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 | ₩187,631 | ₩196,200 | ₩186,343 | ₩192,753 | +2.73% | 76.2만 |
| 2026.10.08 | ₩187,175 | ₩190,675 | ₩185,056 | ₩187,631 | +0.24% | 100만 |
| 2026.10.07 | ₩184,184 | ₩193,250 | ₩184,063 | ₩188,985 | +2.61% | 92.7만 |
| 2026.10.06 | ₩188,207 | ₩189,092 | ₩182,508 | ₩185,994 | -1.18% | 63.6만 |
| 2026.10.05 | ₩187,698 | ₩191,117 | ₩185,176 | ₩188,596 | +0.48% | 127.4만 |
| 2026.10.02 | ₩189,079 | ₩190,044 | ₩185,565 | ₩187,832 | -0.66% | 76만 |
| 2026.10.01 | ₩186,719 | ₩192,686 | ₩185,565 | ₩186,665 | -0.03% | 88.6만 |
| 2026.09.30 | ₩189,897 | ₩192,767 | ₩188,341 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩188,945 |
| -0.50% |
| 78.8만 |
| 2026.09.29 | ₩192,378 | ₩193,236 | ₩186,249 | ₩189,052 | -1.73% | 50.8만 |
|---|
| 2026.09.28 | ₩190,715 | ₩192,693 | ₩188,073 | ₩191,023 | +0.16% | 92.6만 |
|---|
| 2026.09.25 | ₩190,179 | ₩192,378 | ₩185,377 | ₩190,246 | +0.04% | 80.9만 |
|---|
| 2026.09.24 | ₩186,088 | ₩188,824 | ₩179,839 | ₩184,184 | -1.02% | 98.9만 |
|---|
| 2026.09.23 | ₩193,478 | ₩194,832 | ₩184,908 | ₩186,008 | -3.86% | 51.3만 |
|---|
| 2026.09.22 | ₩193,974 | ₩198,091 | ₩193,786 | ₩194,550 | +0.30% | 80.6만 |
|---|
| 2026.09.21 | ₩192,069 | ₩194,953 | ₩189,213 | ₩194,430 | +1.23% | 82.2만 |
|---|
| 2026.09.18 | ₩191,895 | ₩193,893 | ₩188,335 | ₩191,774 | -0.06% | 183.7만 |
|---|
| 2026.09.17 | ₩193,639 | ₩196,468 | ₩190,849 | ₩192,713 | -0.48% | 55.9만 |
|---|
| 2026.09.16 | ₩193,370 | ₩196,052 | ₩188,931 | ₩191,560 | -0.94% | 50.7만 |
|---|
| 2026.09.15 | ₩197,782 | ₩198,466 | ₩190,433 | ₩192,311 | -2.77% | 63.8만 |
|---|
| 2026.09.14 | ₩201,470 | ₩202,825 | ₩196,911 | ₩198,185 | -1.63% | 60.8만 |
|---|
| 2026.09.11 | ₩197,380 | ₩201,806 | ₩195,556 | ₩198,721 | +0.68% | 47.8만 |
|---|
| 2026.09.10 | ₩192,163 | ₩196,482 | ₩190,433 | ₩194,671 | +1.31% | 54.3만 |
|---|
| 2026.09.09 | ₩195,865 | ₩202,751 | ₩193,732 | ₩194,577 | -0.66% | 53.1만 |
|---|
| 2026.09.08 | ₩192,592 | ₩197,528 | ₩190,433 | ₩195,717 | +1.62% | 70만 |
|---|
| 2026.09.04 | ₩196,428 | ₩198,466 | ₩193,129 | ₩195,422 | -0.51% | 50.1만 |
|---|
| 2026.09.03 | ₩196,710 | ₩200,478 | ₩193,116 | ₩199,553 | +1.45% | 35.4만 |
|---|
| 2026.09.02 | ₩198,480 | ₩200,384 | ₩193,934 | ₩195,905 | -1.30% | 56.2만 |
|---|
| 2026.09.01 | ₩198,145 | ₩201,618 | ₩194,088 | ₩196,455 | -0.85% | 53.4만 |
|---|
| 2026.08.31 | ₩192,123 | ₩200,217 | ₩190,364 | ₩198,145 | +3.13% | 56.7만 |
|---|
| 2026.08.28 | ₩198,118 | ₩198,413 | ₩191,010 | ₩193,558 | -2.30% | 50만 |
|---|
| 2026.08.27 | ₩201,631 | ₩203,415 | ₩197,286 | ₩200,491 | -0.57% | 38.2만 |
|---|
| 2026.08.26 | ₩201,645 | ₩203,938 | ₩198,064 | ₩203,174 | +0.76% | 33.6만 |
|---|
| 2026.08.25 | ₩208,994 | ₩211,864 | ₩201,283 | ₩201,953 | -3.37% | 66.5만 |
|---|
| 2026.08.24 | ₩206,955 | ₩211,998 | ₩201,082 | ₩207,492 | +0.26% | 48.3만 |
|---|
| 2026.08.21 | ₩203,978 | ₩207,800 | ₩202,262 | ₩206,955 | +1.46% | 40.3만 |
|---|
| 2026.08.20 | ₩204,448 | ₩208,203 | ₩198,849 | ₩202,087 | -1.15% | 51.9만 |
|---|
| 2026.08.19 | ₩215,659 | ₩215,659 | ₩206,821 | ₩207,787 | -3.65% | 78.6만 |
|---|
| 2026.08.18 | ₩211,837 | ₩214,573 | ₩210,295 | ₩211,006 | -0.39% | 47.2만 |
|---|
| 2026.08.17 | ₩208,015 | ₩213,165 | ₩205,990 | ₩212,722 | +2.26% | 50.7만 |
|---|
| 2026.08.14 | ₩201,470 | ₩208,578 | ₩200,049 | ₩208,002 | +3.24% | 42.6만 |
|---|
| 2026.08.13 | ₩205,386 | ₩207,854 | ₩202,396 | ₩203,066 | -1.13% | 44.5만 |
|---|
| 2026.08.12 | ₩198,761 | ₩204,783 | ₩197,581 | ₩203,858 | +2.56% | 41.7만 |
|---|
| 2026.08.11 | ₩203,683 | ₩203,683 | ₩197,635 | ₩198,869 | -2.36% | 30.7만 |
|---|
| 2026.08.10 | ₩200,237 | ₩203,308 | ₩197,670 | ₩201,162 | +0.46% | 54.6만 |
|---|
| 2026.08.07 | ₩196,039 | ₩197,568 | ₩193,706 | ₩195,623 | -0.21% | 32.1만 |
|---|
| 2026.08.06 | ₩194,470 | ₩198,480 | ₩187,684 | ₩196,039 | +0.81% | 83.8만 |
|---|
| 2026.08.05 | ₩184,385 | ₩185,180 | ₩181,569 | ₩184,157 | -0.12% | 43.1만 |
|---|
| 2026.08.04 | ₩178,390 | ₩185,140 | ₩177,371 | ₩182,132 | +2.10% | 63.5만 |
|---|
| 2026.08.03 | ₩182,092 | ₩182,353 | ₩176,593 | ₩177,398 | -2.58% | 45.1만 |
|---|
| 2026.07.31 | ₩185,552 | ₩185,565 | ₩176,607 | ₩183,245 | -1.24% | 54.9만 |
|---|
| 2026.07.30 | ₩176,714 | ₩186,343 | ₩175,185 | ₩185,927 | +5.21% | 55.6만 |
|---|
| 2026.07.29 | ₩183,594 | ₩184,305 | ₩177,988 | ₩178,364 | -2.85% | 56.1만 |
|---|
| 2026.07.28 | ₩183,312 | ₩183,728 | ₩178,632 | ₩183,513 | +0.11% | 28.2만 |
|---|
| 2026.07.27 | ₩182,534 | ₩187,644 | ₩181,616 | ₩181,797 | -0.40% | 41.7만 |
|---|
| 2026.07.24 | ₩182,534 | ₩183,996 | ₩179,410 | ₩182,534 | 0.00% | 29.8만 |
|---|
| 2026.07.23 | ₩179,423 | ₩184,164 | ₩177,023 | ₩181,622 | +1.23% | 60.6만 |
|---|
| 2026.07.22 | ₩187,014 | ₩187,014 | ₩180,268 | ₩181,636 | -2.88% | 71만 |
|---|
| 2026.07.21 | ₩178,820 | ₩187,376 | ₩175,749 | ₩185,485 | +3.73% | 58.1만 |
|---|
| 2026.07.20 | ₩190,152 | ₩192,163 | ₩179,222 | ₩180,067 | -5.30% | 76.3만 |
|---|
| 2026.07.17 | ₩176,178 | ₩189,200 | ₩176,178 | ₩188,972 | +7.26% | 51.9만 |
|---|
| 2026.07.16 | ₩181,327 | ₩183,131 | ₩176,151 | ₩177,049 | -2.36% | 60.2만 |
|---|
| 2026.07.15 | ₩171,658 | ₩186,705 | ₩170,277 | ₩181,663 | +5.83% | 83.6만 |
|---|
| 2026.07.14 | ₩176,875 | ₩176,956 | ₩172,570 | ₩176,044 | -0.47% | 56.5만 |
|---|
| 2026.07.13 | ₩174,407 | ₩176,164 | ₩168,068 | ₩174,193 | -0.12% | 54.1만 |
|---|
| 2026.07.10 | ₩183,889 | ₩183,889 | ₩175,199 | ₩176,245 | -4.16% | 106.1만 |
|---|
| 2026.07.09 | ₩186,759 | ₩189,226 | ₩183,708 | ₩184,586 | -1.16% | 161.3만 |
|---|
| 2026.07.08 | ₩187,081 | ₩189,025 | ₩182,494 | ₩187,845 | +0.41% | 93.1만 |
|---|
| 2026.07.07 | ₩177,814 | ₩189,200 | ₩175,266 | ₩188,891 | +6.23% | 137.4만 |
|---|
| 2026.07.06 | ₩176,017 | ₩178,075 | ₩171,859 | ₩176,352 | +0.19% | 64만 |
|---|
| 2026.07.02 | ₩168,829 | ₩176,848 | ₩167,957 | ₩176,513 | +4.55% | 70.8만 |
|---|
| 2026.07.01 | ₩164,899 | ₩169,030 | ₩164,255 | ₩167,863 | +1.80% | 52.2만 |
|---|
| 2026.06.30 | ₩163,665 | ₩167,253 | ₩160,353 | ₩164,390 | +0.44% | 56.1만 |
|---|
| 2026.06.29 | ₩162,727 | ₩169,767 | ₩158,610 | ₩163,116 | +0.24% | 74.1만 |
|---|
| 2026.06.26 | ₩163,612 | ₩165,530 | ₩158,663 | ₩163,451 | -0.10% | 259.4만 |
|---|
| 2026.06.25 | ₩164,027 | ₩169,311 | ₩162,914 | ₩164,457 | +0.26% | 104.8만 |
|---|
| 2026.06.24 | ₩160,098 | ₩167,367 | ₩159,327 | ₩163,813 | +2.32% | 113.2만 |
|---|
| 2026.06.23 | ₩153,768 | ₩160,728 | ₩153,634 | ₩159,535 | +3.75% | 70.1만 |
|---|
| 2026.06.22 | ₩151,864 | ₩156,330 | ₩151,864 | ₩154,264 | +1.58% | 119.4만 |
|---|
| 2026.06.18 | ₩151,381 | ₩153,534 | ₩149,088 | ₩151,354 | -0.02% | 153.4만 |
|---|
| 2026.06.17 | ₩148,645 | ₩152,172 | ₩147,666 | ₩149,450 | +0.54% | 74.3만 |
|---|
| 2026.06.16 | ₩151,314 | ₩152,427 | ₩145,547 | ₩148,377 | -1.94% | 50.5만 |
|---|
| 2026.06.15 | ₩146,312 | ₩151,234 | ₩146,312 | ₩150,818 | +3.08% | 53.6만 |
|---|
| 2026.06.12 | ₩147,318 | ₩149,899 | ₩146,982 | ₩147,224 | -0.06% | 44.9만 |
|---|
| 2026.06.11 | ₩142,530 | ₩148,618 | ₩142,530 | ₩147,237 | +3.30% | 56.4만 |
|---|
| 2026.06.10 | ₩141,484 | ₩149,463 | ₩140,666 | ₩141,846 | +0.26% | 77.1만 |
|---|
| 2026.06.09 | ₩133,786 | ₩142,798 | ₩131,533 | ₩141,980 | +6.12% | 87.9만 |
|---|
| 2026.06.08 | ₩132,700 | ₩135,664 | ₩129,682 | ₩131,466 | -0.93% | 56.8만 |
|---|
| 2026.06.05 | ₩138,319 | ₩138,520 | ₩129,253 | ₩130,594 | -5.58% | 88.7만 |
|---|
| 2026.06.04 | ₩129,267 | ₩138,862 | ₩128,931 | ₩137,850 | +6.64% | 65.9만 |
|---|
| 2026.06.03 | ₩125,968 | ₩128,221 | ₩124,720 | ₩127,952 | +1.58% | 57.9만 |
|---|
| 2026.06.02 | ₩125,847 | ₩131,037 | ₩124,385 | ₩125,029 | -0.65% | 72.4만 |
|---|
| 2026.06.01 | ₩131,265 | ₩132,096 | ₩125,391 | ₩127,295 | -3.02% | 81.7만 |
|---|
| 2026.05.29 | ₩134,966 | ₩137,327 | ₩132,552 | ₩133,518 | -1.07% | 59.8만 |
|---|
| 2026.05.28 | ₩137,783 | ₩139,083 | ₩133,337 | ₩134,658 | -2.27% | 55.2만 |
|---|
| 2026.05.27 | ₩134,175 | ₩137,447 | ₩132,686 | ₩137,072 | +2.16% | 40.5만 |
|---|
| 2026.05.26 | ₩134,148 | ₩135,181 | ₩131,327 | ₩134,081 | -0.05% | 36.1만 |
|---|
| 2026.05.22 | ₩136,804 | ₩137,347 | ₩132,619 | ₩133,022 | -2.76% | 39.4만 |
|---|
| 2026.05.21 | ₩135,623 | ₩138,708 | ₩132,232 | ₩136,804 | +0.87% | 40.3만 |
|---|
| 2026.05.20 | ₩132,807 | ₩136,656 | ₩131,922 | ₩135,288 | +1.87% | 37.2만 |
|---|
| 2026.05.19 | ₩134,443 | ₩134,457 | ₩129,672 | ₩131,922 | -1.88% | 49.3만 |
|---|
| 2026.05.18 | ₩138,426 | ₩139,687 | ₩134,886 | ₩135,100 | -2.40% | 44.7만 |
|---|
| 2026.05.15 | ₩139,767 | ₩139,995 | ₩136,415 | ₩137,032 | -1.96% | 56.1만 |
|---|
| 2026.05.14 | ₩139,888 | ₩141,779 | ₩136,281 | ₩141,551 | +1.19% | 42.7만 |
|---|
| 2026.05.13 | ₩133,545 | ₩139,734 | ₩131,721 | ₩139,311 | +4.32% | 51.8만 |
|---|
| 2026.05.12 | ₩138,802 | ₩139,016 | ₩131,909 | ₩134,041 | -3.43% | 64.6만 |
|---|
| 2026.05.11 | ₩134,296 | ₩141,249 | ₩134,028 | ₩138,802 | +3.36% | 57.2만 |
|---|
| 2026.05.08 | ₩132,110 | ₩134,309 | ₩130,085 | ₩133,250 | +0.86% | 50.5만 |
|---|
| 2026.05.07 | ₩138,869 | ₩140,384 | ₩132,137 | ₩132,566 | -4.54% | 83.7만 |
|---|
| 2026.05.06 | ₩138,131 | ₩140,847 | ₩132,700 | ₩139,432 | +0.94% | 99만 |
|---|
| 2026.05.05 | ₩134,537 | ₩135,945 | ₩130,688 | ₩133,049 | -1.11% | 39.8만 |
|---|
| 2026.05.04 | ₩131,426 | ₩135,556 | ₩131,426 | ₩133,464 | +1.55% | 45.7만 |
|---|
| 2026.05.01 | ₩132,981 | ₩133,391 | ₩130,192 | ₩131,922 | -0.80% | 44.8만 |
|---|
| 2026.04.30 | ₩132,767 | ₩133,779 | ₩130,353 | ₩132,727 | -0.03% | 57.8만 |
|---|
| 2026.04.29 | ₩134,470 | ₩134,577 | ₩131,573 | ₩132,123 | -1.75% | 57.7만 |
|---|
| 2026.04.28 | ₩133,437 | ₩137,414 | ₩131,144 | ₩135,731 | +1.72% | 66.3만 |
|---|
| 2026.04.27 | ₩134,698 | ₩138,694 | ₩131,842 | ₩132,110 | -1.92% | 99.5만 |
|---|
| 2026.04.24 | ₩137,514 | ₩142,078 | ₩132,640 | ₩134,108 | -2.48% | 77.9만 |
|---|
| 2026.04.23 | ₩142,610 | ₩143,469 | ₩137,139 | ₩137,622 | -3.50% | 65.2만 |
|---|
| 2026.04.22 | ₩142,731 | ₩143,496 | ₩139,378 | ₩141,551 | -0.83% | 34.6만 |
|---|
| 2026.04.21 | ₩140,733 | ₩142,758 | ₩138,990 | ₩142,007 | +0.91% | 49.5만 |
|---|
| 2026.04.20 | ₩141,437 | ₩142,771 | ₩139,472 | ₩141,444 | +0.00% | 54.1만 |
|---|
| 2026.04.17 | ₩141,578 | ₩143,365 | ₩138,815 | ₩142,128 | +0.39% | 100.6만 |
|---|
| 2026.04.16 | ₩138,922 | ₩140,183 | ₩137,400 | ₩139,110 | +0.14% | 41.8만 |
|---|
| 2026.04.15 | ₩142,101 | ₩143,040 | ₩138,158 | ₩141,403 | -0.49% | 77만 |
|---|
| 2026.04.14 | ₩130,863 | ₩140,773 | ₩130,863 | ₩140,438 | +7.32% | 85만 |
|---|
| 2026.04.13 | ₩132,244 | ₩135,503 | ₩127,939 | ₩130,849 | -1.05% | 108.9만 |
|---|
| 2026.04.10 | ₩139,848 | ₩139,848 | ₩131,962 | ₩132,526 | -5.24% | 57.7만 |
|---|
| 2026.04.09 | ₩136,053 | ₩140,954 | ₩136,053 | ₩139,586 | +2.60% | 70만 |
|---|
| 2026.04.08 | ₩139,848 | ₩141,994 | ₩136,274 | ₩136,911 | -2.10% | 81.9만 |
|---|
| 2026.04.07 | ₩138,708 | ₩139,419 | ₩135,865 | ₩139,137 | +0.31% | 78.5만 |
|---|
| 2026.04.06 | ₩139,097 | ₩140,089 | ₩136,569 | ₩137,984 | -0.80% | 52.9만 |
|---|
| 2026.04.02 | ₩136,240 | ₩139,888 | ₩136,240 | ₩139,177 | +2.16% | 60.2만 |
|---|
| 2026.04.01 | ₩141,497 | ₩144,622 | ₩137,729 | ₩139,030 | -1.74% | 58.4만 |
|---|
| 2026.03.31 | ₩135,758 | ₩142,141 | ₩135,530 | ₩141,350 | +4.12% | 94.5만 |
|---|
| 2026.03.30 | ₩132,821 | ₩137,809 | ₩131,533 | ₩133,934 | +0.84% | 88.4만 |
|---|
| 2026.03.27 | ₩135,811 | ₩136,683 | ₩131,272 | ₩132,727 | -2.27% | 78.6만 |
|---|
| 2026.03.26 | ₩138,467 | ₩141,739 | ₩136,804 | ₩137,018 | -1.05% | 104.5만 |
|---|
| 2026.03.25 | ₩133,330 | ₩140,813 | ₩130,299 | ₩139,888 | +4.92% | 81.2만 |
|---|
| 2026.03.24 | ₩130,299 | ₩135,422 | ₩130,299 | ₩134,631 | +3.32% | 94만 |
|---|
| 2026.03.23 | ₩134,108 | ₩136,871 | ₩131,627 | ₩132,150 | -1.46% | 92.5만 |
|---|
| 2026.03.20 | ₩136,079 | ₩136,522 | ₩131,198 | ₩132,593 | -2.56% | 202.9만 |
|---|
| 2026.03.19 | ₩132,029 | ₩141,739 | ₩131,889 | ₩136,361 | +3.28% | 192만 |
|---|
| 2026.03.18 | ₩130,138 | ₩133,437 | ₩121,475 | ₩130,205 | +0.05% | 198.2만 |
|---|
| 2026.03.17 | ₩129,682 | ₩133,183 | ₩129,314 | ₩130,393 | +0.55% | 79.9만 |
|---|
| 2026.03.16 | ₩125,096 | ₩130,188 | ₩124,191 | ₩129,749 | +3.72% | 69.6만 |
|---|
| 2026.03.13 | ₩129,964 | ₩131,828 | ₩121,931 | ₩123,862 | -4.70% | 89.6만 |
|---|
| 2026.03.12 | ₩127,416 | ₩129,267 | ₩125,620 | ₩127,966 | +0.43% | 75.1만 |
|---|
| 2026.03.11 | ₩129,870 | ₩131,855 | ₩128,703 | ₩129,387 | -0.37% | 78.9만 |
|---|
| 2026.03.10 | ₩128,770 | ₩131,707 | ₩127,939 | ₩130,152 | +1.07% | 85.6만 |
|---|
| 2026.03.09 | ₩122,226 | ₩130,802 | ₩122,226 | ₩129,629 | +6.06% | 72.7만 |
|---|
| 2026.03.06 | ₩120,644 | ₩124,683 | ₩117,774 | ₩123,500 | +2.37% | 57.2만 |
|---|
| 2026.03.05 | ₩126,786 | ₩126,786 | ₩121,167 | ₩122,588 | -3.31% | 67.8만 |
|---|
| 2026.03.04 | ₩123,299 | ₩127,979 | ₩122,079 | ₩127,175 | +3.14% | 78.3만 |
|---|
| 2026.03.03 | ₩124,130 | ₩125,404 | ₩120,724 | ₩122,441 | -1.36% | 53만 |
|---|
| 2026.03.02 | ₩123,487 | ₩127,255 | ₩122,018 | ₩126,383 | +2.35% | 94.3만 |
|---|
| 2026.02.27 | ₩118,256 | ₩123,688 | ₩116,875 | ₩123,487 | +4.42% | 93.7만 |
|---|
| 2026.02.26 | ₩117,345 | ₩119,121 | ₩114,796 | ₩118,538 | +1.02% | 70.6만 |
|---|
| 2026.02.25 | ₩117,345 | ₩118,632 | ₩115,675 | ₩116,808 | -0.46% | 28.6만 |
|---|
| 2026.02.24 | ₩116,298 | ₩120,147 | ₩115,333 | ₩117,197 | +0.77% | 66.9만 |
|---|
| 2026.02.23 | ₩110,398 | ₩116,466 | ₩103,263 | ₩116,124 | +5.19% | 71.1만 |
|---|
| 2026.02.20 | ₩111,658 | ₩112,228 | ₩108,252 | ₩110,988 | -0.60% | 57.8만 |
|---|
| 2026.02.19 | ₩109,808 | ₩111,605 | ₩108,078 | ₩111,430 | +1.48% | 38.5만 |
|---|
| 2026.02.18 | ₩109,419 | ₩111,839 | ₩109,419 | ₩111,296 | +1.72% | 40.8만 |
|---|
| 2026.02.17 | ₩108,721 | ₩111,484 | ₩107,816 | ₩110,585 | +1.71% | 36.5만 |
|---|
| 2026.02.13 | ₩109,955 | ₩112,724 | ₩108,078 | ₩109,285 | -0.61% | 42.9만 |
|---|
| 2026.02.12 | ₩112,745 | ₩113,616 | ₩109,378 | ₩109,875 | -2.55% | 35.3만 |
|---|
| 2026.02.11 | ₩111,927 | ₩113,750 | ₩108,614 | ₩111,967 | +0.04% | 35만 |
|---|
| 2026.02.10 | ₩111,310 | ₩113,858 | ₩110,834 | ₩112,490 | +1.06% | 44.3만 |
|---|
| 2026.02.09 | ₩111,940 | ₩112,517 | ₩110,250 | ₩111,739 | -0.18% | 32.2만 |
|---|
| 2026.02.06 | ₩110,116 | ₩114,059 | ₩109,365 | ₩113,308 | +2.90% | 81.3만 |
|---|
| 2026.02.05 | ₩112,141 | ₩114,568 | ₩107,559 | ₩108,185 | -3.53% | 45.7만 |
|---|
| 2026.02.04 | ₩114,783 | ₩114,796 | ₩108,627 | ₩111,712 | -2.68% | 107.8만 |
|---|
| 2026.02.03 | ₩111,430 | ₩115,460 | ₩111,149 | ₩114,783 | +3.01% | 76.9만 |
|---|
| 2026.02.02 | ₩109,700 | ₩113,388 | ₩108,815 | ₩111,377 | +1.53% | 141.5만 |
|---|
| 2026.01.30 | ₩106,978 | ₩110,720 | ₩105,603 | ₩109,700 | +2.54% | 117.4만 |
|---|
| 2026.01.29 | ₩109,151 | ₩110,626 | ₩104,195 | ₩106,924 | -2.04% | 95.3만 |
|---|
| 2026.01.28 | ₩110,572 | ₩112,235 | ₩107,286 | ₩109,647 | -0.84% | 77.7만 |
|---|
| 2026.01.27 | ₩109,969 | ₩112,476 | ₩109,969 | ₩111,417 | +1.32% | 50.8만 |
|---|
| 2026.01.26 | ₩110,679 | ₩113,073 | ₩109,892 | ₩110,371 | -0.28% | 52.9만 |
|---|
| 2026.01.23 | ₩113,482 | ₩114,662 | ₩110,860 | ₩111,444 | -1.80% | 56.9만 |
|---|
| 2026.01.22 | ₩111,082 | ₩114,260 | ₩108,158 | ₩113,710 | +2.37% | 60.9만 |
|---|
| 2026.01.21 | ₩110,653 | ₩112,597 | ₩107,648 | ₩112,503 | +1.67% | 108.6만 |
|---|
| 2026.01.20 | ₩108,842 | ₩112,155 | ₩107,112 | ₩111,873 | +2.78% | 90.1만 |
|---|
| 2026.01.16 | ₩113,335 | ₩113,549 | ₩109,258 | ₩109,955 | -2.98% | 66.5만 |
|---|
| 2026.01.15 | ₩113,455 | ₩117,264 | ₩113,093 | ₩113,657 | +0.18% | 83.9만 |
|---|
| 2026.01.14 | ₩108,426 | ₩114,394 | ₩107,917 | ₩114,300 | +5.42% | 105.3만 |
|---|
| 2026.01.13 | ₩107,125 | ₩110,961 | ₩106,804 | ₩109,110 | +1.85% | 79.9만 |
|---|
| 2026.01.12 | ₩106,602 | ₩108,748 | ₩105,610 | ₩107,622 | +0.96% | 74만 |
|---|
| 2026.01.09 | ₩107,555 | ₩109,164 | ₩106,455 | ₩107,581 | +0.02% | 98.3만 |
|---|
| 2026.01.08 | ₩108,695 | ₩110,156 | ₩106,240 | ₩107,555 | -1.05% | 148.8만 |
|---|
| 2026.01.07 | ₩110,304 | ₩110,894 | ₩106,187 | ₩110,425 | +0.11% | 122만 |
|---|
| 2026.01.06 | ₩111,645 | ₩113,992 | ₩109,526 | ₩110,331 | -1.18% | 73.1만 |
|---|
| 2026.01.05 | ₩117,385 | ₩117,385 | ₩111,202 | ₩112,892 | -3.83% | 102.8만 |
|---|
| 2026.01.02 | ₩116,057 | ₩118,223 | ₩114,247 | ₩116,915 | +0.74% | 75.2만 |
|---|
| 2025.12.31 | ₩117,103 | ₩118,323 | ₩115,306 | ₩117,130 | +0.02% | 61.6만 |
|---|
| 2025.12.30 | ₩117,935 | ₩118,437 | ₩115,494 | ₩117,023 | -0.77% | 34.4만 |
|---|
| 2025.12.29 | ₩118,900 | ₩119,490 | ₩117,076 | ₩117,921 | -0.82% | 37.3만 |
|---|
| 2025.12.26 | ₩119,061 | ₩120,174 | ₩117,304 | ₩119,061 | 0.00% | 39만 |
|---|
| 2025.12.24 | ₩118,726 | ₩119,986 | ₩117,304 | ₩119,142 | +0.35% | 15.4만 |
|---|
| 2025.12.23 | ₩117,036 | ₩120,697 | ₩117,036 | ₩118,994 | +1.67% | 32.9만 |
|---|
| 2025.12.22 | ₩114,434 | ₩118,189 | ₩113,831 | ₩117,224 | +2.44% | 66.1만 |
|---|
| 2025.12.19 | ₩116,111 | ₩117,653 | ₩113,737 | ₩115,400 | -0.61% | 173.7만 |
|---|
| 2025.12.18 | ₩119,825 | ₩120,717 | ₩112,798 | ₩115,051 | -3.98% | 222.8만 |
|---|
| 2025.12.17 | ₩122,588 | ₩124,104 | ₩118,525 | ₩119,812 | -2.26% | 82.2만 |
|---|
| 2025.12.16 | ₩125,968 | ₩126,786 | ₩120,939 | ₩122,762 | -2.54% | 88.1만 |
|---|
| 2025.12.15 | ₩127,952 | ₩129,468 | ₩126,290 | ₩127,121 | -0.65% | 96만 |
|---|
| 2025.12.12 | ₩124,345 | ₩127,926 | ₩122,977 | ₩127,872 | +2.84% | 128.7만 |
|---|
| 2025.12.11 | ₩123,393 | ₩124,814 | ₩122,132 | ₩123,715 | +0.26% | 80.1만 |
|---|
| 2025.12.10 | ₩118,766 | ₩123,326 | ₩118,471 | ₩122,548 | +3.18% | 130.8만 |
|---|
| 2025.12.09 | ₩120,335 | ₩124,452 | ₩118,417 | ₩118,766 | -1.30% | 144만 |
|---|
| 2025.12.08 | ₩121,958 | ₩123,232 | ₩120,040 | ₩121,032 | -0.76% | 145.6만 |
|---|
| 2025.12.05 | ₩117,961 | ₩120,939 | ₩117,398 | ₩120,228 | +1.92% | 147.3만 |
|---|
| 2025.12.04 | ₩115,427 | ₩118,149 | ₩114,166 | ₩117,117 | +1.46% | 73.7만 |
|---|
| 2025.12.03 | ₩114,568 | ₩116,808 | ₩113,630 | ₩115,427 | +0.75% | 71.5만 |
|---|
| 2025.12.02 | ₩114,998 | ₩115,856 | ₩112,007 | ₩113,522 | -1.28% | 99.3만 |
|---|
| 2025.12.01 | ₩120,174 | ₩120,496 | ₩113,992 | ₩114,850 | -4.43% | 100만 |
|---|
| 2025.11.28 | ₩120,697 | ₩121,314 | ₩119,061 | ₩120,697 | 0.00% | 33.7만 |
|---|
| 2025.11.26 | ₩120,697 | ₩121,837 | ₩120,027 | ₩120,791 | +0.08% | 120.5만 |
|---|
| 2025.11.25 | ₩118,632 | ₩120,536 | ₩117,693 | ₩120,509 | +1.58% | 91.1만 |
|---|
| 2025.11.24 | ₩116,124 | ₩118,464 | ₩114,944 | ₩117,599 | +1.27% | 87.2만 |
|---|
| 2025.11.21 | ₩112,973 | ₩116,231 | ₩112,167 | ₩114,528 | +1.38% | 90.7만 |
|---|
| 2025.11.20 | ₩115,816 | ₩116,607 | ₩112,644 | ₩112,919 | -2.50% | 79만 |
|---|
| 2025.11.19 | ₩113,375 | ₩116,198 | ₩113,254 | ₩114,166 | +0.70% | 98.9만 |
|---|
| 2025.11.18 | ₩113,683 | ₩115,816 | ₩112,369 | ₩113,174 | -0.45% | 77.9만 |
|---|
| 2025.11.17 | ₩111,028 | ₩114,595 | ₩111,028 | ₩113,683 | +2.39% | 79.5만 |
|---|
| 2025.11.14 | ₩110,210 | ₩115,199 | ₩110,049 | ₩113,469 | +2.96% | 75.5만 |
|---|
| 2025.11.13 | ₩113,777 | ₩115,360 | ₩111,538 | ₩111,631 | -1.89% | 71.2만 |
|---|
| 2025.11.12 | ₩114,542 | ₩116,540 | ₩113,321 | ₩113,791 | -0.66% | 136.1만 |
|---|
| 2025.11.11 | ₩112,007 | ₩115,333 | ₩111,310 | ₩114,743 | +2.44% | 95.2만 |
|---|
| 2025.11.10 | ₩108,064 | ₩113,777 | ₩106,696 | ₩111,618 | +3.29% | 116.1만 |
|---|
| 2025.11.07 | ₩107,447 | ₩108,292 | ₩102,861 | ₩106,670 | -0.72% | 88.2만 |
|---|
| 2025.11.06 | ₩103,357 | ₩107,179 | ₩103,263 | ₩106,991 | +3.52% | 114만 |
|---|
| 2025.11.05 | ₩102,593 | ₩104,765 | ₩101,319 | ₩104,443 | +1.80% | 62.3만 |
|---|
| 2025.11.04 | ₩101,171 | ₩104,618 | ₩101,171 | ₩102,593 | +1.41% | 102.9만 |
|---|
| 2025.11.03 | ₩105,436 | ₩107,863 | ₩101,298 | ₩101,855 | -3.40% | 104.2만 |
|---|
| 2025.10.31 | ₩103,974 | ₩105,959 | ₩102,807 | ₩105,436 | +1.41% | 72.6만 |
|---|
| 2025.10.30 | ₩103,545 | ₩105,597 | ₩102,928 | ₩104,403 | +0.83% | 83.9만 |
|---|
| 2025.10.29 | ₩104,685 | ₩105,945 | ₩102,573 | ₩102,847 | -1.76% | 92.1만 |
|---|
| 2025.10.28 | ₩100,661 | ₩105,650 | ₩100,313 | ₩105,288 | +4.60% | 124.6만 |
|---|
| 2025.10.27 | ₩100,755 | ₩102,023 | ₩99,273 | ₩100,916 | +0.16% | 93.8만 |
|---|
| 2025.10.24 | ₩99,414 | ₩101,285 | ₩99,019 | ₩100,393 | +0.98% | 69.1만 |
|---|
| 2025.10.23 | ₩98,395 | ₩100,460 | ₩98,006 | ₩99,220 | +0.84% | 72.3만 |
|---|
| 2025.10.22 | ₩99,924 | ₩100,514 | ₩98,288 | ₩98,569 | -1.36% | 88.6만 |
|---|
| 2025.10.21 | ₩102,606 | ₩103,558 | ₩100,286 | ₩100,581 | -1.97% | 93만 |
|---|
| 2025.10.20 | ₩103,947 | ₩104,148 | ₩101,265 | ₩102,888 | -1.02% | 78.1만 |
|---|
| 2025.10.17 | ₩101,386 | ₩104,041 | ₩100,809 | ₩103,934 | +2.51% | 124.1만 |
|---|
| 2025.10.16 | ₩104,349 | ₩104,604 | ₩100,071 | ₩101,560 | -2.67% | 193.2만 |
|---|
| 2025.10.15 | ₩100,970 | ₩104,805 | ₩100,970 | ₩104,175 | +3.17% | 115만 |
|---|
| 2025.10.14 | ₩105,261 | ₩105,261 | ₩101,922 | ₩103,183 | -1.97% | 188.6만 |
|---|
| 2025.10.13 | ₩114,367 | ₩116,352 | ₩100,635 | ₩106,173 | -7.16% | 594.1만 |
|---|
| 2025.10.10 | ₩90,375 | ₩125,056 | ₩88,176 | ₩116,674 | +29.10% | 706.5만 |
|---|