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 | ₩187,639 | ₩196,209 | ₩186,351 | ₩192,762 | +2.73% | 76.2만 |
| 2026.10.08 | ₩187,183 | ₩190,683 | ₩185,064 | ₩187,639 | +0.24% | 100만 |
| 2026.10.07 | ₩184,192 | ₩193,258 | ₩184,071 | ₩188,993 | +2.61% | 92.7만 |
| 2026.10.06 | ₩188,216 | ₩189,101 | ₩182,516 | ₩186,003 | -1.18% | 63.6만 |
| 2026.10.05 | ₩187,706 | ₩191,126 | ₩185,185 | ₩188,605 | +0.48% | 127.4만 |
| 2026.10.02 | ₩189,087 | ₩190,053 | ₩185,574 | ₩187,840 | -0.66% | 76만 |
| 2026.10.01 | ₩186,727 | ₩192,695 | ₩185,574 | ₩186,673 | -0.03% | 88.6만 |
| 2026.09.30 | ₩189,905 | ₩192,775 | ₩188,350 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩188,953 |
| -0.50% |
| 78.8만 |
| 2026.09.29 | ₩192,387 | ₩193,245 | ₩186,258 | ₩189,061 | -1.73% | 50.8만 |
|---|
| 2026.09.28 | ₩190,724 | ₩192,702 | ₩188,081 | ₩191,032 | +0.16% | 92.6만 |
|---|
| 2026.09.25 | ₩190,187 | ₩192,387 | ₩185,386 | ₩190,254 | +0.04% | 80.9만 |
|---|
| 2026.09.24 | ₩186,097 | ₩188,833 | ₩179,847 | ₩184,192 | -1.02% | 98.9만 |
|---|
| 2026.09.23 | ₩193,486 | ₩194,841 | ₩184,916 | ₩186,016 | -3.86% | 51.3만 |
|---|
| 2026.09.22 | ₩193,982 | ₩198,100 | ₩193,795 | ₩194,559 | +0.30% | 80.6만 |
|---|
| 2026.09.21 | ₩192,078 | ₩194,962 | ₩189,221 | ₩194,438 | +1.23% | 82.2만 |
|---|
| 2026.09.18 | ₩191,904 | ₩193,902 | ₩188,343 | ₩191,783 | -0.06% | 183.7만 |
|---|
| 2026.09.17 | ₩193,647 | ₩196,477 | ₩190,858 | ₩192,722 | -0.48% | 55.9만 |
|---|
| 2026.09.16 | ₩193,379 | ₩196,061 | ₩188,940 | ₩191,568 | -0.94% | 50.7만 |
|---|
| 2026.09.15 | ₩197,791 | ₩198,475 | ₩190,442 | ₩192,319 | -2.77% | 63.8만 |
|---|
| 2026.09.14 | ₩201,479 | ₩202,834 | ₩196,920 | ₩198,194 | -1.63% | 60.8만 |
|---|
| 2026.09.11 | ₩197,389 | ₩201,815 | ₩195,565 | ₩198,730 | +0.68% | 47.8만 |
|---|
| 2026.09.10 | ₩192,172 | ₩196,490 | ₩190,442 | ₩194,680 | +1.31% | 54.3만 |
|---|
| 2026.09.09 | ₩195,874 | ₩202,760 | ₩193,741 | ₩194,586 | -0.66% | 53.1만 |
|---|
| 2026.09.08 | ₩192,601 | ₩197,537 | ₩190,442 | ₩195,726 | +1.62% | 70만 |
|---|
| 2026.09.04 | ₩196,437 | ₩198,475 | ₩193,138 | ₩195,431 | -0.51% | 50.1만 |
|---|
| 2026.09.03 | ₩196,718 | ₩200,487 | ₩193,124 | ₩199,562 | +1.45% | 35.4만 |
|---|
| 2026.09.02 | ₩198,489 | ₩200,393 | ₩193,942 | ₩195,914 | -1.30% | 56.2만 |
|---|
| 2026.09.01 | ₩198,153 | ₩201,627 | ₩194,096 | ₩196,464 | -0.85% | 53.4만 |
|---|
| 2026.08.31 | ₩192,132 | ₩200,225 | ₩190,372 | ₩198,153 | +3.13% | 56.7만 |
|---|
| 2026.08.28 | ₩198,127 | ₩198,422 | ₩191,019 | ₩193,567 | -2.30% | 50만 |
|---|
| 2026.08.27 | ₩201,640 | ₩203,424 | ₩197,295 | ₩200,500 | -0.57% | 38.2만 |
|---|
| 2026.08.26 | ₩201,654 | ₩203,947 | ₩198,073 | ₩203,183 | +0.76% | 33.6만 |
|---|
| 2026.08.25 | ₩209,003 | ₩211,873 | ₩201,292 | ₩201,962 | -3.37% | 66.5만 |
|---|
| 2026.08.24 | ₩206,965 | ₩212,007 | ₩201,091 | ₩207,501 | +0.26% | 48.3만 |
|---|
| 2026.08.21 | ₩203,987 | ₩207,810 | ₩202,271 | ₩206,965 | +1.46% | 40.3만 |
|---|
| 2026.08.20 | ₩204,457 | ₩208,212 | ₩198,858 | ₩202,096 | -1.15% | 51.9만 |
|---|
| 2026.08.19 | ₩215,669 | ₩215,669 | ₩206,831 | ₩207,796 | -3.65% | 78.6만 |
|---|
| 2026.08.18 | ₩211,846 | ₩214,582 | ₩210,304 | ₩211,015 | -0.39% | 47.2만 |
|---|
| 2026.08.17 | ₩208,024 | ₩213,174 | ₩205,999 | ₩212,732 | +2.26% | 50.7만 |
|---|
| 2026.08.14 | ₩201,479 | ₩208,588 | ₩200,058 | ₩208,011 | +3.24% | 42.6만 |
|---|
| 2026.08.13 | ₩205,396 | ₩207,863 | ₩202,405 | ₩203,075 | -1.13% | 44.5만 |
|---|
| 2026.08.12 | ₩198,770 | ₩204,792 | ₩197,590 | ₩203,867 | +2.56% | 41.7만 |
|---|
| 2026.08.11 | ₩203,692 | ₩203,692 | ₩197,644 | ₩198,878 | -2.36% | 30.7만 |
|---|
| 2026.08.10 | ₩200,246 | ₩203,317 | ₩197,679 | ₩201,171 | +0.46% | 54.6만 |
|---|
| 2026.08.07 | ₩196,048 | ₩197,577 | ₩193,714 | ₩195,632 | -0.21% | 32.1만 |
|---|
| 2026.08.06 | ₩194,479 | ₩198,489 | ₩187,693 | ₩196,048 | +0.81% | 83.8만 |
|---|
| 2026.08.05 | ₩184,393 | ₩185,189 | ₩181,577 | ₩184,165 | -0.12% | 43.1만 |
|---|
| 2026.08.04 | ₩178,398 | ₩185,148 | ₩177,379 | ₩182,140 | +2.10% | 63.5만 |
|---|
| 2026.08.03 | ₩182,100 | ₩182,362 | ₩176,601 | ₩177,406 | -2.58% | 45.1만 |
|---|
| 2026.07.31 | ₩185,560 | ₩185,574 | ₩176,615 | ₩183,253 | -1.24% | 54.9만 |
|---|
| 2026.07.30 | ₩176,722 | ₩186,351 | ₩175,193 | ₩185,936 | +5.21% | 55.6만 |
|---|
| 2026.07.29 | ₩183,602 | ₩184,313 | ₩177,996 | ₩178,372 | -2.85% | 56.1만 |
|---|
| 2026.07.28 | ₩183,320 | ₩183,736 | ₩178,640 | ₩183,522 | +0.11% | 28.2만 |
|---|
| 2026.07.27 | ₩182,543 | ₩187,652 | ₩181,624 | ₩181,805 | -0.40% | 41.7만 |
|---|
| 2026.07.24 | ₩182,543 | ₩184,004 | ₩179,418 | ₩182,543 | 0.00% | 29.8만 |
|---|
| 2026.07.23 | ₩179,431 | ₩184,172 | ₩177,030 | ₩181,631 | +1.23% | 60.6만 |
|---|
| 2026.07.22 | ₩187,022 | ₩187,022 | ₩180,276 | ₩181,644 | -2.88% | 71만 |
|---|
| 2026.07.21 | ₩178,828 | ₩187,384 | ₩175,756 | ₩185,493 | +3.73% | 58.1만 |
|---|
| 2026.07.20 | ₩190,160 | ₩192,172 | ₩179,230 | ₩180,075 | -5.30% | 76.3만 |
|---|
| 2026.07.17 | ₩176,186 | ₩189,208 | ₩176,186 | ₩188,980 | +7.26% | 51.9만 |
|---|
| 2026.07.16 | ₩181,336 | ₩183,139 | ₩176,159 | ₩177,057 | -2.36% | 60.2만 |
|---|
| 2026.07.15 | ₩171,666 | ₩186,714 | ₩170,285 | ₩181,671 | +5.83% | 83.6만 |
|---|
| 2026.07.14 | ₩176,883 | ₩176,963 | ₩172,578 | ₩176,051 | -0.47% | 56.5만 |
|---|
| 2026.07.13 | ₩174,415 | ₩176,172 | ₩168,076 | ₩174,201 | -0.12% | 54.1만 |
|---|
| 2026.07.10 | ₩183,897 | ₩183,897 | ₩175,207 | ₩176,253 | -4.16% | 106.1만 |
|---|
| 2026.07.09 | ₩186,767 | ₩189,235 | ₩183,716 | ₩184,595 | -1.16% | 161.3만 |
|---|
| 2026.07.08 | ₩187,089 | ₩189,034 | ₩182,502 | ₩187,853 | +0.41% | 93.1만 |
|---|
| 2026.07.07 | ₩177,822 | ₩189,208 | ₩175,274 | ₩188,900 | +6.23% | 137.4만 |
|---|
| 2026.07.06 | ₩176,025 | ₩178,083 | ₩171,867 | ₩176,360 | +0.19% | 64만 |
|---|
| 2026.07.02 | ₩168,836 | ₩176,856 | ₩167,964 | ₩176,521 | +4.55% | 70.8만 |
|---|
| 2026.07.01 | ₩164,907 | ₩169,037 | ₩164,263 | ₩167,870 | +1.80% | 52.2만 |
|---|
| 2026.06.30 | ₩163,673 | ₩167,260 | ₩160,360 | ₩164,397 | +0.44% | 56.1만 |
|---|
| 2026.06.29 | ₩162,734 | ₩169,775 | ₩158,617 | ₩163,123 | +0.24% | 74.1만 |
|---|
| 2026.06.26 | ₩163,619 | ₩165,537 | ₩158,670 | ₩163,458 | -0.10% | 259.4만 |
|---|
| 2026.06.25 | ₩164,035 | ₩169,319 | ₩162,922 | ₩164,464 | +0.26% | 104.8만 |
|---|
| 2026.06.24 | ₩160,105 | ₩167,374 | ₩159,334 | ₩163,820 | +2.32% | 113.2만 |
|---|
| 2026.06.23 | ₩153,775 | ₩160,736 | ₩153,641 | ₩159,542 | +3.75% | 70.1만 |
|---|
| 2026.06.22 | ₩151,871 | ₩156,337 | ₩151,871 | ₩154,271 | +1.58% | 119.4만 |
|---|
| 2026.06.18 | ₩151,388 | ₩153,540 | ₩149,095 | ₩151,361 | -0.02% | 153.4만 |
|---|
| 2026.06.17 | ₩148,652 | ₩152,179 | ₩147,673 | ₩149,457 | +0.54% | 74.3만 |
|---|
| 2026.06.16 | ₩151,321 | ₩152,434 | ₩145,554 | ₩148,384 | -1.94% | 50.5만 |
|---|
| 2026.06.15 | ₩146,318 | ₩151,240 | ₩146,318 | ₩150,825 | +3.08% | 53.6만 |
|---|
| 2026.06.12 | ₩147,324 | ₩149,906 | ₩146,989 | ₩147,230 | -0.06% | 44.9만 |
|---|
| 2026.06.11 | ₩142,536 | ₩148,625 | ₩142,536 | ₩147,244 | +3.30% | 56.4만 |
|---|
| 2026.06.10 | ₩141,490 | ₩149,470 | ₩140,672 | ₩141,852 | +0.26% | 77.1만 |
|---|
| 2026.06.09 | ₩133,792 | ₩142,805 | ₩131,539 | ₩141,986 | +6.12% | 87.9만 |
|---|
| 2026.06.08 | ₩132,706 | ₩135,670 | ₩129,688 | ₩131,472 | -0.93% | 56.8만 |
|---|
| 2026.06.05 | ₩138,325 | ₩138,526 | ₩129,259 | ₩130,600 | -5.58% | 88.7만 |
|---|
| 2026.06.04 | ₩129,272 | ₩138,868 | ₩128,937 | ₩137,856 | +6.64% | 65.9만 |
|---|
| 2026.06.03 | ₩125,973 | ₩128,226 | ₩124,726 | ₩127,958 | +1.58% | 57.9만 |
|---|
| 2026.06.02 | ₩125,853 | ₩131,043 | ₩124,391 | ₩125,034 | -0.65% | 72.4만 |
|---|
| 2026.06.01 | ₩131,271 | ₩132,102 | ₩125,397 | ₩127,301 | -3.02% | 81.7만 |
|---|
| 2026.05.29 | ₩134,972 | ₩137,333 | ₩132,558 | ₩133,524 | -1.07% | 59.8만 |
|---|
| 2026.05.28 | ₩137,789 | ₩139,090 | ₩133,343 | ₩134,664 | -2.27% | 55.2만 |
|---|
| 2026.05.27 | ₩134,181 | ₩137,453 | ₩132,692 | ₩137,078 | +2.16% | 40.5만 |
|---|
| 2026.05.26 | ₩134,154 | ₩135,187 | ₩131,332 | ₩134,087 | -0.05% | 36.1만 |
|---|
| 2026.05.22 | ₩136,810 | ₩137,353 | ₩132,625 | ₩133,028 | -2.76% | 39.4만 |
|---|
| 2026.05.21 | ₩135,629 | ₩138,714 | ₩132,238 | ₩136,810 | +0.87% | 40.3만 |
|---|
| 2026.05.20 | ₩132,813 | ₩136,662 | ₩131,928 | ₩135,294 | +1.87% | 37.2만 |
|---|
| 2026.05.19 | ₩134,449 | ₩134,463 | ₩129,678 | ₩131,928 | -1.88% | 49.3만 |
|---|
| 2026.05.18 | ₩138,432 | ₩139,693 | ₩134,892 | ₩135,106 | -2.40% | 44.7만 |
|---|
| 2026.05.15 | ₩139,774 | ₩140,002 | ₩136,421 | ₩137,038 | -1.96% | 56.1만 |
|---|
| 2026.05.14 | ₩139,894 | ₩141,785 | ₩136,287 | ₩141,557 | +1.19% | 42.7만 |
|---|
| 2026.05.13 | ₩133,551 | ₩139,740 | ₩131,727 | ₩139,318 | +4.32% | 51.8만 |
|---|
| 2026.05.12 | ₩138,808 | ₩139,023 | ₩131,915 | ₩134,047 | -3.43% | 64.6만 |
|---|
| 2026.05.11 | ₩134,302 | ₩141,256 | ₩134,034 | ₩138,808 | +3.36% | 57.2만 |
|---|
| 2026.05.08 | ₩132,116 | ₩134,315 | ₩130,091 | ₩133,256 | +0.86% | 50.5만 |
|---|
| 2026.05.07 | ₩138,875 | ₩140,391 | ₩132,143 | ₩132,572 | -4.54% | 83.7만 |
|---|
| 2026.05.06 | ₩138,137 | ₩140,853 | ₩132,706 | ₩139,438 | +0.94% | 99만 |
|---|
| 2026.05.05 | ₩134,543 | ₩135,951 | ₩130,694 | ₩133,054 | -1.11% | 39.8만 |
|---|
| 2026.05.04 | ₩131,432 | ₩135,562 | ₩131,432 | ₩133,470 | +1.55% | 45.7만 |
|---|
| 2026.05.01 | ₩132,987 | ₩133,396 | ₩130,198 | ₩131,928 | -0.80% | 44.8만 |
|---|
| 2026.04.30 | ₩132,773 | ₩133,785 | ₩130,359 | ₩132,733 | -0.03% | 57.8만 |
|---|
| 2026.04.29 | ₩134,476 | ₩134,583 | ₩131,579 | ₩132,129 | -1.75% | 57.7만 |
|---|
| 2026.04.28 | ₩133,443 | ₩137,420 | ₩131,150 | ₩135,737 | +1.72% | 66.3만 |
|---|
| 2026.04.27 | ₩134,704 | ₩138,701 | ₩131,847 | ₩132,116 | -1.92% | 99.5만 |
|---|
| 2026.04.24 | ₩137,520 | ₩142,084 | ₩132,645 | ₩134,114 | -2.48% | 77.9만 |
|---|
| 2026.04.23 | ₩142,617 | ₩143,475 | ₩137,145 | ₩137,628 | -3.50% | 65.2만 |
|---|
| 2026.04.22 | ₩142,738 | ₩143,502 | ₩139,385 | ₩141,557 | -0.83% | 34.6만 |
|---|
| 2026.04.21 | ₩140,739 | ₩142,764 | ₩138,996 | ₩142,013 | +0.91% | 49.5만 |
|---|
| 2026.04.20 | ₩141,443 | ₩142,778 | ₩139,479 | ₩141,450 | +0.00% | 54.1만 |
|---|
| 2026.04.17 | ₩141,584 | ₩143,372 | ₩138,821 | ₩142,134 | +0.39% | 100.6만 |
|---|
| 2026.04.16 | ₩138,929 | ₩140,189 | ₩137,407 | ₩139,116 | +0.14% | 41.8만 |
|---|
| 2026.04.15 | ₩142,107 | ₩143,046 | ₩138,164 | ₩141,410 | -0.49% | 77만 |
|---|
| 2026.04.14 | ₩130,868 | ₩140,779 | ₩130,868 | ₩140,444 | +7.32% | 85만 |
|---|
| 2026.04.13 | ₩132,250 | ₩135,509 | ₩127,945 | ₩130,855 | -1.05% | 108.9만 |
|---|
| 2026.04.10 | ₩139,854 | ₩139,854 | ₩131,968 | ₩132,531 | -5.24% | 57.7만 |
|---|
| 2026.04.09 | ₩136,059 | ₩140,961 | ₩136,059 | ₩139,593 | +2.60% | 70만 |
|---|
| 2026.04.08 | ₩139,854 | ₩142,000 | ₩136,280 | ₩136,917 | -2.10% | 81.9만 |
|---|
| 2026.04.07 | ₩138,714 | ₩139,425 | ₩135,871 | ₩139,143 | +0.31% | 78.5만 |
|---|
| 2026.04.06 | ₩139,103 | ₩140,095 | ₩136,575 | ₩137,990 | -0.80% | 52.9만 |
|---|
| 2026.04.02 | ₩136,246 | ₩139,894 | ₩136,246 | ₩139,184 | +2.16% | 60.2만 |
|---|
| 2026.04.01 | ₩141,504 | ₩144,629 | ₩137,735 | ₩139,036 | -1.74% | 58.4만 |
|---|
| 2026.03.31 | ₩135,764 | ₩142,147 | ₩135,536 | ₩141,356 | +4.12% | 94.5만 |
|---|
| 2026.03.30 | ₩132,827 | ₩137,816 | ₩131,539 | ₩133,940 | +0.84% | 88.4만 |
|---|
| 2026.03.27 | ₩135,817 | ₩136,689 | ₩131,277 | ₩132,733 | -2.27% | 78.6만 |
|---|
| 2026.03.26 | ₩138,473 | ₩141,745 | ₩136,810 | ₩137,024 | -1.05% | 104.5만 |
|---|
| 2026.03.25 | ₩133,336 | ₩140,820 | ₩130,305 | ₩139,894 | +4.92% | 81.2만 |
|---|
| 2026.03.24 | ₩130,305 | ₩135,428 | ₩130,305 | ₩134,637 | +3.32% | 94만 |
|---|
| 2026.03.23 | ₩134,114 | ₩136,877 | ₩131,633 | ₩132,156 | -1.46% | 92.5만 |
|---|
| 2026.03.20 | ₩136,085 | ₩136,528 | ₩131,204 | ₩132,599 | -2.56% | 202.9만 |
|---|
| 2026.03.19 | ₩132,035 | ₩141,745 | ₩131,894 | ₩136,367 | +3.28% | 192만 |
|---|
| 2026.03.18 | ₩130,144 | ₩133,443 | ₩121,480 | ₩130,211 | +0.05% | 198.2만 |
|---|
| 2026.03.17 | ₩129,688 | ₩133,189 | ₩129,319 | ₩130,399 | +0.55% | 79.9만 |
|---|
| 2026.03.16 | ₩125,102 | ₩130,194 | ₩124,196 | ₩129,755 | +3.72% | 69.6만 |
|---|
| 2026.03.13 | ₩129,970 | ₩131,834 | ₩121,936 | ₩123,868 | -4.70% | 89.6만 |
|---|
| 2026.03.12 | ₩127,422 | ₩129,272 | ₩125,626 | ₩127,972 | +0.43% | 75.1만 |
|---|
| 2026.03.11 | ₩129,876 | ₩131,861 | ₩128,709 | ₩129,393 | -0.37% | 78.9만 |
|---|
| 2026.03.10 | ₩128,776 | ₩131,713 | ₩127,945 | ₩130,158 | +1.07% | 85.6만 |
|---|
| 2026.03.09 | ₩122,231 | ₩130,808 | ₩122,231 | ₩129,635 | +6.06% | 72.7만 |
|---|
| 2026.03.06 | ₩120,649 | ₩124,688 | ₩117,779 | ₩123,506 | +2.37% | 57.2만 |
|---|
| 2026.03.05 | ₩126,791 | ₩126,791 | ₩121,172 | ₩122,594 | -3.31% | 67.8만 |
|---|
| 2026.03.04 | ₩123,304 | ₩127,985 | ₩122,084 | ₩127,180 | +3.14% | 78.3만 |
|---|
| 2026.03.03 | ₩124,136 | ₩125,410 | ₩120,729 | ₩122,446 | -1.36% | 53만 |
|---|
| 2026.03.02 | ₩123,492 | ₩127,261 | ₩122,024 | ₩126,389 | +2.35% | 94.3만 |
|---|
| 2026.02.27 | ₩118,262 | ₩123,693 | ₩116,880 | ₩123,492 | +4.42% | 93.7만 |
|---|
| 2026.02.26 | ₩117,350 | ₩119,127 | ₩114,802 | ₩118,543 | +1.02% | 70.6만 |
|---|
| 2026.02.25 | ₩117,350 | ₩118,637 | ₩115,680 | ₩116,813 | -0.46% | 28.6만 |
|---|
| 2026.02.24 | ₩116,304 | ₩120,153 | ₩115,338 | ₩117,202 | +0.77% | 66.9만 |
|---|
| 2026.02.23 | ₩110,403 | ₩116,471 | ₩103,268 | ₩116,129 | +5.19% | 71.1만 |
|---|
| 2026.02.20 | ₩111,663 | ₩112,233 | ₩108,257 | ₩110,993 | -0.60% | 57.8만 |
|---|
| 2026.02.19 | ₩109,813 | ₩111,610 | ₩108,082 | ₩111,435 | +1.48% | 38.5만 |
|---|
| 2026.02.18 | ₩109,424 | ₩111,844 | ₩109,424 | ₩111,301 | +1.72% | 40.8만 |
|---|
| 2026.02.17 | ₩108,726 | ₩111,489 | ₩107,821 | ₩110,590 | +1.71% | 36.5만 |
|---|
| 2026.02.13 | ₩109,960 | ₩112,730 | ₩108,082 | ₩109,289 | -0.61% | 42.9만 |
|---|
| 2026.02.12 | ₩112,750 | ₩113,621 | ₩109,383 | ₩109,880 | -2.55% | 35.3만 |
|---|
| 2026.02.11 | ₩111,932 | ₩113,755 | ₩108,619 | ₩111,972 | +0.04% | 35만 |
|---|
| 2026.02.10 | ₩111,315 | ₩113,863 | ₩110,839 | ₩112,495 | +1.06% | 44.3만 |
|---|
| 2026.02.09 | ₩111,945 | ₩112,522 | ₩110,255 | ₩111,744 | -0.18% | 32.2만 |
|---|
| 2026.02.06 | ₩110,121 | ₩114,064 | ₩109,370 | ₩113,313 | +2.90% | 81.3만 |
|---|
| 2026.02.05 | ₩112,146 | ₩114,574 | ₩107,563 | ₩108,190 | -3.53% | 45.7만 |
|---|
| 2026.02.04 | ₩114,788 | ₩114,802 | ₩108,632 | ₩111,717 | -2.68% | 107.8만 |
|---|
| 2026.02.03 | ₩111,435 | ₩115,465 | ₩111,154 | ₩114,788 | +3.01% | 76.9만 |
|---|
| 2026.02.02 | ₩109,705 | ₩113,393 | ₩108,820 | ₩111,382 | +1.53% | 141.5만 |
|---|
| 2026.01.30 | ₩106,983 | ₩110,725 | ₩105,608 | ₩109,705 | +2.54% | 117.4만 |
|---|
| 2026.01.29 | ₩109,155 | ₩110,631 | ₩104,200 | ₩106,929 | -2.04% | 95.3만 |
|---|
| 2026.01.28 | ₩110,577 | ₩112,240 | ₩107,291 | ₩109,652 | -0.84% | 77.7만 |
|---|
| 2026.01.27 | ₩109,973 | ₩112,481 | ₩109,973 | ₩111,422 | +1.32% | 50.8만 |
|---|
| 2026.01.26 | ₩110,684 | ₩113,078 | ₩109,897 | ₩110,376 | -0.28% | 52.9만 |
|---|
| 2026.01.23 | ₩113,487 | ₩114,667 | ₩110,865 | ₩111,449 | -1.80% | 56.9만 |
|---|
| 2026.01.22 | ₩111,087 | ₩114,265 | ₩108,163 | ₩113,715 | +2.37% | 60.9만 |
|---|
| 2026.01.21 | ₩110,657 | ₩112,602 | ₩107,653 | ₩112,508 | +1.67% | 108.6만 |
|---|
| 2026.01.20 | ₩108,847 | ₩112,160 | ₩107,117 | ₩111,878 | +2.78% | 90.1만 |
|---|
| 2026.01.16 | ₩113,340 | ₩113,554 | ₩109,263 | ₩109,960 | -2.98% | 66.5만 |
|---|
| 2026.01.15 | ₩113,460 | ₩117,269 | ₩113,098 | ₩113,662 | +0.18% | 83.9만 |
|---|
| 2026.01.14 | ₩108,431 | ₩114,399 | ₩107,922 | ₩114,305 | +5.42% | 105.3만 |
|---|
| 2026.01.13 | ₩107,130 | ₩110,966 | ₩106,808 | ₩109,115 | +1.85% | 79.9만 |
|---|
| 2026.01.12 | ₩106,607 | ₩108,753 | ₩105,615 | ₩107,626 | +0.96% | 74만 |
|---|
| 2026.01.09 | ₩107,559 | ₩109,169 | ₩106,460 | ₩107,586 | +0.02% | 98.3만 |
|---|
| 2026.01.08 | ₩108,699 | ₩110,161 | ₩106,245 | ₩107,559 | -1.05% | 148.8만 |
|---|
| 2026.01.07 | ₩110,309 | ₩110,899 | ₩106,191 | ₩110,429 | +0.11% | 122만 |
|---|
| 2026.01.06 | ₩111,650 | ₩113,997 | ₩109,531 | ₩110,336 | -1.18% | 73.1만 |
|---|
| 2026.01.05 | ₩117,390 | ₩117,390 | ₩111,207 | ₩112,897 | -3.83% | 102.8만 |
|---|
| 2026.01.02 | ₩116,062 | ₩118,228 | ₩114,252 | ₩116,921 | +0.74% | 75.2만 |
|---|
| 2025.12.31 | ₩117,108 | ₩118,329 | ₩115,311 | ₩117,135 | +0.02% | 61.6만 |
|---|
| 2025.12.30 | ₩117,940 | ₩118,443 | ₩115,499 | ₩117,028 | -0.77% | 34.4만 |
|---|
| 2025.12.29 | ₩118,905 | ₩119,496 | ₩117,082 | ₩117,926 | -0.82% | 37.3만 |
|---|
| 2025.12.26 | ₩119,066 | ₩120,180 | ₩117,310 | ₩119,066 | 0.00% | 39만 |
|---|
| 2025.12.24 | ₩118,731 | ₩119,992 | ₩117,310 | ₩119,147 | +0.35% | 15.4만 |
|---|
| 2025.12.23 | ₩117,041 | ₩120,703 | ₩117,041 | ₩118,999 | +1.67% | 32.9만 |
|---|
| 2025.12.22 | ₩114,439 | ₩118,195 | ₩113,836 | ₩117,229 | +2.44% | 66.1만 |
|---|
| 2025.12.19 | ₩116,116 | ₩117,658 | ₩113,742 | ₩115,405 | -0.61% | 173.7만 |
|---|
| 2025.12.18 | ₩119,831 | ₩120,723 | ₩112,803 | ₩115,056 | -3.98% | 222.8만 |
|---|
| 2025.12.17 | ₩122,594 | ₩124,109 | ₩118,530 | ₩119,817 | -2.26% | 82.2만 |
|---|
| 2025.12.16 | ₩125,973 | ₩126,791 | ₩120,944 | ₩122,768 | -2.54% | 88.1만 |
|---|
| 2025.12.15 | ₩127,958 | ₩129,474 | ₩126,295 | ₩127,127 | -0.65% | 96만 |
|---|
| 2025.12.12 | ₩124,351 | ₩127,931 | ₩122,983 | ₩127,878 | +2.84% | 128.7만 |
|---|
| 2025.12.11 | ₩123,398 | ₩124,820 | ₩122,138 | ₩123,720 | +0.26% | 80.1만 |
|---|
| 2025.12.10 | ₩118,771 | ₩123,331 | ₩118,476 | ₩122,553 | +3.18% | 130.8만 |
|---|
| 2025.12.09 | ₩120,340 | ₩124,458 | ₩118,423 | ₩118,771 | -1.30% | 144만 |
|---|
| 2025.12.08 | ₩121,963 | ₩123,237 | ₩120,045 | ₩121,038 | -0.76% | 145.6만 |
|---|
| 2025.12.05 | ₩117,967 | ₩120,944 | ₩117,403 | ₩120,233 | +1.92% | 147.3만 |
|---|
| 2025.12.04 | ₩115,432 | ₩118,154 | ₩114,171 | ₩117,122 | +1.46% | 73.7만 |
|---|
| 2025.12.03 | ₩114,574 | ₩116,813 | ₩113,635 | ₩115,432 | +0.75% | 71.5만 |
|---|
| 2025.12.02 | ₩115,003 | ₩115,861 | ₩112,012 | ₩113,528 | -1.28% | 99.3만 |
|---|
| 2025.12.01 | ₩120,180 | ₩120,501 | ₩113,997 | ₩114,855 | -4.43% | 100만 |
|---|
| 2025.11.28 | ₩120,703 | ₩121,320 | ₩119,066 | ₩120,703 | 0.00% | 33.7만 |
|---|
| 2025.11.26 | ₩120,703 | ₩121,843 | ₩120,032 | ₩120,796 | +0.08% | 120.5만 |
|---|
| 2025.11.25 | ₩118,637 | ₩120,542 | ₩117,698 | ₩120,515 | +1.58% | 91.1만 |
|---|
| 2025.11.24 | ₩116,129 | ₩118,470 | ₩114,949 | ₩117,605 | +1.27% | 87.2만 |
|---|
| 2025.11.21 | ₩112,978 | ₩116,237 | ₩112,172 | ₩114,533 | +1.38% | 90.7만 |
|---|
| 2025.11.20 | ₩115,821 | ₩116,612 | ₩112,649 | ₩112,924 | -2.50% | 79만 |
|---|
| 2025.11.19 | ₩113,380 | ₩116,203 | ₩113,259 | ₩114,171 | +0.70% | 98.9만 |
|---|
| 2025.11.18 | ₩113,688 | ₩115,821 | ₩112,374 | ₩113,179 | -0.45% | 77.9만 |
|---|
| 2025.11.17 | ₩111,033 | ₩114,600 | ₩111,033 | ₩113,688 | +2.39% | 79.5만 |
|---|
| 2025.11.14 | ₩110,215 | ₩115,204 | ₩110,054 | ₩113,474 | +2.96% | 75.5만 |
|---|
| 2025.11.13 | ₩113,782 | ₩115,365 | ₩111,543 | ₩111,636 | -1.89% | 71.2만 |
|---|
| 2025.11.12 | ₩114,547 | ₩116,545 | ₩113,326 | ₩113,796 | -0.66% | 136.1만 |
|---|
| 2025.11.11 | ₩112,012 | ₩115,338 | ₩111,315 | ₩114,748 | +2.44% | 95.2만 |
|---|
| 2025.11.10 | ₩108,069 | ₩113,782 | ₩106,701 | ₩111,623 | +3.29% | 116.1만 |
|---|
| 2025.11.07 | ₩107,452 | ₩108,297 | ₩102,865 | ₩106,674 | -0.72% | 88.2만 |
|---|
| 2025.11.06 | ₩103,362 | ₩107,184 | ₩103,268 | ₩106,996 | +3.52% | 114만 |
|---|
| 2025.11.05 | ₩102,597 | ₩104,770 | ₩101,323 | ₩104,448 | +1.80% | 62.3만 |
|---|
| 2025.11.04 | ₩101,176 | ₩104,622 | ₩101,176 | ₩102,597 | +1.41% | 102.9만 |
|---|
| 2025.11.03 | ₩105,440 | ₩107,868 | ₩101,303 | ₩101,860 | -3.40% | 104.2만 |
|---|
| 2025.10.31 | ₩103,979 | ₩105,963 | ₩102,812 | ₩105,440 | +1.41% | 72.6만 |
|---|
| 2025.10.30 | ₩103,549 | ₩105,601 | ₩102,932 | ₩104,408 | +0.83% | 83.9만 |
|---|
| 2025.10.29 | ₩104,689 | ₩105,950 | ₩102,577 | ₩102,852 | -1.76% | 92.1만 |
|---|
| 2025.10.28 | ₩100,666 | ₩105,655 | ₩100,317 | ₩105,293 | +4.60% | 124.6만 |
|---|
| 2025.10.27 | ₩100,760 | ₩102,027 | ₩99,278 | ₩100,921 | +0.16% | 93.8만 |
|---|
| 2025.10.24 | ₩99,419 | ₩101,290 | ₩99,023 | ₩100,398 | +0.98% | 69.1만 |
|---|
| 2025.10.23 | ₩98,399 | ₩100,465 | ₩98,011 | ₩99,224 | +0.84% | 72.3만 |
|---|
| 2025.10.22 | ₩99,928 | ₩100,518 | ₩98,292 | ₩98,574 | -1.36% | 88.6만 |
|---|
| 2025.10.21 | ₩102,611 | ₩103,563 | ₩100,290 | ₩100,586 | -1.97% | 93만 |
|---|
| 2025.10.20 | ₩103,952 | ₩104,153 | ₩101,269 | ₩102,892 | -1.02% | 78.1만 |
|---|
| 2025.10.17 | ₩101,390 | ₩104,046 | ₩100,813 | ₩103,938 | +2.51% | 124.1만 |
|---|
| 2025.10.16 | ₩104,354 | ₩104,609 | ₩100,076 | ₩101,565 | -2.67% | 193.2만 |
|---|
| 2025.10.15 | ₩100,974 | ₩104,810 | ₩100,974 | ₩104,180 | +3.17% | 115만 |
|---|
| 2025.10.14 | ₩105,266 | ₩105,266 | ₩101,927 | ₩103,187 | -1.97% | 188.6만 |
|---|
| 2025.10.13 | ₩114,372 | ₩116,357 | ₩100,639 | ₩106,178 | -7.16% | 594.1만 |
|---|
| 2025.10.10 | ₩90,379 | ₩125,061 | ₩88,180 | ₩116,679 | +29.10% | 706.5만 |
|---|
| 2025.10.09 | ₩87,925 | ₩90,621 | ₩87,925 | ₩89,910 | +2.26% | 105.9만 |
|---|
| 2025.10.08 | ₩87,550 | ₩88,207 | ₩86,504 | ₩87,576 | +0.03% | 58.8만 |
|---|
| 2025.10.07 | ₩86,182 | ₩88,301 | ₩83,473 | ₩87,804 | +1.88% | 80.4만 |
|---|
| 2025.10.06 | ₩87,201 | ₩89,682 | ₩85,739 | ₩86,021 | -1.35% | 88.6만 |
|---|
| 2025.10.03 | ₩86,624 | ₩87,684 | ₩86,584 | ₩86,946 | +0.37% | 62.4만 |
|---|
| 2025.10.02 | ₩86,356 | ₩87,845 | ₩85,444 | ₩87,147 | +0.92% | 57.6만 |
|---|
| 2025.10.01 | ₩88,515 | ₩89,226 | ₩85,444 | ₩85,833 | -3.03% | 104.9만 |
|---|
| 2025.09.30 | ₩87,362 | ₩89,910 | ₩87,255 | ₩89,092 | +1.98% | 144.6만 |
|---|
| 2025.09.29 | ₩90,420 | ₩91,426 | ₩85,592 | ₩87,362 | -3.38% | 201.8만 |
|---|
| 2025.09.26 | ₩87,711 | ₩91,546 | ₩85,860 | ₩90,420 | +3.09% | 142.4만 |
|---|