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 | ₩186,987 | ₩195,527 | ₩185,704 | ₩192,092 | +2.73% | 76.2만 |
| 2026.10.08 | ₩186,533 | ₩190,021 | ₩184,421 | ₩186,987 | +0.24% | 100만 |
| 2026.10.07 | ₩183,552 | ₩192,587 | ₩183,432 | ₩188,337 | +2.61% | 92.7만 |
| 2026.10.06 | ₩187,562 | ₩188,444 | ₩181,882 | ₩185,356 | -1.18% | 63.6만 |
| 2026.10.05 | ₩187,054 | ₩190,462 | ₩184,541 | ₩187,949 | +0.48% | 127.4만 |
| 2026.10.02 | ₩188,430 | ₩189,393 | ₩184,929 | ₩187,187 | -0.66% | 76만 |
| 2026.10.01 | ₩186,078 | ₩192,025 | ₩184,929 | ₩186,025 | -0.03% | 88.6만 |
| 2026.09.30 | ₩189,246 | ₩192,106 | ₩187,695 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩188,297 |
| -0.50% |
| 78.8만 |
| 2026.09.29 | ₩191,718 | ₩192,573 | ₩185,610 | ₩188,404 | -1.73% | 50.8만 |
|---|
| 2026.09.28 | ₩190,061 | ₩192,032 | ₩187,428 | ₩190,368 | +0.16% | 92.6만 |
|---|
| 2026.09.25 | ₩189,526 | ₩191,718 | ₩184,742 | ₩189,593 | +0.04% | 80.9만 |
|---|
| 2026.09.24 | ₩185,450 | ₩188,176 | ₩179,222 | ₩183,552 | -1.02% | 98.9만 |
|---|
| 2026.09.23 | ₩192,814 | ₩194,164 | ₩184,274 | ₩185,370 | -3.86% | 51.3만 |
|---|
| 2026.09.22 | ₩193,308 | ₩197,411 | ₩193,121 | ₩193,883 | +0.30% | 80.6만 |
|---|
| 2026.09.21 | ₩191,411 | ₩194,284 | ₩188,564 | ₩193,763 | +1.23% | 82.2만 |
|---|
| 2026.09.18 | ₩191,237 | ₩193,228 | ₩187,689 | ₩191,117 | -0.06% | 183.7만 |
|---|
| 2026.09.17 | ₩192,974 | ₩195,794 | ₩190,194 | ₩192,052 | -0.48% | 55.9만 |
|---|
| 2026.09.16 | ₩192,707 | ₩195,380 | ₩188,283 | ₩190,903 | -0.94% | 50.7만 |
|---|
| 2026.09.15 | ₩197,104 | ₩197,786 | ₩189,780 | ₩191,651 | -2.77% | 63.8만 |
|---|
| 2026.09.14 | ₩200,779 | ₩202,129 | ₩196,235 | ₩197,505 | -1.63% | 60.8만 |
|---|
| 2026.09.11 | ₩196,703 | ₩201,114 | ₩194,886 | ₩198,040 | +0.68% | 47.8만 |
|---|
| 2026.09.10 | ₩191,504 | ₩195,808 | ₩189,780 | ₩194,003 | +1.31% | 54.3만 |
|---|
| 2026.09.09 | ₩195,193 | ₩202,056 | ₩193,068 | ₩193,910 | -0.66% | 53.1만 |
|---|
| 2026.09.08 | ₩191,932 | ₩196,850 | ₩189,780 | ₩195,046 | +1.62% | 70만 |
|---|
| 2026.09.04 | ₩195,754 | ₩197,786 | ₩192,466 | ₩194,752 | -0.51% | 50.1만 |
|---|
| 2026.09.03 | ₩196,035 | ₩199,790 | ₩192,453 | ₩198,868 | +1.45% | 35.4만 |
|---|
| 2026.09.02 | ₩197,799 | ₩199,697 | ₩193,268 | ₩195,233 | -1.30% | 56.2만 |
|---|
| 2026.09.01 | ₩197,465 | ₩200,926 | ₩193,422 | ₩195,781 | -0.85% | 53.4만 |
|---|
| 2026.08.31 | ₩191,464 | ₩199,530 | ₩189,711 | ₩197,465 | +3.13% | 56.7만 |
|---|
| 2026.08.28 | ₩197,438 | ₩197,732 | ₩190,355 | ₩192,894 | -2.30% | 50만 |
|---|
| 2026.08.27 | ₩200,940 | ₩202,717 | ₩196,610 | ₩199,804 | -0.57% | 38.2만 |
|---|
| 2026.08.26 | ₩200,953 | ₩203,239 | ₩197,385 | ₩202,477 | +0.76% | 33.6만 |
|---|
| 2026.08.25 | ₩208,277 | ₩211,137 | ₩200,592 | ₩201,261 | -3.37% | 66.5만 |
|---|
| 2026.08.24 | ₩206,246 | ₩211,271 | ₩200,392 | ₩206,780 | +0.26% | 48.3만 |
|---|
| 2026.08.21 | ₩203,279 | ₩207,088 | ₩201,568 | ₩206,246 | +1.46% | 40.3만 |
|---|
| 2026.08.20 | ₩203,746 | ₩207,489 | ₩198,167 | ₩201,394 | -1.15% | 51.9만 |
|---|
| 2026.08.19 | ₩214,919 | ₩214,919 | ₩206,112 | ₩207,074 | -3.65% | 78.6만 |
|---|
| 2026.08.18 | ₩211,110 | ₩213,837 | ₩209,573 | ₩210,282 | -0.39% | 47.2만 |
|---|
| 2026.08.17 | ₩207,301 | ₩212,433 | ₩205,283 | ₩211,992 | +2.26% | 50.7만 |
|---|
| 2026.08.14 | ₩200,779 | ₩207,863 | ₩199,363 | ₩207,288 | +3.24% | 42.6만 |
|---|
| 2026.08.13 | ₩204,682 | ₩207,141 | ₩201,702 | ₩202,370 | -1.13% | 44.5만 |
|---|
| 2026.08.12 | ₩198,080 | ₩204,080 | ₩196,904 | ₩203,158 | +2.56% | 41.7만 |
|---|
| 2026.08.11 | ₩202,985 | ₩202,985 | ₩196,957 | ₩198,187 | -2.36% | 30.7만 |
|---|
| 2026.08.10 | ₩199,550 | ₩202,610 | ₩196,992 | ₩200,472 | +0.46% | 54.6만 |
|---|
| 2026.08.07 | ₩195,367 | ₩196,890 | ₩193,041 | ₩194,952 | -0.21% | 32.1만 |
|---|
| 2026.08.06 | ₩193,803 | ₩197,799 | ₩187,040 | ₩195,367 | +0.81% | 83.8만 |
|---|
| 2026.08.05 | ₩183,753 | ₩184,545 | ₩180,946 | ₩183,525 | -0.12% | 43.1만 |
|---|
| 2026.08.04 | ₩177,779 | ₩184,505 | ₩176,763 | ₩181,507 | +2.10% | 63.5만 |
|---|
| 2026.08.03 | ₩181,467 | ₩181,728 | ₩175,988 | ₩176,790 | -2.58% | 45.1만 |
|---|
| 2026.07.31 | ₩184,915 | ₩184,929 | ₩176,001 | ₩182,617 | -1.24% | 54.9만 |
|---|
| 2026.07.30 | ₩176,108 | ₩185,704 | ₩174,584 | ₩185,290 | +5.21% | 55.6만 |
|---|
| 2026.07.29 | ₩182,964 | ₩183,672 | ₩177,378 | ₩177,752 | -2.85% | 56.1만 |
|---|
| 2026.07.28 | ₩182,683 | ₩183,098 | ₩178,019 | ₩182,884 | +0.11% | 28.2만 |
|---|
| 2026.07.27 | ₩181,908 | ₩187,000 | ₩180,993 | ₩181,173 | -0.40% | 41.7만 |
|---|
| 2026.07.24 | ₩181,908 | ₩183,365 | ₩178,794 | ₩181,908 | 0.00% | 29.8만 |
|---|
| 2026.07.23 | ₩178,808 | ₩183,532 | ₩176,415 | ₩180,999 | +1.23% | 60.6만 |
|---|
| 2026.07.22 | ₩186,372 | ₩186,372 | ₩179,650 | ₩181,013 | -2.88% | 71만 |
|---|
| 2026.07.21 | ₩178,206 | ₩186,733 | ₩175,146 | ₩184,849 | +3.73% | 58.1만 |
|---|
| 2026.07.20 | ₩189,499 | ₩191,504 | ₩178,607 | ₩179,449 | -5.30% | 76.3만 |
|---|
| 2026.07.17 | ₩175,573 | ₩188,551 | ₩175,573 | ₩188,323 | +7.26% | 51.9만 |
|---|
| 2026.07.16 | ₩180,705 | ₩182,503 | ₩175,547 | ₩176,442 | -2.36% | 60.2만 |
|---|
| 2026.07.15 | ₩171,069 | ₩186,065 | ₩169,693 | ₩181,040 | +5.83% | 83.6만 |
|---|
| 2026.07.14 | ₩176,268 | ₩176,349 | ₩171,978 | ₩175,440 | -0.47% | 56.5만 |
|---|
| 2026.07.13 | ₩173,809 | ₩175,560 | ₩167,492 | ₩173,595 | -0.12% | 54.1만 |
|---|
| 2026.07.10 | ₩183,258 | ₩183,258 | ₩174,598 | ₩175,640 | -4.16% | 106.1만 |
|---|
| 2026.07.09 | ₩186,118 | ₩188,577 | ₩183,078 | ₩183,953 | -1.16% | 161.3만 |
|---|
| 2026.07.08 | ₩186,439 | ₩188,377 | ₩181,868 | ₩187,201 | +0.41% | 93.1만 |
|---|
| 2026.07.07 | ₩177,204 | ₩188,551 | ₩174,665 | ₩188,243 | +6.23% | 137.4만 |
|---|
| 2026.07.06 | ₩175,413 | ₩177,465 | ₩171,270 | ₩175,747 | +0.19% | 64만 |
|---|
| 2026.07.02 | ₩168,249 | ₩176,242 | ₩167,381 | ₩175,907 | +4.55% | 70.8만 |
|---|
| 2026.07.01 | ₩164,334 | ₩168,450 | ₩163,692 | ₩167,287 | +1.80% | 52.2만 |
|---|
| 2026.06.30 | ₩163,104 | ₩166,679 | ₩159,803 | ₩163,826 | +0.44% | 56.1만 |
|---|
| 2026.06.29 | ₩162,168 | ₩169,185 | ₩158,065 | ₩162,556 | +0.24% | 74.1만 |
|---|
| 2026.06.26 | ₩163,051 | ₩164,962 | ₩158,119 | ₩162,890 | -0.10% | 259.4만 |
|---|
| 2026.06.25 | ₩163,465 | ₩168,731 | ₩162,356 | ₩163,893 | +0.26% | 104.8만 |
|---|
| 2026.06.24 | ₩159,549 | ₩166,793 | ₩158,781 | ₩163,251 | +2.32% | 113.2만 |
|---|
| 2026.06.23 | ₩153,241 | ₩160,177 | ₩153,107 | ₩158,988 | +3.75% | 70.1만 |
|---|
| 2026.06.22 | ₩151,343 | ₩155,793 | ₩151,343 | ₩153,735 | +1.58% | 119.4만 |
|---|
| 2026.06.18 | ₩150,862 | ₩153,007 | ₩148,576 | ₩150,835 | -0.02% | 153.4만 |
|---|
| 2026.06.17 | ₩148,135 | ₩151,650 | ₩147,160 | ₩148,937 | +0.54% | 74.3만 |
|---|
| 2026.06.16 | ₩150,795 | ₩151,904 | ₩145,048 | ₩147,868 | -1.94% | 50.5만 |
|---|
| 2026.06.15 | ₩145,810 | ₩150,715 | ₩145,810 | ₩150,301 | +3.08% | 53.6만 |
|---|
| 2026.06.12 | ₩146,812 | ₩149,385 | ₩146,478 | ₩146,719 | -0.06% | 44.9만 |
|---|
| 2026.06.11 | ₩142,041 | ₩148,109 | ₩142,041 | ₩146,732 | +3.30% | 56.4만 |
|---|
| 2026.06.10 | ₩140,999 | ₩148,951 | ₩140,183 | ₩141,359 | +0.26% | 77.1만 |
|---|
| 2026.06.09 | ₩133,327 | ₩142,308 | ₩131,082 | ₩141,493 | +6.12% | 87.9만 |
|---|
| 2026.06.08 | ₩132,245 | ₩135,198 | ₩129,238 | ₩131,015 | -0.93% | 56.8만 |
|---|
| 2026.06.05 | ₩137,845 | ₩138,045 | ₩128,810 | ₩130,146 | -5.58% | 88.7만 |
|---|
| 2026.06.04 | ₩128,823 | ₩138,386 | ₩128,489 | ₩137,377 | +6.64% | 65.9만 |
|---|
| 2026.06.03 | ₩125,536 | ₩127,781 | ₩124,293 | ₩127,514 | +1.58% | 57.9만 |
|---|
| 2026.06.02 | ₩125,415 | ₩130,587 | ₩123,959 | ₩124,600 | -0.65% | 72.4만 |
|---|
| 2026.06.01 | ₩130,815 | ₩131,643 | ₩124,961 | ₩126,859 | -3.02% | 81.7만 |
|---|
| 2026.05.29 | ₩134,503 | ₩136,856 | ₩132,098 | ₩133,060 | -1.07% | 59.8만 |
|---|
| 2026.05.28 | ₩137,310 | ₩138,606 | ₩132,880 | ₩134,196 | -2.27% | 55.2만 |
|---|
| 2026.05.27 | ₩133,715 | ₩136,976 | ₩132,231 | ₩136,602 | +2.16% | 40.5만 |
|---|
| 2026.05.26 | ₩133,688 | ₩134,717 | ₩130,876 | ₩133,621 | -0.05% | 36.1만 |
|---|
| 2026.05.22 | ₩136,334 | ₩136,876 | ₩132,165 | ₩132,565 | -2.76% | 39.4만 |
|---|
| 2026.05.21 | ₩135,158 | ₩138,232 | ₩131,778 | ₩136,334 | +0.87% | 40.3만 |
|---|
| 2026.05.20 | ₩132,352 | ₩136,187 | ₩131,470 | ₩134,824 | +1.87% | 37.2만 |
|---|
| 2026.05.19 | ₩133,982 | ₩133,995 | ₩129,227 | ₩131,470 | -1.88% | 49.3만 |
|---|
| 2026.05.18 | ₩137,951 | ₩139,208 | ₩134,423 | ₩134,637 | -2.40% | 44.7만 |
|---|
| 2026.05.15 | ₩139,288 | ₩139,515 | ₩135,947 | ₩136,562 | -1.96% | 56.1만 |
|---|
| 2026.05.14 | ₩139,408 | ₩141,293 | ₩135,813 | ₩141,065 | +1.19% | 42.7만 |
|---|
| 2026.05.13 | ₩133,087 | ₩139,255 | ₩131,269 | ₩138,834 | +4.32% | 51.8만 |
|---|
| 2026.05.12 | ₩138,326 | ₩138,540 | ₩131,456 | ₩133,581 | -3.43% | 64.6만 |
|---|
| 2026.05.11 | ₩133,835 | ₩140,765 | ₩133,568 | ₩138,326 | +3.36% | 57.2만 |
|---|
| 2026.05.08 | ₩131,657 | ₩133,848 | ₩129,639 | ₩132,793 | +0.86% | 50.5만 |
|---|
| 2026.05.07 | ₩138,393 | ₩139,903 | ₩131,683 | ₩132,111 | -4.54% | 83.7만 |
|---|
| 2026.05.06 | ₩137,657 | ₩140,364 | ₩132,245 | ₩138,954 | +0.94% | 99만 |
|---|
| 2026.05.05 | ₩134,076 | ₩135,479 | ₩130,240 | ₩132,592 | -1.11% | 39.8만 |
|---|
| 2026.05.04 | ₩130,975 | ₩135,091 | ₩130,975 | ₩133,006 | +1.55% | 45.7만 |
|---|
| 2026.05.01 | ₩132,525 | ₩132,933 | ₩129,745 | ₩131,470 | -0.80% | 44.8만 |
|---|
| 2026.04.30 | ₩132,312 | ₩133,321 | ₩129,906 | ₩132,271 | -0.03% | 57.8만 |
|---|
| 2026.04.29 | ₩134,009 | ₩134,116 | ₩131,122 | ₩131,670 | -1.75% | 57.7만 |
|---|
| 2026.04.28 | ₩132,980 | ₩136,942 | ₩130,694 | ₩135,265 | +1.72% | 66.3만 |
|---|
| 2026.04.27 | ₩134,236 | ₩138,219 | ₩131,389 | ₩131,657 | -1.92% | 99.5만 |
|---|
| 2026.04.24 | ₩137,043 | ₩141,591 | ₩132,185 | ₩133,648 | -2.48% | 77.9만 |
|---|
| 2026.04.23 | ₩142,121 | ₩142,977 | ₩136,668 | ₩137,150 | -3.50% | 65.2만 |
|---|
| 2026.04.22 | ₩142,242 | ₩143,003 | ₩138,900 | ₩141,065 | -0.83% | 34.6만 |
|---|
| 2026.04.21 | ₩140,250 | ₩142,268 | ₩138,513 | ₩141,520 | +0.91% | 49.5만 |
|---|
| 2026.04.20 | ₩140,952 | ₩142,282 | ₩138,994 | ₩140,959 | +0.00% | 54.1만 |
|---|
| 2026.04.17 | ₩141,092 | ₩142,874 | ₩138,339 | ₩141,640 | +0.39% | 100.6만 |
|---|
| 2026.04.16 | ₩138,446 | ₩139,702 | ₩136,929 | ₩138,633 | +0.14% | 41.8만 |
|---|
| 2026.04.15 | ₩141,613 | ₩142,549 | ₩137,684 | ₩140,918 | -0.49% | 77만 |
|---|
| 2026.04.14 | ₩130,414 | ₩140,290 | ₩130,414 | ₩139,956 | +7.32% | 85만 |
|---|
| 2026.04.13 | ₩131,790 | ₩135,038 | ₩127,500 | ₩130,400 | -1.05% | 108.9만 |
|---|
| 2026.04.10 | ₩139,368 | ₩139,368 | ₩131,510 | ₩132,071 | -5.24% | 57.7만 |
|---|
| 2026.04.09 | ₩135,586 | ₩140,471 | ₩135,586 | ₩139,108 | +2.60% | 70만 |
|---|
| 2026.04.08 | ₩139,368 | ₩141,506 | ₩135,806 | ₩136,441 | -2.10% | 81.9만 |
|---|
| 2026.04.07 | ₩138,232 | ₩138,940 | ₩135,399 | ₩138,660 | +0.31% | 78.5만 |
|---|
| 2026.04.06 | ₩138,620 | ₩139,609 | ₩136,100 | ₩137,510 | -0.80% | 52.9만 |
|---|
| 2026.04.02 | ₩135,773 | ₩139,408 | ₩135,773 | ₩138,700 | +2.16% | 60.2만 |
|---|
| 2026.04.01 | ₩141,012 | ₩144,126 | ₩137,256 | ₩138,553 | -1.74% | 58.4만 |
|---|
| 2026.03.31 | ₩135,292 | ₩141,654 | ₩135,065 | ₩140,865 | +4.12% | 94.5만 |
|---|
| 2026.03.30 | ₩132,365 | ₩137,337 | ₩131,082 | ₩133,474 | +0.84% | 88.4만 |
|---|
| 2026.03.27 | ₩135,345 | ₩136,214 | ₩130,821 | ₩132,271 | -2.27% | 78.6만 |
|---|
| 2026.03.26 | ₩137,992 | ₩141,253 | ₩136,334 | ₩136,548 | -1.05% | 104.5만 |
|---|
| 2026.03.25 | ₩132,873 | ₩140,330 | ₩129,852 | ₩139,408 | +4.92% | 81.2만 |
|---|
| 2026.03.24 | ₩129,852 | ₩134,958 | ₩129,852 | ₩134,169 | +3.32% | 94만 |
|---|
| 2026.03.23 | ₩133,648 | ₩136,401 | ₩131,176 | ₩131,697 | -1.46% | 92.5만 |
|---|
| 2026.03.20 | ₩135,613 | ₩136,054 | ₩130,748 | ₩132,138 | -2.56% | 202.9만 |
|---|
| 2026.03.19 | ₩131,576 | ₩141,253 | ₩131,436 | ₩135,893 | +3.28% | 192만 |
|---|
| 2026.03.18 | ₩129,692 | ₩132,980 | ₩121,058 | ₩129,759 | +0.05% | 198.2만 |
|---|
| 2026.03.17 | ₩129,238 | ₩132,726 | ₩128,870 | ₩129,946 | +0.55% | 79.9만 |
|---|
| 2026.03.16 | ₩124,667 | ₩129,741 | ₩123,765 | ₩129,304 | +3.72% | 69.6만 |
|---|
| 2026.03.13 | ₩129,518 | ₩131,376 | ₩121,513 | ₩123,437 | -4.70% | 89.6만 |
|---|
| 2026.03.12 | ₩126,979 | ₩128,823 | ₩125,189 | ₩127,527 | +0.43% | 75.1만 |
|---|
| 2026.03.11 | ₩129,425 | ₩131,403 | ₩128,262 | ₩128,944 | -0.37% | 78.9만 |
|---|
| 2026.03.10 | ₩128,329 | ₩131,256 | ₩127,500 | ₩129,705 | +1.07% | 85.6만 |
|---|
| 2026.03.09 | ₩121,807 | ₩130,354 | ₩121,807 | ₩129,184 | +6.06% | 72.7만 |
|---|
| 2026.03.06 | ₩120,230 | ₩124,255 | ₩117,370 | ₩123,076 | +2.37% | 57.2만 |
|---|
| 2026.03.05 | ₩126,351 | ₩126,351 | ₩120,751 | ₩122,168 | -3.31% | 67.8만 |
|---|
| 2026.03.04 | ₩122,876 | ₩127,540 | ₩121,660 | ₩126,738 | +3.14% | 78.3만 |
|---|
| 2026.03.03 | ₩123,705 | ₩124,974 | ₩120,310 | ₩122,021 | -1.36% | 53만 |
|---|
| 2026.03.02 | ₩123,063 | ₩126,819 | ₩121,600 | ₩125,950 | +2.35% | 94.3만 |
|---|
| 2026.02.27 | ₩117,851 | ₩123,264 | ₩116,474 | ₩123,063 | +4.42% | 93.7만 |
|---|
| 2026.02.26 | ₩116,942 | ₩118,713 | ₩114,403 | ₩118,131 | +1.02% | 70.6만 |
|---|
| 2026.02.25 | ₩116,942 | ₩118,225 | ₩115,278 | ₩116,407 | -0.46% | 28.6만 |
|---|
| 2026.02.24 | ₩115,900 | ₩119,735 | ₩114,937 | ₩116,795 | +0.77% | 66.9만 |
|---|
| 2026.02.23 | ₩110,019 | ₩116,067 | ₩102,909 | ₩115,726 | +5.19% | 71.1만 |
|---|
| 2026.02.20 | ₩111,275 | ₩111,843 | ₩107,881 | ₩110,607 | -0.60% | 57.8만 |
|---|
| 2026.02.19 | ₩109,431 | ₩111,222 | ₩107,707 | ₩111,048 | +1.48% | 38.5만 |
|---|
| 2026.02.18 | ₩109,043 | ₩111,456 | ₩109,043 | ₩110,914 | +1.72% | 40.8만 |
|---|
| 2026.02.17 | ₩108,348 | ₩111,102 | ₩107,446 | ₩110,206 | +1.71% | 36.5만 |
|---|
| 2026.02.13 | ₩109,578 | ₩112,338 | ₩107,707 | ₩108,910 | -0.61% | 42.9만 |
|---|
| 2026.02.12 | ₩112,358 | ₩113,227 | ₩109,003 | ₩109,498 | -2.55% | 35.3만 |
|---|
| 2026.02.11 | ₩111,543 | ₩113,360 | ₩108,242 | ₩111,583 | +0.04% | 35만 |
|---|
| 2026.02.10 | ₩110,928 | ₩113,467 | ₩110,453 | ₩112,104 | +1.06% | 44.3만 |
|---|
| 2026.02.09 | ₩111,556 | ₩112,131 | ₩109,872 | ₩111,356 | -0.18% | 32.2만 |
|---|
| 2026.02.06 | ₩109,738 | ₩113,668 | ₩108,990 | ₩112,919 | +2.90% | 81.3만 |
|---|
| 2026.02.05 | ₩111,756 | ₩114,175 | ₩107,190 | ₩107,814 | -3.53% | 45.7만 |
|---|
| 2026.02.04 | ₩114,389 | ₩114,403 | ₩108,255 | ₩111,329 | -2.68% | 107.8만 |
|---|
| 2026.02.03 | ₩111,048 | ₩115,064 | ₩110,767 | ₩114,389 | +3.01% | 76.9만 |
|---|
| 2026.02.02 | ₩109,324 | ₩112,999 | ₩108,442 | ₩110,995 | +1.53% | 141.5만 |
|---|
| 2026.01.30 | ₩106,611 | ₩110,340 | ₩105,241 | ₩109,324 | +2.54% | 117.4만 |
|---|
| 2026.01.29 | ₩108,776 | ₩110,246 | ₩103,838 | ₩106,558 | -2.04% | 95.3만 |
|---|
| 2026.01.28 | ₩110,193 | ₩111,850 | ₩106,918 | ₩109,271 | -0.84% | 77.7만 |
|---|
| 2026.01.27 | ₩109,591 | ₩112,091 | ₩109,591 | ₩111,035 | +1.32% | 50.8만 |
|---|
| 2026.01.26 | ₩110,300 | ₩112,685 | ₩109,515 | ₩109,992 | -0.28% | 52.9만 |
|---|
| 2026.01.23 | ₩113,093 | ₩114,269 | ₩110,480 | ₩111,061 | -1.80% | 56.9만 |
|---|
| 2026.01.22 | ₩110,701 | ₩113,868 | ₩107,787 | ₩113,320 | +2.37% | 60.9만 |
|---|
| 2026.01.21 | ₩110,273 | ₩112,211 | ₩107,279 | ₩112,117 | +1.67% | 108.6만 |
|---|
| 2026.01.20 | ₩108,469 | ₩111,770 | ₩106,745 | ₩111,489 | +2.78% | 90.1만 |
|---|
| 2026.01.16 | ₩112,946 | ₩113,160 | ₩108,883 | ₩109,578 | -2.98% | 66.5만 |
|---|
| 2026.01.15 | ₩113,066 | ₩116,862 | ₩112,705 | ₩113,267 | +0.18% | 83.9만 |
|---|
| 2026.01.14 | ₩108,054 | ₩114,002 | ₩107,547 | ₩113,908 | +5.42% | 105.3만 |
|---|
| 2026.01.13 | ₩106,758 | ₩110,580 | ₩106,437 | ₩108,736 | +1.85% | 79.9만 |
|---|
| 2026.01.12 | ₩106,237 | ₩108,375 | ₩105,248 | ₩107,253 | +0.96% | 74만 |
|---|
| 2026.01.09 | ₩107,186 | ₩108,789 | ₩106,090 | ₩107,212 | +0.02% | 98.3만 |
|---|
| 2026.01.08 | ₩108,322 | ₩109,778 | ₩105,876 | ₩107,186 | -1.05% | 148.8만 |
|---|
| 2026.01.07 | ₩109,925 | ₩110,514 | ₩105,822 | ₩110,046 | +0.11% | 122만 |
|---|
| 2026.01.06 | ₩111,262 | ₩113,601 | ₩109,150 | ₩109,952 | -1.18% | 73.1만 |
|---|
| 2026.01.05 | ₩116,982 | ₩116,982 | ₩110,821 | ₩112,505 | -3.83% | 102.8만 |
|---|
| 2026.01.02 | ₩115,659 | ₩117,817 | ₩113,855 | ₩116,514 | +0.74% | 75.2만 |
|---|
| 2025.12.31 | ₩116,701 | ₩117,918 | ₩114,911 | ₩116,728 | +0.02% | 61.6만 |
|---|
| 2025.12.30 | ₩117,530 | ₩118,031 | ₩115,098 | ₩116,621 | -0.77% | 34.4만 |
|---|
| 2025.12.29 | ₩118,492 | ₩119,080 | ₩116,675 | ₩117,517 | -0.82% | 37.3만 |
|---|
| 2025.12.26 | ₩118,653 | ₩119,762 | ₩116,902 | ₩118,653 | 0.00% | 39만 |
|---|
| 2025.12.24 | ₩118,319 | ₩119,575 | ₩116,902 | ₩118,733 | +0.35% | 15.4만 |
|---|
| 2025.12.23 | ₩116,635 | ₩120,283 | ₩116,635 | ₩118,586 | +1.67% | 32.9만 |
|---|
| 2025.12.22 | ₩114,042 | ₩117,784 | ₩113,440 | ₩116,822 | +2.44% | 66.1만 |
|---|
| 2025.12.19 | ₩115,712 | ₩117,249 | ₩113,347 | ₩115,004 | -0.61% | 173.7만 |
|---|
| 2025.12.18 | ₩119,414 | ₩120,303 | ₩112,411 | ₩114,657 | -3.98% | 222.8만 |
|---|
| 2025.12.17 | ₩122,168 | ₩123,678 | ₩118,118 | ₩119,401 | -2.26% | 82.2만 |
|---|
| 2025.12.16 | ₩125,536 | ₩126,351 | ₩120,524 | ₩122,341 | -2.54% | 88.1만 |
|---|
| 2025.12.15 | ₩127,514 | ₩129,024 | ₩125,856 | ₩126,685 | -0.65% | 96만 |
|---|
| 2025.12.12 | ₩123,918 | ₩127,487 | ₩122,555 | ₩127,433 | +2.84% | 128.7만 |
|---|
| 2025.12.11 | ₩122,970 | ₩124,386 | ₩121,713 | ₩123,290 | +0.26% | 80.1만 |
|---|
| 2025.12.10 | ₩118,359 | ₩122,903 | ₩118,065 | ₩122,128 | +3.18% | 130.8만 |
|---|
| 2025.12.09 | ₩119,922 | ₩124,025 | ₩118,011 | ₩118,359 | -1.30% | 144만 |
|---|
| 2025.12.08 | ₩121,539 | ₩122,809 | ₩119,628 | ₩120,617 | -0.76% | 145.6만 |
|---|
| 2025.12.05 | ₩117,557 | ₩120,524 | ₩116,995 | ₩119,815 | +1.92% | 147.3만 |
|---|
| 2025.12.04 | ₩115,031 | ₩117,744 | ₩113,775 | ₩116,715 | +1.46% | 73.7만 |
|---|
| 2025.12.03 | ₩114,175 | ₩116,407 | ₩113,240 | ₩115,031 | +0.75% | 71.5만 |
|---|
| 2025.12.02 | ₩114,603 | ₩115,459 | ₩111,623 | ₩113,133 | -1.28% | 99.3만 |
|---|
| 2025.12.01 | ₩119,762 | ₩120,083 | ₩113,601 | ₩114,456 | -4.43% | 100만 |
|---|
| 2025.11.28 | ₩120,283 | ₩120,898 | ₩118,653 | ₩120,283 | 0.00% | 33.7만 |
|---|
| 2025.11.26 | ₩120,283 | ₩121,419 | ₩119,615 | ₩120,377 | +0.08% | 120.5만 |
|---|
| 2025.11.25 | ₩118,225 | ₩120,123 | ₩117,289 | ₩120,096 | +1.58% | 91.1만 |
|---|
| 2025.11.24 | ₩115,726 | ₩118,058 | ₩114,550 | ₩117,196 | +1.27% | 87.2만 |
|---|
| 2025.11.21 | ₩112,585 | ₩115,833 | ₩111,782 | ₩114,135 | +1.38% | 90.7만 |
|---|
| 2025.11.20 | ₩115,418 | ₩116,207 | ₩112,258 | ₩112,532 | -2.50% | 79만 |
|---|
| 2025.11.19 | ₩112,986 | ₩115,799 | ₩112,866 | ₩113,775 | +0.70% | 98.9만 |
|---|
| 2025.11.18 | ₩113,293 | ₩115,418 | ₩111,984 | ₩112,786 | -0.45% | 77.9만 |
|---|
| 2025.11.17 | ₩110,647 | ₩114,202 | ₩110,647 | ₩113,293 | +2.39% | 79.5만 |
|---|
| 2025.11.14 | ₩109,832 | ₩114,804 | ₩109,672 | ₩113,080 | +2.96% | 75.5만 |
|---|
| 2025.11.13 | ₩113,387 | ₩114,964 | ₩111,155 | ₩111,249 | -1.89% | 71.2만 |
|---|
| 2025.11.12 | ₩114,149 | ₩116,140 | ₩112,933 | ₩113,400 | -0.66% | 136.1만 |
|---|
| 2025.11.11 | ₩111,623 | ₩114,937 | ₩110,928 | ₩114,349 | +2.44% | 95.2만 |
|---|
| 2025.11.10 | ₩107,694 | ₩113,387 | ₩106,330 | ₩111,235 | +3.29% | 116.1만 |
|---|
| 2025.11.07 | ₩107,079 | ₩107,921 | ₩102,508 | ₩106,304 | -0.72% | 88.2만 |
|---|
| 2025.11.06 | ₩103,003 | ₩106,811 | ₩102,909 | ₩106,624 | +3.52% | 114만 |
|---|
| 2025.11.05 | ₩102,241 | ₩104,406 | ₩100,971 | ₩104,085 | +1.80% | 62.3만 |
|---|
| 2025.11.04 | ₩100,824 | ₩104,259 | ₩100,824 | ₩102,241 | +1.41% | 102.9만 |
|---|
| 2025.11.03 | ₩105,074 | ₩107,493 | ₩100,951 | ₩101,506 | -3.40% | 104.2만 |
|---|
| 2025.10.31 | ₩103,617 | ₩105,595 | ₩102,455 | ₩105,074 | +1.41% | 72.6만 |
|---|
| 2025.10.30 | ₩103,190 | ₩105,234 | ₩102,575 | ₩104,045 | +0.83% | 83.9만 |
|---|
| 2025.10.29 | ₩104,326 | ₩105,582 | ₩102,221 | ₩102,495 | -1.76% | 92.1만 |
|---|
| 2025.10.28 | ₩100,316 | ₩105,288 | ₩99,969 | ₩104,927 | +4.60% | 124.6만 |
|---|
| 2025.10.27 | ₩100,410 | ₩101,673 | ₩98,933 | ₩100,570 | +0.16% | 93.8만 |
|---|
| 2025.10.24 | ₩99,073 | ₩100,938 | ₩98,679 | ₩100,049 | +0.98% | 69.1만 |
|---|
| 2025.10.23 | ₩98,058 | ₩100,116 | ₩97,670 | ₩98,879 | +0.84% | 72.3만 |
|---|
| 2025.10.22 | ₩99,581 | ₩100,169 | ₩97,951 | ₩98,231 | -1.36% | 88.6만 |
|---|
| 2025.10.21 | ₩102,254 | ₩103,203 | ₩99,942 | ₩100,236 | -1.97% | 93만 |
|---|
| 2025.10.20 | ₩103,591 | ₩103,791 | ₩100,918 | ₩102,535 | -1.02% | 78.1만 |
|---|
| 2025.10.17 | ₩101,038 | ₩103,684 | ₩100,463 | ₩103,577 | +2.51% | 124.1만 |
|---|
| 2025.10.16 | ₩103,992 | ₩104,245 | ₩99,728 | ₩101,212 | -2.67% | 193.2만 |
|---|
| 2025.10.15 | ₩100,624 | ₩104,446 | ₩100,624 | ₩103,818 | +3.17% | 115만 |
|---|
| 2025.10.14 | ₩104,900 | ₩104,900 | ₩101,572 | ₩102,829 | -1.97% | 188.6만 |
|---|
| 2025.10.13 | ₩113,975 | ₩115,953 | ₩100,289 | ₩105,809 | -7.16% | 594.1만 |
|---|
| 2025.10.10 | ₩90,065 | ₩124,627 | ₩87,874 | ₩116,274 | +29.10% | 706.5만 |
|---|