시장 데이터를 불러오는 중
전체 종목
프로타라 테라퓨틱스 과거 주가
Protara Therapeutics, Inc. - Common Stock · TARA · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Protara Therapeutics, Inc. - Common Stock · TARA · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,605 | ₩3,732 | ₩3,551 | ₩3,692 | +2.42% | 103.7만 |
| 2026.10.08 | ₩3,471 | ₩3,605 | ₩3,370 | ₩3,551 | +2.32% | 121.6만 |
| 2026.10.07 | ₩3,404 | ₩3,578 | ₩3,363 | ₩3,471 | +1.97% | 73.1만 |
| 2026.10.06 | ₩3,524 | ₩3,618 | ₩3,390 | ₩3,424 | -2.85% | 80.4만 |
| 2026.10.05 | ₩3,631 | ₩3,645 | ₩3,437 | ₩3,524 | -2.95% | 139.8만 |
| 2026.10.02 | ₩3,765 | ₩3,953 | ₩3,511 | ₩3,618 | -3.91% | 190.9만 |
| 2026.10.01 | ₩4,100 | ₩4,154 | ₩3,678 | ₩3,698 | -9.80% | 499.9만 |
| 2026.09.30 | ₩4,328 | ₩4,422 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,993 |
| ₩4,087 |
| -5.57% |
| 882.5만 |
| 2026.09.29 | ₩4,462 | ₩4,482 | ₩4,301 | ₩4,301 | -3.60% | 39.2만 |
|---|
| 2026.09.28 | ₩4,382 | ₩4,537 | ₩4,275 | ₩4,355 | -0.61% | 43.1만 |
|---|
| 2026.09.25 | ₩4,489 | ₩4,610 | ₩4,328 | ₩4,395 | -2.09% | 55.3만 |
|---|
| 2026.09.24 | ₩4,744 | ₩4,757 | ₩4,442 | ₩4,489 | -5.37% | 66.2만 |
|---|
| 2026.09.23 | ₩4,945 | ₩5,025 | ₩4,610 | ₩4,744 | -4.07% | 88.3만 |
|---|
| 2026.09.22 | ₩4,757 | ₩5,199 | ₩4,757 | ₩4,931 | +3.66% | 289.3만 |
|---|
| 2026.09.21 | ₩4,811 | ₩4,931 | ₩4,650 | ₩4,703 | -2.23% | 73.5만 |
|---|
| 2026.09.18 | ₩4,945 | ₩4,992 | ₩4,623 | ₩4,757 | -3.79% | 394.6만 |
|---|
| 2026.09.17 | ₩4,891 | ₩5,038 | ₩4,851 | ₩4,958 | +1.37% | 65.4만 |
|---|
| 2026.09.16 | ₩5,065 | ₩5,186 | ₩4,844 | ₩4,851 | -4.23% | 206.1만 |
|---|
| 2026.09.15 | ₩5,239 | ₩5,280 | ₩5,012 | ₩5,025 | -4.09% | 90만 |
|---|
| 2026.09.14 | ₩5,132 | ₩5,380 | ₩5,116 | ₩5,239 | +2.09% | 73.5만 |
|---|
| 2026.09.11 | ₩5,132 | ₩5,293 | ₩5,105 | ₩5,119 | -0.26% | 53.2만 |
|---|
| 2026.09.10 | ₩5,132 | ₩5,132 | ₩5,005 | ₩5,079 | -1.04% | 46.7만 |
|---|
| 2026.09.09 | ₩5,172 | ₩5,286 | ₩5,132 | ₩5,132 | -0.78% | 28.7만 |
|---|
| 2026.09.08 | ₩5,253 | ₩5,300 | ₩5,132 | ₩5,213 | -0.77% | 38.6만 |
|---|
| 2026.09.04 | ₩5,266 | ₩5,306 | ₩5,213 | ₩5,280 | +0.25% | 20.3만 |
|---|
| 2026.09.03 | ₩5,280 | ₩5,333 | ₩5,186 | ₩5,320 | +0.76% | 24만 |
|---|
| 2026.09.02 | ₩5,253 | ₩5,360 | ₩5,166 | ₩5,280 | +0.51% | 33.5만 |
|---|
| 2026.09.01 | ₩5,105 | ₩5,246 | ₩5,085 | ₩5,226 | +2.36% | 22.2만 |
|---|
| 2026.08.31 | ₩5,079 | ₩5,199 | ₩4,985 | ₩5,172 | +1.85% | 50.7만 |
|---|
| 2026.08.28 | ₩5,347 | ₩5,347 | ₩5,072 | ₩5,119 | -4.26% | 39.9만 |
|---|
| 2026.08.27 | ₩5,266 | ₩5,414 | ₩5,226 | ₩5,347 | +1.53% | 25.7만 |
|---|
| 2026.08.26 | ₩5,306 | ₩5,427 | ₩5,199 | ₩5,239 | -1.26% | 76.1만 |
|---|
| 2026.08.25 | ₩5,186 | ₩5,347 | ₩5,172 | ₩5,320 | +2.58% | 27.3만 |
|---|
| 2026.08.24 | ₩5,146 | ₩5,213 | ₩4,978 | ₩5,186 | +0.78% | 23만 |
|---|
| 2026.08.21 | ₩5,239 | ₩5,293 | ₩5,105 | ₩5,159 | -1.53% | 23.8만 |
|---|
| 2026.08.20 | ₩5,253 | ₩5,266 | ₩5,132 | ₩5,226 | -0.51% | 36.1만 |
|---|
| 2026.08.19 | ₩5,440 | ₩5,514 | ₩5,293 | ₩5,306 | -2.46% | 36만 |
|---|
| 2026.08.18 | ₩5,320 | ₩5,387 | ₩5,206 | ₩5,333 | +0.25% | 33.6만 |
|---|
| 2026.08.17 | ₩5,306 | ₩5,373 | ₩5,266 | ₩5,333 | +0.51% | 26.8만 |
|---|
| 2026.08.14 | ₩5,280 | ₩5,360 | ₩5,132 | ₩5,320 | +0.76% | 33.3만 |
|---|
| 2026.08.13 | ₩5,239 | ₩5,353 | ₩5,159 | ₩5,280 | +0.77% | 31만 |
|---|
| 2026.08.12 | ₩5,360 | ₩5,395 | ₩5,065 | ₩5,213 | -2.75% | 46.8만 |
|---|
| 2026.08.11 | ₩5,360 | ₩5,400 | ₩5,159 | ₩5,239 | -2.25% | 61.8만 |
|---|
| 2026.08.10 | ₩5,507 | ₩5,588 | ₩5,454 | ₩5,507 | 0.00% | 28.1만 |
|---|
| 2026.08.07 | ₩5,534 | ₩5,595 | ₩5,367 | ₩5,521 | -0.24% | 34만 |
|---|
| 2026.08.06 | ₩5,360 | ₩5,507 | ₩5,327 | ₩5,494 | +2.50% | 32.9만 |
|---|
| 2026.08.05 | ₩5,427 | ₩5,528 | ₩5,320 | ₩5,360 | -1.23% | 48.1만 |
|---|
| 2026.08.04 | ₩5,333 | ₩5,487 | ₩5,320 | ₩5,373 | +0.75% | 42.6만 |
|---|
| 2026.08.03 | ₩5,280 | ₩5,347 | ₩5,186 | ₩5,320 | +0.76% | 24.2만 |
|---|
| 2026.07.31 | ₩5,360 | ₩5,420 | ₩5,099 | ₩5,253 | -2.00% | 29.5만 |
|---|
| 2026.07.30 | ₩5,092 | ₩5,420 | ₩5,053 | ₩5,400 | +6.05% | 27.3만 |
|---|
| 2026.07.29 | ₩5,226 | ₩5,280 | ₩5,065 | ₩5,105 | -2.31% | 65.3만 |
|---|
| 2026.07.28 | ₩5,440 | ₩5,440 | ₩5,172 | ₩5,280 | -2.96% | 37.2만 |
|---|
| 2026.07.27 | ₩5,454 | ₩5,548 | ₩5,353 | ₩5,414 | -0.74% | 53.4만 |
|---|
| 2026.07.24 | ₩5,440 | ₩5,474 | ₩5,280 | ₩5,387 | -0.99% | 43.5만 |
|---|
| 2026.07.23 | ₩5,373 | ₩5,481 | ₩5,320 | ₩5,414 | +0.75% | 39.8만 |
|---|
| 2026.07.22 | ₩5,454 | ₩5,494 | ₩5,373 | ₩5,467 | +0.25% | 43.7만 |
|---|
| 2026.07.21 | ₩5,440 | ₩5,534 | ₩5,440 | ₩5,481 | +0.74% | 29만 |
|---|
| 2026.07.20 | ₩5,507 | ₩5,628 | ₩5,400 | ₩5,454 | -0.97% | 26.7만 |
|---|
| 2026.07.17 | ₩5,373 | ₩5,588 | ₩5,320 | ₩5,494 | +2.24% | 44.2만 |
|---|
| 2026.07.16 | ₩5,521 | ₩5,561 | ₩5,327 | ₩5,467 | -0.97% | 35.5만 |
|---|
| 2026.07.15 | ₩5,454 | ₩5,601 | ₩5,373 | ₩5,521 | +1.23% | 30.1만 |
|---|
| 2026.07.14 | ₩5,749 | ₩5,749 | ₩5,467 | ₩5,481 | -4.66% | 41.6만 |
|---|
| 2026.07.13 | ₩5,722 | ₩5,769 | ₩5,541 | ₩5,601 | -2.11% | 46만 |
|---|
| 2026.07.10 | ₩5,655 | ₩5,856 | ₩5,467 | ₩5,789 | +2.37% | 100.8만 |
|---|
| 2026.07.09 | ₩5,521 | ₩5,655 | ₩5,440 | ₩5,628 | +1.94% | 53.1만 |
|---|
| 2026.07.08 | ₩5,668 | ₩5,735 | ₩5,387 | ₩5,507 | -2.84% | 56만 |
|---|
| 2026.07.07 | ₩5,481 | ₩6,017 | ₩5,400 | ₩5,722 | +4.40% | 119.3만 |
|---|
| 2026.07.06 | ₩5,440 | ₩5,534 | ₩5,380 | ₩5,467 | +0.49% | 41만 |
|---|
| 2026.07.02 | ₩5,414 | ₩5,514 | ₩5,172 | ₩5,440 | +0.50% | 64.6만 |
|---|
| 2026.07.01 | ₩5,092 | ₩5,420 | ₩5,045 | ₩5,414 | +6.32% | 139.2만 |
|---|
| 2026.06.30 | ₩5,373 | ₩5,434 | ₩5,079 | ₩5,119 | -4.74% | 216.4만 |
|---|
| 2026.06.29 | ₩5,521 | ₩5,628 | ₩5,394 | ₩5,574 | +0.97% | 98.9만 |
|---|
| 2026.06.26 | ₩5,347 | ₩5,568 | ₩5,293 | ₩5,521 | +3.26% | 161.7만 |
|---|
| 2026.06.25 | ₩5,414 | ₩5,655 | ₩5,313 | ₩5,360 | -0.99% | 33.1만 |
|---|
| 2026.06.24 | ₩5,373 | ₩5,494 | ₩5,347 | ₩5,400 | +0.50% | 40만 |
|---|
| 2026.06.23 | ₩5,440 | ₩5,668 | ₩5,353 | ₩5,360 | -1.48% | 44.5만 |
|---|
| 2026.06.22 | ₩5,333 | ₩5,601 | ₩5,226 | ₩5,507 | +3.27% | 50.9만 |
|---|
| 2026.06.18 | ₩5,494 | ₩5,628 | ₩5,320 | ₩5,333 | -2.93% | 80.4만 |
|---|
| 2026.06.17 | ₩5,132 | ₩5,534 | ₩5,132 | ₩5,454 | +6.27% | 82만 |
|---|
| 2026.06.16 | ₩5,293 | ₩5,333 | ₩5,099 | ₩5,105 | -3.54% | 51.1만 |
|---|
| 2026.06.15 | ₩5,266 | ₩5,501 | ₩5,253 | ₩5,280 | +0.25% | 49.5만 |
|---|
| 2026.06.12 | ₩4,904 | ₩5,277 | ₩4,884 | ₩5,226 | +6.56% | 52.5만 |
|---|
| 2026.06.11 | ₩5,065 | ₩5,119 | ₩4,844 | ₩4,891 | -3.44% | 146.8만 |
|---|
| 2026.06.10 | ₩5,306 | ₩5,447 | ₩4,978 | ₩5,065 | -4.55% | 82.1만 |
|---|
| 2026.06.09 | ₩5,494 | ₩5,608 | ₩5,286 | ₩5,320 | -3.17% | 98.3만 |
|---|
| 2026.06.08 | ₩5,682 | ₩5,763 | ₩5,360 | ₩5,414 | -4.72% | 73.1만 |
|---|
| 2026.06.05 | ₩5,936 | ₩5,936 | ₩5,541 | ₩5,574 | -6.09% | 44.3만 |
|---|
| 2026.06.04 | ₩5,708 | ₩5,997 | ₩5,695 | ₩5,909 | +3.52% | 37.8만 |
|---|
| 2026.06.03 | ₩5,842 | ₩5,916 | ₩5,615 | ₩5,655 | -3.21% | 51.6만 |
|---|
| 2026.06.02 | ₩5,990 | ₩6,017 | ₩5,762 | ₩5,816 | -2.91% | 51.3만 |
|---|
| 2026.06.01 | ₩6,164 | ₩6,258 | ₩5,976 | ₩6,057 | -1.74% | 74.3만 |
|---|
| 2026.05.29 | ₩6,298 | ₩6,352 | ₩6,164 | ₩6,231 | -1.06% | 55.5만 |
|---|
| 2026.05.28 | ₩6,365 | ₩6,432 | ₩6,231 | ₩6,365 | 0.00% | 70.3만 |
|---|
| 2026.05.27 | ₩6,445 | ₩6,653 | ₩6,303 | ₩6,378 | -1.04% | 70.3만 |
|---|
| 2026.05.26 | ₩6,700 | ₩6,707 | ₩6,191 | ₩6,432 | -4.00% | 82.8만 |
|---|
| 2026.05.22 | ₩6,687 | ₩6,767 | ₩6,459 | ₩6,593 | -1.40% | 113만 |
|---|
| 2026.05.21 | ₩6,258 | ₩6,821 | ₩6,258 | ₩6,660 | +6.42% | 251.6만 |
|---|
| 2026.05.20 | ₩6,084 | ₩6,392 | ₩5,909 | ₩6,378 | +4.85% | 70.4만 |
|---|
| 2026.05.19 | ₩6,218 | ₩6,244 | ₩5,782 | ₩5,816 | -6.47% | 49.7만 |
|---|
| 2026.05.18 | ₩6,834 | ₩6,915 | ₩6,017 | ₩6,164 | -9.80% | 101.9만 |
|---|
| 2026.05.15 | ₩6,874 | ₩6,982 | ₩6,747 | ₩6,834 | -0.58% | 112.3만 |
|---|
| 2026.05.14 | ₩6,848 | ₩7,140 | ₩6,667 | ₩7,102 | +3.72% | 54.3만 |
|---|
| 2026.05.13 | ₩7,102 | ₩7,169 | ₩6,700 | ₩6,968 | -1.89% | 56.7만 |
|---|
| 2026.05.12 | ₩7,049 | ₩7,049 | ₩6,767 | ₩6,901 | -2.09% | 42만 |
|---|
| 2026.05.11 | ₩7,062 | ₩7,397 | ₩6,968 | ₩7,062 | 0.00% | 76.7만 |
|---|
| 2026.05.08 | ₩7,156 | ₩7,189 | ₩6,834 | ₩7,062 | -1.31% | 63.5만 |
|---|
| 2026.05.07 | ₩7,585 | ₩7,611 | ₩7,129 | ₩7,196 | -5.12% | 44만 |
|---|
| 2026.05.06 | ₩7,303 | ₩7,618 | ₩7,250 | ₩7,585 | +3.85% | 57.7만 |
|---|
| 2026.05.05 | ₩7,410 | ₩7,558 | ₩7,183 | ₩7,250 | -2.17% | 49.1만 |
|---|
| 2026.05.04 | ₩7,116 | ₩7,531 | ₩7,116 | ₩7,303 | +2.64% | 145.2만 |
|---|
| 2026.05.01 | ₩7,142 | ₩7,209 | ₩6,982 | ₩7,129 | -0.19% | 39.6만 |
|---|
| 2026.04.30 | ₩6,968 | ₩7,156 | ₩6,888 | ₩7,142 | +2.50% | 64만 |
|---|
| 2026.04.29 | ₩6,781 | ₩6,941 | ₩6,633 | ₩6,928 | +2.17% | 51.6만 |
|---|
| 2026.04.28 | ₩6,714 | ₩6,955 | ₩6,646 | ₩6,781 | +1.00% | 65.8만 |
|---|
| 2026.04.27 | ₩7,035 | ₩7,183 | ₩6,660 | ₩6,687 | -4.95% | 45.9만 |
|---|
| 2026.04.24 | ₩6,995 | ₩7,069 | ₩6,781 | ₩6,874 | -1.72% | 40.6만 |
|---|
| 2026.04.23 | ₩7,250 | ₩7,424 | ₩7,008 | ₩7,049 | -2.77% | 117.7만 |
|---|
| 2026.04.22 | ₩7,129 | ₩7,437 | ₩7,129 | ₩7,250 | +1.69% | 44만 |
|---|
| 2026.04.21 | ₩7,169 | ₩7,169 | ₩6,888 | ₩7,129 | -0.56% | 109.2만 |
|---|
| 2026.04.20 | ₩7,223 | ₩7,223 | ₩6,955 | ₩7,102 | -1.67% | 39.5만 |
|---|
| 2026.04.17 | ₩6,915 | ₩7,303 | ₩6,834 | ₩7,290 | +5.43% | 71.9만 |
|---|
| 2026.04.16 | ₩6,941 | ₩7,156 | ₩6,807 | ₩6,874 | -0.97% | 42.6만 |
|---|
| 2026.04.15 | ₩6,915 | ₩7,062 | ₩6,841 | ₩6,982 | +0.97% | 42.5만 |
|---|
| 2026.04.14 | ₩6,874 | ₩7,095 | ₩6,767 | ₩6,874 | 0.00% | 66만 |
|---|
| 2026.04.13 | ₩6,700 | ₩6,901 | ₩6,606 | ₩6,794 | +1.40% | 46.3만 |
|---|
| 2026.04.10 | ₩7,008 | ₩7,022 | ₩6,593 | ₩6,646 | -5.16% | 68.7만 |
|---|
| 2026.04.09 | ₩6,955 | ₩7,129 | ₩6,908 | ₩7,116 | +2.31% | 48.3만 |
|---|
| 2026.04.08 | ₩7,116 | ₩7,343 | ₩6,928 | ₩6,995 | -1.69% | 43.1만 |
|---|
| 2026.04.07 | ₩6,767 | ₩6,948 | ₩6,566 | ₩6,888 | +1.78% | 51.9만 |
|---|
| 2026.04.06 | ₩6,807 | ₩6,968 | ₩6,667 | ₩6,794 | -0.20% | 41.1만 |
|---|
| 2026.04.02 | ₩6,566 | ₩6,874 | ₩6,515 | ₩6,848 | +4.29% | 51.2만 |
|---|
| 2026.04.01 | ₩7,035 | ₩7,169 | ₩6,673 | ₩6,754 | -4.00% | 61.8만 |
|---|
| 2026.03.31 | ₩6,606 | ₩6,988 | ₩6,606 | ₩6,982 | +5.68% | 44.7만 |
|---|
| 2026.03.30 | ₩6,606 | ₩6,700 | ₩6,432 | ₩6,499 | -1.62% | 51.4만 |
|---|
| 2026.03.27 | ₩6,888 | ₩7,129 | ₩6,593 | ₩6,620 | -3.89% | 64.8만 |
|---|
| 2026.03.26 | ₩7,035 | ₩7,357 | ₩6,915 | ₩6,955 | -1.14% | 50.1만 |
|---|
| 2026.03.25 | ₩6,740 | ₩7,357 | ₩6,740 | ₩7,116 | +5.57% | 43.6만 |
|---|
| 2026.03.24 | ₩6,861 | ₩7,008 | ₩6,613 | ₩6,714 | -2.15% | 208.9만 |
|---|
| 2026.03.23 | ₩7,075 | ₩7,235 | ₩6,821 | ₩6,915 | -2.27% | 85.9만 |
|---|
| 2026.03.20 | ₩7,102 | ₩7,229 | ₩6,935 | ₩6,982 | -1.70% | 321.6만 |
|---|
| 2026.03.19 | ₩7,008 | ₩7,303 | ₩6,781 | ₩7,102 | +1.34% | 48.1만 |
|---|
| 2026.03.18 | ₩7,236 | ₩7,310 | ₩6,941 | ₩7,062 | -2.41% | 51.8만 |
|---|
| 2026.03.17 | ₩7,250 | ₩7,317 | ₩7,142 | ₩7,303 | +0.74% | 53.7만 |
|---|
| 2026.03.16 | ₩7,129 | ₩7,357 | ₩7,124 | ₩7,263 | +1.88% | 67.4만 |
|---|
| 2026.03.13 | ₩7,169 | ₩7,357 | ₩7,022 | ₩7,049 | -1.68% | 69.2만 |
|---|
| 2026.03.12 | ₩7,384 | ₩7,390 | ₩6,982 | ₩7,129 | -3.45% | 87.4만 |
|---|
| 2026.03.11 | ₩7,571 | ₩7,645 | ₩7,263 | ₩7,504 | -0.88% | 74.9만 |
|---|
| 2026.03.10 | ₩7,866 | ₩8,134 | ₩7,571 | ₩7,652 | -2.73% | 125.6만 |
|---|
| 2026.03.09 | ₩7,410 | ₩7,819 | ₩7,276 | ₩7,705 | +3.98% | 117.4만 |
|---|
| 2026.03.06 | ₩7,652 | ₩7,991 | ₩7,574 | ₩7,906 | +3.33% | 109.9만 |
|---|
| 2026.03.05 | ₩8,067 | ₩8,241 | ₩7,786 | ₩7,799 | -3.32% | 78.4만 |
|---|
| 2026.03.04 | ₩8,730 | ₩8,791 | ₩8,241 | ₩8,308 | -4.83% | 152.8만 |
|---|
| 2026.03.03 | ₩7,839 | ₩8,429 | ₩7,705 | ₩8,241 | +5.13% | 110.1만 |
|---|
| 2026.03.02 | ₩8,429 | ₩8,657 | ₩7,960 | ₩8,000 | -5.09% | 115.1만 |
|---|
| 2026.02.27 | ₩7,678 | ₩8,623 | ₩7,564 | ₩8,523 | +10.99% | 133.3만 |
|---|
| 2026.02.26 | ₩7,906 | ₩8,104 | ₩7,625 | ₩7,732 | -2.20% | 147.2만 |
|---|
| 2026.02.25 | ₩7,357 | ₩8,167 | ₩7,102 | ₩7,987 | +8.56% | 290.1만 |
|---|
| 2026.02.24 | ₩8,375 | ₩8,482 | ₩7,196 | ₩7,330 | -12.48% | 662.5만 |
|---|
| 2026.02.23 | ₩9,193 | ₩10,050 | ₩9,126 | ₩9,956 | +8.31% | 218.2만 |
|---|
| 2026.02.20 | ₩9,487 | ₩9,782 | ₩9,065 | ₩9,166 | -3.39% | 111.6만 |
|---|
| 2026.02.19 | ₩8,965 | ₩9,608 | ₩8,750 | ₩9,581 | +6.88% | 77.7만 |
|---|
| 2026.02.18 | ₩8,764 | ₩9,045 | ₩8,724 | ₩8,938 | +1.99% | 53.5만 |
|---|
| 2026.02.17 | ₩8,683 | ₩8,831 | ₩8,375 | ₩8,777 | +1.08% | 64.1만 |
|---|
| 2026.02.13 | ₩8,777 | ₩9,132 | ₩8,657 | ₩8,724 | -0.61% | 25.3만 |
|---|
| 2026.02.12 | ₩8,657 | ₩8,965 | ₩8,469 | ₩8,750 | +1.08% | 31.6만 |
|---|
| 2026.02.11 | ₩8,670 | ₩8,950 | ₩8,342 | ₩8,683 | +0.15% | 47.1만 |
|---|
| 2026.02.10 | ₩8,590 | ₩8,898 | ₩8,456 | ₩8,630 | +0.47% | 63만 |
|---|
| 2026.02.09 | ₩8,925 | ₩8,925 | ₩8,456 | ₩8,683 | -2.70% | 57.7만 |
|---|
| 2026.02.06 | ₩8,925 | ₩9,233 | ₩8,844 | ₩8,911 | -0.15% | 61.5만 |
|---|
| 2026.02.05 | ₩8,898 | ₩9,474 | ₩8,616 | ₩8,710 | -2.11% | 70.8만 |
|---|
| 2026.02.04 | ₩9,099 | ₩9,300 | ₩8,590 | ₩8,992 | -1.18% | 73.1만 |
|---|
| 2026.02.03 | ₩9,528 | ₩9,648 | ₩8,911 | ₩9,045 | -5.06% | 58.3만 |
|---|
| 2026.02.02 | ₩9,461 | ₩9,769 | ₩9,367 | ₩9,434 | -0.28% | 53만 |
|---|
| 2026.01.30 | ₩9,233 | ₩9,816 | ₩9,206 | ₩9,487 | +2.76% | 104.7만 |
|---|
| 2026.01.29 | ₩9,554 | ₩9,581 | ₩9,179 | ₩9,380 | -1.82% | 103.7만 |
|---|
| 2026.01.28 | ₩9,688 | ₩9,940 | ₩9,340 | ₩9,608 | -0.83% | 165.5만 |
|---|
| 2026.01.27 | ₩8,844 | ₩9,849 | ₩8,777 | ₩9,742 | +10.15% | 183.9만 |
|---|
| 2026.01.26 | ₩8,174 | ₩8,978 | ₩8,040 | ₩8,938 | +9.34% | 134.7만 |
|---|
| 2026.01.23 | ₩7,933 | ₩8,308 | ₩7,853 | ₩8,295 | +4.56% | 93.1만 |
|---|
| 2026.01.22 | ₩7,745 | ₩8,241 | ₩7,745 | ₩7,920 | +2.25% | 55.6만 |
|---|
| 2026.01.21 | ₩7,491 | ₩8,214 | ₩7,451 | ₩7,732 | +3.22% | 163.6만 |
|---|
| 2026.01.20 | ₩6,553 | ₩7,524 | ₩6,527 | ₩7,504 | +14.52% | 108.8만 |
|---|
| 2026.01.16 | ₩6,767 | ₩6,848 | ₩6,325 | ₩6,714 | -0.79% | 117.2만 |
|---|
| 2026.01.15 | ₩6,620 | ₩6,888 | ₩6,579 | ₩6,754 | +2.02% | 106.9만 |
|---|
| 2026.01.14 | ₩6,620 | ₩6,727 | ₩6,432 | ₩6,620 | 0.00% | 135.9만 |
|---|
| 2026.01.13 | ₩7,075 | ₩7,075 | ₩6,526 | ₩6,593 | -6.82% | 240.5만 |
|---|
| 2026.01.12 | ₩7,745 | ₩7,745 | ₩6,894 | ₩7,022 | -9.34% | 169.7만 |
|---|
| 2026.01.09 | ₩7,652 | ₩8,040 | ₩7,631 | ₩7,705 | +0.70% | 65.5만 |
|---|
| 2026.01.08 | ₩7,638 | ₩7,826 | ₩7,504 | ₩7,518 | -1.58% | 93.1만 |
|---|
| 2026.01.07 | ₩7,129 | ₩7,866 | ₩7,035 | ₩7,625 | +6.95% | 126.4만 |
|---|
| 2026.01.06 | ₩7,223 | ₩7,323 | ₩6,740 | ₩6,861 | -5.01% | 129.4만 |
|---|
| 2026.01.05 | ₩7,571 | ₩7,772 | ₩7,062 | ₩7,223 | -4.60% | 125.4만 |
|---|
| 2026.01.02 | ₩7,183 | ₩7,290 | ₩7,028 | ₩7,209 | +0.37% | 41.8만 |
|---|
| 2025.12.31 | ₩7,022 | ₩7,183 | ₩6,941 | ₩7,142 | +1.72% | 58.6만 |
|---|
| 2025.12.30 | ₩7,196 | ₩7,290 | ₩6,982 | ₩7,035 | -2.23% | 42.4만 |
|---|
| 2025.12.29 | ₩7,370 | ₩7,461 | ₩7,122 | ₩7,183 | -2.55% | 42.2만 |
|---|
| 2025.12.26 | ₩7,290 | ₩7,451 | ₩7,169 | ₩7,437 | +2.02% | 38.4만 |
|---|
| 2025.12.24 | ₩7,196 | ₩7,370 | ₩7,183 | ₩7,357 | +2.23% | 23.5만 |
|---|
| 2025.12.23 | ₩7,183 | ₩7,357 | ₩7,049 | ₩7,196 | +0.19% | 34.2만 |
|---|
| 2025.12.22 | ₩7,075 | ₩7,357 | ₩7,069 | ₩7,250 | +2.46% | 38.6만 |
|---|
| 2025.12.19 | ₩6,982 | ₩7,236 | ₩6,848 | ₩7,062 | +1.15% | 97.5만 |
|---|
| 2025.12.18 | ₩7,263 | ₩7,350 | ₩6,740 | ₩6,941 | -4.43% | 77.8만 |
|---|
| 2025.12.17 | ₩7,290 | ₩7,437 | ₩7,116 | ₩7,169 | -1.65% | 77.2만 |
|---|
| 2025.12.16 | ₩7,437 | ₩7,531 | ₩7,236 | ₩7,263 | -2.34% | 90.5만 |
|---|
| 2025.12.15 | ₩7,705 | ₩7,765 | ₩7,317 | ₩7,370 | -4.35% | 114.4만 |
|---|
| 2025.12.12 | ₩8,121 | ₩8,208 | ₩7,397 | ₩7,638 | -5.94% | 70.1만 |
|---|
| 2025.12.11 | ₩7,638 | ₩8,536 | ₩7,638 | ₩8,054 | +5.44% | 166.3만 |
|---|
| 2025.12.10 | ₩7,772 | ₩7,772 | ₩7,437 | ₩7,692 | -1.03% | 134.2만 |
|---|
| 2025.12.09 | ₩7,598 | ₩7,705 | ₩7,437 | ₩7,692 | +1.23% | 86.9만 |
|---|
| 2025.12.08 | ₩7,531 | ₩7,786 | ₩7,451 | ₩7,665 | +1.78% | 144만 |
|---|
| 2025.12.05 | ₩7,169 | ₩7,645 | ₩6,794 | ₩7,477 | +4.30% | 646.5만 |
|---|
| 2025.12.04 | ₩8,965 | ₩9,447 | ₩8,911 | ₩9,206 | +2.69% | 73만 |
|---|
| 2025.12.03 | ₩9,005 | ₩9,566 | ₩8,807 | ₩9,112 | +1.19% | 168.4만 |
|---|
| 2025.12.02 | ₩9,139 | ₩9,237 | ₩8,322 | ₩8,335 | -8.80% | 80.1만 |
|---|
| 2025.12.01 | ₩9,742 | ₩9,742 | ₩8,831 | ₩9,032 | -7.29% | 76만 |
|---|
| 2025.11.28 | ₩9,916 | ₩10,104 | ₩9,755 | ₩9,889 | -0.27% | 31만 |
|---|
| 2025.11.26 | ₩10,171 | ₩10,305 | ₩9,916 | ₩9,923 | -2.44% | 44.5만 |
|---|
| 2025.11.25 | ₩10,064 | ₩10,439 | ₩9,662 | ₩10,131 | +0.67% | 73.1만 |
|---|
| 2025.11.24 | ₩9,782 | ₩10,479 | ₩9,742 | ₩9,876 | +0.96% | 76.3만 |
|---|
| 2025.11.21 | ₩8,670 | ₩10,171 | ₩8,630 | ₩9,729 | +12.21% | 167.4만 |
|---|
| 2025.11.20 | ₩8,992 | ₩9,461 | ₩8,590 | ₩8,630 | -4.02% | 103.2만 |
|---|
| 2025.11.19 | ₩8,549 | ₩8,992 | ₩8,047 | ₩8,992 | +5.17% | 148.3만 |
|---|
| 2025.11.18 | ₩7,410 | ₩9,179 | ₩7,223 | ₩9,045 | +22.06% | 164.9만 |
|---|
| 2025.11.17 | ₩7,357 | ₩7,705 | ₩7,223 | ₩7,464 | +1.46% | 47.9만 |
|---|
| 2025.11.14 | ₩6,714 | ₩7,464 | ₩6,700 | ₩7,384 | +9.98% | 42.5만 |
|---|
| 2025.11.13 | ₩6,982 | ₩7,156 | ₩6,848 | ₩7,062 | +1.15% | 30.4만 |
|---|
| 2025.11.12 | ₩7,196 | ₩7,196 | ₩6,888 | ₩7,102 | -1.30% | 33.3만 |
|---|
| 2025.11.11 | ₩6,137 | ₩7,263 | ₩6,030 | ₩7,183 | +17.03% | 74.8만 |
|---|
| 2025.11.10 | ₩5,735 | ₩6,117 | ₩5,682 | ₩6,070 | +5.84% | 46.4만 |
|---|
| 2025.11.07 | ₩5,708 | ₩5,749 | ₩5,507 | ₩5,749 | +0.70% | 31.3만 |
|---|
| 2025.11.06 | ₩5,923 | ₩5,923 | ₩5,708 | ₩5,749 | -2.94% | 34.6만 |
|---|
| 2025.11.05 | ₩6,258 | ₩6,445 | ₩5,842 | ₩5,950 | -4.93% | 40.6만 |
|---|
| 2025.11.04 | ₩6,740 | ₩6,740 | ₩5,936 | ₩6,224 | -7.65% | 53.3만 |
|---|
| 2025.11.03 | ₩7,116 | ₩7,156 | ₩6,579 | ₩6,861 | -3.58% | 43.8만 |
|---|
| 2025.10.31 | ₩6,848 | ₩7,109 | ₩6,754 | ₩6,941 | +1.37% | 30만 |
|---|
| 2025.10.30 | ₩6,928 | ₩7,075 | ₩6,794 | ₩6,888 | -0.58% | 28.6만 |
|---|
| 2025.10.29 | ₩6,848 | ₩7,223 | ₩6,767 | ₩6,968 | +1.76% | 49만 |
|---|
| 2025.10.28 | ₩6,834 | ₩6,928 | ₩6,727 | ₩6,821 | -0.20% | 21.2만 |
|---|
| 2025.10.27 | ₩6,834 | ₩6,968 | ₩6,727 | ₩6,861 | +0.39% | 35.7만 |
|---|
| 2025.10.24 | ₩6,995 | ₩7,142 | ₩6,727 | ₩6,834 | -2.30% | 40.9만 |
|---|
| 2025.10.23 | ₩6,955 | ₩7,089 | ₩6,834 | ₩6,915 | -0.58% | 19.5만 |
|---|
| 2025.10.22 | ₩7,142 | ₩7,263 | ₩6,648 | ₩6,955 | -2.63% | 50.6만 |
|---|
| 2025.10.21 | ₩7,477 | ₩7,585 | ₩7,183 | ₩7,236 | -3.23% | 24만 |
|---|
| 2025.10.20 | ₩7,638 | ₩7,712 | ₩7,317 | ₩7,451 | -2.46% | 31.9만 |
|---|
| 2025.10.17 | ₩7,625 | ₩7,824 | ₩7,290 | ₩7,357 | -3.51% | 33.5만 |
|---|
| 2025.10.16 | ₩7,719 | ₩7,933 | ₩7,437 | ₩7,745 | +0.35% | 46.8만 |
|---|
| 2025.10.15 | ₩7,156 | ₩7,692 | ₩7,102 | ₩7,665 | +7.12% | 51.6만 |
|---|
| 2025.10.14 | ₩7,062 | ₩7,276 | ₩6,968 | ₩7,183 | +1.71% | 40.8만 |
|---|
| 2025.10.13 | ₩7,129 | ₩7,303 | ₩7,008 | ₩7,156 | +0.38% | 53.7만 |
|---|
| 2025.10.10 | ₩7,638 | ₩7,878 | ₩6,901 | ₩6,995 | -8.42% | 76.8만 |
|---|