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 | ₩3,593 | ₩3,720 | ₩3,540 | ₩3,680 | +2.42% | 103.7만 |
| 2026.10.08 | ₩3,459 | ₩3,593 | ₩3,359 | ₩3,540 | +2.32% | 121.6만 |
| 2026.10.07 | ₩3,393 | ₩3,566 | ₩3,353 | ₩3,459 | +1.97% | 73.1만 |
| 2026.10.06 | ₩3,513 | ₩3,606 | ₩3,379 | ₩3,413 | -2.85% | 80.4만 |
| 2026.10.05 | ₩3,620 | ₩3,633 | ₩3,426 | ₩3,513 | -2.95% | 139.8만 |
| 2026.10.02 | ₩3,753 | ₩3,940 | ₩3,499 | ₩3,606 | -3.91% | 190.9만 |
| 2026.10.01 | ₩4,087 | ₩4,141 | ₩3,666 | ₩3,686 | -9.80% | 499.9만 |
| 2026.09.30 | ₩4,314 | ₩4,408 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,074 |
| -5.57% |
| 882.5만 |
| 2026.09.29 | ₩4,448 | ₩4,468 | ₩4,288 | ₩4,288 | -3.60% | 39.2만 |
|---|
| 2026.09.28 | ₩4,368 | ₩4,523 | ₩4,261 | ₩4,341 | -0.61% | 43.1만 |
|---|
| 2026.09.25 | ₩4,475 | ₩4,595 | ₩4,314 | ₩4,381 | -2.09% | 55.3만 |
|---|
| 2026.09.24 | ₩4,728 | ₩4,742 | ₩4,428 | ₩4,475 | -5.37% | 66.2만 |
|---|
| 2026.09.23 | ₩4,929 | ₩5,009 | ₩4,595 | ₩4,728 | -4.07% | 88.3만 |
|---|
| 2026.09.22 | ₩4,742 | ₩5,182 | ₩4,742 | ₩4,915 | +3.66% | 289.3만 |
|---|
| 2026.09.21 | ₩4,795 | ₩4,915 | ₩4,635 | ₩4,688 | -2.23% | 73.5만 |
|---|
| 2026.09.18 | ₩4,929 | ₩4,975 | ₩4,608 | ₩4,742 | -3.79% | 394.6만 |
|---|
| 2026.09.17 | ₩4,875 | ₩5,022 | ₩4,835 | ₩4,942 | +1.37% | 65.4만 |
|---|
| 2026.09.16 | ₩5,049 | ₩5,169 | ₩4,828 | ₩4,835 | -4.23% | 206.1만 |
|---|
| 2026.09.15 | ₩5,223 | ₩5,263 | ₩4,995 | ₩5,009 | -4.09% | 90만 |
|---|
| 2026.09.14 | ₩5,116 | ₩5,363 | ₩5,100 | ₩5,223 | +2.09% | 73.5만 |
|---|
| 2026.09.11 | ₩5,116 | ₩5,276 | ₩5,089 | ₩5,102 | -0.26% | 53.2만 |
|---|
| 2026.09.10 | ₩5,116 | ₩5,116 | ₩4,989 | ₩5,062 | -1.04% | 46.7만 |
|---|
| 2026.09.09 | ₩5,156 | ₩5,269 | ₩5,116 | ₩5,116 | -0.78% | 28.7만 |
|---|
| 2026.09.08 | ₩5,236 | ₩5,283 | ₩5,116 | ₩5,196 | -0.77% | 38.6만 |
|---|
| 2026.09.04 | ₩5,249 | ₩5,289 | ₩5,196 | ₩5,263 | +0.25% | 20.3만 |
|---|
| 2026.09.03 | ₩5,263 | ₩5,316 | ₩5,169 | ₩5,303 | +0.76% | 24만 |
|---|
| 2026.09.02 | ₩5,236 | ₩5,343 | ₩5,149 | ₩5,263 | +0.51% | 33.5만 |
|---|
| 2026.09.01 | ₩5,089 | ₩5,229 | ₩5,069 | ₩5,209 | +2.36% | 22.2만 |
|---|
| 2026.08.31 | ₩5,062 | ₩5,182 | ₩4,969 | ₩5,156 | +1.85% | 50.7만 |
|---|
| 2026.08.28 | ₩5,329 | ₩5,329 | ₩5,056 | ₩5,102 | -4.26% | 39.9만 |
|---|
| 2026.08.27 | ₩5,249 | ₩5,396 | ₩5,209 | ₩5,329 | +1.53% | 25.7만 |
|---|
| 2026.08.26 | ₩5,289 | ₩5,410 | ₩5,182 | ₩5,223 | -1.26% | 76.1만 |
|---|
| 2026.08.25 | ₩5,169 | ₩5,329 | ₩5,156 | ₩5,303 | +2.58% | 27.3만 |
|---|
| 2026.08.24 | ₩5,129 | ₩5,196 | ₩4,962 | ₩5,169 | +0.78% | 23만 |
|---|
| 2026.08.21 | ₩5,223 | ₩5,276 | ₩5,089 | ₩5,142 | -1.53% | 23.8만 |
|---|
| 2026.08.20 | ₩5,236 | ₩5,249 | ₩5,116 | ₩5,209 | -0.51% | 36.1만 |
|---|
| 2026.08.19 | ₩5,423 | ₩5,496 | ₩5,276 | ₩5,289 | -2.46% | 36만 |
|---|
| 2026.08.18 | ₩5,303 | ₩5,369 | ₩5,189 | ₩5,316 | +0.25% | 33.6만 |
|---|
| 2026.08.17 | ₩5,289 | ₩5,356 | ₩5,249 | ₩5,316 | +0.51% | 26.8만 |
|---|
| 2026.08.14 | ₩5,263 | ₩5,343 | ₩5,116 | ₩5,303 | +0.76% | 33.3만 |
|---|
| 2026.08.13 | ₩5,223 | ₩5,336 | ₩5,142 | ₩5,263 | +0.77% | 31만 |
|---|
| 2026.08.12 | ₩5,343 | ₩5,377 | ₩5,049 | ₩5,196 | -2.75% | 46.8만 |
|---|
| 2026.08.11 | ₩5,343 | ₩5,383 | ₩5,142 | ₩5,223 | -2.25% | 61.8만 |
|---|
| 2026.08.10 | ₩5,490 | ₩5,570 | ₩5,436 | ₩5,490 | 0.00% | 28.1만 |
|---|
| 2026.08.07 | ₩5,516 | ₩5,576 | ₩5,349 | ₩5,503 | -0.24% | 34만 |
|---|
| 2026.08.06 | ₩5,343 | ₩5,490 | ₩5,309 | ₩5,476 | +2.50% | 32.9만 |
|---|
| 2026.08.05 | ₩5,410 | ₩5,510 | ₩5,303 | ₩5,343 | -1.23% | 48.1만 |
|---|
| 2026.08.04 | ₩5,316 | ₩5,470 | ₩5,303 | ₩5,356 | +0.75% | 42.6만 |
|---|
| 2026.08.03 | ₩5,263 | ₩5,329 | ₩5,169 | ₩5,303 | +0.76% | 24.2만 |
|---|
| 2026.07.31 | ₩5,343 | ₩5,403 | ₩5,082 | ₩5,236 | -2.00% | 29.5만 |
|---|
| 2026.07.30 | ₩5,076 | ₩5,403 | ₩5,037 | ₩5,383 | +6.05% | 27.3만 |
|---|
| 2026.07.29 | ₩5,209 | ₩5,263 | ₩5,049 | ₩5,089 | -2.31% | 65.3만 |
|---|
| 2026.07.28 | ₩5,423 | ₩5,423 | ₩5,156 | ₩5,263 | -2.96% | 37.2만 |
|---|
| 2026.07.27 | ₩5,436 | ₩5,530 | ₩5,336 | ₩5,396 | -0.74% | 53.4만 |
|---|
| 2026.07.24 | ₩5,423 | ₩5,456 | ₩5,263 | ₩5,369 | -0.99% | 43.5만 |
|---|
| 2026.07.23 | ₩5,356 | ₩5,463 | ₩5,303 | ₩5,396 | +0.75% | 39.8만 |
|---|
| 2026.07.22 | ₩5,436 | ₩5,476 | ₩5,356 | ₩5,450 | +0.25% | 43.7만 |
|---|
| 2026.07.21 | ₩5,423 | ₩5,516 | ₩5,423 | ₩5,463 | +0.74% | 29만 |
|---|
| 2026.07.20 | ₩5,490 | ₩5,610 | ₩5,383 | ₩5,436 | -0.97% | 26.7만 |
|---|
| 2026.07.17 | ₩5,356 | ₩5,570 | ₩5,303 | ₩5,476 | +2.24% | 44.2만 |
|---|
| 2026.07.16 | ₩5,503 | ₩5,543 | ₩5,309 | ₩5,450 | -0.97% | 35.5만 |
|---|
| 2026.07.15 | ₩5,436 | ₩5,583 | ₩5,356 | ₩5,503 | +1.23% | 30.1만 |
|---|
| 2026.07.14 | ₩5,730 | ₩5,730 | ₩5,450 | ₩5,463 | -4.66% | 41.6만 |
|---|
| 2026.07.13 | ₩5,703 | ₩5,750 | ₩5,523 | ₩5,583 | -2.11% | 46만 |
|---|
| 2026.07.10 | ₩5,637 | ₩5,837 | ₩5,450 | ₩5,770 | +2.37% | 100.8만 |
|---|
| 2026.07.09 | ₩5,503 | ₩5,637 | ₩5,423 | ₩5,610 | +1.94% | 53.1만 |
|---|
| 2026.07.08 | ₩5,650 | ₩5,717 | ₩5,369 | ₩5,490 | -2.84% | 56만 |
|---|
| 2026.07.07 | ₩5,463 | ₩5,997 | ₩5,383 | ₩5,703 | +4.40% | 119.3만 |
|---|
| 2026.07.06 | ₩5,423 | ₩5,516 | ₩5,363 | ₩5,450 | +0.49% | 41만 |
|---|
| 2026.07.02 | ₩5,396 | ₩5,496 | ₩5,156 | ₩5,423 | +0.50% | 64.6만 |
|---|
| 2026.07.01 | ₩5,076 | ₩5,403 | ₩5,029 | ₩5,396 | +6.32% | 139.2만 |
|---|
| 2026.06.30 | ₩5,356 | ₩5,416 | ₩5,062 | ₩5,102 | -4.74% | 216.4만 |
|---|
| 2026.06.29 | ₩5,503 | ₩5,610 | ₩5,376 | ₩5,556 | +0.97% | 98.9만 |
|---|
| 2026.06.26 | ₩5,329 | ₩5,550 | ₩5,276 | ₩5,503 | +3.26% | 161.7만 |
|---|
| 2026.06.25 | ₩5,396 | ₩5,637 | ₩5,296 | ₩5,343 | -0.99% | 33.1만 |
|---|
| 2026.06.24 | ₩5,356 | ₩5,476 | ₩5,329 | ₩5,383 | +0.50% | 40만 |
|---|
| 2026.06.23 | ₩5,423 | ₩5,650 | ₩5,336 | ₩5,343 | -1.48% | 44.5만 |
|---|
| 2026.06.22 | ₩5,316 | ₩5,583 | ₩5,209 | ₩5,490 | +3.27% | 50.9만 |
|---|
| 2026.06.18 | ₩5,476 | ₩5,610 | ₩5,303 | ₩5,316 | -2.93% | 80.4만 |
|---|
| 2026.06.17 | ₩5,116 | ₩5,516 | ₩5,116 | ₩5,436 | +6.27% | 82만 |
|---|
| 2026.06.16 | ₩5,276 | ₩5,316 | ₩5,082 | ₩5,089 | -3.54% | 51.1만 |
|---|
| 2026.06.15 | ₩5,249 | ₩5,483 | ₩5,236 | ₩5,263 | +0.25% | 49.5만 |
|---|
| 2026.06.12 | ₩4,889 | ₩5,260 | ₩4,869 | ₩5,209 | +6.56% | 52.5만 |
|---|
| 2026.06.11 | ₩5,049 | ₩5,102 | ₩4,828 | ₩4,875 | -3.44% | 146.8만 |
|---|
| 2026.06.10 | ₩5,289 | ₩5,430 | ₩4,962 | ₩5,049 | -4.55% | 82.1만 |
|---|
| 2026.06.09 | ₩5,476 | ₩5,590 | ₩5,269 | ₩5,303 | -3.17% | 98.3만 |
|---|
| 2026.06.08 | ₩5,663 | ₩5,745 | ₩5,343 | ₩5,396 | -4.72% | 73.1만 |
|---|
| 2026.06.05 | ₩5,917 | ₩5,917 | ₩5,523 | ₩5,556 | -6.09% | 44.3만 |
|---|
| 2026.06.04 | ₩5,690 | ₩5,977 | ₩5,677 | ₩5,890 | +3.52% | 37.8만 |
|---|
| 2026.06.03 | ₩5,824 | ₩5,897 | ₩5,596 | ₩5,637 | -3.21% | 51.6만 |
|---|
| 2026.06.02 | ₩5,970 | ₩5,997 | ₩5,743 | ₩5,797 | -2.91% | 51.3만 |
|---|
| 2026.06.01 | ₩6,144 | ₩6,238 | ₩5,957 | ₩6,037 | -1.74% | 74.3만 |
|---|
| 2026.05.29 | ₩6,278 | ₩6,331 | ₩6,144 | ₩6,211 | -1.06% | 55.5만 |
|---|
| 2026.05.28 | ₩6,344 | ₩6,411 | ₩6,211 | ₩6,344 | 0.00% | 70.3만 |
|---|
| 2026.05.27 | ₩6,425 | ₩6,632 | ₩6,283 | ₩6,358 | -1.04% | 70.3만 |
|---|
| 2026.05.26 | ₩6,678 | ₩6,685 | ₩6,171 | ₩6,411 | -4.00% | 82.8만 |
|---|
| 2026.05.22 | ₩6,665 | ₩6,745 | ₩6,438 | ₩6,572 | -1.40% | 113만 |
|---|
| 2026.05.21 | ₩6,238 | ₩6,799 | ₩6,238 | ₩6,638 | +6.42% | 251.6만 |
|---|
| 2026.05.20 | ₩6,064 | ₩6,371 | ₩5,890 | ₩6,358 | +4.85% | 70.4만 |
|---|
| 2026.05.19 | ₩6,198 | ₩6,224 | ₩5,763 | ₩5,797 | -6.47% | 49.7만 |
|---|
| 2026.05.18 | ₩6,812 | ₩6,892 | ₩5,997 | ₩6,144 | -9.80% | 101.9만 |
|---|
| 2026.05.15 | ₩6,852 | ₩6,959 | ₩6,725 | ₩6,812 | -0.58% | 112.3만 |
|---|
| 2026.05.14 | ₩6,825 | ₩7,117 | ₩6,645 | ₩7,079 | +3.72% | 54.3만 |
|---|
| 2026.05.13 | ₩7,079 | ₩7,146 | ₩6,678 | ₩6,946 | -1.89% | 56.7만 |
|---|
| 2026.05.12 | ₩7,026 | ₩7,026 | ₩6,745 | ₩6,879 | -2.09% | 42만 |
|---|
| 2026.05.11 | ₩7,039 | ₩7,373 | ₩6,946 | ₩7,039 | 0.00% | 76.7만 |
|---|
| 2026.05.08 | ₩7,133 | ₩7,166 | ₩6,812 | ₩7,039 | -1.31% | 63.5만 |
|---|
| 2026.05.07 | ₩7,560 | ₩7,587 | ₩7,106 | ₩7,173 | -5.12% | 44만 |
|---|
| 2026.05.06 | ₩7,279 | ₩7,593 | ₩7,226 | ₩7,560 | +3.85% | 57.7만 |
|---|
| 2026.05.05 | ₩7,386 | ₩7,533 | ₩7,159 | ₩7,226 | -2.17% | 49.1만 |
|---|
| 2026.05.04 | ₩7,092 | ₩7,507 | ₩7,092 | ₩7,279 | +2.64% | 145.2만 |
|---|
| 2026.05.01 | ₩7,119 | ₩7,186 | ₩6,959 | ₩7,106 | -0.19% | 39.6만 |
|---|
| 2026.04.30 | ₩6,946 | ₩7,133 | ₩6,865 | ₩7,119 | +2.50% | 64만 |
|---|
| 2026.04.29 | ₩6,759 | ₩6,919 | ₩6,612 | ₩6,905 | +2.17% | 51.6만 |
|---|
| 2026.04.28 | ₩6,692 | ₩6,932 | ₩6,625 | ₩6,759 | +1.00% | 65.8만 |
|---|
| 2026.04.27 | ₩7,012 | ₩7,159 | ₩6,638 | ₩6,665 | -4.95% | 45.9만 |
|---|
| 2026.04.24 | ₩6,972 | ₩7,046 | ₩6,759 | ₩6,852 | -1.72% | 40.6만 |
|---|
| 2026.04.23 | ₩7,226 | ₩7,400 | ₩6,986 | ₩7,026 | -2.77% | 117.7만 |
|---|
| 2026.04.22 | ₩7,106 | ₩7,413 | ₩7,106 | ₩7,226 | +1.69% | 44만 |
|---|
| 2026.04.21 | ₩7,146 | ₩7,146 | ₩6,865 | ₩7,106 | -0.56% | 109.2만 |
|---|
| 2026.04.20 | ₩7,199 | ₩7,199 | ₩6,932 | ₩7,079 | -1.67% | 39.5만 |
|---|
| 2026.04.17 | ₩6,892 | ₩7,279 | ₩6,812 | ₩7,266 | +5.43% | 71.9만 |
|---|
| 2026.04.16 | ₩6,919 | ₩7,133 | ₩6,785 | ₩6,852 | -0.97% | 42.6만 |
|---|
| 2026.04.15 | ₩6,892 | ₩7,039 | ₩6,819 | ₩6,959 | +0.97% | 42.5만 |
|---|
| 2026.04.14 | ₩6,852 | ₩7,072 | ₩6,745 | ₩6,852 | 0.00% | 66만 |
|---|
| 2026.04.13 | ₩6,678 | ₩6,879 | ₩6,585 | ₩6,772 | +1.40% | 46.3만 |
|---|
| 2026.04.10 | ₩6,986 | ₩6,999 | ₩6,572 | ₩6,625 | -5.16% | 68.7만 |
|---|
| 2026.04.09 | ₩6,932 | ₩7,106 | ₩6,885 | ₩7,092 | +2.31% | 48.3만 |
|---|
| 2026.04.08 | ₩7,092 | ₩7,320 | ₩6,905 | ₩6,972 | -1.69% | 43.1만 |
|---|
| 2026.04.07 | ₩6,745 | ₩6,926 | ₩6,545 | ₩6,865 | +1.78% | 51.9만 |
|---|
| 2026.04.06 | ₩6,785 | ₩6,946 | ₩6,645 | ₩6,772 | -0.20% | 41.1만 |
|---|
| 2026.04.02 | ₩6,545 | ₩6,852 | ₩6,494 | ₩6,825 | +4.29% | 51.2만 |
|---|
| 2026.04.01 | ₩7,012 | ₩7,146 | ₩6,652 | ₩6,732 | -4.00% | 61.8만 |
|---|
| 2026.03.31 | ₩6,585 | ₩6,966 | ₩6,585 | ₩6,959 | +5.68% | 44.7만 |
|---|
| 2026.03.30 | ₩6,585 | ₩6,678 | ₩6,411 | ₩6,478 | -1.62% | 51.4만 |
|---|
| 2026.03.27 | ₩6,865 | ₩7,106 | ₩6,572 | ₩6,598 | -3.89% | 64.8만 |
|---|
| 2026.03.26 | ₩7,012 | ₩7,333 | ₩6,892 | ₩6,932 | -1.14% | 50.1만 |
|---|
| 2026.03.25 | ₩6,718 | ₩7,333 | ₩6,718 | ₩7,092 | +5.57% | 43.6만 |
|---|
| 2026.03.24 | ₩6,839 | ₩6,986 | ₩6,592 | ₩6,692 | -2.15% | 208.9만 |
|---|
| 2026.03.23 | ₩7,052 | ₩7,211 | ₩6,799 | ₩6,892 | -2.27% | 85.9만 |
|---|
| 2026.03.20 | ₩7,079 | ₩7,206 | ₩6,912 | ₩6,959 | -1.70% | 321.6만 |
|---|
| 2026.03.19 | ₩6,986 | ₩7,279 | ₩6,759 | ₩7,079 | +1.34% | 48.1만 |
|---|
| 2026.03.18 | ₩7,213 | ₩7,286 | ₩6,919 | ₩7,039 | -2.41% | 51.8만 |
|---|
| 2026.03.17 | ₩7,226 | ₩7,293 | ₩7,119 | ₩7,279 | +0.74% | 53.7만 |
|---|
| 2026.03.16 | ₩7,106 | ₩7,333 | ₩7,100 | ₩7,239 | +1.88% | 67.4만 |
|---|
| 2026.03.13 | ₩7,146 | ₩7,333 | ₩6,999 | ₩7,026 | -1.68% | 69.2만 |
|---|
| 2026.03.12 | ₩7,360 | ₩7,366 | ₩6,959 | ₩7,106 | -3.45% | 87.4만 |
|---|
| 2026.03.11 | ₩7,547 | ₩7,620 | ₩7,239 | ₩7,480 | -0.88% | 74.9만 |
|---|
| 2026.03.10 | ₩7,840 | ₩8,108 | ₩7,547 | ₩7,627 | -2.73% | 125.6만 |
|---|
| 2026.03.09 | ₩7,386 | ₩7,794 | ₩7,253 | ₩7,680 | +3.98% | 117.4만 |
|---|
| 2026.03.06 | ₩7,627 | ₩7,965 | ₩7,549 | ₩7,881 | +3.33% | 109.9만 |
|---|
| 2026.03.05 | ₩8,041 | ₩8,214 | ₩7,760 | ₩7,774 | -3.32% | 78.4만 |
|---|
| 2026.03.04 | ₩8,702 | ₩8,762 | ₩8,214 | ₩8,281 | -4.83% | 152.8만 |
|---|
| 2026.03.03 | ₩7,814 | ₩8,401 | ₩7,680 | ₩8,214 | +5.13% | 110.1만 |
|---|
| 2026.03.02 | ₩8,401 | ₩8,628 | ₩7,934 | ₩7,974 | -5.09% | 115.1만 |
|---|
| 2026.02.27 | ₩7,653 | ₩8,595 | ₩7,540 | ₩8,495 | +10.99% | 133.3만 |
|---|
| 2026.02.26 | ₩7,881 | ₩8,078 | ₩7,600 | ₩7,707 | -2.20% | 147.2만 |
|---|
| 2026.02.25 | ₩7,333 | ₩8,141 | ₩7,079 | ₩7,961 | +8.56% | 290.1만 |
|---|
| 2026.02.24 | ₩8,348 | ₩8,455 | ₩7,173 | ₩7,306 | -12.48% | 662.5만 |
|---|
| 2026.02.23 | ₩9,163 | ₩10,018 | ₩9,096 | ₩9,924 | +8.31% | 218.2만 |
|---|
| 2026.02.20 | ₩9,457 | ₩9,750 | ₩9,036 | ₩9,136 | -3.39% | 111.6만 |
|---|
| 2026.02.19 | ₩8,936 | ₩9,577 | ₩8,722 | ₩9,550 | +6.88% | 77.7만 |
|---|
| 2026.02.18 | ₩8,735 | ₩9,016 | ₩8,695 | ₩8,909 | +1.99% | 53.5만 |
|---|
| 2026.02.17 | ₩8,655 | ₩8,802 | ₩8,348 | ₩8,749 | +1.08% | 64.1만 |
|---|
| 2026.02.13 | ₩8,749 | ₩9,103 | ₩8,628 | ₩8,695 | -0.61% | 25.3만 |
|---|
| 2026.02.12 | ₩8,628 | ₩8,936 | ₩8,441 | ₩8,722 | +1.08% | 31.6만 |
|---|
| 2026.02.11 | ₩8,642 | ₩8,921 | ₩8,315 | ₩8,655 | +0.15% | 47.1만 |
|---|
| 2026.02.10 | ₩8,562 | ₩8,869 | ₩8,428 | ₩8,602 | +0.47% | 63만 |
|---|
| 2026.02.09 | ₩8,896 | ₩8,896 | ₩8,428 | ₩8,655 | -2.70% | 57.7만 |
|---|
| 2026.02.06 | ₩8,896 | ₩9,203 | ₩8,815 | ₩8,882 | -0.15% | 61.5만 |
|---|
| 2026.02.05 | ₩8,869 | ₩9,443 | ₩8,588 | ₩8,682 | -2.11% | 70.8만 |
|---|
| 2026.02.04 | ₩9,069 | ₩9,270 | ₩8,562 | ₩8,962 | -1.18% | 73.1만 |
|---|
| 2026.02.03 | ₩9,497 | ₩9,617 | ₩8,882 | ₩9,016 | -5.06% | 58.3만 |
|---|
| 2026.02.02 | ₩9,430 | ₩9,737 | ₩9,336 | ₩9,403 | -0.28% | 53만 |
|---|
| 2026.01.30 | ₩9,203 | ₩9,784 | ₩9,176 | ₩9,457 | +2.76% | 104.7만 |
|---|
| 2026.01.29 | ₩9,523 | ₩9,550 | ₩9,149 | ₩9,350 | -1.82% | 103.7만 |
|---|
| 2026.01.28 | ₩9,657 | ₩9,908 | ₩9,310 | ₩9,577 | -0.83% | 165.5만 |
|---|
| 2026.01.27 | ₩8,815 | ₩9,817 | ₩8,749 | ₩9,710 | +10.15% | 183.9만 |
|---|
| 2026.01.26 | ₩8,148 | ₩8,949 | ₩8,014 | ₩8,909 | +9.34% | 134.7만 |
|---|
| 2026.01.23 | ₩7,907 | ₩8,281 | ₩7,827 | ₩8,268 | +4.56% | 93.1만 |
|---|
| 2026.01.22 | ₩7,720 | ₩8,214 | ₩7,720 | ₩7,894 | +2.25% | 55.6만 |
|---|
| 2026.01.21 | ₩7,466 | ₩8,188 | ₩7,426 | ₩7,707 | +3.22% | 163.6만 |
|---|
| 2026.01.20 | ₩6,531 | ₩7,500 | ₩6,506 | ₩7,480 | +14.52% | 108.8만 |
|---|
| 2026.01.16 | ₩6,745 | ₩6,825 | ₩6,304 | ₩6,692 | -0.79% | 117.2만 |
|---|
| 2026.01.15 | ₩6,598 | ₩6,865 | ₩6,558 | ₩6,732 | +2.02% | 106.9만 |
|---|
| 2026.01.14 | ₩6,598 | ₩6,705 | ₩6,411 | ₩6,598 | 0.00% | 135.9만 |
|---|
| 2026.01.13 | ₩7,052 | ₩7,052 | ₩6,505 | ₩6,572 | -6.82% | 240.5만 |
|---|
| 2026.01.12 | ₩7,720 | ₩7,720 | ₩6,872 | ₩6,999 | -9.34% | 169.7만 |
|---|
| 2026.01.09 | ₩7,627 | ₩8,014 | ₩7,607 | ₩7,680 | +0.70% | 65.5만 |
|---|
| 2026.01.08 | ₩7,613 | ₩7,800 | ₩7,480 | ₩7,493 | -1.58% | 93.1만 |
|---|
| 2026.01.07 | ₩7,106 | ₩7,840 | ₩7,012 | ₩7,600 | +6.95% | 126.4만 |
|---|
| 2026.01.06 | ₩7,199 | ₩7,299 | ₩6,718 | ₩6,839 | -5.01% | 129.4만 |
|---|
| 2026.01.05 | ₩7,547 | ₩7,747 | ₩7,039 | ₩7,199 | -4.60% | 125.4만 |
|---|
| 2026.01.02 | ₩7,159 | ₩7,266 | ₩7,006 | ₩7,186 | +0.37% | 41.8만 |
|---|
| 2025.12.31 | ₩6,999 | ₩7,159 | ₩6,919 | ₩7,119 | +1.72% | 58.6만 |
|---|
| 2025.12.30 | ₩7,173 | ₩7,266 | ₩6,959 | ₩7,012 | -2.23% | 42.4만 |
|---|
| 2025.12.29 | ₩7,346 | ₩7,437 | ₩7,099 | ₩7,159 | -2.55% | 42.2만 |
|---|
| 2025.12.26 | ₩7,266 | ₩7,426 | ₩7,146 | ₩7,413 | +2.02% | 38.4만 |
|---|
| 2025.12.24 | ₩7,173 | ₩7,346 | ₩7,159 | ₩7,333 | +2.23% | 23.5만 |
|---|
| 2025.12.23 | ₩7,159 | ₩7,333 | ₩7,026 | ₩7,173 | +0.19% | 34.2만 |
|---|
| 2025.12.22 | ₩7,052 | ₩7,333 | ₩7,046 | ₩7,226 | +2.46% | 38.6만 |
|---|
| 2025.12.19 | ₩6,959 | ₩7,213 | ₩6,825 | ₩7,039 | +1.15% | 97.5만 |
|---|
| 2025.12.18 | ₩7,239 | ₩7,326 | ₩6,718 | ₩6,919 | -4.43% | 77.8만 |
|---|
| 2025.12.17 | ₩7,266 | ₩7,413 | ₩7,092 | ₩7,146 | -1.65% | 77.2만 |
|---|
| 2025.12.16 | ₩7,413 | ₩7,507 | ₩7,213 | ₩7,239 | -2.34% | 90.5만 |
|---|
| 2025.12.15 | ₩7,680 | ₩7,740 | ₩7,293 | ₩7,346 | -4.35% | 114.4만 |
|---|
| 2025.12.12 | ₩8,094 | ₩8,181 | ₩7,373 | ₩7,613 | -5.94% | 70.1만 |
|---|
| 2025.12.11 | ₩7,613 | ₩8,508 | ₩7,613 | ₩8,027 | +5.44% | 166.3만 |
|---|
| 2025.12.10 | ₩7,747 | ₩7,747 | ₩7,413 | ₩7,667 | -1.03% | 134.2만 |
|---|
| 2025.12.09 | ₩7,573 | ₩7,680 | ₩7,413 | ₩7,667 | +1.23% | 86.9만 |
|---|
| 2025.12.08 | ₩7,507 | ₩7,760 | ₩7,426 | ₩7,640 | +1.78% | 144만 |
|---|
| 2025.12.05 | ₩7,146 | ₩7,620 | ₩6,772 | ₩7,453 | +4.30% | 646.5만 |
|---|
| 2025.12.04 | ₩8,936 | ₩9,417 | ₩8,882 | ₩9,176 | +2.69% | 73만 |
|---|
| 2025.12.03 | ₩8,976 | ₩9,535 | ₩8,778 | ₩9,083 | +1.19% | 168.4만 |
|---|
| 2025.12.02 | ₩9,109 | ₩9,207 | ₩8,295 | ₩8,308 | -8.80% | 80.1만 |
|---|
| 2025.12.01 | ₩9,710 | ₩9,710 | ₩8,802 | ₩9,002 | -7.29% | 76만 |
|---|
| 2025.11.28 | ₩9,884 | ₩10,071 | ₩9,724 | ₩9,857 | -0.27% | 31만 |
|---|
| 2025.11.26 | ₩10,138 | ₩10,271 | ₩9,884 | ₩9,891 | -2.44% | 44.5만 |
|---|
| 2025.11.25 | ₩10,031 | ₩10,405 | ₩9,630 | ₩10,098 | +0.67% | 73.1만 |
|---|
| 2025.11.24 | ₩9,750 | ₩10,445 | ₩9,710 | ₩9,844 | +0.96% | 76.3만 |
|---|
| 2025.11.21 | ₩8,642 | ₩10,138 | ₩8,602 | ₩9,697 | +12.21% | 167.4만 |
|---|
| 2025.11.20 | ₩8,962 | ₩9,430 | ₩8,562 | ₩8,602 | -4.02% | 103.2만 |
|---|
| 2025.11.19 | ₩8,522 | ₩8,962 | ₩8,021 | ₩8,962 | +5.17% | 148.3만 |
|---|
| 2025.11.18 | ₩7,386 | ₩9,149 | ₩7,199 | ₩9,016 | +22.06% | 164.9만 |
|---|
| 2025.11.17 | ₩7,333 | ₩7,680 | ₩7,199 | ₩7,440 | +1.46% | 47.9만 |
|---|
| 2025.11.14 | ₩6,692 | ₩7,440 | ₩6,678 | ₩7,360 | +9.98% | 42.5만 |
|---|
| 2025.11.13 | ₩6,959 | ₩7,133 | ₩6,825 | ₩7,039 | +1.15% | 30.4만 |
|---|
| 2025.11.12 | ₩7,173 | ₩7,173 | ₩6,865 | ₩7,079 | -1.30% | 33.3만 |
|---|
| 2025.11.11 | ₩6,117 | ₩7,239 | ₩6,011 | ₩7,159 | +17.03% | 74.8만 |
|---|
| 2025.11.10 | ₩5,717 | ₩6,097 | ₩5,663 | ₩6,051 | +5.84% | 46.4만 |
|---|
| 2025.11.07 | ₩5,690 | ₩5,730 | ₩5,490 | ₩5,730 | +0.70% | 31.3만 |
|---|
| 2025.11.06 | ₩5,904 | ₩5,904 | ₩5,690 | ₩5,730 | -2.94% | 34.6만 |
|---|
| 2025.11.05 | ₩6,238 | ₩6,425 | ₩5,824 | ₩5,930 | -4.93% | 40.6만 |
|---|
| 2025.11.04 | ₩6,718 | ₩6,718 | ₩5,917 | ₩6,204 | -7.65% | 53.3만 |
|---|
| 2025.11.03 | ₩7,092 | ₩7,133 | ₩6,558 | ₩6,839 | -3.58% | 43.8만 |
|---|
| 2025.10.31 | ₩6,825 | ₩7,086 | ₩6,732 | ₩6,919 | +1.37% | 30만 |
|---|
| 2025.10.30 | ₩6,905 | ₩7,052 | ₩6,772 | ₩6,865 | -0.58% | 28.6만 |
|---|
| 2025.10.29 | ₩6,825 | ₩7,199 | ₩6,745 | ₩6,946 | +1.76% | 49만 |
|---|
| 2025.10.28 | ₩6,812 | ₩6,905 | ₩6,705 | ₩6,799 | -0.20% | 21.2만 |
|---|
| 2025.10.27 | ₩6,812 | ₩6,946 | ₩6,705 | ₩6,839 | +0.39% | 35.7만 |
|---|
| 2025.10.24 | ₩6,972 | ₩7,119 | ₩6,705 | ₩6,812 | -2.30% | 40.9만 |
|---|
| 2025.10.23 | ₩6,932 | ₩7,066 | ₩6,812 | ₩6,892 | -0.58% | 19.5만 |
|---|
| 2025.10.22 | ₩7,119 | ₩7,239 | ₩6,626 | ₩6,932 | -2.63% | 50.6만 |
|---|
| 2025.10.21 | ₩7,453 | ₩7,560 | ₩7,159 | ₩7,213 | -3.23% | 24만 |
|---|
| 2025.10.20 | ₩7,613 | ₩7,687 | ₩7,293 | ₩7,426 | -2.46% | 31.9만 |
|---|
| 2025.10.17 | ₩7,600 | ₩7,799 | ₩7,266 | ₩7,333 | -3.51% | 33.5만 |
|---|
| 2025.10.16 | ₩7,694 | ₩7,907 | ₩7,413 | ₩7,720 | +0.35% | 46.8만 |
|---|
| 2025.10.15 | ₩7,133 | ₩7,667 | ₩7,079 | ₩7,640 | +7.12% | 51.6만 |
|---|
| 2025.10.14 | ₩7,039 | ₩7,253 | ₩6,946 | ₩7,159 | +1.71% | 40.8만 |
|---|
| 2025.10.13 | ₩7,106 | ₩7,279 | ₩6,986 | ₩7,133 | +0.38% | 53.7만 |
|---|
| 2025.10.10 | ₩7,613 | ₩7,852 | ₩6,879 | ₩6,972 | -8.42% | 76.8만 |
|---|