11 | ₩197,448 | ₩201,875 | ₩195,623 | ₩198,789 | +0.68% | 47.8만 |
|---|
| 2026.09.10 | ₩192,229 | ₩196,549 | ₩190,499 | ₩194,738 | +1.31% | 54.3만 |
|---|
| 2026.09.09 | ₩195,932 | ₩202,821 | ₩193,799 | ₩194,644 | -0.66% | 53.1만 |
|---|
| 2026.09.08 | ₩192,659 | ₩197,595 | ₩190,499 | ₩195,784 | +1.62% | 70만 |
|---|
| 2026.09.04 | ₩196,495 | ₩198,535 | ₩193,195 | ₩195,489 | -0.51% | 50.1만 |
|---|
| 2026.09.03 | ₩196,777 | ₩200,547 | ₩193,182 | ₩199,621 | +1.45% | 35.4만 |
|---|
| 2026.09.02 | ₩198,548 | ₩200,453 | ₩194,000 | ₩195,972 | -1.30% | 56.2만 |
|---|
| 2026.09.01 | ₩198,213 | ₩201,687 | ₩194,154 | ₩196,522 | -0.85% | 53.4만 |
|---|
| 2026.08.31 | ₩192,189 | ₩200,285 | ₩190,429 | ₩198,213 | +3.13% | 56.7만 |
|---|
| 2026.08.28 | ₩198,186 | ₩198,481 | ₩191,076 | ₩193,624 | -2.30% | 50만 |
|---|
| 2026.08.27 | ₩201,701 | ₩203,485 | ₩197,354 | ₩200,560 | -0.57% | 38.2만 |
|---|
| 2026.08.26 | ₩201,714 | ₩204,008 | ₩198,132 | ₩203,243 | +0.76% | 33.6만 |
|---|
| 2026.08.25 | ₩209,066 | ₩211,936 | ₩201,352 | ₩202,023 | -3.37% | 66.5만 |
|---|
| 2026.08.24 | ₩207,026 | ₩212,071 | ₩201,151 | ₩207,563 | +0.26% | 48.3만 |
|---|
| 2026.08.21 | ₩204,048 | ₩207,872 | ₩202,331 | ₩207,026 | +1.46% | 40.3만 |
|---|
| 2026.08.20 | ₩204,518 | ₩208,274 | ₩198,917 | ₩202,157 | -1.15% | 51.9만 |
|---|
| 2026.08.19 | ₩215,733 | ₩215,733 | ₩206,892 | ₩207,858 | -3.65% | 78.6만 |
|---|
| 2026.08.18 | ₩211,910 | ₩214,646 | ₩210,367 | ₩211,078 | -0.39% | 47.2만 |
|---|
| 2026.08.17 | ₩208,086 | ₩213,238 | ₩206,061 | ₩212,795 | +2.26% | 50.7만 |
|---|
| 2026.08.14 | ₩201,540 | ₩208,650 | ₩200,118 | ₩208,073 | +3.24% | 42.6만 |
|---|
| 2026.08.13 | ₩205,457 | ₩207,925 | ₩202,465 | ₩203,136 | -1.13% | 44.5만 |
|---|
| 2026.08.12 | ₩198,830 | ₩204,853 | ₩197,649 | ₩203,927 | +2.56% | 41.7만 |
|---|
| 2026.08.11 | ₩203,753 | ₩203,753 | ₩197,703 | ₩198,937 | -2.36% | 30.7만 |
|---|
| 2026.08.10 | ₩200,305 | ₩203,377 | ₩197,738 | ₩201,231 | +0.46% | 54.6만 |
|---|
| 2026.08.07 | ₩196,106 | ₩197,636 | ₩193,772 | ₩195,690 | -0.21% | 32.1만 |
|---|
| 2026.08.06 | ₩194,537 | ₩198,548 | ₩187,749 | ₩196,106 | +0.81% | 83.8만 |
|---|
| 2026.08.05 | ₩184,448 | ₩185,244 | ₩181,631 | ₩184,220 | -0.12% | 43.1만 |
|---|
| 2026.08.04 | ₩178,452 | ₩185,204 | ₩177,432 | ₩182,195 | +2.10% | 63.5만 |
|---|
| 2026.08.03 | ₩182,154 | ₩182,416 | ₩176,654 | ₩177,459 | -2.58% | 45.1만 |
|---|
| 2026.07.31 | ₩185,615 | ₩185,629 | ₩176,667 | ₩183,308 | -1.24% | 54.9만 |
|---|
| 2026.07.30 | ₩176,775 | ₩186,407 | ₩175,245 | ₩185,991 | +5.21% | 55.6만 |
|---|
| 2026.07.29 | ₩183,657 | ₩184,368 | ₩178,049 | ₩178,425 | -2.85% | 56.1만 |
|---|
| 2026.07.28 | ₩183,375 | ₩183,791 | ₩178,693 | ₩183,576 | +0.11% | 28.2만 |
|---|
| 2026.07.27 | ₩182,597 | ₩187,708 | ₩181,678 | ₩181,859 | -0.40% | 41.7만 |
|---|
| 2026.07.24 | ₩182,597 | ₩184,059 | ₩179,471 | ₩182,597 | 0.00% | 29.8만 |
|---|
| 2026.07.23 | ₩179,485 | ₩184,227 | ₩177,083 | ₩181,685 | +1.23% | 60.6만 |
|---|
| 2026.07.22 | ₩187,078 | ₩187,078 | ₩180,330 | ₩181,698 | -2.88% | 71만 |
|---|
| 2026.07.21 | ₩178,881 | ₩187,440 | ₩175,809 | ₩185,548 | +3.73% | 58.1만 |
|---|
| 2026.07.20 | ₩190,217 | ₩192,229 | ₩179,283 | ₩180,129 | -5.30% | 76.3만 |
|---|
| 2026.07.17 | ₩176,238 | ₩189,264 | ₩176,238 | ₩189,036 | +7.26% | 51.9만 |
|---|
| 2026.07.16 | ₩181,390 | ₩183,194 | ₩176,211 | ₩177,110 | -2.36% | 60.2만 |
|---|
| 2026.07.15 | ₩171,717 | ₩186,769 | ₩170,335 | ₩181,725 | +5.83% | 83.6만 |
|---|
| 2026.07.14 | ₩176,936 | ₩177,016 | ₩172,629 | ₩176,104 | -0.47% | 56.5만 |
|---|
| 2026.07.13 | ₩174,467 | ₩176,225 | ₩168,126 | ₩174,253 | -0.12% | 54.1만 |
|---|
| 2026.07.10 | ₩183,952 | ₩183,952 | ₩175,259 | ₩176,305 | -4.16% | 106.1만 |
|---|
| 2026.07.09 | ₩186,823 | ₩189,291 | ₩183,771 | ₩184,650 | -1.16% | 161.3만 |
|---|
| 2026.07.08 | ₩187,145 | ₩189,090 | ₩182,557 | ₩187,910 | +0.41% | 93.1만 |
|---|
| 2026.07.07 | ₩177,875 | ₩189,264 | ₩175,326 | ₩188,956 | +6.23% | 137.4만 |
|---|
| 2026.07.06 | ₩176,077 | ₩178,136 | ₩171,918 | ₩176,413 | +0.19% | 64만 |
|---|
| 2026.07.02 | ₩168,886 | ₩176,909 | ₩168,014 | ₩176,573 | +4.55% | 70.8만 |
|---|
| 2026.07.01 | ₩164,956 | ₩169,088 | ₩164,312 | ₩167,921 | +1.80% | 52.2만 |
|---|
| 2026.06.30 | ₩163,722 | ₩167,310 | ₩160,408 | ₩164,446 | +0.44% | 56.1만 |
|---|
| 2026.06.29 | ₩162,782 | ₩169,826 | ₩158,664 | ₩163,172 | +0.24% | 74.1만 |
|---|
| 2026.06.26 | ₩163,668 | ₩165,586 | ₩158,718 | ₩163,507 | -0.10% | 259.4만 |
|---|
| 2026.06.25 | ₩164,084 | ₩169,369 | ₩162,970 | ₩164,513 | +0.26% | 104.8만 |
|---|
| 2026.06.24 | ₩160,153 | ₩167,424 | ₩159,382 | ₩163,869 | +2.32% | 113.2만 |
|---|
| 2026.06.23 | ₩153,821 | ₩160,784 | ₩153,687 | ₩159,590 | +3.75% | 70.1만 |
|---|
| 2026.06.22 | ₩151,916 | ₩156,383 | ₩151,916 | ₩154,317 | +1.58% | 119.4만 |
|---|
| 2026.06.18 | ₩151,433 | ₩153,586 | ₩149,139 | ₩151,406 | -0.02% | 153.4만 |
|---|
| 2026.06.17 | ₩148,696 | ₩152,225 | ₩147,717 | ₩149,501 | +0.54% | 74.3만 |
|---|
| 2026.06.16 | ₩151,366 | ₩152,479 | ₩145,597 | ₩148,428 | -1.94% | 50.5만 |
|---|
| 2026.06.15 | ₩146,362 | ₩151,285 | ₩146,362 | ₩150,870 | +3.08% | 53.6만 |
|---|
| 2026.06.12 | ₩147,368 | ₩149,951 | ₩147,033 | ₩147,274 | -0.06% | 44.9만 |
|---|
| 2026.06.11 | ₩142,579 | ₩148,669 | ₩142,579 | ₩147,288 | +3.30% | 56.4만 |
|---|
| 2026.06.10 | ₩141,532 | ₩149,515 | ₩140,714 | ₩141,895 | +0.26% | 77.1만 |
|---|
| 2026.06.09 | ₩133,832 | ₩142,847 | ₩131,578 | ₩142,029 | +6.12% | 87.9만 |
|---|
| 2026.06.08 | ₩132,745 | ₩135,710 | ₩129,727 | ₩131,511 | -0.93% | 56.8만 |
|---|
| 2026.06.05 | ₩138,366 | ₩138,568 | ₩129,298 | ₩130,639 | -5.58% | 88.7만 |
|---|
| 2026.06.04 | ₩129,311 | ₩138,910 | ₩128,976 | ₩137,897 | +6.64% | 65.9만 |
|---|
| 2026.06.03 | ₩126,011 | ₩128,265 | ₩124,763 | ₩127,996 | +1.58% | 57.9만 |
|---|
| 2026.06.02 | ₩125,890 | ₩131,082 | ₩124,428 | ₩125,072 | -0.65% | 72.4만 |
|---|
| 2026.06.01 | ₩131,310 | ₩132,142 | ₩125,434 | ₩127,339 | -3.02% | 81.7만 |
|---|
| 2026.05.29 | ₩135,013 | ₩137,374 | ₩132,598 | ₩133,564 | -1.07% | 59.8만 |
|---|
| 2026.05.28 | ₩137,830 | ₩139,131 | ₩133,383 | ₩134,704 | -2.27% | 55.2만 |
|---|
| 2026.05.27 | ₩134,221 | ₩137,494 | ₩132,732 | ₩137,119 | +2.16% | 40.5만 |
|---|
| 2026.05.26 | ₩134,194 | ₩135,227 | ₩131,372 | ₩134,127 | -0.05% | 36.1만 |
|---|
| 2026.05.22 | ₩136,850 | ₩137,394 | ₩132,665 | ₩133,067 | -2.76% | 39.4만 |
|---|
| 2026.05.21 | ₩135,670 | ₩138,755 | ₩132,277 | ₩136,850 | +0.87% | 40.3만 |
|---|
| 2026.05.20 | ₩132,853 | ₩136,703 | ₩131,967 | ₩135,335 | +1.87% | 37.2만 |
|---|
| 2026.05.19 | ₩134,489 | ₩134,503 | ₩129,716 | ₩131,967 | -1.88% | 49.3만 |
|---|
| 2026.05.18 | ₩138,474 | ₩139,735 | ₩134,932 | ₩135,147 | -2.40% | 44.7만 |
|---|
| 2026.05.15 | ₩139,815 | ₩140,043 | ₩136,461 | ₩137,079 | -1.96% | 56.1만 |
|---|
| 2026.05.14 | ₩139,936 | ₩141,828 | ₩136,327 | ₩141,600 | +1.19% | 42.7만 |
|---|
| 2026.05.13 | ₩133,591 | ₩139,782 | ₩131,766 | ₩139,359 | +4.32% | 51.8만 |
|---|
| 2026.05.12 | ₩138,849 | ₩139,064 | ₩131,954 | ₩134,087 | -3.43% | 64.6만 |
|---|
| 2026.05.11 | ₩134,342 | ₩141,298 | ₩134,074 | ₩138,849 | +3.36% | 57.2만 |
|---|
| 2026.05.08 | ₩132,155 | ₩134,355 | ₩130,129 | ₩133,295 | +0.86% | 50.5만 |
|---|
| 2026.05.07 | ₩138,916 | ₩140,432 | ₩132,182 | ₩132,611 | -4.54% | 83.7만 |
|---|
| 2026.05.06 | ₩138,179 | ₩140,895 | ₩132,745 | ₩139,480 | +0.94% | 99만 |
|---|
| 2026.05.05 | ₩134,583 | ₩135,992 | ₩130,733 | ₩133,094 | -1.11% | 39.8만 |
|---|
| 2026.05.04 | ₩131,471 | ₩135,603 | ₩131,471 | ₩133,510 | +1.55% | 45.7만 |
|---|
| 2026.05.01 | ₩133,027 | ₩133,436 | ₩130,237 | ₩131,967 | -0.80% | 44.8만 |
|---|
| 2026.04.30 | ₩132,812 | ₩133,825 | ₩130,398 | ₩132,772 | -0.03% | 57.8만 |
|---|
| 2026.04.29 | ₩134,516 | ₩134,624 | ₩131,618 | ₩132,169 | -1.75% | 57.7만 |
|---|
| 2026.04.28 | ₩133,483 | ₩137,461 | ₩131,189 | ₩135,777 | +1.72% | 66.3만 |
|---|
| 2026.04.27 | ₩134,744 | ₩138,742 | ₩131,887 | ₩132,155 | -1.92% | 99.5만 |
|---|
| 2026.04.24 | ₩137,562 | ₩142,127 | ₩132,685 | ₩134,154 | -2.48% | 77.9만 |
|---|
| 2026.04.23 | ₩142,659 | ₩143,518 | ₩137,186 | ₩137,669 | -3.50% | 65.2만 |
|---|
| 2026.04.22 | ₩142,780 | ₩143,545 | ₩139,426 | ₩141,600 | -0.83% | 34.6만 |
|---|
| 2026.04.21 | ₩140,781 | ₩142,807 | ₩139,037 | ₩142,056 | +0.91% | 49.5만 |
|---|
| 2026.04.20 | ₩141,486 | ₩142,820 | ₩139,520 | ₩141,492 | +0.00% | 54.1만 |
|---|
| 2026.04.17 | ₩141,626 | ₩143,415 | ₩138,863 | ₩142,176 | +0.39% | 100.6만 |
|---|
| 2026.04.16 | ₩138,970 | ₩140,231 | ₩137,447 | ₩139,158 | +0.14% | 41.8만 |
|---|
| 2026.04.15 | ₩142,150 | ₩143,089 | ₩138,205 | ₩141,452 | -0.49% | 77만 |
|---|
| 2026.04.14 | ₩130,907 | ₩140,821 | ₩130,907 | ₩140,486 | +7.32% | 85만 |
|---|
| 2026.04.13 | ₩132,289 | ₩135,549 | ₩127,983 | ₩130,894 | -1.05% | 108.9만 |
|---|
| 2026.04.10 | ₩139,896 | ₩139,896 | ₩132,008 | ₩132,571 | -5.24% | 57.7만 |
|---|
| 2026.04.09 | ₩136,099 | ₩141,003 | ₩136,099 | ₩139,634 | +2.60% | 70만 |
|---|
| 2026.04.08 | ₩139,896 | ₩142,042 | ₩136,321 | ₩136,958 | -2.10% | 81.9만 |
|---|
| 2026.04.07 | ₩138,755 | ₩139,466 | ₩135,911 | ₩139,185 | +0.31% | 78.5만 |
|---|
| 2026.04.06 | ₩139,145 | ₩140,137 | ₩136,616 | ₩138,031 | -0.80% | 52.9만 |
|---|
| 2026.04.02 | ₩136,287 | ₩139,936 | ₩136,287 | ₩139,225 | +2.16% | 60.2만 |
|---|
| 2026.04.01 | ₩141,546 | ₩144,672 | ₩137,776 | ₩139,077 | -1.74% | 58.4만 |
|---|
| 2026.03.31 | ₩135,804 | ₩142,190 | ₩135,576 | ₩141,398 | +4.12% | 94.5만 |
|---|
| 2026.03.30 | ₩132,866 | ₩137,857 | ₩131,578 | ₩133,980 | +0.84% | 88.4만 |
|---|
| 2026.03.27 | ₩135,858 | ₩136,730 | ₩131,317 | ₩132,772 | -2.27% | 78.6만 |
|---|
| 2026.03.26 | ₩138,514 | ₩141,787 | ₩136,850 | ₩137,065 | -1.05% | 104.5만 |
|---|
| 2026.03.25 | ₩133,376 | ₩140,862 | ₩130,344 | ₩139,936 | +4.92% | 81.2만 |
|---|
| 2026.03.24 | ₩130,344 | ₩135,469 | ₩130,344 | ₩134,677 | +3.32% | 94만 |
|---|
| 2026.03.23 | ₩134,154 | ₩136,918 | ₩131,672 | ₩132,195 | -1.46% | 92.5만 |
|---|
| 2026.03.20 | ₩136,126 | ₩136,569 | ₩131,243 | ₩132,638 | -2.56% | 202.9만 |
|---|
| 2026.03.19 | ₩132,075 | ₩141,787 | ₩131,934 | ₩136,408 | +3.28% | 192만 |
|---|
| 2026.03.18 | ₩130,183 | ₩133,483 | ₩121,517 | ₩130,250 | +0.05% | 198.2만 |
|---|
| 2026.03.17 | ₩129,727 | ₩133,228 | ₩129,358 | ₩130,438 | +0.55% | 79.9만 |
|---|
| 2026.03.16 | ₩125,139 | ₩130,233 | ₩124,233 | ₩129,794 | +3.72% | 69.6만 |
|---|
| 2026.03.13 | ₩130,009 | ₩131,873 | ₩121,973 | ₩123,905 | -4.70% | 89.6만 |
|---|
| 2026.03.12 | ₩127,460 | ₩129,311 | ₩125,663 | ₩128,010 | +0.43% | 75.1만 |
|---|
| 2026.03.11 | ₩129,915 | ₩131,900 | ₩128,748 | ₩129,432 | -0.37% | 78.9만 |
|---|
| 2026.03.10 | ₩128,815 | ₩131,753 | ₩127,983 | ₩130,196 | +1.07% | 85.6만 |
|---|
| 2026.03.09 | ₩122,268 | ₩130,847 | ₩122,268 | ₩129,673 | +6.06% | 72.7만 |
|---|
| 2026.03.06 | ₩120,685 | ₩124,726 | ₩117,814 | ₩123,542 | +2.37% | 57.2만 |
|---|
| 2026.03.05 | ₩126,829 | ₩126,829 | ₩121,208 | ₩122,630 | -3.31% | 67.8만 |
|---|
| 2026.03.04 | ₩123,341 | ₩128,023 | ₩122,120 | ₩127,218 | +3.14% | 78.3만 |
|---|
| 2026.03.03 | ₩124,173 | ₩125,447 | ₩120,765 | ₩122,483 | -1.36% | 53만 |
|---|
| 2026.03.02 | ₩123,529 | ₩127,299 | ₩122,060 | ₩126,427 | +2.35% | 94.3만 |
|---|
| 2026.02.27 | ₩118,297 | ₩123,730 | ₩116,915 | ₩123,529 | +4.42% | 93.7만 |
|---|
| 2026.02.26 | ₩117,385 | ₩119,162 | ₩114,836 | ₩118,579 | +1.02% | 70.6만 |
|---|
| 2026.02.25 | ₩117,385 | ₩118,673 | ₩115,715 | ₩116,848 | -0.46% | 28.6만 |
|---|
| 2026.02.24 | ₩116,338 | ₩120,189 | ₩115,372 | ₩117,237 | +0.77% | 66.9만 |
|---|
| 2026.02.23 | ₩110,436 | ₩116,506 | ₩103,299 | ₩116,164 | +5.19% | 71.1만 |
|---|
| 2026.02.20 | ₩111,697 | ₩112,267 | ₩108,289 | ₩111,026 | -0.60% | 57.8만 |
|---|
| 2026.02.19 | ₩109,845 | ₩111,643 | ₩108,115 | ₩111,469 | +1.48% | 38.5만 |
|---|
| 2026.02.18 | ₩109,456 | ₩111,878 | ₩109,456 | ₩111,334 | +1.72% | 40.8만 |
|---|
| 2026.02.17 | ₩108,759 | ₩111,522 | ₩107,853 | ₩110,623 | +1.71% | 36.5만 |
|---|
| 2026.02.13 | ₩109,993 | ₩112,763 | ₩108,115 | ₩109,322 | -0.61% | 42.9만 |
|---|
| 2026.02.12 | ₩112,783 | ₩113,655 | ₩109,416 | ₩109,912 | -2.55% | 35.3만 |
|---|
| 2026.02.11 | ₩111,965 | ₩113,789 | ₩108,651 | ₩112,005 | +0.04% | 35만 |
|---|
| 2026.02.10 | ₩111,348 | ₩113,897 | ₩110,872 | ₩112,528 | +1.06% | 44.3만 |
|---|
| 2026.02.09 | ₩111,978 | ₩112,555 | ₩110,288 | ₩111,777 | -0.18% | 32.2만 |
|---|
| 2026.02.06 | ₩110,154 | ₩114,098 | ₩109,403 | ₩113,347 | +2.90% | 81.3만 |
|---|
| 2026.02.05 | ₩112,180 | ₩114,608 | ₩107,596 | ₩108,222 | -3.53% | 45.7만 |
|---|
| 2026.02.04 | ₩114,822 | ₩114,836 | ₩108,665 | ₩111,750 | -2.68% | 107.8만 |
|---|
| 2026.02.03 | ₩111,469 | ₩115,500 | ₩111,187 | ₩114,822 | +3.01% | 76.9만 |
|---|
| 2026.02.02 | ₩109,738 | ₩113,427 | ₩108,853 | ₩111,415 | +1.53% | 141.5만 |
|---|
| 2026.01.30 | ₩107,015 | ₩110,758 | ₩105,640 | ₩109,738 | +2.54% | 117.4만 |
|---|
| 2026.01.29 | ₩109,188 | ₩110,664 | ₩104,231 | ₩106,961 | -2.04% | 95.3만 |
|---|
| 2026.01.28 | ₩110,610 | ₩112,273 | ₩107,323 | ₩109,684 | -0.84% | 77.7만 |
|---|
| 2026.01.27 | ₩110,006 | ₩112,515 | ₩110,006 | ₩111,455 | +1.32% | 50.8만 |
|---|
| 2026.01.26 | ₩110,717 | ₩113,112 | ₩109,930 | ₩110,409 | -0.28% | 52.9만 |
|---|
| 2026.01.23 | ₩113,521 | ₩114,702 | ₩110,898 | ₩111,482 | -1.80% | 56.9만 |
|---|
| 2026.01.22 | ₩111,120 | ₩114,299 | ₩108,195 | ₩113,749 | +2.37% | 60.9만 |
|---|
| 2026.01.21 | ₩110,690 | ₩112,636 | ₩107,685 | ₩112,542 | +1.67% | 108.6만 |
|---|
| 2026.01.20 | ₩108,879 | ₩112,193 | ₩107,149 | ₩111,911 | +2.78% | 90.1만 |
|---|
| 2026.01.16 | ₩113,374 | ₩113,588 | ₩109,295 | ₩109,993 | -2.98% | 66.5만 |
|---|
| 2026.01.15 | ₩113,494 | ₩117,304 | ₩113,132 | ₩113,696 | +0.18% | 83.9만 |
|---|
| 2026.01.14 | ₩108,464 | ₩114,433 | ₩107,954 | ₩114,339 | +5.42% | 105.3만 |
|---|
| 2026.01.13 | ₩107,162 | ₩110,999 | ₩106,840 | ₩109,148 | +1.85% | 79.9만 |
|---|
| 2026.01.12 | ₩106,639 | ₩108,785 | ₩105,646 | ₩107,659 | +0.96% | 74만 |
|---|
| 2026.01.09 | ₩107,592 | ₩109,201 | ₩106,491 | ₩107,618 | +0.02% | 98.3만 |
|---|
| 2026.01.08 | ₩108,732 | ₩110,194 | ₩106,277 | ₩107,592 | -1.05% | 148.8만 |
|---|
| 2026.01.07 | ₩110,342 | ₩110,932 | ₩106,223 | ₩110,462 | +0.11% | 122만 |
|---|
| 2026.01.06 | ₩111,683 | ₩114,031 | ₩109,564 | ₩110,368 | -1.18% | 73.1만 |
|---|
| 2026.01.05 | ₩117,425 | ₩117,425 | ₩111,240 | ₩112,931 | -3.83% | 102.8만 |
|---|
| 2026.01.02 | ₩116,097 | ₩118,263 | ₩114,286 | ₩116,955 | +0.74% | 75.2만 |
|---|
| 2025.12.31 | ₩117,143 | ₩118,364 | ₩115,346 | ₩117,170 | +0.02% | 61.6만 |
|---|
| 2025.12.30 | ₩117,975 | ₩118,478 | ₩115,533 | ₩117,063 | -0.77% | 34.4만 |
|---|
| 2025.12.29 | ₩118,941 | ₩119,531 | ₩117,116 | ₩117,962 | -0.82% | 37.3만 |
|---|
| 2025.12.26 | ₩119,102 | ₩120,215 | ₩117,345 | ₩119,102 | 0.00% | 39만 |
|---|
| 2025.12.24 | ₩118,767 | ₩120,028 | ₩117,345 | ₩119,182 | +0.35% | 15.4만 |
|---|
| 2025.12.23 | ₩117,076 | ₩120,739 | ₩117,076 | ₩119,035 | +1.67% | 32.9만 |
|---|
| 2025.12.22 | ₩114,474 | ₩118,230 | ₩113,870 | ₩117,264 | +2.44% | 66.1만 |
|---|
| 2025.12.19 | ₩116,151 | ₩117,693 | ₩113,776 | ₩115,440 | -0.61% | 173.7만 |
|---|
| 2025.12.18 | ₩119,867 | ₩120,759 | ₩112,837 | ₩115,091 | -3.98% | 222.8만 |
|---|
| 2025.12.17 | ₩122,630 | ₩124,146 | ₩118,565 | ₩119,853 | -2.26% | 82.2만 |
|---|
| 2025.12.16 | ₩126,011 | ₩126,829 | ₩120,980 | ₩122,805 | -2.54% | 88.1만 |
|---|
| 2025.12.15 | ₩127,996 | ₩129,512 | ₩126,333 | ₩127,165 | -0.65% | 96만 |
|---|
| 2025.12.12 | ₩124,388 | ₩127,969 | ₩123,019 | ₩127,916 | +2.84% | 128.7만 |
|---|
| 2025.12.11 | ₩123,435 | ₩124,857 | ₩122,174 | ₩123,757 | +0.26% | 80.1만 |
|---|
| 2025.12.10 | ₩118,807 | ₩123,368 | ₩118,512 | ₩122,590 | +3.18% | 130.8만 |
|---|
| 2025.12.09 | ₩120,376 | ₩124,495 | ₩118,458 | ₩118,807 | -1.30% | 144만 |
|---|
| 2025.12.08 | ₩122,000 | ₩123,274 | ₩120,081 | ₩121,074 | -0.76% | 145.6만 |
|---|
| 2025.12.05 | ₩118,002 | ₩120,980 | ₩117,438 | ₩120,269 | +1.92% | 147.3만 |
|---|
| 2025.12.04 | ₩115,466 | ₩118,190 | ₩114,205 | ₩117,157 | +1.46% | 73.7만 |
|---|
| 2025.12.03 | ₩114,608 | ₩116,848 | ₩113,669 | ₩115,466 | +0.75% | 71.5만 |
|---|
| 2025.12.02 | ₩115,037 | ₩115,896 | ₩112,045 | ₩113,561 | -1.28% | 99.3만 |
|---|
| 2025.12.01 | ₩120,215 | ₩120,537 | ₩114,031 | ₩114,889 | -4.43% | 100만 |
|---|
| 2025.11.28 | ₩120,739 | ₩121,356 | ₩119,102 | ₩120,739 | 0.00% | 33.7만 |
|---|
| 2025.11.26 | ₩120,739 | ₩121,879 | ₩120,068 | ₩120,833 | +0.08% | 120.5만 |
|---|
| 2025.11.25 | ₩118,673 | ₩120,578 | ₩117,734 | ₩120,551 | +1.58% | 91.1만 |
|---|
| 2025.11.24 | ₩116,164 | ₩118,505 | ₩114,983 | ₩117,640 | +1.27% | 87.2만 |
|---|
| 2025.11.21 | ₩113,011 | ₩116,271 | ₩112,205 | ₩114,568 | +1.38% | 90.7만 |
|---|
| 2025.11.20 | ₩115,855 | ₩116,647 | ₩112,683 | ₩112,958 | -2.50% | 79만 |
|---|
| 2025.11.19 | ₩113,414 | ₩116,238 | ₩113,293 | ₩114,205 | +0.70% | 98.9만 |
|---|
| 2025.11.18 | ₩113,722 | ₩115,855 | ₩112,408 | ₩113,213 | -0.45% | 77.9만 |
|---|
| 2025.11.17 | ₩111,066 | ₩114,635 | ₩111,066 | ₩113,722 | +2.39% | 79.5만 |
|---|
| 2025.11.14 | ₩110,248 | ₩115,238 | ₩110,087 | ₩113,508 | +2.96% | 75.5만 |
|---|
| 2025.11.13 | ₩113,816 | ₩115,399 | ₩111,576 | ₩111,670 | -1.89% | 71.2만 |
|---|
| 2025.11.12 | ₩114,581 | ₩116,580 | ₩113,360 | ₩113,830 | -0.66% | 136.1만 |
|---|
| 2025.11.11 | ₩112,045 | ₩115,372 | ₩111,348 | ₩114,782 | +2.44% | 95.2만 |
|---|
| 2025.11.10 | ₩108,101 | ₩113,816 | ₩106,733 | ₩111,656 | +3.29% | 116.1만 |
|---|
| 2025.11.07 | ₩107,484 | ₩108,329 | ₩102,896 | ₩106,706 | -0.72% | 88.2만 |
|---|
| 2025.11.06 | ₩103,392 | ₩107,216 | ₩103,299 | ₩107,028 | +3.52% | 114만 |
|---|
| 2025.11.05 | ₩102,628 | ₩104,801 | ₩101,353 | ₩104,479 | +1.80% | 62.3만 |
|---|
| 2025.11.04 | ₩101,206 | ₩104,654 | ₩101,206 | ₩102,628 | +1.41% | 102.9만 |
|---|
| 2025.11.03 | ₩105,472 | ₩107,900 | ₩101,333 | ₩101,890 | -3.40% | 104.2만 |
|---|
| 2025.10.31 | ₩104,010 | ₩105,995 | ₩102,842 | ₩105,472 | +1.41% | 72.6만 |
|---|
| 2025.10.30 | ₩103,580 | ₩105,633 | ₩102,963 | ₩104,439 | +0.83% | 83.9만 |
|---|
| 2025.10.29 | ₩104,721 | ₩105,982 | ₩102,608 | ₩102,883 | -1.76% | 92.1만 |
|---|
| 2025.10.28 | ₩100,696 | ₩105,687 | ₩100,347 | ₩105,324 | +4.60% | 124.6만 |
|---|
| 2025.10.27 | ₩100,790 | ₩102,058 | ₩99,308 | ₩100,951 | +0.16% | 93.8만 |
|---|
| 2025.10.24 | ₩99,448 | ₩101,320 | ₩99,053 | ₩100,428 | +0.98% | 69.1만 |
|---|
| 2025.10.23 | ₩98,429 | ₩100,495 | ₩98,040 | ₩99,254 | +0.84% | 72.3만 |
|---|
| 2025.10.22 | ₩99,958 | ₩100,548 | ₩98,321 | ₩98,603 | -1.36% | 88.6만 |
|---|
| 2025.10.21 | ₩102,641 | ₩103,594 | ₩100,320 | ₩100,616 | -1.97% | 93만 |
|---|
| 2025.10.20 | ₩103,983 | ₩104,184 | ₩101,300 | ₩102,923 | -1.02% | 78.1만 |
|---|
| 2025.10.17 | ₩101,420 | ₩104,077 | ₩100,844 | ₩103,969 | +2.51% | 124.1만 |
|---|
| 2025.10.16 | ₩104,385 | ₩104,640 | ₩100,106 | ₩101,595 | -2.67% | 193.2만 |
|---|
| 2025.10.15 | ₩101,005 | ₩104,841 | ₩101,005 | ₩104,211 | +3.17% | 115만 |
|---|
| 2025.10.14 | ₩105,297 | ₩105,297 | ₩101,957 | ₩103,218 | -1.97% | 188.6만 |
|---|
| 2025.10.13 | ₩114,407 | ₩116,392 | ₩100,669 | ₩106,210 | -7.16% | 594.1만 |
|---|
| 2025.10.10 | ₩90,406 | ₩125,099 | ₩88,206 | ₩116,714 | +29.10% | 706.5만 |
|---|
| 2025.10.09 | ₩87,951 | ₩90,648 | ₩87,951 | ₩89,937 | +2.26% | 105.9만 |
|---|
| 2025.10.08 | ₩87,576 | ₩88,233 | ₩86,529 | ₩87,603 | +0.03% | 58.8만 |
|---|
| 2025.10.07 | ₩86,207 | ₩88,327 | ₩83,497 | ₩87,831 | +1.88% | 80.4만 |
|---|
| 2025.10.06 | ₩87,227 | ₩89,709 | ₩85,765 | ₩86,046 | -1.35% | 88.6만 |
|---|
| 2025.10.03 | ₩86,650 | ₩87,710 | ₩86,610 | ₩86,972 | +0.37% | 62.4만 |
|---|
| 2025.10.02 | ₩86,382 | ₩87,871 | ₩85,470 | ₩87,173 | +0.92% | 57.6만 |
|---|
| 2025.10.01 | ₩88,542 | ₩89,253 | ₩85,470 | ₩85,859 | -3.03% | 104.9만 |
|---|
| 2025.09.30 | ₩87,388 | ₩89,937 | ₩87,281 | ₩89,119 | +1.98% | 144.6만 |
|---|
| 2025.09.29 | ₩90,447 | ₩91,453 | ₩85,617 | ₩87,388 | -3.38% | 201.8만 |
|---|
| 2025.09.26 | ₩87,737 | ₩91,574 | ₩85,885 | ₩90,447 | +3.09% | 142.4만 |
|---|