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 | ₩3,591 | ₩3,717 | ₩3,537 | ₩3,677 | +2.42% | 103.7만 |
| 2026.10.08 | ₩3,457 | ₩3,591 | ₩3,357 | ₩3,537 | +2.32% | 121.6만 |
| 2026.10.07 | ₩3,390 | ₩3,564 | ₩3,350 | ₩3,457 | +1.97% | 73.1만 |
| 2026.10.06 | ₩3,510 | ₩3,604 | ₩3,377 | ₩3,410 | -2.85% | 80.4만 |
| 2026.10.05 | ₩3,617 | ₩3,631 | ₩3,424 | ₩3,510 | -2.95% | 139.8만 |
| 2026.10.02 | ₩3,751 | ₩3,938 | ₩3,497 | ₩3,604 | -3.91% | 190.9만 |
| 2026.10.01 | ₩4,084 | ₩4,138 | ₩3,664 | ₩3,684 | -9.80% | 499.9만 |
| 2026.09.30 | ₩4,311 | ₩4,405 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,071 |
| -5.57% |
| 882.5만 |
| 2026.09.29 | ₩4,445 | ₩4,465 | ₩4,285 | ₩4,285 | -3.60% | 39.2만 |
|---|
| 2026.09.28 | ₩4,365 | ₩4,520 | ₩4,258 | ₩4,338 | -0.61% | 43.1만 |
|---|
| 2026.09.25 | ₩4,472 | ₩4,592 | ₩4,311 | ₩4,378 | -2.09% | 55.3만 |
|---|
| 2026.09.24 | ₩4,725 | ₩4,738 | ₩4,425 | ₩4,472 | -5.37% | 66.2만 |
|---|
| 2026.09.23 | ₩4,925 | ₩5,005 | ₩4,592 | ₩4,725 | -4.07% | 88.3만 |
|---|
| 2026.09.22 | ₩4,738 | ₩5,179 | ₩4,738 | ₩4,912 | +3.66% | 289.3만 |
|---|
| 2026.09.21 | ₩4,792 | ₩4,912 | ₩4,632 | ₩4,685 | -2.23% | 73.5만 |
|---|
| 2026.09.18 | ₩4,925 | ₩4,972 | ₩4,605 | ₩4,738 | -3.79% | 394.6만 |
|---|
| 2026.09.17 | ₩4,872 | ₩5,019 | ₩4,832 | ₩4,939 | +1.37% | 65.4만 |
|---|
| 2026.09.16 | ₩5,045 | ₩5,166 | ₩4,825 | ₩4,832 | -4.23% | 206.1만 |
|---|
| 2026.09.15 | ₩5,219 | ₩5,259 | ₩4,992 | ₩5,005 | -4.09% | 90만 |
|---|
| 2026.09.14 | ₩5,112 | ₩5,359 | ₩5,096 | ₩5,219 | +2.09% | 73.5만 |
|---|
| 2026.09.11 | ₩5,112 | ₩5,272 | ₩5,086 | ₩5,099 | -0.26% | 53.2만 |
|---|
| 2026.09.10 | ₩5,112 | ₩5,112 | ₩4,985 | ₩5,059 | -1.04% | 46.7만 |
|---|
| 2026.09.09 | ₩5,152 | ₩5,266 | ₩5,112 | ₩5,112 | -0.78% | 28.7만 |
|---|
| 2026.09.08 | ₩5,232 | ₩5,279 | ₩5,112 | ₩5,192 | -0.77% | 38.6만 |
|---|
| 2026.09.04 | ₩5,246 | ₩5,286 | ₩5,192 | ₩5,259 | +0.25% | 20.3만 |
|---|
| 2026.09.03 | ₩5,259 | ₩5,312 | ₩5,166 | ₩5,299 | +0.76% | 24만 |
|---|
| 2026.09.02 | ₩5,232 | ₩5,339 | ₩5,146 | ₩5,259 | +0.51% | 33.5만 |
|---|
| 2026.09.01 | ₩5,086 | ₩5,226 | ₩5,065 | ₩5,206 | +2.36% | 22.2만 |
|---|
| 2026.08.31 | ₩5,059 | ₩5,179 | ₩4,965 | ₩5,152 | +1.85% | 50.7만 |
|---|
| 2026.08.28 | ₩5,326 | ₩5,326 | ₩5,052 | ₩5,099 | -4.26% | 39.9만 |
|---|
| 2026.08.27 | ₩5,246 | ₩5,393 | ₩5,206 | ₩5,326 | +1.53% | 25.7만 |
|---|
| 2026.08.26 | ₩5,286 | ₩5,406 | ₩5,179 | ₩5,219 | -1.26% | 76.1만 |
|---|
| 2026.08.25 | ₩5,166 | ₩5,326 | ₩5,152 | ₩5,299 | +2.58% | 27.3만 |
|---|
| 2026.08.24 | ₩5,126 | ₩5,192 | ₩4,959 | ₩5,166 | +0.78% | 23만 |
|---|
| 2026.08.21 | ₩5,219 | ₩5,272 | ₩5,086 | ₩5,139 | -1.53% | 23.8만 |
|---|
| 2026.08.20 | ₩5,232 | ₩5,246 | ₩5,112 | ₩5,206 | -0.51% | 36.1만 |
|---|
| 2026.08.19 | ₩5,419 | ₩5,493 | ₩5,272 | ₩5,286 | -2.46% | 36만 |
|---|
| 2026.08.18 | ₩5,299 | ₩5,366 | ₩5,186 | ₩5,312 | +0.25% | 33.6만 |
|---|
| 2026.08.17 | ₩5,286 | ₩5,352 | ₩5,246 | ₩5,312 | +0.51% | 26.8만 |
|---|
| 2026.08.14 | ₩5,259 | ₩5,339 | ₩5,112 | ₩5,299 | +0.76% | 33.3만 |
|---|
| 2026.08.13 | ₩5,219 | ₩5,332 | ₩5,139 | ₩5,259 | +0.77% | 31만 |
|---|
| 2026.08.12 | ₩5,339 | ₩5,374 | ₩5,045 | ₩5,192 | -2.75% | 46.8만 |
|---|
| 2026.08.11 | ₩5,339 | ₩5,379 | ₩5,139 | ₩5,219 | -2.25% | 61.8만 |
|---|
| 2026.08.10 | ₩5,486 | ₩5,566 | ₩5,433 | ₩5,486 | 0.00% | 28.1만 |
|---|
| 2026.08.07 | ₩5,513 | ₩5,573 | ₩5,346 | ₩5,499 | -0.24% | 34만 |
|---|
| 2026.08.06 | ₩5,339 | ₩5,486 | ₩5,306 | ₩5,473 | +2.50% | 32.9만 |
|---|
| 2026.08.05 | ₩5,406 | ₩5,506 | ₩5,299 | ₩5,339 | -1.23% | 48.1만 |
|---|
| 2026.08.04 | ₩5,312 | ₩5,466 | ₩5,299 | ₩5,352 | +0.75% | 42.6만 |
|---|
| 2026.08.03 | ₩5,259 | ₩5,326 | ₩5,166 | ₩5,299 | +0.76% | 24.2만 |
|---|
| 2026.07.31 | ₩5,339 | ₩5,399 | ₩5,079 | ₩5,232 | -2.00% | 29.5만 |
|---|
| 2026.07.30 | ₩5,072 | ₩5,399 | ₩5,033 | ₩5,379 | +6.05% | 27.3만 |
|---|
| 2026.07.29 | ₩5,206 | ₩5,259 | ₩5,045 | ₩5,086 | -2.31% | 65.3만 |
|---|
| 2026.07.28 | ₩5,419 | ₩5,419 | ₩5,152 | ₩5,259 | -2.96% | 37.2만 |
|---|
| 2026.07.27 | ₩5,433 | ₩5,526 | ₩5,332 | ₩5,393 | -0.74% | 53.4만 |
|---|
| 2026.07.24 | ₩5,419 | ₩5,453 | ₩5,259 | ₩5,366 | -0.99% | 43.5만 |
|---|
| 2026.07.23 | ₩5,352 | ₩5,459 | ₩5,299 | ₩5,393 | +0.75% | 39.8만 |
|---|
| 2026.07.22 | ₩5,433 | ₩5,473 | ₩5,352 | ₩5,446 | +0.25% | 43.7만 |
|---|
| 2026.07.21 | ₩5,419 | ₩5,513 | ₩5,419 | ₩5,459 | +0.74% | 29만 |
|---|
| 2026.07.20 | ₩5,486 | ₩5,606 | ₩5,379 | ₩5,433 | -0.97% | 26.7만 |
|---|
| 2026.07.17 | ₩5,352 | ₩5,566 | ₩5,299 | ₩5,473 | +2.24% | 44.2만 |
|---|
| 2026.07.16 | ₩5,499 | ₩5,539 | ₩5,306 | ₩5,446 | -0.97% | 35.5만 |
|---|
| 2026.07.15 | ₩5,433 | ₩5,579 | ₩5,352 | ₩5,499 | +1.23% | 30.1만 |
|---|
| 2026.07.14 | ₩5,726 | ₩5,726 | ₩5,446 | ₩5,459 | -4.66% | 41.6만 |
|---|
| 2026.07.13 | ₩5,700 | ₩5,746 | ₩5,519 | ₩5,579 | -2.11% | 46만 |
|---|
| 2026.07.10 | ₩5,633 | ₩5,833 | ₩5,446 | ₩5,766 | +2.37% | 100.8만 |
|---|
| 2026.07.09 | ₩5,499 | ₩5,633 | ₩5,419 | ₩5,606 | +1.94% | 53.1만 |
|---|
| 2026.07.08 | ₩5,646 | ₩5,713 | ₩5,366 | ₩5,486 | -2.84% | 56만 |
|---|
| 2026.07.07 | ₩5,459 | ₩5,993 | ₩5,379 | ₩5,700 | +4.40% | 119.3만 |
|---|
| 2026.07.06 | ₩5,419 | ₩5,513 | ₩5,359 | ₩5,446 | +0.49% | 41만 |
|---|
| 2026.07.02 | ₩5,393 | ₩5,493 | ₩5,152 | ₩5,419 | +0.50% | 64.6만 |
|---|
| 2026.07.01 | ₩5,072 | ₩5,399 | ₩5,025 | ₩5,393 | +6.32% | 139.2만 |
|---|
| 2026.06.30 | ₩5,352 | ₩5,413 | ₩5,059 | ₩5,099 | -4.74% | 216.4만 |
|---|
| 2026.06.29 | ₩5,499 | ₩5,606 | ₩5,372 | ₩5,553 | +0.97% | 98.9만 |
|---|
| 2026.06.26 | ₩5,326 | ₩5,546 | ₩5,272 | ₩5,499 | +3.26% | 161.7만 |
|---|
| 2026.06.25 | ₩5,393 | ₩5,633 | ₩5,292 | ₩5,339 | -0.99% | 33.1만 |
|---|
| 2026.06.24 | ₩5,352 | ₩5,473 | ₩5,326 | ₩5,379 | +0.50% | 40만 |
|---|
| 2026.06.23 | ₩5,419 | ₩5,646 | ₩5,332 | ₩5,339 | -1.48% | 44.5만 |
|---|
| 2026.06.22 | ₩5,312 | ₩5,579 | ₩5,206 | ₩5,486 | +3.27% | 50.9만 |
|---|
| 2026.06.18 | ₩5,473 | ₩5,606 | ₩5,299 | ₩5,312 | -2.93% | 80.4만 |
|---|
| 2026.06.17 | ₩5,112 | ₩5,513 | ₩5,112 | ₩5,433 | +6.27% | 82만 |
|---|
| 2026.06.16 | ₩5,272 | ₩5,312 | ₩5,079 | ₩5,086 | -3.54% | 51.1만 |
|---|
| 2026.06.15 | ₩5,246 | ₩5,479 | ₩5,232 | ₩5,259 | +0.25% | 49.5만 |
|---|
| 2026.06.12 | ₩4,885 | ₩5,256 | ₩4,865 | ₩5,206 | +6.56% | 52.5만 |
|---|
| 2026.06.11 | ₩5,045 | ₩5,099 | ₩4,825 | ₩4,872 | -3.44% | 146.8만 |
|---|
| 2026.06.10 | ₩5,286 | ₩5,426 | ₩4,959 | ₩5,045 | -4.55% | 82.1만 |
|---|
| 2026.06.09 | ₩5,473 | ₩5,586 | ₩5,266 | ₩5,299 | -3.17% | 98.3만 |
|---|
| 2026.06.08 | ₩5,659 | ₩5,741 | ₩5,339 | ₩5,393 | -4.72% | 73.1만 |
|---|
| 2026.06.05 | ₩5,913 | ₩5,913 | ₩5,519 | ₩5,553 | -6.09% | 44.3만 |
|---|
| 2026.06.04 | ₩5,686 | ₩5,973 | ₩5,673 | ₩5,886 | +3.52% | 37.8만 |
|---|
| 2026.06.03 | ₩5,820 | ₩5,893 | ₩5,593 | ₩5,633 | -3.21% | 51.6만 |
|---|
| 2026.06.02 | ₩5,966 | ₩5,993 | ₩5,740 | ₩5,793 | -2.91% | 51.3만 |
|---|
| 2026.06.01 | ₩6,140 | ₩6,233 | ₩5,953 | ₩6,033 | -1.74% | 74.3만 |
|---|
| 2026.05.29 | ₩6,273 | ₩6,327 | ₩6,140 | ₩6,207 | -1.06% | 55.5만 |
|---|
| 2026.05.28 | ₩6,340 | ₩6,407 | ₩6,207 | ₩6,340 | 0.00% | 70.3만 |
|---|
| 2026.05.27 | ₩6,420 | ₩6,627 | ₩6,279 | ₩6,354 | -1.04% | 70.3만 |
|---|
| 2026.05.26 | ₩6,674 | ₩6,681 | ₩6,167 | ₩6,407 | -4.00% | 82.8만 |
|---|
| 2026.05.22 | ₩6,661 | ₩6,741 | ₩6,434 | ₩6,567 | -1.40% | 113만 |
|---|
| 2026.05.21 | ₩6,233 | ₩6,794 | ₩6,233 | ₩6,634 | +6.42% | 251.6만 |
|---|
| 2026.05.20 | ₩6,060 | ₩6,367 | ₩5,886 | ₩6,354 | +4.85% | 70.4만 |
|---|
| 2026.05.19 | ₩6,193 | ₩6,220 | ₩5,760 | ₩5,793 | -6.47% | 49.7만 |
|---|
| 2026.05.18 | ₩6,807 | ₩6,887 | ₩5,993 | ₩6,140 | -9.80% | 101.9만 |
|---|
| 2026.05.15 | ₩6,847 | ₩6,954 | ₩6,721 | ₩6,807 | -0.58% | 112.3만 |
|---|
| 2026.05.14 | ₩6,821 | ₩7,112 | ₩6,641 | ₩7,074 | +3.72% | 54.3만 |
|---|
| 2026.05.13 | ₩7,074 | ₩7,141 | ₩6,674 | ₩6,941 | -1.89% | 56.7만 |
|---|
| 2026.05.12 | ₩7,021 | ₩7,021 | ₩6,741 | ₩6,874 | -2.09% | 42만 |
|---|
| 2026.05.11 | ₩7,034 | ₩7,368 | ₩6,941 | ₩7,034 | 0.00% | 76.7만 |
|---|
| 2026.05.08 | ₩7,128 | ₩7,161 | ₩6,807 | ₩7,034 | -1.31% | 63.5만 |
|---|
| 2026.05.07 | ₩7,555 | ₩7,582 | ₩7,101 | ₩7,168 | -5.12% | 44만 |
|---|
| 2026.05.06 | ₩7,275 | ₩7,588 | ₩7,221 | ₩7,555 | +3.85% | 57.7만 |
|---|
| 2026.05.05 | ₩7,381 | ₩7,528 | ₩7,154 | ₩7,221 | -2.17% | 49.1만 |
|---|
| 2026.05.04 | ₩7,088 | ₩7,501 | ₩7,088 | ₩7,275 | +2.64% | 145.2만 |
|---|
| 2026.05.01 | ₩7,114 | ₩7,181 | ₩6,954 | ₩7,101 | -0.19% | 39.6만 |
|---|
| 2026.04.30 | ₩6,941 | ₩7,128 | ₩6,861 | ₩7,114 | +2.50% | 64만 |
|---|
| 2026.04.29 | ₩6,754 | ₩6,914 | ₩6,607 | ₩6,901 | +2.17% | 51.6만 |
|---|
| 2026.04.28 | ₩6,687 | ₩6,928 | ₩6,621 | ₩6,754 | +1.00% | 65.8만 |
|---|
| 2026.04.27 | ₩7,008 | ₩7,154 | ₩6,634 | ₩6,661 | -4.95% | 45.9만 |
|---|
| 2026.04.24 | ₩6,968 | ₩7,041 | ₩6,754 | ₩6,847 | -1.72% | 40.6만 |
|---|
| 2026.04.23 | ₩7,221 | ₩7,395 | ₩6,981 | ₩7,021 | -2.77% | 117.7만 |
|---|
| 2026.04.22 | ₩7,101 | ₩7,408 | ₩7,101 | ₩7,221 | +1.69% | 44만 |
|---|
| 2026.04.21 | ₩7,141 | ₩7,141 | ₩6,861 | ₩7,101 | -0.56% | 109.2만 |
|---|
| 2026.04.20 | ₩7,194 | ₩7,194 | ₩6,928 | ₩7,074 | -1.67% | 39.5만 |
|---|
| 2026.04.17 | ₩6,887 | ₩7,275 | ₩6,807 | ₩7,261 | +5.43% | 71.9만 |
|---|
| 2026.04.16 | ₩6,914 | ₩7,128 | ₩6,781 | ₩6,847 | -0.97% | 42.6만 |
|---|
| 2026.04.15 | ₩6,887 | ₩7,034 | ₩6,814 | ₩6,954 | +0.97% | 42.5만 |
|---|
| 2026.04.14 | ₩6,847 | ₩7,068 | ₩6,741 | ₩6,847 | 0.00% | 66만 |
|---|
| 2026.04.13 | ₩6,674 | ₩6,874 | ₩6,580 | ₩6,767 | +1.40% | 46.3만 |
|---|
| 2026.04.10 | ₩6,981 | ₩6,994 | ₩6,567 | ₩6,621 | -5.16% | 68.7만 |
|---|
| 2026.04.09 | ₩6,928 | ₩7,101 | ₩6,881 | ₩7,088 | +2.31% | 48.3만 |
|---|
| 2026.04.08 | ₩7,088 | ₩7,315 | ₩6,901 | ₩6,968 | -1.69% | 43.1만 |
|---|
| 2026.04.07 | ₩6,741 | ₩6,921 | ₩6,540 | ₩6,861 | +1.78% | 51.9만 |
|---|
| 2026.04.06 | ₩6,781 | ₩6,941 | ₩6,641 | ₩6,767 | -0.20% | 41.1만 |
|---|
| 2026.04.02 | ₩6,540 | ₩6,847 | ₩6,490 | ₩6,821 | +4.29% | 51.2만 |
|---|
| 2026.04.01 | ₩7,008 | ₩7,141 | ₩6,647 | ₩6,727 | -4.00% | 61.8만 |
|---|
| 2026.03.31 | ₩6,580 | ₩6,961 | ₩6,580 | ₩6,954 | +5.68% | 44.7만 |
|---|
| 2026.03.30 | ₩6,580 | ₩6,674 | ₩6,407 | ₩6,474 | -1.62% | 51.4만 |
|---|
| 2026.03.27 | ₩6,861 | ₩7,101 | ₩6,567 | ₩6,594 | -3.89% | 64.8만 |
|---|
| 2026.03.26 | ₩7,008 | ₩7,328 | ₩6,887 | ₩6,928 | -1.14% | 50.1만 |
|---|
| 2026.03.25 | ₩6,714 | ₩7,328 | ₩6,714 | ₩7,088 | +5.57% | 43.6만 |
|---|
| 2026.03.24 | ₩6,834 | ₩6,981 | ₩6,587 | ₩6,687 | -2.15% | 208.9만 |
|---|
| 2026.03.23 | ₩7,048 | ₩7,206 | ₩6,794 | ₩6,887 | -2.27% | 85.9만 |
|---|
| 2026.03.20 | ₩7,074 | ₩7,201 | ₩6,907 | ₩6,954 | -1.70% | 321.6만 |
|---|
| 2026.03.19 | ₩6,981 | ₩7,275 | ₩6,754 | ₩7,074 | +1.34% | 48.1만 |
|---|
| 2026.03.18 | ₩7,208 | ₩7,281 | ₩6,914 | ₩7,034 | -2.41% | 51.8만 |
|---|
| 2026.03.17 | ₩7,221 | ₩7,288 | ₩7,114 | ₩7,275 | +0.74% | 53.7만 |
|---|
| 2026.03.16 | ₩7,101 | ₩7,328 | ₩7,096 | ₩7,235 | +1.88% | 67.4만 |
|---|
| 2026.03.13 | ₩7,141 | ₩7,328 | ₩6,994 | ₩7,021 | -1.68% | 69.2만 |
|---|
| 2026.03.12 | ₩7,355 | ₩7,361 | ₩6,954 | ₩7,101 | -3.45% | 87.4만 |
|---|
| 2026.03.11 | ₩7,542 | ₩7,615 | ₩7,235 | ₩7,475 | -0.88% | 74.9만 |
|---|
| 2026.03.10 | ₩7,835 | ₩8,102 | ₩7,542 | ₩7,622 | -2.73% | 125.6만 |
|---|
| 2026.03.09 | ₩7,381 | ₩7,788 | ₩7,248 | ₩7,675 | +3.98% | 117.4만 |
|---|
| 2026.03.06 | ₩7,622 | ₩7,959 | ₩7,544 | ₩7,875 | +3.33% | 109.9만 |
|---|
| 2026.03.05 | ₩8,035 | ₩8,209 | ₩7,755 | ₩7,768 | -3.32% | 78.4만 |
|---|
| 2026.03.04 | ₩8,696 | ₩8,756 | ₩8,209 | ₩8,276 | -4.83% | 152.8만 |
|---|
| 2026.03.03 | ₩7,808 | ₩8,396 | ₩7,675 | ₩8,209 | +5.13% | 110.1만 |
|---|
| 2026.03.02 | ₩8,396 | ₩8,623 | ₩7,929 | ₩7,969 | -5.09% | 115.1만 |
|---|
| 2026.02.27 | ₩7,648 | ₩8,589 | ₩7,535 | ₩8,489 | +10.99% | 133.3만 |
|---|
| 2026.02.26 | ₩7,875 | ₩8,073 | ₩7,595 | ₩7,702 | -2.20% | 147.2만 |
|---|
| 2026.02.25 | ₩7,328 | ₩8,135 | ₩7,074 | ₩7,955 | +8.56% | 290.1만 |
|---|
| 2026.02.24 | ₩8,342 | ₩8,449 | ₩7,168 | ₩7,301 | -12.48% | 662.5만 |
|---|
| 2026.02.23 | ₩9,157 | ₩10,011 | ₩9,090 | ₩9,917 | +8.31% | 218.2만 |
|---|
| 2026.02.20 | ₩9,450 | ₩9,744 | ₩9,030 | ₩9,130 | -3.39% | 111.6만 |
|---|
| 2026.02.19 | ₩8,930 | ₩9,570 | ₩8,716 | ₩9,544 | +6.88% | 77.7만 |
|---|
| 2026.02.18 | ₩8,729 | ₩9,010 | ₩8,689 | ₩8,903 | +1.99% | 53.5만 |
|---|
| 2026.02.17 | ₩8,649 | ₩8,796 | ₩8,342 | ₩8,743 | +1.08% | 64.1만 |
|---|
| 2026.02.13 | ₩8,743 | ₩9,097 | ₩8,623 | ₩8,689 | -0.61% | 25.3만 |
|---|
| 2026.02.12 | ₩8,623 | ₩8,930 | ₩8,436 | ₩8,716 | +1.08% | 31.6만 |
|---|
| 2026.02.11 | ₩8,636 | ₩8,915 | ₩8,309 | ₩8,649 | +0.15% | 47.1만 |
|---|
| 2026.02.10 | ₩8,556 | ₩8,863 | ₩8,422 | ₩8,596 | +0.47% | 63만 |
|---|
| 2026.02.09 | ₩8,890 | ₩8,890 | ₩8,422 | ₩8,649 | -2.70% | 57.7만 |
|---|
| 2026.02.06 | ₩8,890 | ₩9,197 | ₩8,810 | ₩8,876 | -0.15% | 61.5만 |
|---|
| 2026.02.05 | ₩8,863 | ₩9,437 | ₩8,583 | ₩8,676 | -2.11% | 70.8만 |
|---|
| 2026.02.04 | ₩9,063 | ₩9,263 | ₩8,556 | ₩8,956 | -1.18% | 73.1만 |
|---|
| 2026.02.03 | ₩9,490 | ₩9,610 | ₩8,876 | ₩9,010 | -5.06% | 58.3만 |
|---|
| 2026.02.02 | ₩9,424 | ₩9,731 | ₩9,330 | ₩9,397 | -0.28% | 53만 |
|---|
| 2026.01.30 | ₩9,197 | ₩9,777 | ₩9,170 | ₩9,450 | +2.76% | 104.7만 |
|---|
| 2026.01.29 | ₩9,517 | ₩9,544 | ₩9,143 | ₩9,343 | -1.82% | 103.7만 |
|---|
| 2026.01.28 | ₩9,650 | ₩9,901 | ₩9,303 | ₩9,570 | -0.83% | 165.5만 |
|---|
| 2026.01.27 | ₩8,810 | ₩9,811 | ₩8,743 | ₩9,704 | +10.15% | 183.9만 |
|---|
| 2026.01.26 | ₩8,142 | ₩8,943 | ₩8,009 | ₩8,903 | +9.34% | 134.7만 |
|---|
| 2026.01.23 | ₩7,902 | ₩8,276 | ₩7,822 | ₩8,262 | +4.56% | 93.1만 |
|---|
| 2026.01.22 | ₩7,715 | ₩8,209 | ₩7,715 | ₩7,889 | +2.25% | 55.6만 |
|---|
| 2026.01.21 | ₩7,461 | ₩8,182 | ₩7,421 | ₩7,702 | +3.22% | 163.6만 |
|---|
| 2026.01.20 | ₩6,527 | ₩7,495 | ₩6,502 | ₩7,475 | +14.52% | 108.8만 |
|---|
| 2026.01.16 | ₩6,741 | ₩6,821 | ₩6,300 | ₩6,687 | -0.79% | 117.2만 |
|---|
| 2026.01.15 | ₩6,594 | ₩6,861 | ₩6,554 | ₩6,727 | +2.02% | 106.9만 |
|---|
| 2026.01.14 | ₩6,594 | ₩6,701 | ₩6,407 | ₩6,594 | 0.00% | 135.9만 |
|---|
| 2026.01.13 | ₩7,048 | ₩7,048 | ₩6,500 | ₩6,567 | -6.82% | 240.5만 |
|---|
| 2026.01.12 | ₩7,715 | ₩7,715 | ₩6,867 | ₩6,994 | -9.34% | 169.7만 |
|---|
| 2026.01.09 | ₩7,622 | ₩8,009 | ₩7,602 | ₩7,675 | +0.70% | 65.5만 |
|---|
| 2026.01.08 | ₩7,608 | ₩7,795 | ₩7,475 | ₩7,488 | -1.58% | 93.1만 |
|---|
| 2026.01.07 | ₩7,101 | ₩7,835 | ₩7,008 | ₩7,595 | +6.95% | 126.4만 |
|---|
| 2026.01.06 | ₩7,194 | ₩7,295 | ₩6,714 | ₩6,834 | -5.01% | 129.4만 |
|---|
| 2026.01.05 | ₩7,542 | ₩7,742 | ₩7,034 | ₩7,194 | -4.60% | 125.4만 |
|---|
| 2026.01.02 | ₩7,154 | ₩7,261 | ₩7,001 | ₩7,181 | +0.37% | 41.8만 |
|---|
| 2025.12.31 | ₩6,994 | ₩7,154 | ₩6,914 | ₩7,114 | +1.72% | 58.6만 |
|---|
| 2025.12.30 | ₩7,168 | ₩7,261 | ₩6,954 | ₩7,008 | -2.23% | 42.4만 |
|---|
| 2025.12.29 | ₩7,341 | ₩7,432 | ₩7,094 | ₩7,154 | -2.55% | 42.2만 |
|---|
| 2025.12.26 | ₩7,261 | ₩7,421 | ₩7,141 | ₩7,408 | +2.02% | 38.4만 |
|---|
| 2025.12.24 | ₩7,168 | ₩7,341 | ₩7,154 | ₩7,328 | +2.23% | 23.5만 |
|---|
| 2025.12.23 | ₩7,154 | ₩7,328 | ₩7,021 | ₩7,168 | +0.19% | 34.2만 |
|---|
| 2025.12.22 | ₩7,048 | ₩7,328 | ₩7,041 | ₩7,221 | +2.46% | 38.6만 |
|---|
| 2025.12.19 | ₩6,954 | ₩7,208 | ₩6,821 | ₩7,034 | +1.15% | 97.5만 |
|---|
| 2025.12.18 | ₩7,235 | ₩7,321 | ₩6,714 | ₩6,914 | -4.43% | 77.8만 |
|---|
| 2025.12.17 | ₩7,261 | ₩7,408 | ₩7,088 | ₩7,141 | -1.65% | 77.2만 |
|---|
| 2025.12.16 | ₩7,408 | ₩7,501 | ₩7,208 | ₩7,235 | -2.34% | 90.5만 |
|---|
| 2025.12.15 | ₩7,675 | ₩7,735 | ₩7,288 | ₩7,341 | -4.35% | 114.4만 |
|---|
| 2025.12.12 | ₩8,089 | ₩8,176 | ₩7,368 | ₩7,608 | -5.94% | 70.1만 |
|---|
| 2025.12.11 | ₩7,608 | ₩8,503 | ₩7,608 | ₩8,022 | +5.44% | 166.3만 |
|---|
| 2025.12.10 | ₩7,742 | ₩7,742 | ₩7,408 | ₩7,662 | -1.03% | 134.2만 |
|---|
| 2025.12.09 | ₩7,568 | ₩7,675 | ₩7,408 | ₩7,662 | +1.23% | 86.9만 |
|---|
| 2025.12.08 | ₩7,501 | ₩7,755 | ₩7,421 | ₩7,635 | +1.78% | 144만 |
|---|
| 2025.12.05 | ₩7,141 | ₩7,615 | ₩6,767 | ₩7,448 | +4.30% | 646.5만 |
|---|
| 2025.12.04 | ₩8,930 | ₩9,410 | ₩8,876 | ₩9,170 | +2.69% | 73만 |
|---|
| 2025.12.03 | ₩8,970 | ₩9,529 | ₩8,772 | ₩9,077 | +1.19% | 168.4만 |
|---|
| 2025.12.02 | ₩9,103 | ₩9,201 | ₩8,289 | ₩8,302 | -8.80% | 80.1만 |
|---|
| 2025.12.01 | ₩9,704 | ₩9,704 | ₩8,796 | ₩8,996 | -7.29% | 76만 |
|---|
| 2025.11.28 | ₩9,877 | ₩10,064 | ₩9,717 | ₩9,851 | -0.27% | 31만 |
|---|
| 2025.11.26 | ₩10,131 | ₩10,264 | ₩9,877 | ₩9,884 | -2.44% | 44.5만 |
|---|
| 2025.11.25 | ₩10,024 | ₩10,398 | ₩9,624 | ₩10,091 | +0.67% | 73.1만 |
|---|
| 2025.11.24 | ₩9,744 | ₩10,438 | ₩9,704 | ₩9,837 | +0.96% | 76.3만 |
|---|
| 2025.11.21 | ₩8,636 | ₩10,131 | ₩8,596 | ₩9,691 | +12.21% | 167.4만 |
|---|
| 2025.11.20 | ₩8,956 | ₩9,424 | ₩8,556 | ₩8,596 | -4.02% | 103.2만 |
|---|
| 2025.11.19 | ₩8,516 | ₩8,956 | ₩8,015 | ₩8,956 | +5.17% | 148.3만 |
|---|
| 2025.11.18 | ₩7,381 | ₩9,143 | ₩7,194 | ₩9,010 | +22.06% | 164.9만 |
|---|
| 2025.11.17 | ₩7,328 | ₩7,675 | ₩7,194 | ₩7,435 | +1.46% | 47.9만 |
|---|
| 2025.11.14 | ₩6,687 | ₩7,435 | ₩6,674 | ₩7,355 | +9.98% | 42.5만 |
|---|
| 2025.11.13 | ₩6,954 | ₩7,128 | ₩6,821 | ₩7,034 | +1.15% | 30.4만 |
|---|
| 2025.11.12 | ₩7,168 | ₩7,168 | ₩6,861 | ₩7,074 | -1.30% | 33.3만 |
|---|
| 2025.11.11 | ₩6,113 | ₩7,235 | ₩6,007 | ₩7,154 | +17.03% | 74.8만 |
|---|
| 2025.11.10 | ₩5,713 | ₩6,093 | ₩5,659 | ₩6,047 | +5.84% | 46.4만 |
|---|
| 2025.11.07 | ₩5,686 | ₩5,726 | ₩5,486 | ₩5,726 | +0.70% | 31.3만 |
|---|
| 2025.11.06 | ₩5,900 | ₩5,900 | ₩5,686 | ₩5,726 | -2.94% | 34.6만 |
|---|
| 2025.11.05 | ₩6,233 | ₩6,420 | ₩5,820 | ₩5,926 | -4.93% | 40.6만 |
|---|
| 2025.11.04 | ₩6,714 | ₩6,714 | ₩5,913 | ₩6,200 | -7.65% | 53.3만 |
|---|
| 2025.11.03 | ₩7,088 | ₩7,128 | ₩6,554 | ₩6,834 | -3.58% | 43.8만 |
|---|
| 2025.10.31 | ₩6,821 | ₩7,081 | ₩6,727 | ₩6,914 | +1.37% | 30만 |
|---|
| 2025.10.30 | ₩6,901 | ₩7,048 | ₩6,767 | ₩6,861 | -0.58% | 28.6만 |
|---|
| 2025.10.29 | ₩6,821 | ₩7,194 | ₩6,741 | ₩6,941 | +1.76% | 49만 |
|---|
| 2025.10.28 | ₩6,807 | ₩6,901 | ₩6,701 | ₩6,794 | -0.20% | 21.2만 |
|---|
| 2025.10.27 | ₩6,807 | ₩6,941 | ₩6,701 | ₩6,834 | +0.39% | 35.7만 |
|---|
| 2025.10.24 | ₩6,968 | ₩7,114 | ₩6,701 | ₩6,807 | -2.30% | 40.9만 |
|---|
| 2025.10.23 | ₩6,928 | ₩7,061 | ₩6,807 | ₩6,887 | -0.58% | 19.5만 |
|---|
| 2025.10.22 | ₩7,114 | ₩7,235 | ₩6,622 | ₩6,928 | -2.63% | 50.6만 |
|---|
| 2025.10.21 | ₩7,448 | ₩7,555 | ₩7,154 | ₩7,208 | -3.23% | 24만 |
|---|
| 2025.10.20 | ₩7,608 | ₩7,682 | ₩7,288 | ₩7,421 | -2.46% | 31.9만 |
|---|
| 2025.10.17 | ₩7,595 | ₩7,794 | ₩7,261 | ₩7,328 | -3.51% | 33.5만 |
|---|
| 2025.10.16 | ₩7,688 | ₩7,902 | ₩7,408 | ₩7,715 | +0.35% | 46.8만 |
|---|
| 2025.10.15 | ₩7,128 | ₩7,662 | ₩7,074 | ₩7,635 | +7.12% | 51.6만 |
|---|
| 2025.10.14 | ₩7,034 | ₩7,248 | ₩6,941 | ₩7,154 | +1.71% | 40.8만 |
|---|
| 2025.10.13 | ₩7,101 | ₩7,275 | ₩6,981 | ₩7,128 | +0.38% | 53.7만 |
|---|
| 2025.10.10 | ₩7,608 | ₩7,847 | ₩6,874 | ₩6,968 | -8.42% | 76.8만 |
|---|