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 | ₩187,702 | ₩196,275 | ₩186,414 | ₩192,827 | +2.73% | 76.2만 |
| 2026.10.08 | ₩187,246 | ₩190,747 | ₩185,126 | ₩187,702 | +0.24% | 100만 |
| 2026.10.07 | ₩184,254 | ₩193,323 | ₩184,133 | ₩189,057 | +2.61% | 92.7만 |
| 2026.10.06 | ₩188,279 | ₩189,164 | ₩182,577 | ₩186,065 | -1.18% | 63.6만 |
| 2026.10.05 | ₩187,769 | ₩191,190 | ₩185,247 | ₩188,668 | +0.48% | 127.4만 |
| 2026.10.02 | ₩189,151 | ₩190,117 | ₩185,636 | ₩187,903 | -0.66% | 76만 |
| 2026.10.01 | ₩186,790 | ₩192,760 | ₩185,636 | ₩186,736 | -0.03% | 88.6만 |
| 2026.09.30 | ₩189,969 | ₩192,840 | ₩188,413 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩189,017 |
| -0.50% |
| 78.8만 |
| 2026.09.29 | ₩192,451 | ₩193,310 | ₩186,320 | ₩189,124 | -1.73% | 50.8만 |
|---|
| 2026.09.28 | ₩190,788 | ₩192,766 | ₩188,145 | ₩191,096 | +0.16% | 92.6만 |
|---|
| 2026.09.25 | ₩190,251 | ₩192,451 | ₩185,448 | ₩190,318 | +0.04% | 80.9만 |
|---|
| 2026.09.24 | ₩186,159 | ₩188,896 | ₩179,907 | ₩184,254 | -1.02% | 98.9만 |
|---|
| 2026.09.23 | ₩193,551 | ₩194,906 | ₩184,978 | ₩186,079 | -3.86% | 51.3만 |
|---|
| 2026.09.22 | ₩194,048 | ₩198,166 | ₩193,860 | ₩194,624 | +0.30% | 80.6만 |
|---|
| 2026.09.21 | ₩192,143 | ₩195,027 | ₩189,285 | ₩194,504 | +1.23% | 82.2만 |
|---|
| 2026.09.18 | ₩191,968 | ₩193,967 | ₩188,406 | ₩191,847 | -0.06% | 183.7만 |
|---|
| 2026.09.17 | ₩193,712 | ₩196,543 | ₩190,922 | ₩192,786 | -0.48% | 55.9만 |
|---|
| 2026.09.16 | ₩193,444 | ₩196,127 | ₩189,003 | ₩191,633 | -0.94% | 50.7만 |
|---|
| 2026.09.15 | ₩197,858 | ₩198,542 | ₩190,506 | ₩192,384 | -2.77% | 63.8만 |
|---|
| 2026.09.14 | ₩201,547 | ₩202,902 | ₩196,986 | ₩198,260 | -1.63% | 60.8만 |
|---|
| 2026.09.11 | ₩197,455 | ₩201,882 | ₩195,631 | ₩198,797 | +0.68% | 47.8만 |
|---|
| 2026.09.10 | ₩192,236 | ₩196,556 | ₩190,506 | ₩194,745 | +1.31% | 54.3만 |
|---|
| 2026.09.09 | ₩195,939 | ₩202,828 | ₩193,806 | ₩194,651 | -0.66% | 53.1만 |
|---|
| 2026.09.08 | ₩192,666 | ₩197,603 | ₩190,506 | ₩195,792 | +1.62% | 70만 |
|---|
| 2026.09.04 | ₩196,503 | ₩198,542 | ₩193,202 | ₩195,496 | -0.51% | 50.1만 |
|---|
| 2026.09.03 | ₩196,784 | ₩200,554 | ₩193,189 | ₩199,629 | +1.45% | 35.4만 |
|---|
| 2026.09.02 | ₩198,555 | ₩200,460 | ₩194,007 | ₩195,979 | -1.30% | 56.2만 |
|---|
| 2026.09.01 | ₩198,220 | ₩201,695 | ₩194,162 | ₩196,530 | -0.85% | 53.4만 |
|---|
| 2026.08.31 | ₩192,196 | ₩200,293 | ₩190,436 | ₩198,220 | +3.13% | 56.7만 |
|---|
| 2026.08.28 | ₩198,193 | ₩198,488 | ₩191,083 | ₩193,632 | -2.30% | 50만 |
|---|
| 2026.08.27 | ₩201,708 | ₩203,492 | ₩197,361 | ₩200,568 | -0.57% | 38.2만 |
|---|
| 2026.08.26 | ₩201,721 | ₩204,016 | ₩198,139 | ₩203,251 | +0.76% | 33.6만 |
|---|
| 2026.08.25 | ₩209,073 | ₩211,944 | ₩201,359 | ₩202,030 | -3.37% | 66.5만 |
|---|
| 2026.08.24 | ₩207,034 | ₩212,079 | ₩201,158 | ₩207,571 | +0.26% | 48.3만 |
|---|
| 2026.08.21 | ₩204,056 | ₩207,879 | ₩202,339 | ₩207,034 | +1.46% | 40.3만 |
|---|
| 2026.08.20 | ₩204,525 | ₩208,282 | ₩198,924 | ₩202,164 | -1.15% | 51.9만 |
|---|
| 2026.08.19 | ₩215,741 | ₩215,741 | ₩206,900 | ₩207,866 | -3.65% | 78.6만 |
|---|
| 2026.08.18 | ₩211,918 | ₩214,654 | ₩210,375 | ₩211,086 | -0.39% | 47.2만 |
|---|
| 2026.08.17 | ₩208,094 | ₩213,246 | ₩206,068 | ₩212,803 | +2.26% | 50.7만 |
|---|
| 2026.08.14 | ₩201,547 | ₩208,657 | ₩200,125 | ₩208,081 | +3.24% | 42.6만 |
|---|
| 2026.08.13 | ₩205,465 | ₩207,933 | ₩202,473 | ₩203,144 | -1.13% | 44.5만 |
|---|
| 2026.08.12 | ₩198,837 | ₩204,861 | ₩197,656 | ₩203,935 | +2.56% | 41.7만 |
|---|
| 2026.08.11 | ₩203,761 | ₩203,761 | ₩197,710 | ₩198,944 | -2.36% | 30.7만 |
|---|
| 2026.08.10 | ₩200,313 | ₩203,385 | ₩197,745 | ₩201,239 | +0.46% | 54.6만 |
|---|
| 2026.08.07 | ₩196,114 | ₩197,643 | ₩193,779 | ₩195,698 | -0.21% | 32.1만 |
|---|
| 2026.08.06 | ₩194,544 | ₩198,555 | ₩187,756 | ₩196,114 | +0.81% | 83.8만 |
|---|
| 2026.08.05 | ₩184,455 | ₩185,251 | ₩181,638 | ₩184,227 | -0.12% | 43.1만 |
|---|
| 2026.08.04 | ₩178,458 | ₩185,211 | ₩177,439 | ₩182,201 | +2.10% | 63.5만 |
|---|
| 2026.08.03 | ₩182,161 | ₩182,423 | ₩176,661 | ₩177,466 | -2.58% | 45.1만 |
|---|
| 2026.07.31 | ₩185,622 | ₩185,636 | ₩176,674 | ₩183,315 | -1.24% | 54.9만 |
|---|
| 2026.07.30 | ₩176,781 | ₩186,414 | ₩175,252 | ₩185,998 | +5.21% | 55.6만 |
|---|
| 2026.07.29 | ₩183,664 | ₩184,375 | ₩178,056 | ₩178,431 | -2.85% | 56.1만 |
|---|
| 2026.07.28 | ₩183,382 | ₩183,798 | ₩178,700 | ₩183,583 | +0.11% | 28.2만 |
|---|
| 2026.07.27 | ₩182,604 | ₩187,715 | ₩181,685 | ₩181,866 | -0.40% | 41.7만 |
|---|
| 2026.07.24 | ₩182,604 | ₩184,066 | ₩179,478 | ₩182,604 | 0.00% | 29.8만 |
|---|
| 2026.07.23 | ₩179,491 | ₩184,234 | ₩177,090 | ₩181,692 | +1.23% | 60.6만 |
|---|
| 2026.07.22 | ₩187,085 | ₩187,085 | ₩180,337 | ₩181,705 | -2.88% | 71만 |
|---|
| 2026.07.21 | ₩178,888 | ₩187,447 | ₩175,815 | ₩185,555 | +3.73% | 58.1만 |
|---|
| 2026.07.20 | ₩190,224 | ₩192,236 | ₩179,290 | ₩180,135 | -5.30% | 76.3만 |
|---|
| 2026.07.17 | ₩176,245 | ₩189,272 | ₩176,245 | ₩189,043 | +7.26% | 51.9만 |
|---|
| 2026.07.16 | ₩181,396 | ₩183,201 | ₩176,218 | ₩177,117 | -2.36% | 60.2만 |
|---|
| 2026.07.15 | ₩171,724 | ₩186,776 | ₩170,342 | ₩181,732 | +5.83% | 83.6만 |
|---|
| 2026.07.14 | ₩176,942 | ₩177,023 | ₩172,636 | ₩176,111 | -0.47% | 56.5만 |
|---|
| 2026.07.13 | ₩174,474 | ₩176,231 | ₩168,132 | ₩174,259 | -0.12% | 54.1만 |
|---|
| 2026.07.10 | ₩183,959 | ₩183,959 | ₩175,265 | ₩176,312 | -4.16% | 106.1만 |
|---|
| 2026.07.09 | ₩186,830 | ₩189,298 | ₩183,778 | ₩184,656 | -1.16% | 161.3만 |
|---|
| 2026.07.08 | ₩187,152 | ₩189,097 | ₩182,564 | ₩187,917 | +0.41% | 93.1만 |
|---|
| 2026.07.07 | ₩177,881 | ₩189,272 | ₩175,332 | ₩188,963 | +6.23% | 137.4만 |
|---|
| 2026.07.06 | ₩176,084 | ₩178,143 | ₩171,925 | ₩176,419 | +0.19% | 64만 |
|---|
| 2026.07.02 | ₩168,893 | ₩176,915 | ₩168,021 | ₩176,580 | +4.55% | 70.8만 |
|---|
| 2026.07.01 | ₩164,962 | ₩169,094 | ₩164,318 | ₩167,927 | +1.80% | 52.2만 |
|---|
| 2026.06.30 | ₩163,728 | ₩167,316 | ₩160,414 | ₩164,452 | +0.44% | 56.1만 |
|---|
| 2026.06.29 | ₩162,789 | ₩169,832 | ₩158,670 | ₩163,178 | +0.24% | 74.1만 |
|---|
| 2026.06.26 | ₩163,674 | ₩165,592 | ₩158,724 | ₩163,513 | -0.10% | 259.4만 |
|---|
| 2026.06.25 | ₩164,090 | ₩169,376 | ₩162,976 | ₩164,519 | +0.26% | 104.8만 |
|---|
| 2026.06.24 | ₩160,159 | ₩167,430 | ₩159,388 | ₩163,875 | +2.32% | 113.2만 |
|---|
| 2026.06.23 | ₩153,827 | ₩160,790 | ₩153,693 | ₩159,596 | +3.75% | 70.1만 |
|---|
| 2026.06.22 | ₩151,922 | ₩156,389 | ₩151,922 | ₩154,323 | +1.58% | 119.4만 |
|---|
| 2026.06.18 | ₩151,439 | ₩153,592 | ₩149,145 | ₩151,412 | -0.02% | 153.4만 |
|---|
| 2026.06.17 | ₩148,702 | ₩152,230 | ₩147,722 | ₩149,507 | +0.54% | 74.3만 |
|---|
| 2026.06.16 | ₩151,372 | ₩152,485 | ₩145,603 | ₩148,434 | -1.94% | 50.5만 |
|---|
| 2026.06.15 | ₩146,367 | ₩151,291 | ₩146,367 | ₩150,875 | +3.08% | 53.6만 |
|---|
| 2026.06.12 | ₩147,374 | ₩149,956 | ₩147,038 | ₩147,280 | -0.06% | 44.9만 |
|---|
| 2026.06.11 | ₩142,584 | ₩148,675 | ₩142,584 | ₩147,293 | +3.30% | 56.4만 |
|---|
| 2026.06.10 | ₩141,538 | ₩149,520 | ₩140,719 | ₩141,900 | +0.26% | 77.1만 |
|---|
| 2026.06.09 | ₩133,837 | ₩142,853 | ₩131,583 | ₩142,034 | +6.12% | 87.9만 |
|---|
| 2026.06.08 | ₩132,750 | ₩135,715 | ₩129,732 | ₩131,516 | -0.93% | 56.8만 |
|---|
| 2026.06.05 | ₩138,372 | ₩138,573 | ₩129,302 | ₩130,644 | -5.58% | 88.7만 |
|---|
| 2026.06.04 | ₩129,316 | ₩138,915 | ₩128,980 | ₩137,902 | +6.64% | 65.9만 |
|---|
| 2026.06.03 | ₩126,016 | ₩128,269 | ₩124,768 | ₩128,001 | +1.58% | 57.9만 |
|---|
| 2026.06.02 | ₩125,895 | ₩131,087 | ₩124,432 | ₩125,076 | -0.65% | 72.4만 |
|---|
| 2026.06.01 | ₩131,315 | ₩132,147 | ₩125,439 | ₩127,344 | -3.02% | 81.7만 |
|---|
| 2026.05.29 | ₩135,018 | ₩137,379 | ₩132,603 | ₩133,569 | -1.07% | 59.8만 |
|---|
| 2026.05.28 | ₩137,835 | ₩139,136 | ₩133,388 | ₩134,709 | -2.27% | 55.2만 |
|---|
| 2026.05.27 | ₩134,226 | ₩137,500 | ₩132,737 | ₩137,124 | +2.16% | 40.5만 |
|---|
| 2026.05.26 | ₩134,199 | ₩135,232 | ₩131,377 | ₩134,132 | -0.05% | 36.1만 |
|---|
| 2026.05.22 | ₩136,856 | ₩137,399 | ₩132,670 | ₩133,072 | -2.76% | 39.4만 |
|---|
| 2026.05.21 | ₩135,675 | ₩138,761 | ₩132,282 | ₩136,856 | +0.87% | 40.3만 |
|---|
| 2026.05.20 | ₩132,858 | ₩136,708 | ₩131,972 | ₩135,340 | +1.87% | 37.2만 |
|---|
| 2026.05.19 | ₩134,494 | ₩134,508 | ₩129,721 | ₩131,972 | -1.88% | 49.3만 |
|---|
| 2026.05.18 | ₩138,479 | ₩139,740 | ₩134,937 | ₩135,152 | -2.40% | 44.7만 |
|---|
| 2026.05.15 | ₩139,821 | ₩140,049 | ₩136,467 | ₩137,084 | -1.96% | 56.1만 |
|---|
| 2026.05.14 | ₩139,941 | ₩141,833 | ₩136,332 | ₩141,605 | +1.19% | 42.7만 |
|---|
| 2026.05.13 | ₩133,596 | ₩139,787 | ₩131,771 | ₩139,364 | +4.32% | 51.8만 |
|---|
| 2026.05.12 | ₩138,855 | ₩139,069 | ₩131,959 | ₩134,092 | -3.43% | 64.6만 |
|---|
| 2026.05.11 | ₩134,347 | ₩141,303 | ₩134,079 | ₩138,855 | +3.36% | 57.2만 |
|---|
| 2026.05.08 | ₩132,160 | ₩134,360 | ₩130,134 | ₩133,300 | +0.86% | 50.5만 |
|---|
| 2026.05.07 | ₩138,922 | ₩140,438 | ₩132,187 | ₩132,616 | -4.54% | 83.7만 |
|---|
| 2026.05.06 | ₩138,184 | ₩140,900 | ₩132,750 | ₩139,485 | +0.94% | 99만 |
|---|
| 2026.05.05 | ₩134,588 | ₩135,997 | ₩130,738 | ₩133,099 | -1.11% | 39.8만 |
|---|
| 2026.05.04 | ₩131,476 | ₩135,608 | ₩131,476 | ₩133,515 | +1.55% | 45.7만 |
|---|
| 2026.05.01 | ₩133,032 | ₩133,441 | ₩130,242 | ₩131,972 | -0.80% | 44.8만 |
|---|
| 2026.04.30 | ₩132,817 | ₩133,830 | ₩130,403 | ₩132,777 | -0.03% | 57.8만 |
|---|
| 2026.04.29 | ₩134,521 | ₩134,629 | ₩131,623 | ₩132,173 | -1.75% | 57.7만 |
|---|
| 2026.04.28 | ₩133,488 | ₩137,466 | ₩131,194 | ₩135,782 | +1.72% | 66.3만 |
|---|
| 2026.04.27 | ₩134,749 | ₩138,747 | ₩131,892 | ₩132,160 | -1.92% | 99.5만 |
|---|
| 2026.04.24 | ₩137,567 | ₩142,132 | ₩132,690 | ₩134,159 | -2.48% | 77.9만 |
|---|
| 2026.04.23 | ₩142,665 | ₩143,523 | ₩137,191 | ₩137,674 | -3.50% | 65.2만 |
|---|
| 2026.04.22 | ₩142,785 | ₩143,550 | ₩139,431 | ₩141,605 | -0.83% | 34.6만 |
|---|
| 2026.04.21 | ₩140,786 | ₩142,812 | ₩139,042 | ₩142,061 | +0.91% | 49.5만 |
|---|
| 2026.04.20 | ₩141,491 | ₩142,826 | ₩139,525 | ₩141,497 | +0.00% | 54.1만 |
|---|
| 2026.04.17 | ₩141,632 | ₩143,420 | ₩138,868 | ₩142,182 | +0.39% | 100.6만 |
|---|
| 2026.04.16 | ₩138,975 | ₩140,236 | ₩137,453 | ₩139,163 | +0.14% | 41.8만 |
|---|
| 2026.04.15 | ₩142,155 | ₩143,094 | ₩138,211 | ₩141,457 | -0.49% | 77만 |
|---|
| 2026.04.14 | ₩130,912 | ₩140,827 | ₩130,912 | ₩140,491 | +7.32% | 85만 |
|---|
| 2026.04.13 | ₩132,294 | ₩135,554 | ₩127,988 | ₩130,899 | -1.05% | 108.9만 |
|---|
| 2026.04.10 | ₩139,901 | ₩139,901 | ₩132,012 | ₩132,576 | -5.24% | 57.7만 |
|---|
| 2026.04.09 | ₩136,104 | ₩141,008 | ₩136,104 | ₩139,639 | +2.60% | 70만 |
|---|
| 2026.04.08 | ₩139,901 | ₩142,048 | ₩136,326 | ₩136,963 | -2.10% | 81.9만 |
|---|
| 2026.04.07 | ₩138,761 | ₩139,472 | ₩135,916 | ₩139,190 | +0.31% | 78.5만 |
|---|
| 2026.04.06 | ₩139,150 | ₩140,142 | ₩136,621 | ₩138,036 | -0.80% | 52.9만 |
|---|
| 2026.04.02 | ₩136,292 | ₩139,941 | ₩136,292 | ₩139,230 | +2.16% | 60.2만 |
|---|
| 2026.04.01 | ₩141,551 | ₩144,677 | ₩137,781 | ₩139,083 | -1.74% | 58.4만 |
|---|
| 2026.03.31 | ₩135,809 | ₩142,195 | ₩135,581 | ₩141,404 | +4.12% | 94.5만 |
|---|
| 2026.03.30 | ₩132,871 | ₩137,862 | ₩131,583 | ₩133,985 | +0.84% | 88.4만 |
|---|
| 2026.03.27 | ₩135,863 | ₩136,735 | ₩131,322 | ₩132,777 | -2.27% | 78.6만 |
|---|
| 2026.03.26 | ₩138,519 | ₩141,793 | ₩136,856 | ₩137,070 | -1.05% | 104.5만 |
|---|
| 2026.03.25 | ₩133,381 | ₩140,867 | ₩130,349 | ₩139,941 | +4.92% | 81.2만 |
|---|
| 2026.03.24 | ₩130,349 | ₩135,474 | ₩130,349 | ₩134,682 | +3.32% | 94만 |
|---|
| 2026.03.23 | ₩134,159 | ₩136,923 | ₩131,677 | ₩132,200 | -1.46% | 92.5만 |
|---|
| 2026.03.20 | ₩136,131 | ₩136,574 | ₩131,248 | ₩132,643 | -2.56% | 202.9만 |
|---|
| 2026.03.19 | ₩132,080 | ₩141,793 | ₩131,939 | ₩136,413 | +3.28% | 192만 |
|---|
| 2026.03.18 | ₩130,188 | ₩133,488 | ₩121,521 | ₩130,255 | +0.05% | 198.2만 |
|---|
| 2026.03.17 | ₩129,732 | ₩133,233 | ₩129,363 | ₩130,443 | +0.55% | 79.9만 |
|---|
| 2026.03.16 | ₩125,144 | ₩130,238 | ₩124,238 | ₩129,799 | +3.72% | 69.6만 |
|---|
| 2026.03.13 | ₩130,013 | ₩131,878 | ₩121,977 | ₩123,909 | -4.70% | 89.6만 |
|---|
| 2026.03.12 | ₩127,464 | ₩129,316 | ₩125,668 | ₩128,015 | +0.43% | 75.1만 |
|---|
| 2026.03.11 | ₩129,920 | ₩131,905 | ₩128,752 | ₩129,437 | -0.37% | 78.9만 |
|---|
| 2026.03.10 | ₩128,819 | ₩131,758 | ₩127,988 | ₩130,201 | +1.07% | 85.6만 |
|---|
| 2026.03.09 | ₩122,273 | ₩130,852 | ₩122,273 | ₩129,678 | +6.06% | 72.7만 |
|---|
| 2026.03.06 | ₩120,689 | ₩124,730 | ₩117,818 | ₩123,547 | +2.37% | 57.2만 |
|---|
| 2026.03.05 | ₩126,834 | ₩126,834 | ₩121,213 | ₩122,635 | -3.31% | 67.8만 |
|---|
| 2026.03.04 | ₩123,346 | ₩128,028 | ₩122,125 | ₩127,223 | +3.14% | 78.3만 |
|---|
| 2026.03.03 | ₩124,178 | ₩125,452 | ₩120,770 | ₩122,487 | -1.36% | 53만 |
|---|
| 2026.03.02 | ₩123,534 | ₩127,303 | ₩122,065 | ₩126,431 | +2.35% | 94.3만 |
|---|
| 2026.02.27 | ₩118,301 | ₩123,735 | ₩116,920 | ₩123,534 | +4.42% | 93.7만 |
|---|
| 2026.02.26 | ₩117,389 | ₩119,167 | ₩114,840 | ₩118,583 | +1.02% | 70.6만 |
|---|
| 2026.02.25 | ₩117,389 | ₩118,677 | ₩115,719 | ₩116,852 | -0.46% | 28.6만 |
|---|
| 2026.02.24 | ₩116,343 | ₩120,193 | ₩115,377 | ₩117,242 | +0.77% | 66.9만 |
|---|
| 2026.02.23 | ₩110,440 | ₩116,510 | ₩103,302 | ₩116,168 | +5.19% | 71.1만 |
|---|
| 2026.02.20 | ₩111,701 | ₩112,271 | ₩108,293 | ₩111,030 | -0.60% | 57.8만 |
|---|
| 2026.02.19 | ₩109,849 | ₩111,647 | ₩108,119 | ₩111,473 | +1.48% | 38.5만 |
|---|
| 2026.02.18 | ₩109,460 | ₩111,882 | ₩109,460 | ₩111,339 | +1.72% | 40.8만 |
|---|
| 2026.02.17 | ₩108,763 | ₩111,526 | ₩107,857 | ₩110,628 | +1.71% | 36.5만 |
|---|
| 2026.02.13 | ₩109,997 | ₩112,767 | ₩108,119 | ₩109,326 | -0.61% | 42.9만 |
|---|
| 2026.02.12 | ₩112,787 | ₩113,660 | ₩109,420 | ₩109,916 | -2.55% | 35.3만 |
|---|
| 2026.02.11 | ₩111,969 | ₩113,794 | ₩108,655 | ₩112,009 | +0.04% | 35만 |
|---|
| 2026.02.10 | ₩111,352 | ₩113,901 | ₩110,876 | ₩112,533 | +1.06% | 44.3만 |
|---|
| 2026.02.09 | ₩111,983 | ₩112,559 | ₩110,292 | ₩111,781 | -0.18% | 32.2만 |
|---|
| 2026.02.06 | ₩110,158 | ₩114,102 | ₩109,407 | ₩113,351 | +2.90% | 81.3만 |
|---|
| 2026.02.05 | ₩112,184 | ₩114,612 | ₩107,600 | ₩108,226 | -3.53% | 45.7만 |
|---|
| 2026.02.04 | ₩114,827 | ₩114,840 | ₩108,669 | ₩111,754 | -2.68% | 107.8만 |
|---|
| 2026.02.03 | ₩111,473 | ₩115,504 | ₩111,191 | ₩114,827 | +3.01% | 76.9만 |
|---|
| 2026.02.02 | ₩109,742 | ₩113,431 | ₩108,857 | ₩111,419 | +1.53% | 141.5만 |
|---|
| 2026.01.30 | ₩107,019 | ₩110,762 | ₩105,644 | ₩109,742 | +2.54% | 117.4만 |
|---|
| 2026.01.29 | ₩109,192 | ₩110,668 | ₩104,235 | ₩106,965 | -2.04% | 95.3만 |
|---|
| 2026.01.28 | ₩110,614 | ₩112,278 | ₩107,327 | ₩109,688 | -0.84% | 77.7만 |
|---|
| 2026.01.27 | ₩110,010 | ₩112,519 | ₩110,010 | ₩111,459 | +1.32% | 50.8만 |
|---|
| 2026.01.26 | ₩110,721 | ₩113,116 | ₩109,934 | ₩110,413 | -0.28% | 52.9만 |
|---|
| 2026.01.23 | ₩113,525 | ₩114,706 | ₩110,903 | ₩111,486 | -1.80% | 56.9만 |
|---|
| 2026.01.22 | ₩111,124 | ₩114,303 | ₩108,199 | ₩113,753 | +2.37% | 60.9만 |
|---|
| 2026.01.21 | ₩110,695 | ₩112,640 | ₩107,689 | ₩112,546 | +1.67% | 108.6만 |
|---|
| 2026.01.20 | ₩108,883 | ₩112,197 | ₩107,153 | ₩111,915 | +2.78% | 90.1만 |
|---|
| 2026.01.16 | ₩113,378 | ₩113,592 | ₩109,299 | ₩109,997 | -2.98% | 66.5만 |
|---|
| 2026.01.15 | ₩113,499 | ₩117,309 | ₩113,136 | ₩113,700 | +0.18% | 83.9만 |
|---|
| 2026.01.14 | ₩108,468 | ₩114,438 | ₩107,958 | ₩114,344 | +5.42% | 105.3만 |
|---|
| 2026.01.13 | ₩107,166 | ₩111,003 | ₩106,844 | ₩109,152 | +1.85% | 79.9만 |
|---|
| 2026.01.12 | ₩106,643 | ₩108,790 | ₩105,650 | ₩107,663 | +0.96% | 74만 |
|---|
| 2026.01.09 | ₩107,596 | ₩109,205 | ₩106,495 | ₩107,622 | +0.02% | 98.3만 |
|---|
| 2026.01.08 | ₩108,736 | ₩110,198 | ₩106,281 | ₩107,596 | -1.05% | 148.8만 |
|---|
| 2026.01.07 | ₩110,346 | ₩110,936 | ₩106,227 | ₩110,467 | +0.11% | 122만 |
|---|
| 2026.01.06 | ₩111,687 | ₩114,035 | ₩109,568 | ₩110,373 | -1.18% | 73.1만 |
|---|
| 2026.01.05 | ₩117,429 | ₩117,429 | ₩111,245 | ₩112,935 | -3.83% | 102.8만 |
|---|
| 2026.01.02 | ₩116,101 | ₩118,268 | ₩114,290 | ₩116,960 | +0.74% | 75.2만 |
|---|
| 2025.12.31 | ₩117,148 | ₩118,368 | ₩115,350 | ₩117,174 | +0.02% | 61.6만 |
|---|
| 2025.12.30 | ₩117,979 | ₩118,483 | ₩115,538 | ₩117,067 | -0.77% | 34.4만 |
|---|
| 2025.12.29 | ₩118,945 | ₩119,536 | ₩117,121 | ₩117,966 | -0.82% | 37.3만 |
|---|
| 2025.12.26 | ₩119,106 | ₩120,220 | ₩117,349 | ₩119,106 | 0.00% | 39만 |
|---|
| 2025.12.24 | ₩118,771 | ₩120,032 | ₩117,349 | ₩119,187 | +0.35% | 15.4만 |
|---|
| 2025.12.23 | ₩117,081 | ₩120,743 | ₩117,081 | ₩119,039 | +1.67% | 32.9만 |
|---|
| 2025.12.22 | ₩114,478 | ₩118,234 | ₩113,874 | ₩117,268 | +2.44% | 66.1만 |
|---|
| 2025.12.19 | ₩116,155 | ₩117,698 | ₩113,780 | ₩115,444 | -0.61% | 173.7만 |
|---|
| 2025.12.18 | ₩119,871 | ₩120,763 | ₩112,841 | ₩115,095 | -3.98% | 222.8만 |
|---|
| 2025.12.17 | ₩122,635 | ₩124,151 | ₩118,570 | ₩119,858 | -2.26% | 82.2만 |
|---|
| 2025.12.16 | ₩126,016 | ₩126,834 | ₩120,985 | ₩122,809 | -2.54% | 88.1만 |
|---|
| 2025.12.15 | ₩128,001 | ₩129,517 | ₩126,338 | ₩127,169 | -0.65% | 96만 |
|---|
| 2025.12.12 | ₩124,392 | ₩127,974 | ₩123,024 | ₩127,921 | +2.84% | 128.7만 |
|---|
| 2025.12.11 | ₩123,440 | ₩124,862 | ₩122,179 | ₩123,762 | +0.26% | 80.1만 |
|---|
| 2025.12.10 | ₩118,811 | ₩123,373 | ₩118,516 | ₩122,594 | +3.18% | 130.8만 |
|---|
| 2025.12.09 | ₩120,381 | ₩124,500 | ₩118,462 | ₩118,811 | -1.30% | 144만 |
|---|
| 2025.12.08 | ₩122,004 | ₩123,279 | ₩120,086 | ₩121,078 | -0.76% | 145.6만 |
|---|
| 2025.12.05 | ₩118,006 | ₩120,985 | ₩117,443 | ₩120,274 | +1.92% | 147.3만 |
|---|
| 2025.12.04 | ₩115,471 | ₩118,194 | ₩114,210 | ₩117,161 | +1.46% | 73.7만 |
|---|
| 2025.12.03 | ₩114,612 | ₩116,852 | ₩113,673 | ₩115,471 | +0.75% | 71.5만 |
|---|
| 2025.12.02 | ₩115,041 | ₩115,900 | ₩112,050 | ₩113,566 | -1.28% | 99.3만 |
|---|
| 2025.12.01 | ₩120,220 | ₩120,542 | ₩114,035 | ₩114,894 | -4.43% | 100만 |
|---|
| 2025.11.28 | ₩120,743 | ₩121,360 | ₩119,106 | ₩120,743 | 0.00% | 33.7만 |
|---|
| 2025.11.26 | ₩120,743 | ₩121,883 | ₩120,072 | ₩120,837 | +0.08% | 120.5만 |
|---|
| 2025.11.25 | ₩118,677 | ₩120,582 | ₩117,738 | ₩120,555 | +1.58% | 91.1만 |
|---|
| 2025.11.24 | ₩116,168 | ₩118,509 | ₩114,988 | ₩117,644 | +1.27% | 87.2만 |
|---|
| 2025.11.21 | ₩113,016 | ₩116,276 | ₩112,209 | ₩114,572 | +1.38% | 90.7만 |
|---|
| 2025.11.20 | ₩115,860 | ₩116,651 | ₩112,687 | ₩112,962 | -2.50% | 79만 |
|---|
| 2025.11.19 | ₩113,418 | ₩116,242 | ₩113,297 | ₩114,210 | +0.70% | 98.9만 |
|---|
| 2025.11.18 | ₩113,727 | ₩115,860 | ₩112,412 | ₩113,217 | -0.45% | 77.9만 |
|---|
| 2025.11.17 | ₩111,070 | ₩114,639 | ₩111,070 | ₩113,727 | +2.39% | 79.5만 |
|---|
| 2025.11.14 | ₩110,252 | ₩115,243 | ₩110,091 | ₩113,512 | +2.96% | 75.5만 |
|---|
| 2025.11.13 | ₩113,820 | ₩115,404 | ₩111,580 | ₩111,674 | -1.89% | 71.2만 |
|---|
| 2025.11.12 | ₩114,585 | ₩116,584 | ₩113,364 | ₩113,834 | -0.66% | 136.1만 |
|---|
| 2025.11.11 | ₩112,050 | ₩115,377 | ₩111,352 | ₩114,786 | +2.44% | 95.2만 |
|---|
| 2025.11.10 | ₩108,105 | ₩113,820 | ₩106,737 | ₩111,661 | +3.29% | 116.1만 |
|---|
| 2025.11.07 | ₩107,488 | ₩108,333 | ₩102,900 | ₩106,710 | -0.72% | 88.2만 |
|---|
| 2025.11.06 | ₩103,396 | ₩107,220 | ₩103,302 | ₩107,032 | +3.52% | 114만 |
|---|
| 2025.11.05 | ₩102,632 | ₩104,805 | ₩101,357 | ₩104,483 | +1.80% | 62.3만 |
|---|
| 2025.11.04 | ₩101,210 | ₩104,657 | ₩101,210 | ₩102,632 | +1.41% | 102.9만 |
|---|
| 2025.11.03 | ₩105,476 | ₩107,904 | ₩101,337 | ₩101,894 | -3.40% | 104.2만 |
|---|
| 2025.10.31 | ₩104,013 | ₩105,999 | ₩102,846 | ₩105,476 | +1.41% | 72.6만 |
|---|
| 2025.10.30 | ₩103,584 | ₩105,637 | ₩102,967 | ₩104,443 | +0.83% | 83.9만 |
|---|
| 2025.10.29 | ₩104,725 | ₩105,986 | ₩102,612 | ₩102,887 | -1.76% | 92.1만 |
|---|
| 2025.10.28 | ₩100,700 | ₩105,690 | ₩100,351 | ₩105,328 | +4.60% | 124.6만 |
|---|
| 2025.10.27 | ₩100,794 | ₩102,061 | ₩99,311 | ₩100,955 | +0.16% | 93.8만 |
|---|
| 2025.10.24 | ₩99,452 | ₩101,324 | ₩99,056 | ₩100,431 | +0.98% | 69.1만 |
|---|
| 2025.10.23 | ₩98,432 | ₩100,499 | ₩98,043 | ₩99,258 | +0.84% | 72.3만 |
|---|
| 2025.10.22 | ₩99,962 | ₩100,552 | ₩98,325 | ₩98,607 | -1.36% | 88.6만 |
|---|
| 2025.10.21 | ₩102,645 | ₩103,598 | ₩100,324 | ₩100,619 | -1.97% | 93만 |
|---|
| 2025.10.20 | ₩103,987 | ₩104,188 | ₩101,303 | ₩102,927 | -1.02% | 78.1만 |
|---|
| 2025.10.17 | ₩101,424 | ₩104,081 | ₩100,847 | ₩103,973 | +2.51% | 124.1만 |
|---|
| 2025.10.16 | ₩104,389 | ₩104,644 | ₩100,109 | ₩101,599 | -2.67% | 193.2만 |
|---|
| 2025.10.15 | ₩101,008 | ₩104,845 | ₩101,008 | ₩104,215 | +3.17% | 115만 |
|---|
| 2025.10.14 | ₩105,301 | ₩105,301 | ₩101,961 | ₩103,222 | -1.97% | 188.6만 |
|---|
| 2025.10.13 | ₩114,411 | ₩116,396 | ₩100,673 | ₩106,214 | -7.16% | 594.1만 |
|---|
| 2025.10.10 | ₩90,410 | ₩125,103 | ₩88,210 | ₩116,718 | +29.10% | 706.5만 |
|---|