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 | ₩3,590 | ₩3,717 | ₩3,537 | ₩3,677 | +2.42% | 103.7만 |
| 2026.10.08 | ₩3,457 | ₩3,590 | ₩3,356 | ₩3,537 | +2.32% | 121.6만 |
| 2026.10.07 | ₩3,390 | ₩3,563 | ₩3,350 | ₩3,457 | +1.97% | 73.1만 |
| 2026.10.06 | ₩3,510 | ₩3,603 | ₩3,376 | ₩3,410 | -2.85% | 80.4만 |
| 2026.10.05 | ₩3,617 | ₩3,630 | ₩3,423 | ₩3,510 | -2.95% | 139.8만 |
| 2026.10.02 | ₩3,750 | ₩3,937 | ₩3,497 | ₩3,603 | -3.91% | 190.9만 |
| 2026.10.01 | ₩4,084 | ₩4,137 | ₩3,663 | ₩3,683 | -9.80% | 499.9만 |
| 2026.09.30 | ₩4,311 | ₩4,404 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,070 |
| -5.57% |
| 882.5만 |
| 2026.09.29 | ₩4,444 | ₩4,464 | ₩4,284 | ₩4,284 | -3.60% | 39.2만 |
|---|
| 2026.09.28 | ₩4,364 | ₩4,519 | ₩4,257 | ₩4,337 | -0.61% | 43.1만 |
|---|
| 2026.09.25 | ₩4,471 | ₩4,591 | ₩4,311 | ₩4,377 | -2.09% | 55.3만 |
|---|
| 2026.09.24 | ₩4,724 | ₩4,738 | ₩4,424 | ₩4,471 | -5.37% | 66.2만 |
|---|
| 2026.09.23 | ₩4,925 | ₩5,005 | ₩4,591 | ₩4,724 | -4.07% | 88.3만 |
|---|
| 2026.09.22 | ₩4,738 | ₩5,178 | ₩4,738 | ₩4,911 | +3.66% | 289.3만 |
|---|
| 2026.09.21 | ₩4,791 | ₩4,911 | ₩4,631 | ₩4,684 | -2.23% | 73.5만 |
|---|
| 2026.09.18 | ₩4,925 | ₩4,971 | ₩4,604 | ₩4,738 | -3.79% | 394.6만 |
|---|
| 2026.09.17 | ₩4,871 | ₩5,018 | ₩4,831 | ₩4,938 | +1.37% | 65.4만 |
|---|
| 2026.09.16 | ₩5,045 | ₩5,165 | ₩4,825 | ₩4,831 | -4.23% | 206.1만 |
|---|
| 2026.09.15 | ₩5,218 | ₩5,258 | ₩4,991 | ₩5,005 | -4.09% | 90만 |
|---|
| 2026.09.14 | ₩5,111 | ₩5,358 | ₩5,095 | ₩5,218 | +2.09% | 73.5만 |
|---|
| 2026.09.11 | ₩5,111 | ₩5,272 | ₩5,085 | ₩5,098 | -0.26% | 53.2만 |
|---|
| 2026.09.10 | ₩5,111 | ₩5,111 | ₩4,985 | ₩5,058 | -1.04% | 46.7만 |
|---|
| 2026.09.09 | ₩5,151 | ₩5,265 | ₩5,111 | ₩5,111 | -0.78% | 28.7만 |
|---|
| 2026.09.08 | ₩5,232 | ₩5,278 | ₩5,111 | ₩5,192 | -0.77% | 38.6만 |
|---|
| 2026.09.04 | ₩5,245 | ₩5,285 | ₩5,192 | ₩5,258 | +0.25% | 20.3만 |
|---|
| 2026.09.03 | ₩5,258 | ₩5,312 | ₩5,165 | ₩5,298 | +0.76% | 24만 |
|---|
| 2026.09.02 | ₩5,232 | ₩5,338 | ₩5,145 | ₩5,258 | +0.51% | 33.5만 |
|---|
| 2026.09.01 | ₩5,085 | ₩5,225 | ₩5,065 | ₩5,205 | +2.36% | 22.2만 |
|---|
| 2026.08.31 | ₩5,058 | ₩5,178 | ₩4,965 | ₩5,151 | +1.85% | 50.7만 |
|---|
| 2026.08.28 | ₩5,325 | ₩5,325 | ₩5,051 | ₩5,098 | -4.26% | 39.9만 |
|---|
| 2026.08.27 | ₩5,245 | ₩5,392 | ₩5,205 | ₩5,325 | +1.53% | 25.7만 |
|---|
| 2026.08.26 | ₩5,285 | ₩5,405 | ₩5,178 | ₩5,218 | -1.26% | 76.1만 |
|---|
| 2026.08.25 | ₩5,165 | ₩5,325 | ₩5,151 | ₩5,298 | +2.58% | 27.3만 |
|---|
| 2026.08.24 | ₩5,125 | ₩5,192 | ₩4,958 | ₩5,165 | +0.78% | 23만 |
|---|
| 2026.08.21 | ₩5,218 | ₩5,272 | ₩5,085 | ₩5,138 | -1.53% | 23.8만 |
|---|
| 2026.08.20 | ₩5,232 | ₩5,245 | ₩5,111 | ₩5,205 | -0.51% | 36.1만 |
|---|
| 2026.08.19 | ₩5,418 | ₩5,492 | ₩5,272 | ₩5,285 | -2.46% | 36만 |
|---|
| 2026.08.18 | ₩5,298 | ₩5,365 | ₩5,185 | ₩5,312 | +0.25% | 33.6만 |
|---|
| 2026.08.17 | ₩5,285 | ₩5,352 | ₩5,245 | ₩5,312 | +0.51% | 26.8만 |
|---|
| 2026.08.14 | ₩5,258 | ₩5,338 | ₩5,111 | ₩5,298 | +0.76% | 33.3만 |
|---|
| 2026.08.13 | ₩5,218 | ₩5,332 | ₩5,138 | ₩5,258 | +0.77% | 31만 |
|---|
| 2026.08.12 | ₩5,338 | ₩5,373 | ₩5,045 | ₩5,192 | -2.75% | 46.8만 |
|---|
| 2026.08.11 | ₩5,338 | ₩5,378 | ₩5,138 | ₩5,218 | -2.25% | 61.8만 |
|---|
| 2026.08.10 | ₩5,485 | ₩5,565 | ₩5,432 | ₩5,485 | 0.00% | 28.1만 |
|---|
| 2026.08.07 | ₩5,512 | ₩5,572 | ₩5,345 | ₩5,498 | -0.24% | 34만 |
|---|
| 2026.08.06 | ₩5,338 | ₩5,485 | ₩5,305 | ₩5,472 | +2.50% | 32.9만 |
|---|
| 2026.08.05 | ₩5,405 | ₩5,505 | ₩5,298 | ₩5,338 | -1.23% | 48.1만 |
|---|
| 2026.08.04 | ₩5,312 | ₩5,465 | ₩5,298 | ₩5,352 | +0.75% | 42.6만 |
|---|
| 2026.08.03 | ₩5,258 | ₩5,325 | ₩5,165 | ₩5,298 | +0.76% | 24.2만 |
|---|
| 2026.07.31 | ₩5,338 | ₩5,398 | ₩5,078 | ₩5,232 | -2.00% | 29.5만 |
|---|
| 2026.07.30 | ₩5,071 | ₩5,398 | ₩5,033 | ₩5,378 | +6.05% | 27.3만 |
|---|
| 2026.07.29 | ₩5,205 | ₩5,258 | ₩5,045 | ₩5,085 | -2.31% | 65.3만 |
|---|
| 2026.07.28 | ₩5,418 | ₩5,418 | ₩5,151 | ₩5,258 | -2.96% | 37.2만 |
|---|
| 2026.07.27 | ₩5,432 | ₩5,525 | ₩5,332 | ₩5,392 | -0.74% | 53.4만 |
|---|
| 2026.07.24 | ₩5,418 | ₩5,452 | ₩5,258 | ₩5,365 | -0.99% | 43.5만 |
|---|
| 2026.07.23 | ₩5,352 | ₩5,458 | ₩5,298 | ₩5,392 | +0.75% | 39.8만 |
|---|
| 2026.07.22 | ₩5,432 | ₩5,472 | ₩5,352 | ₩5,445 | +0.25% | 43.7만 |
|---|
| 2026.07.21 | ₩5,418 | ₩5,512 | ₩5,418 | ₩5,458 | +0.74% | 29만 |
|---|
| 2026.07.20 | ₩5,485 | ₩5,605 | ₩5,378 | ₩5,432 | -0.97% | 26.7만 |
|---|
| 2026.07.17 | ₩5,352 | ₩5,565 | ₩5,298 | ₩5,472 | +2.24% | 44.2만 |
|---|
| 2026.07.16 | ₩5,498 | ₩5,539 | ₩5,305 | ₩5,445 | -0.97% | 35.5만 |
|---|
| 2026.07.15 | ₩5,432 | ₩5,579 | ₩5,352 | ₩5,498 | +1.23% | 30.1만 |
|---|
| 2026.07.14 | ₩5,725 | ₩5,725 | ₩5,445 | ₩5,458 | -4.66% | 41.6만 |
|---|
| 2026.07.13 | ₩5,699 | ₩5,745 | ₩5,518 | ₩5,579 | -2.11% | 46만 |
|---|
| 2026.07.10 | ₩5,632 | ₩5,832 | ₩5,445 | ₩5,765 | +2.37% | 100.8만 |
|---|
| 2026.07.09 | ₩5,498 | ₩5,632 | ₩5,418 | ₩5,605 | +1.94% | 53.1만 |
|---|
| 2026.07.08 | ₩5,645 | ₩5,712 | ₩5,365 | ₩5,485 | -2.84% | 56만 |
|---|
| 2026.07.07 | ₩5,458 | ₩5,992 | ₩5,378 | ₩5,699 | +4.40% | 119.3만 |
|---|
| 2026.07.06 | ₩5,418 | ₩5,512 | ₩5,358 | ₩5,445 | +0.49% | 41만 |
|---|
| 2026.07.02 | ₩5,392 | ₩5,492 | ₩5,151 | ₩5,418 | +0.50% | 64.6만 |
|---|
| 2026.07.01 | ₩5,071 | ₩5,398 | ₩5,025 | ₩5,392 | +6.32% | 139.2만 |
|---|
| 2026.06.30 | ₩5,352 | ₩5,412 | ₩5,058 | ₩5,098 | -4.74% | 216.4만 |
|---|
| 2026.06.29 | ₩5,498 | ₩5,605 | ₩5,372 | ₩5,552 | +0.97% | 98.9만 |
|---|
| 2026.06.26 | ₩5,325 | ₩5,545 | ₩5,272 | ₩5,498 | +3.26% | 161.7만 |
|---|
| 2026.06.25 | ₩5,392 | ₩5,632 | ₩5,292 | ₩5,338 | -0.99% | 33.1만 |
|---|
| 2026.06.24 | ₩5,352 | ₩5,472 | ₩5,325 | ₩5,378 | +0.50% | 40만 |
|---|
| 2026.06.23 | ₩5,418 | ₩5,645 | ₩5,332 | ₩5,338 | -1.48% | 44.5만 |
|---|
| 2026.06.22 | ₩5,312 | ₩5,579 | ₩5,205 | ₩5,485 | +3.27% | 50.9만 |
|---|
| 2026.06.18 | ₩5,472 | ₩5,605 | ₩5,298 | ₩5,312 | -2.93% | 80.4만 |
|---|
| 2026.06.17 | ₩5,111 | ₩5,512 | ₩5,111 | ₩5,432 | +6.27% | 82만 |
|---|
| 2026.06.16 | ₩5,272 | ₩5,312 | ₩5,078 | ₩5,085 | -3.54% | 51.1만 |
|---|
| 2026.06.15 | ₩5,245 | ₩5,478 | ₩5,232 | ₩5,258 | +0.25% | 49.5만 |
|---|
| 2026.06.12 | ₩4,885 | ₩5,256 | ₩4,865 | ₩5,205 | +6.56% | 52.5만 |
|---|
| 2026.06.11 | ₩5,045 | ₩5,098 | ₩4,825 | ₩4,871 | -3.44% | 146.8만 |
|---|
| 2026.06.10 | ₩5,285 | ₩5,425 | ₩4,958 | ₩5,045 | -4.55% | 82.1만 |
|---|
| 2026.06.09 | ₩5,472 | ₩5,585 | ₩5,265 | ₩5,298 | -3.17% | 98.3만 |
|---|
| 2026.06.08 | ₩5,659 | ₩5,740 | ₩5,338 | ₩5,392 | -4.72% | 73.1만 |
|---|
| 2026.06.05 | ₩5,912 | ₩5,912 | ₩5,518 | ₩5,552 | -6.09% | 44.3만 |
|---|
| 2026.06.04 | ₩5,685 | ₩5,972 | ₩5,672 | ₩5,885 | +3.52% | 37.8만 |
|---|
| 2026.06.03 | ₩5,819 | ₩5,892 | ₩5,592 | ₩5,632 | -3.21% | 51.6만 |
|---|
| 2026.06.02 | ₩5,966 | ₩5,992 | ₩5,739 | ₩5,792 | -2.91% | 51.3만 |
|---|
| 2026.06.01 | ₩6,139 | ₩6,232 | ₩5,952 | ₩6,032 | -1.74% | 74.3만 |
|---|
| 2026.05.29 | ₩6,273 | ₩6,326 | ₩6,139 | ₩6,206 | -1.06% | 55.5만 |
|---|
| 2026.05.28 | ₩6,339 | ₩6,406 | ₩6,206 | ₩6,339 | 0.00% | 70.3만 |
|---|
| 2026.05.27 | ₩6,419 | ₩6,626 | ₩6,278 | ₩6,353 | -1.04% | 70.3만 |
|---|
| 2026.05.26 | ₩6,673 | ₩6,680 | ₩6,166 | ₩6,406 | -4.00% | 82.8만 |
|---|
| 2026.05.22 | ₩6,660 | ₩6,740 | ₩6,433 | ₩6,566 | -1.40% | 113만 |
|---|
| 2026.05.21 | ₩6,232 | ₩6,793 | ₩6,232 | ₩6,633 | +6.42% | 251.6만 |
|---|
| 2026.05.20 | ₩6,059 | ₩6,366 | ₩5,885 | ₩6,353 | +4.85% | 70.4만 |
|---|
| 2026.05.19 | ₩6,192 | ₩6,219 | ₩5,759 | ₩5,792 | -6.47% | 49.7만 |
|---|
| 2026.05.18 | ₩6,806 | ₩6,886 | ₩5,992 | ₩6,139 | -9.80% | 101.9만 |
|---|
| 2026.05.15 | ₩6,846 | ₩6,953 | ₩6,720 | ₩6,806 | -0.58% | 112.3만 |
|---|
| 2026.05.14 | ₩6,820 | ₩7,111 | ₩6,640 | ₩7,073 | +3.72% | 54.3만 |
|---|
| 2026.05.13 | ₩7,073 | ₩7,140 | ₩6,673 | ₩6,940 | -1.89% | 56.7만 |
|---|
| 2026.05.12 | ₩7,020 | ₩7,020 | ₩6,740 | ₩6,873 | -2.09% | 42만 |
|---|
| 2026.05.11 | ₩7,033 | ₩7,367 | ₩6,940 | ₩7,033 | 0.00% | 76.7만 |
|---|
| 2026.05.08 | ₩7,127 | ₩7,160 | ₩6,806 | ₩7,033 | -1.31% | 63.5만 |
|---|
| 2026.05.07 | ₩7,554 | ₩7,580 | ₩7,100 | ₩7,167 | -5.12% | 44만 |
|---|
| 2026.05.06 | ₩7,273 | ₩7,587 | ₩7,220 | ₩7,554 | +3.85% | 57.7만 |
|---|
| 2026.05.05 | ₩7,380 | ₩7,527 | ₩7,153 | ₩7,220 | -2.17% | 49.1만 |
|---|
| 2026.05.04 | ₩7,087 | ₩7,500 | ₩7,087 | ₩7,273 | +2.64% | 145.2만 |
|---|
| 2026.05.01 | ₩7,113 | ₩7,180 | ₩6,953 | ₩7,100 | -0.19% | 39.6만 |
|---|
| 2026.04.30 | ₩6,940 | ₩7,127 | ₩6,860 | ₩7,113 | +2.50% | 64만 |
|---|
| 2026.04.29 | ₩6,753 | ₩6,913 | ₩6,606 | ₩6,900 | +2.17% | 51.6만 |
|---|
| 2026.04.28 | ₩6,686 | ₩6,926 | ₩6,620 | ₩6,753 | +1.00% | 65.8만 |
|---|
| 2026.04.27 | ₩7,007 | ₩7,153 | ₩6,633 | ₩6,660 | -4.95% | 45.9만 |
|---|
| 2026.04.24 | ₩6,967 | ₩7,040 | ₩6,753 | ₩6,846 | -1.72% | 40.6만 |
|---|
| 2026.04.23 | ₩7,220 | ₩7,394 | ₩6,980 | ₩7,020 | -2.77% | 117.7만 |
|---|
| 2026.04.22 | ₩7,100 | ₩7,407 | ₩7,100 | ₩7,220 | +1.69% | 44만 |
|---|
| 2026.04.21 | ₩7,140 | ₩7,140 | ₩6,860 | ₩7,100 | -0.56% | 109.2만 |
|---|
| 2026.04.20 | ₩7,193 | ₩7,193 | ₩6,926 | ₩7,073 | -1.67% | 39.5만 |
|---|
| 2026.04.17 | ₩6,886 | ₩7,273 | ₩6,806 | ₩7,260 | +5.43% | 71.9만 |
|---|
| 2026.04.16 | ₩6,913 | ₩7,127 | ₩6,780 | ₩6,846 | -0.97% | 42.6만 |
|---|
| 2026.04.15 | ₩6,886 | ₩7,033 | ₩6,813 | ₩6,953 | +0.97% | 42.5만 |
|---|
| 2026.04.14 | ₩6,846 | ₩7,067 | ₩6,740 | ₩6,846 | 0.00% | 66만 |
|---|
| 2026.04.13 | ₩6,673 | ₩6,873 | ₩6,579 | ₩6,766 | +1.40% | 46.3만 |
|---|
| 2026.04.10 | ₩6,980 | ₩6,993 | ₩6,566 | ₩6,620 | -5.16% | 68.7만 |
|---|
| 2026.04.09 | ₩6,926 | ₩7,100 | ₩6,880 | ₩7,087 | +2.31% | 48.3만 |
|---|
| 2026.04.08 | ₩7,087 | ₩7,313 | ₩6,900 | ₩6,967 | -1.69% | 43.1만 |
|---|
| 2026.04.07 | ₩6,740 | ₩6,920 | ₩6,539 | ₩6,860 | +1.78% | 51.9만 |
|---|
| 2026.04.06 | ₩6,780 | ₩6,940 | ₩6,640 | ₩6,766 | -0.20% | 41.1만 |
|---|
| 2026.04.02 | ₩6,539 | ₩6,846 | ₩6,489 | ₩6,820 | +4.29% | 51.2만 |
|---|
| 2026.04.01 | ₩7,007 | ₩7,140 | ₩6,646 | ₩6,726 | -4.00% | 61.8만 |
|---|
| 2026.03.31 | ₩6,579 | ₩6,960 | ₩6,579 | ₩6,953 | +5.68% | 44.7만 |
|---|
| 2026.03.30 | ₩6,579 | ₩6,673 | ₩6,406 | ₩6,473 | -1.62% | 51.4만 |
|---|
| 2026.03.27 | ₩6,860 | ₩7,100 | ₩6,566 | ₩6,593 | -3.89% | 64.8만 |
|---|
| 2026.03.26 | ₩7,007 | ₩7,327 | ₩6,886 | ₩6,926 | -1.14% | 50.1만 |
|---|
| 2026.03.25 | ₩6,713 | ₩7,327 | ₩6,713 | ₩7,087 | +5.57% | 43.6만 |
|---|
| 2026.03.24 | ₩6,833 | ₩6,980 | ₩6,586 | ₩6,686 | -2.15% | 208.9만 |
|---|
| 2026.03.23 | ₩7,047 | ₩7,205 | ₩6,793 | ₩6,886 | -2.27% | 85.9만 |
|---|
| 2026.03.20 | ₩7,073 | ₩7,200 | ₩6,906 | ₩6,953 | -1.70% | 321.6만 |
|---|
| 2026.03.19 | ₩6,980 | ₩7,273 | ₩6,753 | ₩7,073 | +1.34% | 48.1만 |
|---|
| 2026.03.18 | ₩7,207 | ₩7,280 | ₩6,913 | ₩7,033 | -2.41% | 51.8만 |
|---|
| 2026.03.17 | ₩7,220 | ₩7,287 | ₩7,113 | ₩7,273 | +0.74% | 53.7만 |
|---|
| 2026.03.16 | ₩7,100 | ₩7,327 | ₩7,095 | ₩7,233 | +1.88% | 67.4만 |
|---|
| 2026.03.13 | ₩7,140 | ₩7,327 | ₩6,993 | ₩7,020 | -1.68% | 69.2만 |
|---|
| 2026.03.12 | ₩7,354 | ₩7,360 | ₩6,953 | ₩7,100 | -3.45% | 87.4만 |
|---|
| 2026.03.11 | ₩7,540 | ₩7,614 | ₩7,233 | ₩7,474 | -0.88% | 74.9만 |
|---|
| 2026.03.10 | ₩7,834 | ₩8,101 | ₩7,540 | ₩7,620 | -2.73% | 125.6만 |
|---|
| 2026.03.09 | ₩7,380 | ₩7,787 | ₩7,247 | ₩7,674 | +3.98% | 117.4만 |
|---|
| 2026.03.06 | ₩7,620 | ₩7,958 | ₩7,543 | ₩7,874 | +3.33% | 109.9만 |
|---|
| 2026.03.05 | ₩8,034 | ₩8,208 | ₩7,754 | ₩7,767 | -3.32% | 78.4만 |
|---|
| 2026.03.04 | ₩8,695 | ₩8,755 | ₩8,208 | ₩8,274 | -4.83% | 152.8만 |
|---|
| 2026.03.03 | ₩7,807 | ₩8,395 | ₩7,674 | ₩8,208 | +5.13% | 110.1만 |
|---|
| 2026.03.02 | ₩8,395 | ₩8,621 | ₩7,927 | ₩7,967 | -5.09% | 115.1만 |
|---|
| 2026.02.27 | ₩7,647 | ₩8,588 | ₩7,534 | ₩8,488 | +10.99% | 133.3만 |
|---|
| 2026.02.26 | ₩7,874 | ₩8,072 | ₩7,594 | ₩7,701 | -2.20% | 147.2만 |
|---|
| 2026.02.25 | ₩7,327 | ₩8,134 | ₩7,073 | ₩7,954 | +8.56% | 290.1만 |
|---|
| 2026.02.24 | ₩8,341 | ₩8,448 | ₩7,167 | ₩7,300 | -12.48% | 662.5만 |
|---|
| 2026.02.23 | ₩9,155 | ₩10,009 | ₩9,088 | ₩9,916 | +8.31% | 218.2만 |
|---|
| 2026.02.20 | ₩9,449 | ₩9,742 | ₩9,028 | ₩9,129 | -3.39% | 111.6만 |
|---|
| 2026.02.19 | ₩8,928 | ₩9,569 | ₩8,715 | ₩9,542 | +6.88% | 77.7만 |
|---|
| 2026.02.18 | ₩8,728 | ₩9,008 | ₩8,688 | ₩8,902 | +1.99% | 53.5만 |
|---|
| 2026.02.17 | ₩8,648 | ₩8,795 | ₩8,341 | ₩8,741 | +1.08% | 64.1만 |
|---|
| 2026.02.13 | ₩8,741 | ₩9,095 | ₩8,621 | ₩8,688 | -0.61% | 25.3만 |
|---|
| 2026.02.12 | ₩8,621 | ₩8,928 | ₩8,435 | ₩8,715 | +1.08% | 31.6만 |
|---|
| 2026.02.11 | ₩8,635 | ₩8,914 | ₩8,308 | ₩8,648 | +0.15% | 47.1만 |
|---|
| 2026.02.10 | ₩8,555 | ₩8,862 | ₩8,421 | ₩8,595 | +0.47% | 63만 |
|---|
| 2026.02.09 | ₩8,888 | ₩8,888 | ₩8,421 | ₩8,648 | -2.70% | 57.7만 |
|---|
| 2026.02.06 | ₩8,888 | ₩9,195 | ₩8,808 | ₩8,875 | -0.15% | 61.5만 |
|---|
| 2026.02.05 | ₩8,862 | ₩9,435 | ₩8,581 | ₩8,675 | -2.11% | 70.8만 |
|---|
| 2026.02.04 | ₩9,062 | ₩9,262 | ₩8,555 | ₩8,955 | -1.18% | 73.1만 |
|---|
| 2026.02.03 | ₩9,489 | ₩9,609 | ₩8,875 | ₩9,008 | -5.06% | 58.3만 |
|---|
| 2026.02.02 | ₩9,422 | ₩9,729 | ₩9,329 | ₩9,395 | -0.28% | 53만 |
|---|
| 2026.01.30 | ₩9,195 | ₩9,776 | ₩9,169 | ₩9,449 | +2.76% | 104.7만 |
|---|
| 2026.01.29 | ₩9,516 | ₩9,542 | ₩9,142 | ₩9,342 | -1.82% | 103.7만 |
|---|
| 2026.01.28 | ₩9,649 | ₩9,900 | ₩9,302 | ₩9,569 | -0.83% | 165.5만 |
|---|
| 2026.01.27 | ₩8,808 | ₩9,809 | ₩8,741 | ₩9,702 | +10.15% | 183.9만 |
|---|
| 2026.01.26 | ₩8,141 | ₩8,942 | ₩8,007 | ₩8,902 | +9.34% | 134.7만 |
|---|
| 2026.01.23 | ₩7,901 | ₩8,274 | ₩7,821 | ₩8,261 | +4.56% | 93.1만 |
|---|
| 2026.01.22 | ₩7,714 | ₩8,208 | ₩7,714 | ₩7,887 | +2.25% | 55.6만 |
|---|
| 2026.01.21 | ₩7,460 | ₩8,181 | ₩7,420 | ₩7,701 | +3.22% | 163.6만 |
|---|
| 2026.01.20 | ₩6,526 | ₩7,494 | ₩6,501 | ₩7,474 | +14.52% | 108.8만 |
|---|
| 2026.01.16 | ₩6,740 | ₩6,820 | ₩6,299 | ₩6,686 | -0.79% | 117.2만 |
|---|
| 2026.01.15 | ₩6,593 | ₩6,860 | ₩6,553 | ₩6,726 | +2.02% | 106.9만 |
|---|
| 2026.01.14 | ₩6,593 | ₩6,700 | ₩6,406 | ₩6,593 | 0.00% | 135.9만 |
|---|
| 2026.01.13 | ₩7,047 | ₩7,047 | ₩6,499 | ₩6,566 | -6.82% | 240.5만 |
|---|
| 2026.01.12 | ₩7,714 | ₩7,714 | ₩6,866 | ₩6,993 | -9.34% | 169.7만 |
|---|
| 2026.01.09 | ₩7,620 | ₩8,007 | ₩7,600 | ₩7,674 | +0.70% | 65.5만 |
|---|
| 2026.01.08 | ₩7,607 | ₩7,794 | ₩7,474 | ₩7,487 | -1.58% | 93.1만 |
|---|
| 2026.01.07 | ₩7,100 | ₩7,834 | ₩7,007 | ₩7,594 | +6.95% | 126.4만 |
|---|
| 2026.01.06 | ₩7,193 | ₩7,293 | ₩6,713 | ₩6,833 | -5.01% | 129.4만 |
|---|
| 2026.01.05 | ₩7,540 | ₩7,741 | ₩7,033 | ₩7,193 | -4.60% | 125.4만 |
|---|
| 2026.01.02 | ₩7,153 | ₩7,260 | ₩7,000 | ₩7,180 | +0.37% | 41.8만 |
|---|
| 2025.12.31 | ₩6,993 | ₩7,153 | ₩6,913 | ₩7,113 | +1.72% | 58.6만 |
|---|
| 2025.12.30 | ₩7,167 | ₩7,260 | ₩6,953 | ₩7,007 | -2.23% | 42.4만 |
|---|
| 2025.12.29 | ₩7,340 | ₩7,431 | ₩7,093 | ₩7,153 | -2.55% | 42.2만 |
|---|
| 2025.12.26 | ₩7,260 | ₩7,420 | ₩7,140 | ₩7,407 | +2.02% | 38.4만 |
|---|
| 2025.12.24 | ₩7,167 | ₩7,340 | ₩7,153 | ₩7,327 | +2.23% | 23.5만 |
|---|
| 2025.12.23 | ₩7,153 | ₩7,327 | ₩7,020 | ₩7,167 | +0.19% | 34.2만 |
|---|
| 2025.12.22 | ₩7,047 | ₩7,327 | ₩7,040 | ₩7,220 | +2.46% | 38.6만 |
|---|
| 2025.12.19 | ₩6,953 | ₩7,207 | ₩6,820 | ₩7,033 | +1.15% | 97.5만 |
|---|
| 2025.12.18 | ₩7,233 | ₩7,320 | ₩6,713 | ₩6,913 | -4.43% | 77.8만 |
|---|
| 2025.12.17 | ₩7,260 | ₩7,407 | ₩7,087 | ₩7,140 | -1.65% | 77.2만 |
|---|
| 2025.12.16 | ₩7,407 | ₩7,500 | ₩7,207 | ₩7,233 | -2.34% | 90.5만 |
|---|
| 2025.12.15 | ₩7,674 | ₩7,734 | ₩7,287 | ₩7,340 | -4.35% | 114.4만 |
|---|
| 2025.12.12 | ₩8,088 | ₩8,174 | ₩7,367 | ₩7,607 | -5.94% | 70.1만 |
|---|
| 2025.12.11 | ₩7,607 | ₩8,501 | ₩7,607 | ₩8,021 | +5.44% | 166.3만 |
|---|
| 2025.12.10 | ₩7,741 | ₩7,741 | ₩7,407 | ₩7,660 | -1.03% | 134.2만 |
|---|
| 2025.12.09 | ₩7,567 | ₩7,674 | ₩7,407 | ₩7,660 | +1.23% | 86.9만 |
|---|
| 2025.12.08 | ₩7,500 | ₩7,754 | ₩7,420 | ₩7,634 | +1.78% | 144만 |
|---|
| 2025.12.05 | ₩7,140 | ₩7,614 | ₩6,766 | ₩7,447 | +4.30% | 646.5만 |
|---|
| 2025.12.04 | ₩8,928 | ₩9,409 | ₩8,875 | ₩9,169 | +2.69% | 73만 |
|---|
| 2025.12.03 | ₩8,968 | ₩9,528 | ₩8,771 | ₩9,075 | +1.19% | 168.4만 |
|---|
| 2025.12.02 | ₩9,102 | ₩9,199 | ₩8,288 | ₩8,301 | -8.80% | 80.1만 |
|---|
| 2025.12.01 | ₩9,702 | ₩9,702 | ₩8,795 | ₩8,995 | -7.29% | 76만 |
|---|
| 2025.11.28 | ₩9,876 | ₩10,063 | ₩9,716 | ₩9,849 | -0.27% | 31만 |
|---|
| 2025.11.26 | ₩10,129 | ₩10,263 | ₩9,876 | ₩9,883 | -2.44% | 44.5만 |
|---|
| 2025.11.25 | ₩10,023 | ₩10,396 | ₩9,622 | ₩10,089 | +0.67% | 73.1만 |
|---|
| 2025.11.24 | ₩9,742 | ₩10,436 | ₩9,702 | ₩9,836 | +0.96% | 76.3만 |
|---|
| 2025.11.21 | ₩8,635 | ₩10,129 | ₩8,595 | ₩9,689 | +12.21% | 167.4만 |
|---|
| 2025.11.20 | ₩8,955 | ₩9,422 | ₩8,555 | ₩8,595 | -4.02% | 103.2만 |
|---|
| 2025.11.19 | ₩8,515 | ₩8,955 | ₩8,014 | ₩8,955 | +5.17% | 148.3만 |
|---|
| 2025.11.18 | ₩7,380 | ₩9,142 | ₩7,193 | ₩9,008 | +22.06% | 164.9만 |
|---|
| 2025.11.17 | ₩7,327 | ₩7,674 | ₩7,193 | ₩7,434 | +1.46% | 47.9만 |
|---|
| 2025.11.14 | ₩6,686 | ₩7,434 | ₩6,673 | ₩7,354 | +9.98% | 42.5만 |
|---|
| 2025.11.13 | ₩6,953 | ₩7,127 | ₩6,820 | ₩7,033 | +1.15% | 30.4만 |
|---|
| 2025.11.12 | ₩7,167 | ₩7,167 | ₩6,860 | ₩7,073 | -1.30% | 33.3만 |
|---|
| 2025.11.11 | ₩6,112 | ₩7,233 | ₩6,006 | ₩7,153 | +17.03% | 74.8만 |
|---|
| 2025.11.10 | ₩5,712 | ₩6,092 | ₩5,659 | ₩6,046 | +5.84% | 46.4만 |
|---|
| 2025.11.07 | ₩5,685 | ₩5,725 | ₩5,485 | ₩5,725 | +0.70% | 31.3만 |
|---|
| 2025.11.06 | ₩5,899 | ₩5,899 | ₩5,685 | ₩5,725 | -2.94% | 34.6만 |
|---|
| 2025.11.05 | ₩6,232 | ₩6,419 | ₩5,819 | ₩5,926 | -4.93% | 40.6만 |
|---|
| 2025.11.04 | ₩6,713 | ₩6,713 | ₩5,912 | ₩6,199 | -7.65% | 53.3만 |
|---|
| 2025.11.03 | ₩7,087 | ₩7,127 | ₩6,553 | ₩6,833 | -3.58% | 43.8만 |
|---|
| 2025.10.31 | ₩6,820 | ₩7,080 | ₩6,726 | ₩6,913 | +1.37% | 30만 |
|---|
| 2025.10.30 | ₩6,900 | ₩7,047 | ₩6,766 | ₩6,860 | -0.58% | 28.6만 |
|---|
| 2025.10.29 | ₩6,820 | ₩7,193 | ₩6,740 | ₩6,940 | +1.76% | 49만 |
|---|
| 2025.10.28 | ₩6,806 | ₩6,900 | ₩6,700 | ₩6,793 | -0.20% | 21.2만 |
|---|
| 2025.10.27 | ₩6,806 | ₩6,940 | ₩6,700 | ₩6,833 | +0.39% | 35.7만 |
|---|
| 2025.10.24 | ₩6,967 | ₩7,113 | ₩6,700 | ₩6,806 | -2.30% | 40.9만 |
|---|
| 2025.10.23 | ₩6,926 | ₩7,060 | ₩6,806 | ₩6,886 | -0.58% | 19.5만 |
|---|
| 2025.10.22 | ₩7,113 | ₩7,233 | ₩6,621 | ₩6,926 | -2.63% | 50.6만 |
|---|
| 2025.10.21 | ₩7,447 | ₩7,554 | ₩7,153 | ₩7,207 | -3.23% | 24만 |
|---|
| 2025.10.20 | ₩7,607 | ₩7,681 | ₩7,287 | ₩7,420 | -2.46% | 31.9만 |
|---|
| 2025.10.17 | ₩7,594 | ₩7,793 | ₩7,260 | ₩7,327 | -3.51% | 33.5만 |
|---|
| 2025.10.16 | ₩7,687 | ₩7,901 | ₩7,407 | ₩7,714 | +0.35% | 46.8만 |
|---|
| 2025.10.15 | ₩7,127 | ₩7,660 | ₩7,073 | ₩7,634 | +7.12% | 51.6만 |
|---|
| 2025.10.14 | ₩7,033 | ₩7,247 | ₩6,940 | ₩7,153 | +1.71% | 40.8만 |
|---|
| 2025.10.13 | ₩7,100 | ₩7,273 | ₩6,980 | ₩7,127 | +0.38% | 53.7만 |
|---|
| 2025.10.10 | ₩7,607 | ₩7,846 | ₩6,873 | ₩6,967 | -8.42% | 76.8만 |
|---|