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 | ₩187,201 | ₩195,751 | ₩185,916 | ₩192,312 | +2.73% | 76.2만 |
| 2026.10.08 | ₩186,746 | ₩190,238 | ₩184,632 | ₩187,201 | +0.24% | 100만 |
| 2026.10.07 | ₩183,762 | ₩192,807 | ₩183,642 | ₩188,552 | +2.61% | 92.7만 |
| 2026.10.06 | ₩187,776 | ₩188,659 | ₩182,090 | ₩185,569 | -1.18% | 63.6만 |
| 2026.10.05 | ₩187,268 | ₩190,680 | ₩184,752 | ₩188,164 | +0.48% | 127.4만 |
| 2026.10.02 | ₩188,646 | ₩189,609 | ₩185,140 | ₩187,402 | -0.66% | 76만 |
| 2026.10.01 | ₩186,291 | ₩192,245 | ₩185,140 | ₩186,238 | -0.03% | 88.6만 |
| 2026.09.30 | ₩189,462 | ₩192,326 | ₩187,910 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩188,512 |
| -0.50% |
| 78.8만 |
| 2026.09.29 | ₩191,938 | ₩192,794 | ₩185,823 | ₩188,619 | -1.73% | 50.8만 |
|---|
| 2026.09.28 | ₩190,278 | ₩192,252 | ₩187,643 | ₩190,586 | +0.16% | 92.6만 |
|---|
| 2026.09.25 | ₩189,743 | ₩191,938 | ₩184,953 | ₩189,810 | +0.04% | 80.9만 |
|---|
| 2026.09.24 | ₩185,662 | ₩188,392 | ₩179,427 | ₩183,762 | -1.02% | 98.9만 |
|---|
| 2026.09.23 | ₩193,035 | ₩194,386 | ₩184,485 | ₩185,582 | -3.86% | 51.3만 |
|---|
| 2026.09.22 | ₩193,530 | ₩197,637 | ₩193,342 | ₩194,105 | +0.30% | 80.6만 |
|---|
| 2026.09.21 | ₩191,630 | ₩194,507 | ₩188,780 | ₩193,985 | +1.23% | 82.2만 |
|---|
| 2026.09.18 | ₩191,456 | ₩193,449 | ₩187,903 | ₩191,335 | -0.06% | 183.7만 |
|---|
| 2026.09.17 | ₩193,195 | ₩196,018 | ₩190,412 | ₩192,272 | -0.48% | 55.9만 |
|---|
| 2026.09.16 | ₩192,928 | ₩195,604 | ₩188,499 | ₩191,121 | -0.94% | 50.7만 |
|---|
| 2026.09.15 | ₩197,330 | ₩198,012 | ₩189,997 | ₩191,871 | -2.77% | 63.8만 |
|---|
| 2026.09.14 | ₩201,009 | ₩202,361 | ₩196,460 | ₩197,731 | -1.63% | 60.8만 |
|---|
| 2026.09.11 | ₩196,928 | ₩201,344 | ₩195,109 | ₩198,266 | +0.68% | 47.8만 |
|---|
| 2026.09.10 | ₩191,723 | ₩196,032 | ₩189,997 | ₩194,226 | +1.31% | 54.3만 |
|---|
| 2026.09.09 | ₩195,416 | ₩202,287 | ₩193,289 | ₩194,132 | -0.66% | 53.1만 |
|---|
| 2026.09.08 | ₩192,152 | ₩197,075 | ₩189,997 | ₩195,269 | +1.62% | 70만 |
|---|
| 2026.09.04 | ₩195,978 | ₩198,012 | ₩192,687 | ₩194,975 | -0.51% | 50.1만 |
|---|
| 2026.09.03 | ₩196,259 | ₩200,019 | ₩192,673 | ₩199,096 | +1.45% | 35.4만 |
|---|
| 2026.09.02 | ₩198,025 | ₩199,925 | ₩193,490 | ₩195,457 | -1.30% | 56.2만 |
|---|
| 2026.09.01 | ₩197,691 | ₩201,156 | ₩193,644 | ₩196,005 | -0.85% | 53.4만 |
|---|
| 2026.08.31 | ₩191,683 | ₩199,758 | ₩189,928 | ₩197,691 | +3.13% | 56.7만 |
|---|
| 2026.08.28 | ₩197,664 | ₩197,959 | ₩190,573 | ₩193,115 | -2.30% | 50만 |
|---|
| 2026.08.27 | ₩201,170 | ₩202,949 | ₩196,835 | ₩200,032 | -0.57% | 38.2만 |
|---|
| 2026.08.26 | ₩201,183 | ₩203,471 | ₩197,611 | ₩202,709 | +0.76% | 33.6만 |
|---|
| 2026.08.25 | ₩208,515 | ₩211,379 | ₩200,822 | ₩201,491 | -3.37% | 66.5만 |
|---|
| 2026.08.24 | ₩206,482 | ₩211,513 | ₩200,621 | ₩207,017 | +0.26% | 48.3만 |
|---|
| 2026.08.21 | ₩203,511 | ₩207,325 | ₩201,799 | ₩206,482 | +1.46% | 40.3만 |
|---|
| 2026.08.20 | ₩203,980 | ₩207,726 | ₩198,393 | ₩201,625 | -1.15% | 51.9만 |
|---|
| 2026.08.19 | ₩215,165 | ₩215,165 | ₩206,348 | ₩207,311 | -3.65% | 78.6만 |
|---|
| 2026.08.18 | ₩211,352 | ₩214,082 | ₩209,813 | ₩210,522 | -0.39% | 47.2만 |
|---|
| 2026.08.17 | ₩207,539 | ₩212,677 | ₩205,518 | ₩212,235 | +2.26% | 50.7만 |
|---|
| 2026.08.14 | ₩201,009 | ₩208,101 | ₩199,591 | ₩207,525 | +3.24% | 42.6만 |
|---|
| 2026.08.13 | ₩204,916 | ₩207,378 | ₩201,932 | ₩202,601 | -1.13% | 44.5만 |
|---|
| 2026.08.12 | ₩198,306 | ₩204,314 | ₩197,129 | ₩203,391 | +2.56% | 41.7만 |
|---|
| 2026.08.11 | ₩203,217 | ₩203,217 | ₩197,183 | ₩198,413 | -2.36% | 30.7만 |
|---|
| 2026.08.10 | ₩199,778 | ₩202,842 | ₩197,217 | ₩200,702 | +0.46% | 54.6만 |
|---|
| 2026.08.07 | ₩195,590 | ₩197,116 | ₩193,262 | ₩195,176 | -0.21% | 32.1만 |
|---|
| 2026.08.06 | ₩194,025 | ₩198,025 | ₩187,254 | ₩195,590 | +0.81% | 83.8만 |
|---|
| 2026.08.05 | ₩183,963 | ₩184,756 | ₩181,153 | ₩183,736 | -0.12% | 43.1만 |
|---|
| 2026.08.04 | ₩177,982 | ₩184,716 | ₩176,965 | ₩181,715 | +2.10% | 63.5만 |
|---|
| 2026.08.03 | ₩181,675 | ₩181,936 | ₩176,189 | ₩176,992 | -2.58% | 45.1만 |
|---|
| 2026.07.31 | ₩185,127 | ₩185,140 | ₩176,203 | ₩182,826 | -1.24% | 54.9만 |
|---|
| 2026.07.30 | ₩176,310 | ₩185,916 | ₩174,784 | ₩185,502 | +5.21% | 55.6만 |
|---|
| 2026.07.29 | ₩183,174 | ₩183,883 | ₩177,581 | ₩177,955 | -2.85% | 56.1만 |
|---|
| 2026.07.28 | ₩182,893 | ₩183,307 | ₩178,223 | ₩183,093 | +0.11% | 28.2만 |
|---|
| 2026.07.27 | ₩182,117 | ₩187,214 | ₩181,200 | ₩181,381 | -0.40% | 41.7만 |
|---|
| 2026.07.24 | ₩182,117 | ₩183,575 | ₩178,999 | ₩182,117 | 0.00% | 29.8만 |
|---|
| 2026.07.23 | ₩179,012 | ₩183,742 | ₩176,617 | ₩181,207 | +1.23% | 60.6만 |
|---|
| 2026.07.22 | ₩186,585 | ₩186,585 | ₩179,855 | ₩181,220 | -2.88% | 71만 |
|---|
| 2026.07.21 | ₩178,410 | ₩186,947 | ₩175,346 | ₩185,060 | +3.73% | 58.1만 |
|---|
| 2026.07.20 | ₩189,716 | ₩191,723 | ₩178,812 | ₩179,655 | -5.30% | 76.3만 |
|---|
| 2026.07.17 | ₩175,774 | ₩188,766 | ₩175,774 | ₩188,539 | +7.26% | 51.9만 |
|---|
| 2026.07.16 | ₩180,912 | ₩182,712 | ₩175,748 | ₩176,644 | -2.36% | 60.2만 |
|---|
| 2026.07.15 | ₩171,265 | ₩186,278 | ₩169,887 | ₩181,247 | +5.83% | 83.6만 |
|---|
| 2026.07.14 | ₩176,470 | ₩176,550 | ₩172,175 | ₩175,641 | -0.47% | 56.5만 |
|---|
| 2026.07.13 | ₩174,008 | ₩175,761 | ₩167,683 | ₩173,794 | -0.12% | 54.1만 |
|---|
| 2026.07.10 | ₩183,468 | ₩183,468 | ₩174,798 | ₩175,841 | -4.16% | 106.1만 |
|---|
| 2026.07.09 | ₩186,331 | ₩188,793 | ₩183,287 | ₩184,164 | -1.16% | 161.3만 |
|---|
| 2026.07.08 | ₩186,652 | ₩188,593 | ₩182,076 | ₩187,415 | +0.41% | 93.1만 |
|---|
| 2026.07.07 | ₩177,407 | ₩188,766 | ₩174,865 | ₩188,459 | +6.23% | 137.4만 |
|---|
| 2026.07.06 | ₩175,614 | ₩177,668 | ₩171,466 | ₩175,948 | +0.19% | 64만 |
|---|
| 2026.07.02 | ₩168,442 | ₩176,443 | ₩167,572 | ₩176,109 | +4.55% | 70.8만 |
|---|
| 2026.07.01 | ₩164,522 | ₩168,643 | ₩163,879 | ₩167,479 | +1.80% | 52.2만 |
|---|
| 2026.06.30 | ₩163,291 | ₩166,870 | ₩159,986 | ₩164,013 | +0.44% | 56.1만 |
|---|
| 2026.06.29 | ₩162,354 | ₩169,379 | ₩158,246 | ₩162,742 | +0.24% | 74.1만 |
|---|
| 2026.06.26 | ₩163,237 | ₩165,151 | ₩158,300 | ₩163,077 | -0.10% | 259.4만 |
|---|
| 2026.06.25 | ₩163,652 | ₩168,924 | ₩162,541 | ₩164,080 | +0.26% | 104.8만 |
|---|
| 2026.06.24 | ₩159,732 | ₩166,984 | ₩158,962 | ₩163,438 | +2.32% | 113.2만 |
|---|
| 2026.06.23 | ₩153,416 | ₩160,360 | ₩153,282 | ₩159,170 | +3.75% | 70.1만 |
|---|
| 2026.06.22 | ₩151,516 | ₩155,972 | ₩151,516 | ₩153,911 | +1.58% | 119.4만 |
|---|
| 2026.06.18 | ₩151,035 | ₩153,182 | ₩148,747 | ₩151,008 | -0.02% | 153.4만 |
|---|
| 2026.06.17 | ₩148,305 | ₩151,824 | ₩147,328 | ₩149,108 | +0.54% | 74.3만 |
|---|
| 2026.06.16 | ₩150,968 | ₩152,078 | ₩145,214 | ₩148,037 | -1.94% | 50.5만 |
|---|
| 2026.06.15 | ₩145,977 | ₩150,887 | ₩145,977 | ₩150,473 | +3.08% | 53.6만 |
|---|
| 2026.06.12 | ₩146,980 | ₩149,556 | ₩146,646 | ₩146,887 | -0.06% | 44.9만 |
|---|
| 2026.06.11 | ₩142,204 | ₩148,278 | ₩142,204 | ₩146,900 | +3.30% | 56.4만 |
|---|
| 2026.06.10 | ₩141,160 | ₩149,121 | ₩140,344 | ₩141,521 | +0.26% | 77.1만 |
|---|
| 2026.06.09 | ₩133,480 | ₩142,471 | ₩131,232 | ₩141,655 | +6.12% | 87.9만 |
|---|
| 2026.06.08 | ₩132,396 | ₩135,353 | ₩129,386 | ₩131,165 | -0.93% | 56.8만 |
|---|
| 2026.06.05 | ₩138,002 | ₩138,203 | ₩128,957 | ₩130,295 | -5.58% | 88.7만 |
|---|
| 2026.06.04 | ₩128,971 | ₩138,544 | ₩128,636 | ₩137,534 | +6.64% | 65.9만 |
|---|
| 2026.06.03 | ₩125,679 | ₩127,927 | ₩124,435 | ₩127,660 | +1.58% | 57.9만 |
|---|
| 2026.06.02 | ₩125,559 | ₩130,737 | ₩124,100 | ₩124,743 | -0.65% | 72.4만 |
|---|
| 2026.06.01 | ₩130,964 | ₩131,794 | ₩125,104 | ₩127,004 | -3.02% | 81.7만 |
|---|
| 2026.05.29 | ₩134,657 | ₩137,012 | ₩132,249 | ₩133,212 | -1.07% | 59.8만 |
|---|
| 2026.05.28 | ₩137,467 | ₩138,765 | ₩133,032 | ₩134,350 | -2.27% | 55.2만 |
|---|
| 2026.05.27 | ₩133,868 | ₩137,133 | ₩132,383 | ₩136,758 | +2.16% | 40.5만 |
|---|
| 2026.05.26 | ₩133,841 | ₩134,871 | ₩131,026 | ₩133,774 | -0.05% | 36.1만 |
|---|
| 2026.05.22 | ₩136,490 | ₩137,032 | ₩132,316 | ₩132,717 | -2.76% | 39.4만 |
|---|
| 2026.05.21 | ₩135,313 | ₩138,390 | ₩131,929 | ₩136,490 | +0.87% | 40.3만 |
|---|
| 2026.05.20 | ₩132,503 | ₩136,343 | ₩131,620 | ₩134,978 | +1.87% | 37.2만 |
|---|
| 2026.05.19 | ₩134,136 | ₩134,149 | ₩129,375 | ₩131,620 | -1.88% | 49.3만 |
|---|
| 2026.05.18 | ₩138,109 | ₩139,367 | ₩134,577 | ₩134,791 | -2.40% | 44.7만 |
|---|
| 2026.05.15 | ₩139,447 | ₩139,675 | ₩136,102 | ₩136,718 | -1.96% | 56.1만 |
|---|
| 2026.05.14 | ₩139,568 | ₩141,454 | ₩135,969 | ₩141,227 | +1.19% | 42.7만 |
|---|
| 2026.05.13 | ₩133,239 | ₩139,414 | ₩131,419 | ₩138,992 | +4.32% | 51.8만 |
|---|
| 2026.05.12 | ₩138,484 | ₩138,698 | ₩131,607 | ₩133,734 | -3.43% | 64.6만 |
|---|
| 2026.05.11 | ₩133,988 | ₩140,926 | ₩133,721 | ₩138,484 | +3.36% | 57.2만 |
|---|
| 2026.05.08 | ₩131,807 | ₩134,002 | ₩129,787 | ₩132,945 | +0.86% | 50.5만 |
|---|
| 2026.05.07 | ₩138,551 | ₩140,063 | ₩131,834 | ₩132,262 | -4.54% | 83.7만 |
|---|
| 2026.05.06 | ₩137,815 | ₩140,525 | ₩132,396 | ₩139,113 | +0.94% | 99만 |
|---|
| 2026.05.05 | ₩134,229 | ₩135,634 | ₩130,389 | ₩132,744 | -1.11% | 39.8만 |
|---|
| 2026.05.04 | ₩131,125 | ₩135,246 | ₩131,125 | ₩133,159 | +1.55% | 45.7만 |
|---|
| 2026.05.01 | ₩132,677 | ₩133,085 | ₩129,894 | ₩131,620 | -0.80% | 44.8만 |
|---|
| 2026.04.30 | ₩132,463 | ₩133,473 | ₩130,055 | ₩132,423 | -0.03% | 57.8만 |
|---|
| 2026.04.29 | ₩134,162 | ₩134,269 | ₩131,272 | ₩131,821 | -1.75% | 57.7만 |
|---|
| 2026.04.28 | ₩133,132 | ₩137,099 | ₩130,844 | ₩135,420 | +1.72% | 66.3만 |
|---|
| 2026.04.27 | ₩134,390 | ₩138,377 | ₩131,540 | ₩131,807 | -1.92% | 99.5만 |
|---|
| 2026.04.24 | ₩137,200 | ₩141,753 | ₩132,336 | ₩133,801 | -2.48% | 77.9만 |
|---|
| 2026.04.23 | ₩142,284 | ₩143,140 | ₩136,825 | ₩137,307 | -3.50% | 65.2만 |
|---|
| 2026.04.22 | ₩142,404 | ₩143,167 | ₩139,059 | ₩141,227 | -0.83% | 34.6만 |
|---|
| 2026.04.21 | ₩140,411 | ₩142,431 | ₩138,671 | ₩141,682 | +0.91% | 49.5만 |
|---|
| 2026.04.20 | ₩141,113 | ₩142,445 | ₩139,153 | ₩141,120 | +0.00% | 54.1만 |
|---|
| 2026.04.17 | ₩141,254 | ₩143,037 | ₩138,497 | ₩141,802 | +0.39% | 100.6만 |
|---|
| 2026.04.16 | ₩138,604 | ₩139,862 | ₩137,086 | ₩138,792 | +0.14% | 41.8만 |
|---|
| 2026.04.15 | ₩141,776 | ₩142,712 | ₩137,842 | ₩141,080 | -0.49% | 77만 |
|---|
| 2026.04.14 | ₩130,563 | ₩140,451 | ₩130,563 | ₩140,116 | +7.32% | 85만 |
|---|
| 2026.04.13 | ₩131,941 | ₩135,193 | ₩127,646 | ₩130,550 | -1.05% | 108.9만 |
|---|
| 2026.04.10 | ₩139,528 | ₩139,528 | ₩131,660 | ₩132,222 | -5.24% | 57.7만 |
|---|
| 2026.04.09 | ₩135,741 | ₩140,632 | ₩135,741 | ₩139,267 | +2.60% | 70만 |
|---|
| 2026.04.08 | ₩139,528 | ₩141,668 | ₩135,962 | ₩136,597 | -2.10% | 81.9만 |
|---|
| 2026.04.07 | ₩138,390 | ₩139,100 | ₩135,554 | ₩138,819 | +0.31% | 78.5만 |
|---|
| 2026.04.06 | ₩138,778 | ₩139,769 | ₩136,256 | ₩137,668 | -0.80% | 52.9만 |
|---|
| 2026.04.02 | ₩135,928 | ₩139,568 | ₩135,928 | ₩138,859 | +2.16% | 60.2만 |
|---|
| 2026.04.01 | ₩141,173 | ₩144,291 | ₩137,414 | ₩138,711 | -1.74% | 58.4만 |
|---|
| 2026.03.31 | ₩135,447 | ₩141,816 | ₩135,219 | ₩141,026 | +4.12% | 94.5만 |
|---|
| 2026.03.30 | ₩132,517 | ₩137,494 | ₩131,232 | ₩133,627 | +0.84% | 88.4만 |
|---|
| 2026.03.27 | ₩135,500 | ₩136,370 | ₩130,971 | ₩132,423 | -2.27% | 78.6만 |
|---|
| 2026.03.26 | ₩138,150 | ₩141,414 | ₩136,490 | ₩136,704 | -1.05% | 104.5만 |
|---|
| 2026.03.25 | ₩133,025 | ₩140,491 | ₩130,001 | ₩139,568 | +4.92% | 81.2만 |
|---|
| 2026.03.24 | ₩130,001 | ₩135,112 | ₩130,001 | ₩134,323 | +3.32% | 94만 |
|---|
| 2026.03.23 | ₩133,801 | ₩136,557 | ₩131,326 | ₩131,848 | -1.46% | 92.5만 |
|---|
| 2026.03.20 | ₩135,768 | ₩136,209 | ₩130,898 | ₩132,289 | -2.56% | 202.9만 |
|---|
| 2026.03.19 | ₩131,727 | ₩141,414 | ₩131,587 | ₩136,049 | +3.28% | 192만 |
|---|
| 2026.03.18 | ₩129,840 | ₩133,132 | ₩121,197 | ₩129,907 | +0.05% | 198.2만 |
|---|
| 2026.03.17 | ₩129,386 | ₩132,878 | ₩129,018 | ₩130,095 | +0.55% | 79.9만 |
|---|
| 2026.03.16 | ₩124,810 | ₩129,890 | ₩123,906 | ₩129,452 | +3.72% | 69.6만 |
|---|
| 2026.03.13 | ₩129,667 | ₩131,526 | ₩121,652 | ₩123,579 | -4.70% | 89.6만 |
|---|
| 2026.03.12 | ₩127,124 | ₩128,971 | ₩125,333 | ₩127,673 | +0.43% | 75.1만 |
|---|
| 2026.03.11 | ₩129,573 | ₩131,553 | ₩128,409 | ₩129,091 | -0.37% | 78.9만 |
|---|
| 2026.03.10 | ₩128,476 | ₩131,406 | ₩127,646 | ₩129,854 | +1.07% | 85.6만 |
|---|
| 2026.03.09 | ₩121,946 | ₩130,503 | ₩121,946 | ₩129,332 | +6.06% | 72.7만 |
|---|
| 2026.03.06 | ₩120,367 | ₩124,397 | ₩117,504 | ₩123,217 | +2.37% | 57.2만 |
|---|
| 2026.03.05 | ₩126,495 | ₩126,495 | ₩120,889 | ₩122,307 | -3.31% | 67.8만 |
|---|
| 2026.03.04 | ₩123,017 | ₩127,686 | ₩121,799 | ₩126,883 | +3.14% | 78.3만 |
|---|
| 2026.03.03 | ₩123,846 | ₩125,117 | ₩120,448 | ₩122,160 | -1.36% | 53만 |
|---|
| 2026.03.02 | ₩123,204 | ₩126,964 | ₩121,739 | ₩126,094 | +2.35% | 94.3만 |
|---|
| 2026.02.27 | ₩117,986 | ₩123,405 | ₩116,608 | ₩123,204 | +4.42% | 93.7만 |
|---|
| 2026.02.26 | ₩117,076 | ₩118,849 | ₩114,534 | ₩118,267 | +1.02% | 70.6만 |
|---|
| 2026.02.25 | ₩117,076 | ₩118,360 | ₩115,410 | ₩116,541 | -0.46% | 28.6만 |
|---|
| 2026.02.24 | ₩116,032 | ₩119,872 | ₩115,069 | ₩116,929 | +0.77% | 66.9만 |
|---|
| 2026.02.23 | ₩110,145 | ₩116,199 | ₩103,027 | ₩115,858 | +5.19% | 71.1만 |
|---|
| 2026.02.20 | ₩111,403 | ₩111,971 | ₩108,004 | ₩110,734 | -0.60% | 57.8만 |
|---|
| 2026.02.19 | ₩109,556 | ₩111,349 | ₩107,830 | ₩111,175 | +1.48% | 38.5만 |
|---|
| 2026.02.18 | ₩109,168 | ₩111,583 | ₩109,168 | ₩111,041 | +1.72% | 40.8만 |
|---|
| 2026.02.17 | ₩108,472 | ₩111,229 | ₩107,569 | ₩110,332 | +1.71% | 36.5만 |
|---|
| 2026.02.13 | ₩109,703 | ₩112,466 | ₩107,830 | ₩109,034 | -0.61% | 42.9만 |
|---|
| 2026.02.12 | ₩112,487 | ₩113,356 | ₩109,128 | ₩109,623 | -2.55% | 35.3만 |
|---|
| 2026.02.11 | ₩111,670 | ₩113,490 | ₩108,365 | ₩111,710 | +0.04% | 35만 |
|---|
| 2026.02.10 | ₩111,055 | ₩113,597 | ₩110,580 | ₩112,232 | +1.06% | 44.3만 |
|---|
| 2026.02.09 | ₩111,684 | ₩112,259 | ₩109,998 | ₩111,483 | -0.18% | 32.2만 |
|---|
| 2026.02.06 | ₩109,864 | ₩113,798 | ₩109,115 | ₩113,048 | +2.90% | 81.3만 |
|---|
| 2026.02.05 | ₩111,884 | ₩114,306 | ₩107,312 | ₩107,937 | -3.53% | 45.7만 |
|---|
| 2026.02.04 | ₩114,520 | ₩114,534 | ₩108,379 | ₩111,456 | -2.68% | 107.8만 |
|---|
| 2026.02.03 | ₩111,175 | ₩115,196 | ₩110,894 | ₩114,520 | +3.01% | 76.9만 |
|---|
| 2026.02.02 | ₩109,449 | ₩113,129 | ₩108,566 | ₩111,122 | +1.53% | 141.5만 |
|---|
| 2026.01.30 | ₩106,733 | ₩110,466 | ₩105,362 | ₩109,449 | +2.54% | 117.4만 |
|---|
| 2026.01.29 | ₩108,901 | ₩110,372 | ₩103,957 | ₩106,680 | -2.04% | 95.3만 |
|---|
| 2026.01.28 | ₩110,319 | ₩111,978 | ₩107,041 | ₩109,396 | -0.84% | 77.7만 |
|---|
| 2026.01.27 | ₩109,717 | ₩112,219 | ₩109,717 | ₩111,162 | +1.32% | 50.8만 |
|---|
| 2026.01.26 | ₩110,426 | ₩112,814 | ₩109,641 | ₩110,118 | -0.28% | 52.9만 |
|---|
| 2026.01.23 | ₩113,222 | ₩114,400 | ₩110,607 | ₩111,189 | -1.80% | 56.9만 |
|---|
| 2026.01.22 | ₩110,827 | ₩113,998 | ₩107,911 | ₩113,450 | +2.37% | 60.9만 |
|---|
| 2026.01.21 | ₩110,399 | ₩112,339 | ₩107,402 | ₩112,246 | +1.67% | 108.6만 |
|---|
| 2026.01.20 | ₩108,593 | ₩111,898 | ₩106,867 | ₩111,617 | +2.78% | 90.1만 |
|---|
| 2026.01.16 | ₩113,075 | ₩113,289 | ₩109,008 | ₩109,703 | -2.98% | 66.5만 |
|---|
| 2026.01.15 | ₩113,196 | ₩116,996 | ₩112,834 | ₩113,396 | +0.18% | 83.9만 |
|---|
| 2026.01.14 | ₩108,178 | ₩114,132 | ₩107,670 | ₩114,039 | +5.42% | 105.3만 |
|---|
| 2026.01.13 | ₩106,880 | ₩110,707 | ₩106,559 | ₩108,860 | +1.85% | 79.9만 |
|---|
| 2026.01.12 | ₩106,358 | ₩108,499 | ₩105,368 | ₩107,375 | +0.96% | 74만 |
|---|
| 2026.01.09 | ₩107,308 | ₩108,914 | ₩106,211 | ₩107,335 | +0.02% | 98.3만 |
|---|
| 2026.01.08 | ₩108,446 | ₩109,904 | ₩105,997 | ₩107,308 | -1.05% | 148.8만 |
|---|
| 2026.01.07 | ₩110,051 | ₩110,640 | ₩105,944 | ₩110,172 | +0.11% | 122만 |
|---|
| 2026.01.06 | ₩111,389 | ₩113,731 | ₩109,275 | ₩110,078 | -1.18% | 73.1만 |
|---|
| 2026.01.05 | ₩117,116 | ₩117,116 | ₩110,948 | ₩112,634 | -3.83% | 102.8만 |
|---|
| 2026.01.02 | ₩115,791 | ₩117,952 | ₩113,985 | ₩116,648 | +0.74% | 75.2만 |
|---|
| 2025.12.31 | ₩116,835 | ₩118,053 | ₩115,042 | ₩116,862 | +0.02% | 61.6만 |
|---|
| 2025.12.30 | ₩117,665 | ₩118,166 | ₩115,229 | ₩116,755 | -0.77% | 34.4만 |
|---|
| 2025.12.29 | ₩118,628 | ₩119,217 | ₩116,808 | ₩117,651 | -0.82% | 37.3만 |
|---|
| 2025.12.26 | ₩118,789 | ₩119,899 | ₩117,036 | ₩118,789 | 0.00% | 39만 |
|---|
| 2025.12.24 | ₩118,454 | ₩119,712 | ₩117,036 | ₩118,869 | +0.35% | 15.4만 |
|---|
| 2025.12.23 | ₩116,768 | ₩120,421 | ₩116,768 | ₩118,722 | +1.67% | 32.9만 |
|---|
| 2025.12.22 | ₩114,172 | ₩117,919 | ₩113,570 | ₩116,955 | +2.44% | 66.1만 |
|---|
| 2025.12.19 | ₩115,845 | ₩117,384 | ₩113,477 | ₩115,136 | -0.61% | 173.7만 |
|---|
| 2025.12.18 | ₩119,551 | ₩120,441 | ₩112,540 | ₩114,788 | -3.98% | 222.8만 |
|---|
| 2025.12.17 | ₩122,307 | ₩123,819 | ₩118,253 | ₩119,538 | -2.26% | 82.2만 |
|---|
| 2025.12.16 | ₩125,679 | ₩126,495 | ₩120,662 | ₩122,481 | -2.54% | 88.1만 |
|---|
| 2025.12.15 | ₩127,660 | ₩129,171 | ₩126,000 | ₩126,830 | -0.65% | 96만 |
|---|
| 2025.12.12 | ₩124,060 | ₩127,633 | ₩122,696 | ₩127,579 | +2.84% | 128.7만 |
|---|
| 2025.12.11 | ₩123,110 | ₩124,529 | ₩121,853 | ₩123,431 | +0.26% | 80.1만 |
|---|
| 2025.12.10 | ₩118,494 | ₩123,043 | ₩118,200 | ₩122,267 | +3.18% | 130.8만 |
|---|
| 2025.12.09 | ₩120,060 | ₩124,167 | ₩118,146 | ₩118,494 | -1.30% | 144만 |
|---|
| 2025.12.08 | ₩121,679 | ₩122,950 | ₩119,765 | ₩120,755 | -0.76% | 145.6만 |
|---|
| 2025.12.05 | ₩117,691 | ₩120,662 | ₩117,129 | ₩119,953 | +1.92% | 147.3만 |
|---|
| 2025.12.04 | ₩115,163 | ₩117,879 | ₩113,905 | ₩116,848 | +1.46% | 73.7만 |
|---|
| 2025.12.03 | ₩114,306 | ₩116,541 | ₩113,370 | ₩115,163 | +0.75% | 71.5만 |
|---|
| 2025.12.02 | ₩114,734 | ₩115,591 | ₩111,751 | ₩113,263 | -1.28% | 99.3만 |
|---|
| 2025.12.01 | ₩119,899 | ₩120,220 | ₩113,731 | ₩114,587 | -4.43% | 100만 |
|---|
| 2025.11.28 | ₩120,421 | ₩121,036 | ₩118,789 | ₩120,421 | 0.00% | 33.7만 |
|---|
| 2025.11.26 | ₩120,421 | ₩121,558 | ₩119,752 | ₩120,515 | +0.08% | 120.5만 |
|---|
| 2025.11.25 | ₩118,360 | ₩120,260 | ₩117,424 | ₩120,234 | +1.58% | 91.1만 |
|---|
| 2025.11.24 | ₩115,858 | ₩118,193 | ₩114,681 | ₩117,330 | +1.27% | 87.2만 |
|---|
| 2025.11.21 | ₩112,714 | ₩115,965 | ₩111,910 | ₩114,266 | +1.38% | 90.7만 |
|---|
| 2025.11.20 | ₩115,551 | ₩116,340 | ₩112,386 | ₩112,660 | -2.50% | 79만 |
|---|
| 2025.11.19 | ₩113,115 | ₩115,932 | ₩112,995 | ₩113,905 | +0.70% | 98.9만 |
|---|
| 2025.11.18 | ₩113,423 | ₩115,551 | ₩112,112 | ₩112,915 | -0.45% | 77.9만 |
|---|
| 2025.11.17 | ₩110,774 | ₩114,333 | ₩110,774 | ₩113,423 | +2.39% | 79.5만 |
|---|
| 2025.11.14 | ₩109,958 | ₩114,935 | ₩109,797 | ₩113,209 | +2.96% | 75.5만 |
|---|
| 2025.11.13 | ₩113,517 | ₩115,096 | ₩111,282 | ₩111,376 | -1.89% | 71.2만 |
|---|
| 2025.11.12 | ₩114,279 | ₩116,273 | ₩113,062 | ₩113,530 | -0.66% | 136.1만 |
|---|
| 2025.11.11 | ₩111,751 | ₩115,069 | ₩111,055 | ₩114,480 | +2.44% | 95.2만 |
|---|
| 2025.11.10 | ₩107,817 | ₩113,517 | ₩106,452 | ₩111,363 | +3.29% | 116.1만 |
|---|
| 2025.11.07 | ₩107,201 | ₩108,044 | ₩102,625 | ₩106,425 | -0.72% | 88.2만 |
|---|
| 2025.11.06 | ₩103,120 | ₩106,934 | ₩103,027 | ₩106,746 | +3.52% | 114만 |
|---|
| 2025.11.05 | ₩102,358 | ₩104,525 | ₩101,087 | ₩104,204 | +1.80% | 62.3만 |
|---|
| 2025.11.04 | ₩100,939 | ₩104,378 | ₩100,939 | ₩102,358 | +1.41% | 102.9만 |
|---|
| 2025.11.03 | ₩105,194 | ₩107,616 | ₩101,067 | ₩101,622 | -3.40% | 104.2만 |
|---|
| 2025.10.31 | ₩103,736 | ₩105,716 | ₩102,572 | ₩105,194 | +1.41% | 72.6만 |
|---|
| 2025.10.30 | ₩103,308 | ₩105,355 | ₩102,692 | ₩104,164 | +0.83% | 83.9만 |
|---|
| 2025.10.29 | ₩104,445 | ₩105,703 | ₩102,338 | ₩102,612 | -1.76% | 92.1만 |
|---|
| 2025.10.28 | ₩100,431 | ₩105,408 | ₩100,083 | ₩105,047 | +4.60% | 124.6만 |
|---|
| 2025.10.27 | ₩100,525 | ₩101,789 | ₩99,046 | ₩100,685 | +0.16% | 93.8만 |
|---|
| 2025.10.24 | ₩99,187 | ₩101,053 | ₩98,792 | ₩100,163 | +0.98% | 69.1만 |
|---|
| 2025.10.23 | ₩98,170 | ₩100,230 | ₩97,782 | ₩98,993 | +0.84% | 72.3만 |
|---|
| 2025.10.22 | ₩99,695 | ₩100,284 | ₩98,063 | ₩98,344 | -1.36% | 88.6만 |
|---|
| 2025.10.21 | ₩102,371 | ₩103,321 | ₩100,056 | ₩100,351 | -1.97% | 93만 |
|---|
| 2025.10.20 | ₩103,709 | ₩103,910 | ₩101,033 | ₩102,652 | -1.02% | 78.1만 |
|---|
| 2025.10.17 | ₩101,154 | ₩103,803 | ₩100,578 | ₩103,696 | +2.51% | 124.1만 |
|---|
| 2025.10.16 | ₩104,111 | ₩104,365 | ₩99,842 | ₩101,328 | -2.67% | 193.2만 |
|---|
| 2025.10.15 | ₩100,739 | ₩104,565 | ₩100,739 | ₩103,937 | +3.17% | 115만 |
|---|
| 2025.10.14 | ₩105,020 | ₩105,020 | ₩101,689 | ₩102,946 | -1.97% | 188.6만 |
|---|
| 2025.10.13 | ₩114,105 | ₩116,086 | ₩100,404 | ₩105,930 | -7.16% | 594.1만 |
|---|
| 2025.10.10 | ₩90,168 | ₩124,769 | ₩87,974 | ₩116,407 | +29.10% | 706.5만 |
|---|