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 | ₩187,665 | ₩196,237 | ₩186,378 | ₩192,789 | +2.73% | 76.2만 |
| 2026.10.08 | ₩187,209 | ₩190,710 | ₩185,090 | ₩187,665 | +0.24% | 100만 |
| 2026.10.07 | ₩184,218 | ₩193,286 | ₩184,098 | ₩189,020 | +2.61% | 92.7만 |
| 2026.10.06 | ₩188,242 | ₩189,128 | ₩182,542 | ₩186,029 | -1.18% | 63.6만 |
| 2026.10.05 | ₩187,733 | ₩191,153 | ₩185,211 | ₩188,631 | +0.48% | 127.4만 |
| 2026.10.02 | ₩189,114 | ₩190,080 | ₩185,600 | ₩187,867 | -0.66% | 76만 |
| 2026.10.01 | ₩186,753 | ₩192,722 | ₩185,600 | ₩186,700 | -0.03% | 88.6만 |
| 2026.09.30 | ₩189,932 | ₩192,803 | ₩188,376 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩188,980 |
| -0.50% |
| 78.8만 |
| 2026.09.29 | ₩192,414 | ₩193,272 | ₩186,284 | ₩189,087 | -1.73% | 50.8만 |
|---|
| 2026.09.28 | ₩190,751 | ₩192,729 | ₩188,108 | ₩191,059 | +0.16% | 92.6만 |
|---|
| 2026.09.25 | ₩190,214 | ₩192,414 | ₩185,412 | ₩190,281 | +0.04% | 80.9만 |
|---|
| 2026.09.24 | ₩186,123 | ₩188,859 | ₩179,872 | ₩184,218 | -1.02% | 98.9만 |
|---|
| 2026.09.23 | ₩193,514 | ₩194,868 | ₩184,943 | ₩186,042 | -3.86% | 51.3만 |
|---|
| 2026.09.22 | ₩194,010 | ₩198,128 | ₩193,822 | ₩194,587 | +0.30% | 80.6만 |
|---|
| 2026.09.21 | ₩192,105 | ₩194,989 | ₩189,248 | ₩194,466 | +1.23% | 82.2만 |
|---|
| 2026.09.18 | ₩191,931 | ₩193,929 | ₩188,370 | ₩191,810 | -0.06% | 183.7만 |
|---|
| 2026.09.17 | ₩193,675 | ₩196,505 | ₩190,885 | ₩192,749 | -0.48% | 55.9만 |
|---|
| 2026.09.16 | ₩193,406 | ₩196,089 | ₩188,967 | ₩191,596 | -0.94% | 50.7만 |
|---|
| 2026.09.15 | ₩197,819 | ₩198,503 | ₩190,469 | ₩192,347 | -2.77% | 63.8만 |
|---|
| 2026.09.14 | ₩201,508 | ₩202,863 | ₩196,947 | ₩198,222 | -1.63% | 60.8만 |
|---|
| 2026.09.11 | ₩197,417 | ₩201,843 | ₩195,593 | ₩198,758 | +0.68% | 47.8만 |
|---|
| 2026.09.10 | ₩192,199 | ₩196,518 | ₩190,469 | ₩194,707 | +1.31% | 54.3만 |
|---|
| 2026.09.09 | ₩195,901 | ₩202,789 | ₩193,769 | ₩194,614 | -0.66% | 53.1만 |
|---|
| 2026.09.08 | ₩192,628 | ₩197,564 | ₩190,469 | ₩195,754 | +1.62% | 70만 |
|---|
| 2026.09.04 | ₩196,465 | ₩198,503 | ₩193,165 | ₩195,459 | -0.51% | 50.1만 |
|---|
| 2026.09.03 | ₩196,746 | ₩200,515 | ₩193,152 | ₩199,590 | +1.45% | 35.4만 |
|---|
| 2026.09.02 | ₩198,517 | ₩200,422 | ₩193,970 | ₩195,941 | -1.30% | 56.2만 |
|---|
| 2026.09.01 | ₩198,182 | ₩201,656 | ₩194,124 | ₩196,491 | -0.85% | 53.4만 |
|---|
| 2026.08.31 | ₩192,159 | ₩200,254 | ₩190,399 | ₩198,182 | +3.13% | 56.7만 |
|---|
| 2026.08.28 | ₩198,155 | ₩198,450 | ₩191,046 | ₩193,594 | -2.30% | 50만 |
|---|
| 2026.08.27 | ₩201,669 | ₩203,453 | ₩197,323 | ₩200,529 | -0.57% | 38.2만 |
|---|
| 2026.08.26 | ₩201,682 | ₩203,976 | ₩198,101 | ₩203,211 | +0.76% | 33.6만 |
|---|
| 2026.08.25 | ₩209,033 | ₩211,903 | ₩201,320 | ₩201,991 | -3.37% | 66.5만 |
|---|
| 2026.08.24 | ₩206,994 | ₩212,037 | ₩201,119 | ₩207,531 | +0.26% | 48.3만 |
|---|
| 2026.08.21 | ₩204,016 | ₩207,839 | ₩202,299 | ₩206,994 | +1.46% | 40.3만 |
|---|
| 2026.08.20 | ₩204,486 | ₩208,241 | ₩198,886 | ₩202,125 | -1.15% | 51.9만 |
|---|
| 2026.08.19 | ₩215,699 | ₩215,699 | ₩206,860 | ₩207,826 | -3.65% | 78.6만 |
|---|
| 2026.08.18 | ₩211,876 | ₩214,613 | ₩210,334 | ₩211,045 | -0.39% | 47.2만 |
|---|
| 2026.08.17 | ₩208,054 | ₩213,204 | ₩206,028 | ₩212,762 | +2.26% | 50.7만 |
|---|
| 2026.08.14 | ₩201,508 | ₩208,617 | ₩200,086 | ₩208,040 | +3.24% | 42.6만 |
|---|
| 2026.08.13 | ₩205,425 | ₩207,893 | ₩202,434 | ₩203,104 | -1.13% | 44.5만 |
|---|
| 2026.08.12 | ₩198,799 | ₩204,821 | ₩197,618 | ₩203,896 | +2.56% | 41.7만 |
|---|
| 2026.08.11 | ₩203,721 | ₩203,721 | ₩197,672 | ₩198,906 | -2.36% | 30.7만 |
|---|
| 2026.08.10 | ₩200,274 | ₩203,346 | ₩197,707 | ₩201,200 | +0.46% | 54.6만 |
|---|
| 2026.08.07 | ₩196,076 | ₩197,605 | ₩193,742 | ₩195,660 | -0.21% | 32.1만 |
|---|
| 2026.08.06 | ₩194,506 | ₩198,517 | ₩187,719 | ₩196,076 | +0.81% | 83.8만 |
|---|
| 2026.08.05 | ₩184,419 | ₩185,215 | ₩181,603 | ₩184,191 | -0.12% | 43.1만 |
|---|
| 2026.08.04 | ₩178,424 | ₩185,175 | ₩177,404 | ₩182,166 | +2.10% | 63.5만 |
|---|
| 2026.08.03 | ₩182,126 | ₩182,387 | ₩176,626 | ₩177,431 | -2.58% | 45.1만 |
|---|
| 2026.07.31 | ₩185,586 | ₩185,600 | ₩176,640 | ₩183,279 | -1.24% | 54.9만 |
|---|
| 2026.07.30 | ₩176,747 | ₩186,378 | ₩175,218 | ₩185,962 | +5.21% | 55.6만 |
|---|
| 2026.07.29 | ₩183,628 | ₩184,339 | ₩178,021 | ₩178,397 | -2.85% | 56.1만 |
|---|
| 2026.07.28 | ₩183,346 | ₩183,762 | ₩178,665 | ₩183,548 | +0.11% | 28.2만 |
|---|
| 2026.07.27 | ₩182,568 | ₩187,679 | ₩181,650 | ₩181,831 | -0.40% | 41.7만 |
|---|
| 2026.07.24 | ₩182,568 | ₩184,030 | ₩179,443 | ₩182,568 | 0.00% | 29.8만 |
|---|
| 2026.07.23 | ₩179,457 | ₩184,198 | ₩177,056 | ₩181,656 | +1.23% | 60.6만 |
|---|
| 2026.07.22 | ₩187,048 | ₩187,048 | ₩180,302 | ₩181,670 | -2.88% | 71만 |
|---|
| 2026.07.21 | ₩178,853 | ₩187,411 | ₩175,781 | ₩185,519 | +3.73% | 58.1만 |
|---|
| 2026.07.20 | ₩190,187 | ₩192,199 | ₩179,255 | ₩180,100 | -5.30% | 76.3만 |
|---|
| 2026.07.17 | ₩176,211 | ₩189,235 | ₩176,211 | ₩189,007 | +7.26% | 51.9만 |
|---|
| 2026.07.16 | ₩181,361 | ₩183,165 | ₩176,184 | ₩177,082 | -2.36% | 60.2만 |
|---|
| 2026.07.15 | ₩171,690 | ₩186,740 | ₩170,309 | ₩181,697 | +5.83% | 83.6만 |
|---|
| 2026.07.14 | ₩176,908 | ₩176,988 | ₩172,602 | ₩176,076 | -0.47% | 56.5만 |
|---|
| 2026.07.13 | ₩174,440 | ₩176,197 | ₩168,099 | ₩174,225 | -0.12% | 54.1만 |
|---|
| 2026.07.10 | ₩183,923 | ₩183,923 | ₩175,231 | ₩176,278 | -4.16% | 106.1만 |
|---|
| 2026.07.09 | ₩186,794 | ₩189,262 | ₩183,742 | ₩184,621 | -1.16% | 161.3만 |
|---|
| 2026.07.08 | ₩187,116 | ₩189,060 | ₩182,528 | ₩187,880 | +0.41% | 93.1만 |
|---|
| 2026.07.07 | ₩177,847 | ₩189,235 | ₩175,298 | ₩188,926 | +6.23% | 137.4만 |
|---|
| 2026.07.06 | ₩176,050 | ₩178,109 | ₩171,891 | ₩176,385 | +0.19% | 64만 |
|---|
| 2026.07.02 | ₩168,860 | ₩176,881 | ₩167,988 | ₩176,546 | +4.55% | 70.8만 |
|---|
| 2026.07.01 | ₩164,930 | ₩169,061 | ₩164,286 | ₩167,894 | +1.80% | 52.2만 |
|---|
| 2026.06.30 | ₩163,696 | ₩167,284 | ₩160,383 | ₩164,420 | +0.44% | 56.1만 |
|---|
| 2026.06.29 | ₩162,757 | ₩169,799 | ₩158,639 | ₩163,146 | +0.24% | 74.1만 |
|---|
| 2026.06.26 | ₩163,642 | ₩165,560 | ₩158,693 | ₩163,481 | -0.10% | 259.4만 |
|---|
| 2026.06.25 | ₩164,058 | ₩169,343 | ₩162,945 | ₩164,487 | +0.26% | 104.8만 |
|---|
| 2026.06.24 | ₩160,128 | ₩167,398 | ₩159,357 | ₩163,843 | +2.32% | 113.2만 |
|---|
| 2026.06.23 | ₩153,797 | ₩160,758 | ₩153,663 | ₩159,565 | +3.75% | 70.1만 |
|---|
| 2026.06.22 | ₩151,892 | ₩156,359 | ₩151,892 | ₩154,293 | +1.58% | 119.4만 |
|---|
| 2026.06.18 | ₩151,409 | ₩153,562 | ₩149,116 | ₩151,383 | -0.02% | 153.4만 |
|---|
| 2026.06.17 | ₩148,673 | ₩152,201 | ₩147,694 | ₩149,478 | +0.54% | 74.3만 |
|---|
| 2026.06.16 | ₩151,342 | ₩152,456 | ₩145,575 | ₩148,405 | -1.94% | 50.5만 |
|---|
| 2026.06.15 | ₩146,339 | ₩151,262 | ₩146,339 | ₩150,846 | +3.08% | 53.6만 |
|---|
| 2026.06.12 | ₩147,345 | ₩149,927 | ₩147,010 | ₩147,251 | -0.06% | 44.9만 |
|---|
| 2026.06.11 | ₩142,557 | ₩148,646 | ₩142,557 | ₩147,265 | +3.30% | 56.4만 |
|---|
| 2026.06.10 | ₩141,510 | ₩149,491 | ₩140,692 | ₩141,872 | +0.26% | 77.1만 |
|---|
| 2026.06.09 | ₩133,811 | ₩142,825 | ₩131,558 | ₩142,007 | +6.12% | 87.9만 |
|---|
| 2026.06.08 | ₩132,725 | ₩135,689 | ₩129,707 | ₩131,491 | -0.93% | 56.8만 |
|---|
| 2026.06.05 | ₩138,345 | ₩138,546 | ₩129,277 | ₩130,619 | -5.58% | 88.7만 |
|---|
| 2026.06.04 | ₩129,291 | ₩138,888 | ₩128,955 | ₩137,875 | +6.64% | 65.9만 |
|---|
| 2026.06.03 | ₩125,991 | ₩128,245 | ₩124,744 | ₩127,976 | +1.58% | 57.9만 |
|---|
| 2026.06.02 | ₩125,870 | ₩131,061 | ₩124,408 | ₩125,052 | -0.65% | 72.4만 |
|---|
| 2026.06.01 | ₩131,289 | ₩132,121 | ₩125,414 | ₩127,319 | -3.02% | 81.7만 |
|---|
| 2026.05.29 | ₩134,991 | ₩137,352 | ₩132,577 | ₩133,543 | -1.07% | 59.8만 |
|---|
| 2026.05.28 | ₩137,808 | ₩139,109 | ₩133,362 | ₩134,683 | -2.27% | 55.2만 |
|---|
| 2026.05.27 | ₩134,200 | ₩137,473 | ₩132,711 | ₩137,097 | +2.16% | 40.5만 |
|---|
| 2026.05.26 | ₩134,173 | ₩135,206 | ₩131,351 | ₩134,106 | -0.05% | 36.1만 |
|---|
| 2026.05.22 | ₩136,829 | ₩137,372 | ₩132,644 | ₩133,047 | -2.76% | 39.4만 |
|---|
| 2026.05.21 | ₩135,649 | ₩138,734 | ₩132,256 | ₩136,829 | +0.87% | 40.3만 |
|---|
| 2026.05.20 | ₩132,832 | ₩136,682 | ₩131,947 | ₩135,313 | +1.87% | 37.2만 |
|---|
| 2026.05.19 | ₩134,468 | ₩134,482 | ₩129,696 | ₩131,947 | -1.88% | 49.3만 |
|---|
| 2026.05.18 | ₩138,452 | ₩139,713 | ₩134,911 | ₩135,126 | -2.40% | 44.7만 |
|---|
| 2026.05.15 | ₩139,793 | ₩140,021 | ₩136,440 | ₩137,057 | -1.96% | 56.1만 |
|---|
| 2026.05.14 | ₩139,914 | ₩141,805 | ₩136,306 | ₩141,577 | +1.19% | 42.7만 |
|---|
| 2026.05.13 | ₩133,570 | ₩139,760 | ₩131,745 | ₩139,337 | +4.32% | 51.8만 |
|---|
| 2026.05.12 | ₩138,828 | ₩139,042 | ₩131,933 | ₩134,066 | -3.43% | 64.6만 |
|---|
| 2026.05.11 | ₩134,321 | ₩141,276 | ₩134,053 | ₩138,828 | +3.36% | 57.2만 |
|---|
| 2026.05.08 | ₩132,134 | ₩134,334 | ₩130,109 | ₩133,275 | +0.86% | 50.5만 |
|---|
| 2026.05.07 | ₩138,895 | ₩140,410 | ₩132,161 | ₩132,590 | -4.54% | 83.7만 |
|---|
| 2026.05.06 | ₩138,157 | ₩140,873 | ₩132,725 | ₩139,458 | +0.94% | 99만 |
|---|
| 2026.05.05 | ₩134,562 | ₩135,971 | ₩130,713 | ₩133,073 | -1.11% | 39.8만 |
|---|
| 2026.05.04 | ₩131,450 | ₩135,582 | ₩131,450 | ₩133,489 | +1.55% | 45.7만 |
|---|
| 2026.05.01 | ₩133,006 | ₩133,415 | ₩130,216 | ₩131,947 | -0.80% | 44.8만 |
|---|
| 2026.04.30 | ₩132,792 | ₩133,804 | ₩130,377 | ₩132,751 | -0.03% | 57.8만 |
|---|
| 2026.04.29 | ₩134,495 | ₩134,602 | ₩131,598 | ₩132,148 | -1.75% | 57.7만 |
|---|
| 2026.04.28 | ₩133,462 | ₩137,439 | ₩131,169 | ₩135,756 | +1.72% | 66.3만 |
|---|
| 2026.04.27 | ₩134,723 | ₩138,720 | ₩131,866 | ₩132,134 | -1.92% | 99.5만 |
|---|
| 2026.04.24 | ₩137,540 | ₩142,105 | ₩132,664 | ₩134,133 | -2.48% | 77.9만 |
|---|
| 2026.04.23 | ₩142,637 | ₩143,495 | ₩137,164 | ₩137,647 | -3.50% | 65.2만 |
|---|
| 2026.04.22 | ₩142,758 | ₩143,522 | ₩139,404 | ₩141,577 | -0.83% | 34.6만 |
|---|
| 2026.04.21 | ₩140,759 | ₩142,785 | ₩139,015 | ₩142,033 | +0.91% | 49.5만 |
|---|
| 2026.04.20 | ₩141,463 | ₩142,798 | ₩139,498 | ₩141,470 | +0.00% | 54.1만 |
|---|
| 2026.04.17 | ₩141,604 | ₩143,392 | ₩138,841 | ₩142,154 | +0.39% | 100.6만 |
|---|
| 2026.04.16 | ₩138,948 | ₩140,209 | ₩137,426 | ₩139,136 | +0.14% | 41.8만 |
|---|
| 2026.04.15 | ₩142,127 | ₩143,066 | ₩138,184 | ₩141,430 | -0.49% | 77만 |
|---|
| 2026.04.14 | ₩130,887 | ₩140,799 | ₩130,887 | ₩140,464 | +7.32% | 85만 |
|---|
| 2026.04.13 | ₩132,269 | ₩135,528 | ₩127,963 | ₩130,874 | -1.05% | 108.9만 |
|---|
| 2026.04.10 | ₩139,874 | ₩139,874 | ₩131,987 | ₩132,550 | -5.24% | 57.7만 |
|---|
| 2026.04.09 | ₩136,078 | ₩140,980 | ₩136,078 | ₩139,612 | +2.60% | 70만 |
|---|
| 2026.04.08 | ₩139,874 | ₩142,020 | ₩136,299 | ₩136,936 | -2.10% | 81.9만 |
|---|
| 2026.04.07 | ₩138,734 | ₩139,445 | ₩135,890 | ₩139,163 | +0.31% | 78.5만 |
|---|
| 2026.04.06 | ₩139,123 | ₩140,115 | ₩136,594 | ₩138,009 | -0.80% | 52.9만 |
|---|
| 2026.04.02 | ₩136,266 | ₩139,914 | ₩136,266 | ₩139,203 | +2.16% | 60.2만 |
|---|
| 2026.04.01 | ₩141,524 | ₩144,649 | ₩137,755 | ₩139,056 | -1.74% | 58.4만 |
|---|
| 2026.03.31 | ₩135,783 | ₩142,168 | ₩135,555 | ₩141,376 | +4.12% | 94.5만 |
|---|
| 2026.03.30 | ₩132,845 | ₩137,835 | ₩131,558 | ₩133,959 | +0.84% | 88.4만 |
|---|
| 2026.03.27 | ₩135,836 | ₩136,708 | ₩131,296 | ₩132,751 | -2.27% | 78.6만 |
|---|
| 2026.03.26 | ₩138,492 | ₩141,765 | ₩136,829 | ₩137,044 | -1.05% | 104.5만 |
|---|
| 2026.03.25 | ₩133,355 | ₩140,840 | ₩130,324 | ₩139,914 | +4.92% | 81.2만 |
|---|
| 2026.03.24 | ₩130,324 | ₩135,448 | ₩130,324 | ₩134,656 | +3.32% | 94만 |
|---|
| 2026.03.23 | ₩134,133 | ₩136,896 | ₩131,652 | ₩132,175 | -1.46% | 92.5만 |
|---|
| 2026.03.20 | ₩136,105 | ₩136,547 | ₩131,222 | ₩132,617 | -2.56% | 202.9만 |
|---|
| 2026.03.19 | ₩132,054 | ₩141,765 | ₩131,913 | ₩136,386 | +3.28% | 192만 |
|---|
| 2026.03.18 | ₩130,163 | ₩133,462 | ₩121,498 | ₩130,230 | +0.05% | 198.2만 |
|---|
| 2026.03.17 | ₩129,707 | ₩133,207 | ₩129,338 | ₩130,418 | +0.55% | 79.9만 |
|---|
| 2026.03.16 | ₩125,119 | ₩130,212 | ₩124,214 | ₩129,774 | +3.72% | 69.6만 |
|---|
| 2026.03.13 | ₩129,988 | ₩131,853 | ₩121,954 | ₩123,885 | -4.70% | 89.6만 |
|---|
| 2026.03.12 | ₩127,440 | ₩129,291 | ₩125,644 | ₩127,990 | +0.43% | 75.1만 |
|---|
| 2026.03.11 | ₩129,894 | ₩131,880 | ₩128,727 | ₩129,412 | -0.37% | 78.9만 |
|---|
| 2026.03.10 | ₩128,795 | ₩131,732 | ₩127,963 | ₩130,176 | +1.07% | 85.6만 |
|---|
| 2026.03.09 | ₩122,249 | ₩130,827 | ₩122,249 | ₩129,653 | +6.06% | 72.7만 |
|---|
| 2026.03.06 | ₩120,666 | ₩124,706 | ₩117,796 | ₩123,523 | +2.37% | 57.2만 |
|---|
| 2026.03.05 | ₩126,809 | ₩126,809 | ₩121,189 | ₩122,611 | -3.31% | 67.8만 |
|---|
| 2026.03.04 | ₩123,322 | ₩128,003 | ₩122,101 | ₩127,198 | +3.14% | 78.3만 |
|---|
| 2026.03.03 | ₩124,154 | ₩125,428 | ₩120,747 | ₩122,463 | -1.36% | 53만 |
|---|
| 2026.03.02 | ₩123,510 | ₩127,279 | ₩122,041 | ₩126,407 | +2.35% | 94.3만 |
|---|
| 2026.02.27 | ₩118,278 | ₩123,711 | ₩116,897 | ₩123,510 | +4.42% | 93.7만 |
|---|
| 2026.02.26 | ₩117,366 | ₩119,144 | ₩114,818 | ₩118,560 | +1.02% | 70.6만 |
|---|
| 2026.02.25 | ₩117,366 | ₩118,654 | ₩115,696 | ₩116,830 | -0.46% | 28.6만 |
|---|
| 2026.02.24 | ₩116,320 | ₩120,170 | ₩115,354 | ₩117,219 | +0.77% | 66.9만 |
|---|
| 2026.02.23 | ₩110,418 | ₩116,488 | ₩103,282 | ₩116,146 | +5.19% | 71.1만 |
|---|
| 2026.02.20 | ₩111,679 | ₩112,249 | ₩108,272 | ₩111,008 | -0.60% | 57.8만 |
|---|
| 2026.02.19 | ₩109,828 | ₩111,625 | ₩108,098 | ₩111,451 | +1.48% | 38.5만 |
|---|
| 2026.02.18 | ₩109,439 | ₩111,860 | ₩109,439 | ₩111,317 | +1.72% | 40.8만 |
|---|
| 2026.02.17 | ₩108,742 | ₩111,505 | ₩107,836 | ₩110,606 | +1.71% | 36.5만 |
|---|
| 2026.02.13 | ₩109,976 | ₩112,745 | ₩108,098 | ₩109,305 | -0.61% | 42.9만 |
|---|
| 2026.02.12 | ₩112,766 | ₩113,637 | ₩109,399 | ₩109,895 | -2.55% | 35.3만 |
|---|
| 2026.02.11 | ₩111,947 | ₩113,772 | ₩108,634 | ₩111,988 | +0.04% | 35만 |
|---|
| 2026.02.10 | ₩111,330 | ₩113,879 | ₩110,854 | ₩112,511 | +1.06% | 44.3만 |
|---|
| 2026.02.09 | ₩111,961 | ₩112,538 | ₩110,271 | ₩111,760 | -0.18% | 32.2만 |
|---|
| 2026.02.06 | ₩110,137 | ₩114,080 | ₩109,385 | ₩113,329 | +2.90% | 81.3만 |
|---|
| 2026.02.05 | ₩112,162 | ₩114,590 | ₩107,579 | ₩108,205 | -3.53% | 45.7만 |
|---|
| 2026.02.04 | ₩114,804 | ₩114,818 | ₩108,648 | ₩111,733 | -2.68% | 107.8만 |
|---|
| 2026.02.03 | ₩111,451 | ₩115,482 | ₩111,169 | ₩114,804 | +3.01% | 76.9만 |
|---|
| 2026.02.02 | ₩109,721 | ₩113,409 | ₩108,836 | ₩111,397 | +1.53% | 141.5만 |
|---|
| 2026.01.30 | ₩106,998 | ₩110,740 | ₩105,623 | ₩109,721 | +2.54% | 117.4만 |
|---|
| 2026.01.29 | ₩109,171 | ₩110,646 | ₩104,215 | ₩106,944 | -2.04% | 95.3만 |
|---|
| 2026.01.28 | ₩110,593 | ₩112,256 | ₩107,306 | ₩109,667 | -0.84% | 77.7만 |
|---|
| 2026.01.27 | ₩109,989 | ₩112,497 | ₩109,989 | ₩111,438 | +1.32% | 50.8만 |
|---|
| 2026.01.26 | ₩110,700 | ₩113,094 | ₩109,913 | ₩110,391 | -0.28% | 52.9만 |
|---|
| 2026.01.23 | ₩113,503 | ₩114,684 | ₩110,881 | ₩111,465 | -1.80% | 56.9만 |
|---|
| 2026.01.22 | ₩111,102 | ₩114,281 | ₩108,178 | ₩113,731 | +2.37% | 60.9만 |
|---|
| 2026.01.21 | ₩110,673 | ₩112,618 | ₩107,669 | ₩112,524 | +1.67% | 108.6만 |
|---|
| 2026.01.20 | ₩108,862 | ₩112,175 | ₩107,132 | ₩111,894 | +2.78% | 90.1만 |
|---|
| 2026.01.16 | ₩113,356 | ₩113,570 | ₩109,278 | ₩109,976 | -2.98% | 66.5만 |
|---|
| 2026.01.15 | ₩113,477 | ₩117,286 | ₩113,114 | ₩113,678 | +0.18% | 83.9만 |
|---|
| 2026.01.14 | ₩108,447 | ₩114,415 | ₩107,937 | ₩114,322 | +5.42% | 105.3만 |
|---|
| 2026.01.13 | ₩107,145 | ₩110,982 | ₩106,824 | ₩109,131 | +1.85% | 79.9만 |
|---|
| 2026.01.12 | ₩106,622 | ₩108,768 | ₩105,630 | ₩107,642 | +0.96% | 74만 |
|---|
| 2026.01.09 | ₩107,575 | ₩109,184 | ₩106,475 | ₩107,601 | +0.02% | 98.3만 |
|---|
| 2026.01.08 | ₩108,715 | ₩110,177 | ₩106,260 | ₩107,575 | -1.05% | 148.8만 |
|---|
| 2026.01.07 | ₩110,324 | ₩110,915 | ₩106,207 | ₩110,445 | +0.11% | 122만 |
|---|
| 2026.01.06 | ₩111,666 | ₩114,013 | ₩109,546 | ₩110,351 | -1.18% | 73.1만 |
|---|
| 2026.01.05 | ₩117,407 | ₩117,407 | ₩111,223 | ₩112,913 | -3.83% | 102.8만 |
|---|
| 2026.01.02 | ₩116,079 | ₩118,245 | ₩114,268 | ₩116,937 | +0.74% | 75.2만 |
|---|
| 2025.12.31 | ₩117,125 | ₩118,346 | ₩115,328 | ₩117,152 | +0.02% | 61.6만 |
|---|
| 2025.12.30 | ₩117,957 | ₩118,460 | ₩115,515 | ₩117,044 | -0.77% | 34.4만 |
|---|
| 2025.12.29 | ₩118,922 | ₩119,513 | ₩117,098 | ₩117,943 | -0.82% | 37.3만 |
|---|
| 2025.12.26 | ₩119,083 | ₩120,197 | ₩117,326 | ₩119,083 | 0.00% | 39만 |
|---|
| 2025.12.24 | ₩118,748 | ₩120,009 | ₩117,326 | ₩119,164 | +0.35% | 15.4만 |
|---|
| 2025.12.23 | ₩117,058 | ₩120,720 | ₩117,058 | ₩119,016 | +1.67% | 32.9만 |
|---|
| 2025.12.22 | ₩114,456 | ₩118,211 | ₩113,852 | ₩117,246 | +2.44% | 66.1만 |
|---|
| 2025.12.19 | ₩116,132 | ₩117,675 | ₩113,758 | ₩115,421 | -0.61% | 173.7만 |
|---|
| 2025.12.18 | ₩119,848 | ₩120,740 | ₩112,819 | ₩115,073 | -3.98% | 222.8만 |
|---|
| 2025.12.17 | ₩122,611 | ₩124,127 | ₩118,547 | ₩119,834 | -2.26% | 82.2만 |
|---|
| 2025.12.16 | ₩125,991 | ₩126,809 | ₩120,961 | ₩122,785 | -2.54% | 88.1만 |
|---|
| 2025.12.15 | ₩127,976 | ₩129,492 | ₩126,313 | ₩127,145 | -0.65% | 96만 |
|---|
| 2025.12.12 | ₩124,368 | ₩127,949 | ₩123,000 | ₩127,896 | +2.84% | 128.7만 |
|---|
| 2025.12.11 | ₩123,416 | ₩124,838 | ₩122,155 | ₩123,738 | +0.26% | 80.1만 |
|---|
| 2025.12.10 | ₩118,788 | ₩123,349 | ₩118,493 | ₩122,571 | +3.18% | 130.8만 |
|---|
| 2025.12.09 | ₩120,358 | ₩124,475 | ₩118,439 | ₩118,788 | -1.30% | 144만 |
|---|
| 2025.12.08 | ₩121,981 | ₩123,255 | ₩120,062 | ₩121,055 | -0.76% | 145.6만 |
|---|
| 2025.12.05 | ₩117,983 | ₩120,961 | ₩117,420 | ₩120,250 | +1.92% | 147.3만 |
|---|
| 2025.12.04 | ₩115,448 | ₩118,171 | ₩114,187 | ₩117,138 | +1.46% | 73.7만 |
|---|
| 2025.12.03 | ₩114,590 | ₩116,830 | ₩113,651 | ₩115,448 | +0.75% | 71.5만 |
|---|
| 2025.12.02 | ₩115,019 | ₩115,877 | ₩112,028 | ₩113,544 | -1.28% | 99.3만 |
|---|
| 2025.12.01 | ₩120,197 | ₩120,518 | ₩114,013 | ₩114,872 | -4.43% | 100만 |
|---|
| 2025.11.28 | ₩120,720 | ₩121,337 | ₩119,083 | ₩120,720 | 0.00% | 33.7만 |
|---|
| 2025.11.26 | ₩120,720 | ₩121,860 | ₩120,049 | ₩120,814 | +0.08% | 120.5만 |
|---|
| 2025.11.25 | ₩118,654 | ₩120,559 | ₩117,715 | ₩120,532 | +1.58% | 91.1만 |
|---|
| 2025.11.24 | ₩116,146 | ₩118,486 | ₩114,965 | ₩117,621 | +1.27% | 87.2만 |
|---|
| 2025.11.21 | ₩112,994 | ₩116,253 | ₩112,187 | ₩114,550 | +1.38% | 90.7만 |
|---|
| 2025.11.20 | ₩115,837 | ₩116,629 | ₩112,665 | ₩112,940 | -2.50% | 79만 |
|---|
| 2025.11.19 | ₩113,396 | ₩116,220 | ₩113,275 | ₩114,187 | +0.70% | 98.9만 |
|---|
| 2025.11.18 | ₩113,705 | ₩115,837 | ₩112,390 | ₩113,195 | -0.45% | 77.9만 |
|---|
| 2025.11.17 | ₩111,049 | ₩114,617 | ₩111,049 | ₩113,705 | +2.39% | 79.5만 |
|---|
| 2025.11.14 | ₩110,230 | ₩115,220 | ₩110,070 | ₩113,490 | +2.96% | 75.5만 |
|---|
| 2025.11.13 | ₩113,798 | ₩115,381 | ₩111,558 | ₩111,652 | -1.89% | 71.2만 |
|---|
| 2025.11.12 | ₩114,563 | ₩116,562 | ₩113,342 | ₩113,812 | -0.66% | 136.1만 |
|---|
| 2025.11.11 | ₩112,028 | ₩115,354 | ₩111,330 | ₩114,764 | +2.44% | 95.2만 |
|---|
| 2025.11.10 | ₩108,084 | ₩113,798 | ₩106,716 | ₩111,639 | +3.29% | 116.1만 |
|---|
| 2025.11.07 | ₩107,467 | ₩108,312 | ₩102,880 | ₩106,689 | -0.72% | 88.2만 |
|---|
| 2025.11.06 | ₩103,376 | ₩107,199 | ₩103,282 | ₩107,011 | +3.52% | 114만 |
|---|
| 2025.11.05 | ₩102,612 | ₩104,785 | ₩101,337 | ₩104,463 | +1.80% | 62.3만 |
|---|
| 2025.11.04 | ₩101,190 | ₩104,637 | ₩101,190 | ₩102,612 | +1.41% | 102.9만 |
|---|
| 2025.11.03 | ₩105,455 | ₩107,883 | ₩101,317 | ₩101,874 | -3.40% | 104.2만 |
|---|
| 2025.10.31 | ₩103,993 | ₩105,978 | ₩102,826 | ₩105,455 | +1.41% | 72.6만 |
|---|
| 2025.10.30 | ₩103,564 | ₩105,616 | ₩102,947 | ₩104,423 | +0.83% | 83.9만 |
|---|
| 2025.10.29 | ₩104,704 | ₩105,965 | ₩102,592 | ₩102,867 | -1.76% | 92.1만 |
|---|
| 2025.10.28 | ₩100,680 | ₩105,670 | ₩100,331 | ₩105,308 | +4.60% | 124.6만 |
|---|
| 2025.10.27 | ₩100,774 | ₩102,042 | ₩99,292 | ₩100,935 | +0.16% | 93.8만 |
|---|
| 2025.10.24 | ₩99,433 | ₩101,304 | ₩99,037 | ₩100,412 | +0.98% | 69.1만 |
|---|
| 2025.10.23 | ₩98,413 | ₩100,479 | ₩98,024 | ₩99,238 | +0.84% | 72.3만 |
|---|
| 2025.10.22 | ₩99,943 | ₩100,533 | ₩98,306 | ₩98,588 | -1.36% | 88.6만 |
|---|
| 2025.10.21 | ₩102,625 | ₩103,578 | ₩100,305 | ₩100,600 | -1.97% | 93만 |
|---|
| 2025.10.20 | ₩103,966 | ₩104,168 | ₩101,284 | ₩102,907 | -1.02% | 78.1만 |
|---|
| 2025.10.17 | ₩101,405 | ₩104,060 | ₩100,828 | ₩103,953 | +2.51% | 124.1만 |
|---|
| 2025.10.16 | ₩104,369 | ₩104,624 | ₩100,090 | ₩101,579 | -2.67% | 193.2만 |
|---|
| 2025.10.15 | ₩100,989 | ₩104,825 | ₩100,989 | ₩104,195 | +3.17% | 115만 |
|---|
| 2025.10.14 | ₩105,281 | ₩105,281 | ₩101,941 | ₩103,202 | -1.97% | 188.6만 |
|---|
| 2025.10.13 | ₩114,389 | ₩116,374 | ₩100,653 | ₩106,193 | -7.16% | 594.1만 |
|---|
| 2025.10.10 | ₩90,392 | ₩125,079 | ₩88,192 | ₩116,696 | +29.10% | 706.5만 |
|---|