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 | ₩186,745 | ₩195,274 | ₩185,464 | ₩191,844 | +2.73% | 76.2만 |
| 2026.10.08 | ₩186,291 | ₩189,775 | ₩184,182 | ₩186,745 | +0.24% | 100만 |
| 2026.10.07 | ₩183,315 | ₩192,337 | ₩183,194 | ₩188,093 | +2.61% | 92.7만 |
| 2026.10.06 | ₩187,319 | ₩188,200 | ₩181,646 | ₩185,116 | -1.18% | 63.6만 |
| 2026.10.05 | ₩186,812 | ₩190,215 | ₩184,302 | ₩187,706 | +0.48% | 127.4만 |
| 2026.10.02 | ₩188,186 | ₩189,147 | ₩184,689 | ₩186,945 | -0.66% | 76만 |
| 2026.10.01 | ₩185,837 | ₩191,777 | ₩184,689 | ₩185,784 | -0.03% | 88.6만 |
| 2026.09.30 | ₩189,001 | ₩191,857 | ₩187,452 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩188,053 |
| -0.50% |
| 78.8만 |
| 2026.09.29 | ₩191,470 | ₩192,324 | ₩185,370 | ₩188,160 | -1.73% | 50.8만 |
|---|
| 2026.09.28 | ₩189,815 | ₩191,784 | ₩187,185 | ₩190,122 | +0.16% | 92.6만 |
|---|
| 2026.09.25 | ₩189,281 | ₩191,470 | ₩184,502 | ₩189,348 | +0.04% | 80.9만 |
|---|
| 2026.09.24 | ₩185,210 | ₩187,933 | ₩178,990 | ₩183,315 | -1.02% | 98.9만 |
|---|
| 2026.09.23 | ₩192,564 | ₩193,912 | ₩184,035 | ₩185,130 | -3.86% | 51.3만 |
|---|
| 2026.09.22 | ₩193,058 | ₩197,156 | ₩192,871 | ₩193,632 | +0.30% | 80.6만 |
|---|
| 2026.09.21 | ₩191,163 | ₩194,033 | ₩188,320 | ₩193,512 | +1.23% | 82.2만 |
|---|
| 2026.09.18 | ₩190,989 | ₩192,978 | ₩187,446 | ₩190,869 | -0.06% | 183.7만 |
|---|
| 2026.09.17 | ₩192,725 | ₩195,541 | ₩189,948 | ₩191,804 | -0.48% | 55.9만 |
|---|
| 2026.09.16 | ₩192,458 | ₩195,127 | ₩188,040 | ₩190,656 | -0.94% | 50.7만 |
|---|
| 2026.09.15 | ₩196,849 | ₩197,530 | ₩189,535 | ₩191,403 | -2.77% | 63.8만 |
|---|
| 2026.09.14 | ₩200,519 | ₩201,868 | ₩195,981 | ₩197,249 | -1.63% | 60.8만 |
|---|
| 2026.09.11 | ₩196,448 | ₩200,853 | ₩194,633 | ₩197,783 | +0.68% | 47.8만 |
|---|
| 2026.09.10 | ₩191,256 | ₩195,554 | ₩189,535 | ₩193,752 | +1.31% | 54.3만 |
|---|
| 2026.09.09 | ₩194,940 | ₩201,794 | ₩192,818 | ₩193,659 | -0.66% | 53.1만 |
|---|
| 2026.09.08 | ₩191,683 | ₩196,595 | ₩189,535 | ₩194,793 | +1.62% | 70만 |
|---|
| 2026.09.04 | ₩195,501 | ₩197,530 | ₩192,217 | ₩194,500 | -0.51% | 50.1만 |
|---|
| 2026.09.03 | ₩195,781 | ₩199,532 | ₩192,204 | ₩198,611 | +1.45% | 35.4만 |
|---|
| 2026.09.02 | ₩197,543 | ₩199,438 | ₩193,018 | ₩194,980 | -1.30% | 56.2만 |
|---|
| 2026.09.01 | ₩197,209 | ₩200,666 | ₩193,172 | ₩195,528 | -0.85% | 53.4만 |
|---|
| 2026.08.31 | ₩191,216 | ₩199,271 | ₩189,465 | ₩197,209 | +3.13% | 56.7만 |
|---|
| 2026.08.28 | ₩197,183 | ₩197,476 | ₩190,108 | ₩192,644 | -2.30% | 50만 |
|---|
| 2026.08.27 | ₩200,680 | ₩202,455 | ₩196,355 | ₩199,545 | -0.57% | 38.2만 |
|---|
| 2026.08.26 | ₩200,693 | ₩202,975 | ₩197,129 | ₩202,215 | +0.76% | 33.6만 |
|---|
| 2026.08.25 | ₩208,007 | ₩210,864 | ₩200,333 | ₩201,000 | -3.37% | 66.5만 |
|---|
| 2026.08.24 | ₩205,979 | ₩210,997 | ₩200,132 | ₩206,513 | +0.26% | 48.3만 |
|---|
| 2026.08.21 | ₩203,015 | ₩206,820 | ₩201,307 | ₩205,979 | +1.46% | 40.3만 |
|---|
| 2026.08.20 | ₩203,483 | ₩207,220 | ₩197,910 | ₩201,133 | -1.15% | 51.9만 |
|---|
| 2026.08.19 | ₩214,641 | ₩214,641 | ₩205,845 | ₩206,806 | -3.65% | 78.6만 |
|---|
| 2026.08.18 | ₩210,837 | ₩213,560 | ₩209,302 | ₩210,010 | -0.39% | 47.2만 |
|---|
| 2026.08.17 | ₩207,033 | ₩212,159 | ₩205,018 | ₩211,718 | +2.26% | 50.7만 |
|---|
| 2026.08.14 | ₩200,519 | ₩207,594 | ₩199,105 | ₩207,020 | +3.24% | 42.6만 |
|---|
| 2026.08.13 | ₩204,417 | ₩206,873 | ₩201,440 | ₩202,108 | -1.13% | 44.5만 |
|---|
| 2026.08.12 | ₩197,823 | ₩203,816 | ₩196,649 | ₩202,895 | +2.56% | 41.7만 |
|---|
| 2026.08.11 | ₩202,722 | ₩202,722 | ₩196,702 | ₩197,930 | -2.36% | 30.7만 |
|---|
| 2026.08.10 | ₩199,292 | ₩202,348 | ₩196,737 | ₩200,213 | +0.46% | 54.6만 |
|---|
| 2026.08.07 | ₩195,114 | ₩196,635 | ₩192,791 | ₩194,700 | -0.21% | 32.1만 |
|---|
| 2026.08.06 | ₩193,552 | ₩197,543 | ₩186,798 | ₩195,114 | +0.81% | 83.8만 |
|---|
| 2026.08.05 | ₩183,515 | ₩184,306 | ₩180,712 | ₩183,288 | -0.12% | 43.1만 |
|---|
| 2026.08.04 | ₩177,548 | ₩184,266 | ₩176,534 | ₩181,272 | +2.10% | 63.5만 |
|---|
| 2026.08.03 | ₩181,232 | ₩181,493 | ₩175,760 | ₩176,561 | -2.58% | 45.1만 |
|---|
| 2026.07.31 | ₩184,676 | ₩184,689 | ₩175,773 | ₩182,380 | -1.24% | 54.9만 |
|---|
| 2026.07.30 | ₩175,880 | ₩185,464 | ₩174,358 | ₩185,050 | +5.21% | 55.6만 |
|---|
| 2026.07.29 | ₩182,727 | ₩183,435 | ₩177,148 | ₩177,522 | -2.85% | 56.1만 |
|---|
| 2026.07.28 | ₩182,447 | ₩182,861 | ₩177,789 | ₩182,647 | +0.11% | 28.2만 |
|---|
| 2026.07.27 | ₩181,673 | ₩186,758 | ₩180,759 | ₩180,939 | -0.40% | 41.7만 |
|---|
| 2026.07.24 | ₩181,673 | ₩183,128 | ₩178,563 | ₩181,673 | 0.00% | 29.8만 |
|---|
| 2026.07.23 | ₩178,576 | ₩183,295 | ₩176,187 | ₩180,765 | +1.23% | 60.6만 |
|---|
| 2026.07.22 | ₩186,131 | ₩186,131 | ₩179,417 | ₩180,779 | -2.88% | 71만 |
|---|
| 2026.07.21 | ₩177,976 | ₩186,491 | ₩174,919 | ₩184,609 | +3.73% | 58.1만 |
|---|
| 2026.07.20 | ₩189,254 | ₩191,256 | ₩178,376 | ₩179,217 | -5.30% | 76.3만 |
|---|
| 2026.07.17 | ₩175,346 | ₩188,307 | ₩175,346 | ₩188,080 | +7.26% | 51.9만 |
|---|
| 2026.07.16 | ₩180,472 | ₩182,267 | ₩175,319 | ₩176,214 | -2.36% | 60.2만 |
|---|
| 2026.07.15 | ₩170,848 | ₩185,824 | ₩169,473 | ₩180,805 | +5.83% | 83.6만 |
|---|
| 2026.07.14 | ₩176,040 | ₩176,120 | ₩171,756 | ₩175,213 | -0.47% | 56.5만 |
|---|
| 2026.07.13 | ₩173,584 | ₩175,333 | ₩167,275 | ₩173,371 | -0.12% | 54.1만 |
|---|
| 2026.07.10 | ₩183,021 | ₩183,021 | ₩174,372 | ₩175,413 | -4.16% | 106.1만 |
|---|
| 2026.07.09 | ₩185,877 | ₩188,333 | ₩182,841 | ₩183,715 | -1.16% | 161.3만 |
|---|
| 2026.07.08 | ₩186,198 | ₩188,133 | ₩181,633 | ₩186,958 | +0.41% | 93.1만 |
|---|
| 2026.07.07 | ₩176,974 | ₩188,307 | ₩174,438 | ₩188,000 | +6.23% | 137.4만 |
|---|
| 2026.07.06 | ₩175,186 | ₩177,235 | ₩171,048 | ₩175,520 | +0.19% | 64만 |
|---|
| 2026.07.02 | ₩168,032 | ₩176,013 | ₩167,164 | ₩175,680 | +4.55% | 70.8만 |
|---|
| 2026.07.01 | ₩164,121 | ₩168,232 | ₩163,480 | ₩167,071 | +1.80% | 52.2만 |
|---|
| 2026.06.30 | ₩162,893 | ₩166,463 | ₩159,596 | ₩163,614 | +0.44% | 56.1만 |
|---|
| 2026.06.29 | ₩161,959 | ₩168,966 | ₩157,861 | ₩162,346 | +0.24% | 74.1만 |
|---|
| 2026.06.26 | ₩162,840 | ₩164,748 | ₩157,914 | ₩162,679 | -0.10% | 259.4만 |
|---|
| 2026.06.25 | ₩163,253 | ₩168,512 | ₩162,145 | ₩163,680 | +0.26% | 104.8만 |
|---|
| 2026.06.24 | ₩159,342 | ₩166,577 | ₩158,575 | ₩163,040 | +2.32% | 113.2만 |
|---|
| 2026.06.23 | ₩153,042 | ₩159,970 | ₩152,909 | ₩158,782 | +3.75% | 70.1만 |
|---|
| 2026.06.22 | ₩151,147 | ₩155,592 | ₩151,147 | ₩153,536 | +1.58% | 119.4만 |
|---|
| 2026.06.18 | ₩150,667 | ₩152,809 | ₩148,384 | ₩150,640 | -0.02% | 153.4만 |
|---|
| 2026.06.17 | ₩147,944 | ₩151,454 | ₩146,969 | ₩148,745 | +0.54% | 74.3만 |
|---|
| 2026.06.16 | ₩150,600 | ₩151,708 | ₩144,860 | ₩147,677 | -1.94% | 50.5만 |
|---|
| 2026.06.15 | ₩145,621 | ₩150,520 | ₩145,621 | ₩150,106 | +3.08% | 53.6만 |
|---|
| 2026.06.12 | ₩146,622 | ₩149,192 | ₩146,289 | ₩146,529 | -0.06% | 44.9만 |
|---|
| 2026.06.11 | ₩141,857 | ₩147,917 | ₩141,857 | ₩146,542 | +3.30% | 56.4만 |
|---|
| 2026.06.10 | ₩140,816 | ₩148,758 | ₩140,002 | ₩141,177 | +0.26% | 77.1만 |
|---|
| 2026.06.09 | ₩133,155 | ₩142,124 | ₩130,912 | ₩141,310 | +6.12% | 87.9만 |
|---|
| 2026.06.08 | ₩132,074 | ₩135,023 | ₩129,070 | ₩130,846 | -0.93% | 56.8만 |
|---|
| 2026.06.05 | ₩137,666 | ₩137,866 | ₩128,643 | ₩129,978 | -5.58% | 88.7만 |
|---|
| 2026.06.04 | ₩128,657 | ₩138,207 | ₩128,323 | ₩137,199 | +6.64% | 65.9만 |
|---|
| 2026.06.03 | ₩125,373 | ₩127,615 | ₩124,132 | ₩127,349 | +1.58% | 57.9만 |
|---|
| 2026.06.02 | ₩125,253 | ₩130,418 | ₩123,798 | ₩124,439 | -0.65% | 72.4만 |
|---|
| 2026.06.01 | ₩130,645 | ₩131,473 | ₩124,799 | ₩126,694 | -3.02% | 81.7만 |
|---|
| 2026.05.29 | ₩134,329 | ₩136,678 | ₩131,927 | ₩132,888 | -1.07% | 59.8만 |
|---|
| 2026.05.28 | ₩137,132 | ₩138,427 | ₩132,708 | ₩134,022 | -2.27% | 55.2만 |
|---|
| 2026.05.27 | ₩133,542 | ₩136,799 | ₩132,060 | ₩136,425 | +2.16% | 40.5만 |
|---|
| 2026.05.26 | ₩133,515 | ₩134,543 | ₩130,707 | ₩133,448 | -0.05% | 36.1만 |
|---|
| 2026.05.22 | ₩136,158 | ₩136,698 | ₩131,993 | ₩132,394 | -2.76% | 39.4만 |
|---|
| 2026.05.21 | ₩134,983 | ₩138,053 | ₩131,608 | ₩136,158 | +0.87% | 40.3만 |
|---|
| 2026.05.20 | ₩132,180 | ₩136,011 | ₩131,299 | ₩134,650 | +1.87% | 37.2만 |
|---|
| 2026.05.19 | ₩133,809 | ₩133,822 | ₩129,060 | ₩131,299 | -1.88% | 49.3만 |
|---|
| 2026.05.18 | ₩137,773 | ₩139,028 | ₩134,249 | ₩134,463 | -2.40% | 44.7만 |
|---|
| 2026.05.15 | ₩139,108 | ₩139,335 | ₩135,771 | ₩136,385 | -1.96% | 56.1만 |
|---|
| 2026.05.14 | ₩139,228 | ₩141,110 | ₩135,637 | ₩140,883 | +1.19% | 42.7만 |
|---|
| 2026.05.13 | ₩132,914 | ₩139,074 | ₩131,099 | ₩138,654 | +4.32% | 51.8만 |
|---|
| 2026.05.12 | ₩138,147 | ₩138,360 | ₩131,286 | ₩133,408 | -3.43% | 64.6만 |
|---|
| 2026.05.11 | ₩133,662 | ₩140,583 | ₩133,395 | ₩138,147 | +3.36% | 57.2만 |
|---|
| 2026.05.08 | ₩131,486 | ₩133,675 | ₩129,471 | ₩132,621 | +0.86% | 50.5만 |
|---|
| 2026.05.07 | ₩138,213 | ₩139,722 | ₩131,513 | ₩131,940 | -4.54% | 83.7만 |
|---|
| 2026.05.06 | ₩137,479 | ₩140,182 | ₩132,074 | ₩138,774 | +0.94% | 99만 |
|---|
| 2026.05.05 | ₩133,902 | ₩135,304 | ₩130,071 | ₩132,421 | -1.11% | 39.8만 |
|---|
| 2026.05.04 | ₩130,806 | ₩134,917 | ₩130,806 | ₩132,834 | +1.55% | 45.7만 |
|---|
| 2026.05.01 | ₩132,354 | ₩132,761 | ₩129,578 | ₩131,299 | -0.80% | 44.8만 |
|---|
| 2026.04.30 | ₩132,140 | ₩133,148 | ₩129,738 | ₩132,100 | -0.03% | 57.8만 |
|---|
| 2026.04.29 | ₩133,835 | ₩133,942 | ₩130,952 | ₩131,500 | -1.75% | 57.7만 |
|---|
| 2026.04.28 | ₩132,808 | ₩136,765 | ₩130,525 | ₩135,090 | +1.72% | 66.3만 |
|---|
| 2026.04.27 | ₩134,062 | ₩138,040 | ₩131,219 | ₩131,486 | -1.92% | 99.5만 |
|---|
| 2026.04.24 | ₩136,865 | ₩141,407 | ₩132,013 | ₩133,475 | -2.48% | 77.9만 |
|---|
| 2026.04.23 | ₩141,937 | ₩142,792 | ₩136,492 | ₩136,972 | -3.50% | 65.2만 |
|---|
| 2026.04.22 | ₩142,057 | ₩142,818 | ₩138,721 | ₩140,883 | -0.83% | 34.6만 |
|---|
| 2026.04.21 | ₩140,069 | ₩142,084 | ₩138,333 | ₩141,337 | +0.91% | 49.5만 |
|---|
| 2026.04.20 | ₩140,769 | ₩142,097 | ₩138,814 | ₩140,776 | +0.00% | 54.1만 |
|---|
| 2026.04.17 | ₩140,910 | ₩142,689 | ₩138,160 | ₩141,457 | +0.39% | 100.6만 |
|---|
| 2026.04.16 | ₩138,267 | ₩139,521 | ₩136,752 | ₩138,454 | +0.14% | 41.8만 |
|---|
| 2026.04.15 | ₩141,430 | ₩142,364 | ₩137,506 | ₩140,736 | -0.49% | 77만 |
|---|
| 2026.04.14 | ₩130,245 | ₩140,109 | ₩130,245 | ₩139,775 | +7.32% | 85만 |
|---|
| 2026.04.13 | ₩131,620 | ₩134,863 | ₩127,335 | ₩130,232 | -1.05% | 108.9만 |
|---|
| 2026.04.10 | ₩139,188 | ₩139,188 | ₩131,339 | ₩131,900 | -5.24% | 57.7만 |
|---|
| 2026.04.09 | ₩135,410 | ₩140,289 | ₩135,410 | ₩138,927 | +2.60% | 70만 |
|---|
| 2026.04.08 | ₩139,188 | ₩141,323 | ₩135,631 | ₩136,265 | -2.10% | 81.9만 |
|---|
| 2026.04.07 | ₩138,053 | ₩138,761 | ₩135,224 | ₩138,480 | +0.31% | 78.5만 |
|---|
| 2026.04.06 | ₩138,440 | ₩139,428 | ₩135,924 | ₩137,332 | -0.80% | 52.9만 |
|---|
| 2026.04.02 | ₩135,597 | ₩139,228 | ₩135,597 | ₩138,520 | +2.16% | 60.2만 |
|---|
| 2026.04.01 | ₩140,829 | ₩143,939 | ₩137,079 | ₩138,374 | -1.74% | 58.4만 |
|---|
| 2026.03.31 | ₩135,117 | ₩141,470 | ₩134,890 | ₩140,683 | +4.12% | 94.5만 |
|---|
| 2026.03.30 | ₩132,194 | ₩137,159 | ₩130,912 | ₩133,301 | +0.84% | 88.4만 |
|---|
| 2026.03.27 | ₩135,170 | ₩136,038 | ₩130,652 | ₩132,100 | -2.27% | 78.6만 |
|---|
| 2026.03.26 | ₩137,813 | ₩141,070 | ₩136,158 | ₩136,371 | -1.05% | 104.5만 |
|---|
| 2026.03.25 | ₩132,701 | ₩140,149 | ₩129,684 | ₩139,228 | +4.92% | 81.2만 |
|---|
| 2026.03.24 | ₩129,684 | ₩134,783 | ₩129,684 | ₩133,996 | +3.32% | 94만 |
|---|
| 2026.03.23 | ₩133,475 | ₩136,225 | ₩131,006 | ₩131,526 | -1.46% | 92.5만 |
|---|
| 2026.03.20 | ₩135,437 | ₩135,878 | ₩130,579 | ₩131,967 | -2.56% | 202.9만 |
|---|
| 2026.03.19 | ₩131,406 | ₩141,070 | ₩131,266 | ₩135,717 | +3.28% | 192만 |
|---|
| 2026.03.18 | ₩129,524 | ₩132,808 | ₩120,902 | ₩129,591 | +0.05% | 198.2만 |
|---|
| 2026.03.17 | ₩129,070 | ₩132,554 | ₩128,703 | ₩129,778 | +0.55% | 79.9만 |
|---|
| 2026.03.16 | ₩124,505 | ₩129,574 | ₩123,605 | ₩129,137 | +3.72% | 69.6만 |
|---|
| 2026.03.13 | ₩129,351 | ₩131,206 | ₩121,355 | ₩123,278 | -4.70% | 89.6만 |
|---|
| 2026.03.12 | ₩126,815 | ₩128,657 | ₩125,027 | ₩127,362 | +0.43% | 75.1만 |
|---|
| 2026.03.11 | ₩129,257 | ₩131,233 | ₩128,096 | ₩128,777 | -0.37% | 78.9만 |
|---|
| 2026.03.10 | ₩128,163 | ₩131,086 | ₩127,335 | ₩129,537 | +1.07% | 85.6만 |
|---|
| 2026.03.09 | ₩121,649 | ₩130,185 | ₩121,649 | ₩129,017 | +6.06% | 72.7만 |
|---|
| 2026.03.06 | ₩120,074 | ₩124,094 | ₩117,218 | ₩122,917 | +2.37% | 57.2만 |
|---|
| 2026.03.05 | ₩126,187 | ₩126,187 | ₩120,595 | ₩122,010 | -3.31% | 67.8만 |
|---|
| 2026.03.04 | ₩122,717 | ₩127,375 | ₩121,502 | ₩126,574 | +3.14% | 78.3만 |
|---|
| 2026.03.03 | ₩123,544 | ₩124,812 | ₩120,154 | ₩121,863 | -1.36% | 53만 |
|---|
| 2026.03.02 | ₩122,904 | ₩126,654 | ₩121,442 | ₩125,787 | +2.35% | 94.3만 |
|---|
| 2026.02.27 | ₩117,698 | ₩123,104 | ₩116,323 | ₩122,904 | +4.42% | 93.7만 |
|---|
| 2026.02.26 | ₩116,791 | ₩118,559 | ₩114,255 | ₩117,979 | +1.02% | 70.6만 |
|---|
| 2026.02.25 | ₩116,791 | ₩118,072 | ₩115,129 | ₩116,257 | -0.46% | 28.6만 |
|---|
| 2026.02.24 | ₩115,750 | ₩119,580 | ₩114,789 | ₩116,644 | +0.77% | 66.9만 |
|---|
| 2026.02.23 | ₩109,877 | ₩115,916 | ₩102,776 | ₩115,576 | +5.19% | 71.1만 |
|---|
| 2026.02.20 | ₩111,131 | ₩111,699 | ₩107,741 | ₩110,464 | -0.60% | 57.8만 |
|---|
| 2026.02.19 | ₩109,289 | ₩111,078 | ₩107,567 | ₩110,904 | +1.48% | 38.5만 |
|---|
| 2026.02.18 | ₩108,902 | ₩111,311 | ₩108,902 | ₩110,771 | +1.72% | 40.8만 |
|---|
| 2026.02.17 | ₩108,208 | ₩110,958 | ₩107,307 | ₩110,063 | +1.71% | 36.5만 |
|---|
| 2026.02.13 | ₩109,436 | ₩112,192 | ₩107,567 | ₩108,769 | -0.61% | 42.9만 |
|---|
| 2026.02.12 | ₩112,212 | ₩113,080 | ₩108,862 | ₩109,356 | -2.55% | 35.3만 |
|---|
| 2026.02.11 | ₩111,398 | ₩113,213 | ₩108,101 | ₩111,438 | +0.04% | 35만 |
|---|
| 2026.02.10 | ₩110,784 | ₩113,320 | ₩110,310 | ₩111,959 | +1.06% | 44.3만 |
|---|
| 2026.02.09 | ₩111,412 | ₩111,986 | ₩109,730 | ₩111,211 | -0.18% | 32.2만 |
|---|
| 2026.02.06 | ₩109,596 | ₩113,520 | ₩108,849 | ₩112,773 | +2.90% | 81.3만 |
|---|
| 2026.02.05 | ₩111,612 | ₩114,028 | ₩107,051 | ₩107,674 | -3.53% | 45.7만 |
|---|
| 2026.02.04 | ₩114,241 | ₩114,255 | ₩108,115 | ₩111,185 | -2.68% | 107.8만 |
|---|
| 2026.02.03 | ₩110,904 | ₩114,915 | ₩110,624 | ₩114,241 | +3.01% | 76.9만 |
|---|
| 2026.02.02 | ₩109,183 | ₩112,853 | ₩108,302 | ₩110,851 | +1.53% | 141.5만 |
|---|
| 2026.01.30 | ₩106,473 | ₩110,197 | ₩105,105 | ₩109,183 | +2.54% | 117.4만 |
|---|
| 2026.01.29 | ₩108,635 | ₩110,104 | ₩103,703 | ₩106,420 | -2.04% | 95.3만 |
|---|
| 2026.01.28 | ₩110,050 | ₩111,705 | ₩106,780 | ₩109,129 | -0.84% | 77.7만 |
|---|
| 2026.01.27 | ₩109,450 | ₩111,945 | ₩109,450 | ₩110,891 | +1.32% | 50.8만 |
|---|
| 2026.01.26 | ₩110,157 | ₩112,539 | ₩109,373 | ₩109,850 | -0.28% | 52.9만 |
|---|
| 2026.01.23 | ₩112,947 | ₩114,121 | ₩110,337 | ₩110,918 | -1.80% | 56.9만 |
|---|
| 2026.01.22 | ₩110,557 | ₩113,721 | ₩107,648 | ₩113,173 | +2.37% | 60.9만 |
|---|
| 2026.01.21 | ₩110,130 | ₩112,066 | ₩107,140 | ₩111,972 | +1.67% | 108.6만 |
|---|
| 2026.01.20 | ₩108,328 | ₩111,625 | ₩106,606 | ₩111,345 | +2.78% | 90.1만 |
|---|
| 2026.01.16 | ₩112,800 | ₩113,013 | ₩108,742 | ₩109,436 | -2.98% | 66.5만 |
|---|
| 2026.01.15 | ₩112,920 | ₩116,711 | ₩112,559 | ₩113,120 | +0.18% | 83.9만 |
|---|
| 2026.01.14 | ₩107,915 | ₩113,854 | ₩107,407 | ₩113,761 | +5.42% | 105.3만 |
|---|
| 2026.01.13 | ₩106,620 | ₩110,437 | ₩106,299 | ₩108,595 | +1.85% | 79.9만 |
|---|
| 2026.01.12 | ₩106,099 | ₩108,235 | ₩105,112 | ₩107,114 | +0.96% | 74만 |
|---|
| 2026.01.09 | ₩107,047 | ₩108,649 | ₩105,952 | ₩107,074 | +0.02% | 98.3만 |
|---|
| 2026.01.08 | ₩108,181 | ₩109,636 | ₩105,739 | ₩107,047 | -1.05% | 148.8만 |
|---|
| 2026.01.07 | ₩109,783 | ₩110,370 | ₩105,686 | ₩109,903 | +0.11% | 122만 |
|---|
| 2026.01.06 | ₩111,118 | ₩113,454 | ₩109,009 | ₩109,810 | -1.18% | 73.1만 |
|---|
| 2026.01.05 | ₩116,831 | ₩116,831 | ₩110,677 | ₩112,359 | -3.83% | 102.8만 |
|---|
| 2026.01.02 | ₩115,509 | ₩117,665 | ₩113,707 | ₩116,364 | +0.74% | 75.2만 |
|---|
| 2025.12.31 | ₩116,550 | ₩117,765 | ₩114,762 | ₩116,577 | +0.02% | 61.6만 |
|---|
| 2025.12.30 | ₩117,378 | ₩117,878 | ₩114,949 | ₩116,470 | -0.77% | 34.4만 |
|---|
| 2025.12.29 | ₩118,339 | ₩118,926 | ₩116,524 | ₩117,365 | -0.82% | 37.3만 |
|---|
| 2025.12.26 | ₩118,499 | ₩119,607 | ₩116,751 | ₩118,499 | 0.00% | 39만 |
|---|
| 2025.12.24 | ₩118,165 | ₩119,420 | ₩116,751 | ₩118,579 | +0.35% | 15.4만 |
|---|
| 2025.12.23 | ₩116,484 | ₩120,128 | ₩116,484 | ₩118,432 | +1.67% | 32.9만 |
|---|
| 2025.12.22 | ₩113,894 | ₩117,632 | ₩113,294 | ₩116,671 | +2.44% | 66.1만 |
|---|
| 2025.12.19 | ₩115,563 | ₩117,098 | ₩113,200 | ₩114,855 | -0.61% | 173.7만 |
|---|
| 2025.12.18 | ₩119,260 | ₩120,148 | ₩112,266 | ₩114,508 | -3.98% | 222.8만 |
|---|
| 2025.12.17 | ₩122,010 | ₩123,518 | ₩117,965 | ₩119,247 | -2.26% | 82.2만 |
|---|
| 2025.12.16 | ₩125,373 | ₩126,187 | ₩120,368 | ₩122,183 | -2.54% | 88.1만 |
|---|
| 2025.12.15 | ₩127,349 | ₩128,857 | ₩125,693 | ₩126,521 | -0.65% | 96만 |
|---|
| 2025.12.12 | ₩123,758 | ₩127,322 | ₩122,397 | ₩127,268 | +2.84% | 128.7만 |
|---|
| 2025.12.11 | ₩122,810 | ₩124,225 | ₩121,556 | ₩123,131 | +0.26% | 80.1만 |
|---|
| 2025.12.10 | ₩118,205 | ₩122,744 | ₩117,912 | ₩121,969 | +3.18% | 130.8만 |
|---|
| 2025.12.09 | ₩119,767 | ₩123,865 | ₩117,858 | ₩118,205 | -1.30% | 144만 |
|---|
| 2025.12.08 | ₩121,382 | ₩122,650 | ₩119,473 | ₩120,461 | -0.76% | 145.6만 |
|---|
| 2025.12.05 | ₩117,405 | ₩120,368 | ₩116,844 | ₩119,660 | +1.92% | 147.3만 |
|---|
| 2025.12.04 | ₩114,882 | ₩117,591 | ₩113,627 | ₩116,564 | +1.46% | 73.7만 |
|---|
| 2025.12.03 | ₩114,028 | ₩116,257 | ₩113,093 | ₩114,882 | +0.75% | 71.5만 |
|---|
| 2025.12.02 | ₩114,455 | ₩115,309 | ₩111,478 | ₩112,987 | -1.28% | 99.3만 |
|---|
| 2025.12.01 | ₩119,607 | ₩119,927 | ₩113,454 | ₩114,308 | -4.43% | 100만 |
|---|
| 2025.11.28 | ₩120,128 | ₩120,741 | ₩118,499 | ₩120,128 | 0.00% | 33.7만 |
|---|
| 2025.11.26 | ₩120,128 | ₩121,262 | ₩119,460 | ₩120,221 | +0.08% | 120.5만 |
|---|
| 2025.11.25 | ₩118,072 | ₩119,967 | ₩117,138 | ₩119,941 | +1.58% | 91.1만 |
|---|
| 2025.11.24 | ₩115,576 | ₩117,905 | ₩114,401 | ₩117,044 | +1.27% | 87.2만 |
|---|
| 2025.11.21 | ₩112,439 | ₩115,683 | ₩111,637 | ₩113,988 | +1.38% | 90.7만 |
|---|
| 2025.11.20 | ₩115,269 | ₩116,057 | ₩112,112 | ₩112,386 | -2.50% | 79만 |
|---|
| 2025.11.19 | ₩112,840 | ₩115,649 | ₩112,720 | ₩113,627 | +0.70% | 98.9만 |
|---|
| 2025.11.18 | ₩113,147 | ₩115,269 | ₩111,839 | ₩112,640 | -0.45% | 77.9만 |
|---|
| 2025.11.17 | ₩110,504 | ₩114,054 | ₩110,504 | ₩113,147 | +2.39% | 79.5만 |
|---|
| 2025.11.14 | ₩109,690 | ₩114,655 | ₩109,530 | ₩112,933 | +2.96% | 75.5만 |
|---|
| 2025.11.13 | ₩113,240 | ₩114,815 | ₩111,011 | ₩111,105 | -1.89% | 71.2만 |
|---|
| 2025.11.12 | ₩114,001 | ₩115,990 | ₩112,786 | ₩113,254 | -0.66% | 136.1만 |
|---|
| 2025.11.11 | ₩111,478 | ₩114,789 | ₩110,784 | ₩114,201 | +2.44% | 95.2만 |
|---|
| 2025.11.10 | ₩107,554 | ₩113,240 | ₩106,193 | ₩111,091 | +3.29% | 116.1만 |
|---|
| 2025.11.07 | ₩106,940 | ₩107,781 | ₩102,375 | ₩106,166 | -0.72% | 88.2만 |
|---|
| 2025.11.06 | ₩102,869 | ₩106,673 | ₩102,776 | ₩106,486 | +3.52% | 114만 |
|---|
| 2025.11.05 | ₩102,108 | ₩104,271 | ₩100,840 | ₩103,950 | +1.80% | 62.3만 |
|---|
| 2025.11.04 | ₩100,694 | ₩104,124 | ₩100,694 | ₩102,108 | +1.41% | 102.9만 |
|---|
| 2025.11.03 | ₩104,938 | ₩107,354 | ₩100,820 | ₩101,374 | -3.40% | 104.2만 |
|---|
| 2025.10.31 | ₩103,483 | ₩105,459 | ₩102,322 | ₩104,938 | +1.41% | 72.6만 |
|---|
| 2025.10.30 | ₩103,056 | ₩105,098 | ₩102,442 | ₩103,910 | +0.83% | 83.9만 |
|---|
| 2025.10.29 | ₩104,191 | ₩105,445 | ₩102,088 | ₩102,362 | -1.76% | 92.1만 |
|---|
| 2025.10.28 | ₩100,186 | ₩105,152 | ₩99,839 | ₩104,791 | +4.60% | 124.6만 |
|---|
| 2025.10.27 | ₩100,280 | ₩101,541 | ₩98,805 | ₩100,440 | +0.16% | 93.8만 |
|---|
| 2025.10.24 | ₩98,945 | ₩100,807 | ₩98,551 | ₩99,919 | +0.98% | 69.1만 |
|---|
| 2025.10.23 | ₩97,931 | ₩99,986 | ₩97,544 | ₩98,751 | +0.84% | 72.3만 |
|---|
| 2025.10.22 | ₩99,452 | ₩100,040 | ₩97,824 | ₩98,104 | -1.36% | 88.6만 |
|---|
| 2025.10.21 | ₩102,122 | ₩103,069 | ₩99,813 | ₩100,106 | -1.97% | 93만 |
|---|
| 2025.10.20 | ₩103,456 | ₩103,657 | ₩100,787 | ₩102,402 | -1.02% | 78.1만 |
|---|
| 2025.10.17 | ₩100,907 | ₩103,550 | ₩100,333 | ₩103,443 | +2.51% | 124.1만 |
|---|
| 2025.10.16 | ₩103,857 | ₩104,111 | ₩99,599 | ₩101,081 | -2.67% | 193.2만 |
|---|
| 2025.10.15 | ₩100,493 | ₩104,311 | ₩100,493 | ₩103,683 | +3.17% | 115만 |
|---|
| 2025.10.14 | ₩104,765 | ₩104,765 | ₩101,441 | ₩102,696 | -1.97% | 188.6만 |
|---|
| 2025.10.13 | ₩113,827 | ₩115,803 | ₩100,160 | ₩105,672 | -7.16% | 594.1만 |
|---|
| 2025.10.10 | ₩89,949 | ₩124,465 | ₩87,760 | ₩116,123 | +29.10% | 706.5만 |
|---|