시장 데이터를 불러오는 중
전체 종목
프로코어테크놀러지스 과거 주가
Procore Technologies, Inc. Common Stock · PCOR · NYSE
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Procore Technologies, Inc. Common Stock · PCOR · NYSE
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩72,575 | ₩75,376 | ₩72,575 | ₩75,323 | +3.79% | 382.3만 |
| 2026.10.08 | ₩73,058 | ₩74,050 | ₩72,147 | ₩73,406 | +0.48% | 322.6만 |
| 2026.10.07 | ₩72,415 | ₩74,050 | ₩71,812 | ₩73,433 | +1.41% | 299.1만 |
| 2026.10.06 | ₩72,656 | ₩74,163 | ₩72,060 | ₩72,884 | +0.31% | 264.3만 |
| 2026.10.05 | ₩71,946 | ₩74,492 | ₩70,150 | ₩72,602 | +0.91% | 514.9만 |
| 2026.10.02 | ₩70,083 | ₩70,324 | ₩67,872 | ₩68,274 | -2.58% | 148만 |
| 2026.10.01 | ₩71,195 | ₩71,410 | ₩69,018 | ₩69,225 | -2.77% | 239.4만 |
| 2026.09.30 | ₩66,787 | ₩69,581 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,306 |
| +3.77% |
| 285.1만 |
| 2026.09.29 | ₩65,473 | ₩66,921 | ₩64,321 | ₩66,385 | +1.39% | 386.5만 |
|---|
| 2026.09.28 | ₩64,669 | ₩66,063 | ₩63,343 | ₩65,741 | +1.66% | 279.1만 |
|---|
| 2026.09.25 | ₩65,339 | ₩66,914 | ₩65,299 | ₩66,063 | +1.11% | 294.4만 |
|---|
| 2026.09.24 | ₩69,560 | ₩69,560 | ₩64,147 | ₩66,331 | -4.64% | 537.1만 |
|---|
| 2026.09.23 | ₩68,649 | ₩69,775 | ₩67,751 | ₩68,421 | -0.33% | 143.4만 |
|---|
| 2026.09.22 | ₩70,418 | ₩70,552 | ₩66,331 | ₩68,140 | -3.24% | 186.3만 |
|---|
| 2026.09.21 | ₩69,400 | ₩69,842 | ₩67,939 | ₩69,266 | -0.19% | 173.2만 |
|---|
| 2026.09.18 | ₩69,668 | ₩69,668 | ₩68,086 | ₩68,703 | -1.38% | 281.8만 |
|---|
| 2026.09.17 | ₩69,654 | ₩70,606 | ₩68,421 | ₩69,346 | -0.44% | 207.8만 |
|---|
| 2026.09.16 | ₩69,534 | ₩71,182 | ₩69,413 | ₩69,641 | +0.15% | 226.9만 |
|---|
| 2026.09.15 | ₩75,095 | ₩76,060 | ₩70,251 | ₩70,431 | -6.21% | 326.6만 |
|---|
| 2026.09.14 | ₩73,379 | ₩76,207 | ₩72,984 | ₩76,033 | +3.62% | 190.9만 |
|---|
| 2026.09.11 | ₩71,088 | ₩72,281 | ₩70,532 | ₩71,369 | +0.40% | 317.9만 |
|---|
| 2026.09.10 | ₩71,021 | ₩72,622 | ₩70,190 | ₩71,302 | +0.40% | 291만 |
|---|
| 2026.09.09 | ₩74,961 | ₩74,961 | ₩72,307 | ₩72,535 | -3.24% | 249.1만 |
|---|
| 2026.09.08 | ₩76,917 | ₩76,917 | ₩73,929 | ₩75,282 | -2.13% | 250.9만 |
|---|
| 2026.09.04 | ₩79,731 | ₩79,731 | ₩75,671 | ₩77,735 | -2.50% | 304.8만 |
|---|
| 2026.09.03 | ₩81,446 | ₩83,121 | ₩80,843 | ₩81,192 | -0.31% | 198.8만 |
|---|
| 2026.09.02 | ₩80,214 | ₩81,393 | ₩79,262 | ₩79,718 | -0.62% | 238.1만 |
|---|
| 2026.09.01 | ₩82,746 | ₩84,046 | ₩80,776 | ₩80,884 | -2.25% | 152.7만 |
|---|
| 2026.08.31 | ₩85,580 | ₩85,580 | ₩83,416 | ₩84,046 | -1.79% | 225만 |
|---|
| 2026.08.28 | ₩85,091 | ₩86,820 | ₩84,542 | ₩85,386 | +0.35% | 146.5만 |
|---|
| 2026.08.27 | ₩82,800 | ₩86,465 | ₩82,271 | ₩85,359 | +3.09% | 387.1만 |
|---|
| 2026.08.26 | ₩79,704 | ₩81,768 | ₩79,075 | ₩80,977 | +1.60% | 312.4만 |
|---|
| 2026.08.25 | ₩81,982 | ₩83,356 | ₩80,281 | ₩81,219 | -0.93% | 302.8만 |
|---|
| 2026.08.24 | ₩84,622 | ₩85,332 | ₩82,880 | ₩83,202 | -1.68% | 473.1만 |
|---|
| 2026.08.21 | ₩84,890 | ₩85,761 | ₩83,028 | ₩85,078 | +0.22% | 405.9만 |
|---|
| 2026.08.20 | ₩83,698 | ₩85,426 | ₩82,815 | ₩84,796 | +1.31% | 317.6만 |
|---|
| 2026.08.19 | ₩80,200 | ₩84,475 | ₩80,200 | ₩84,314 | +5.13% | 285.8만 |
|---|
| 2026.08.18 | ₩79,115 | ₩81,324 | ₩78,552 | ₩80,254 | +1.44% | 226만 |
|---|
| 2026.08.17 | ₩78,900 | ₩79,597 | ₩77,245 | ₩78,230 | -0.85% | 276만 |
|---|
| 2026.08.14 | ₩83,363 | ₩83,617 | ₩78,914 | ₩80,133 | -3.87% | 267.3만 |
|---|
| 2026.08.13 | ₩77,735 | ₩83,550 | ₩76,596 | ₩83,309 | +7.17% | 474.8만 |
|---|
| 2026.08.12 | ₩76,984 | ₩78,257 | ₩76,006 | ₩77,694 | +0.92% | 216.5만 |
|---|
| 2026.08.11 | ₩77,587 | ₩79,403 | ₩76,408 | ₩78,713 | +1.45% | 277.1만 |
|---|
| 2026.08.10 | ₩75,564 | ₩78,137 | ₩74,974 | ₩77,976 | +3.19% | 251.2만 |
|---|
| 2026.08.07 | ₩75,658 | ₩77,547 | ₩75,256 | ₩76,462 | +1.06% | 276.7만 |
|---|
| 2026.08.06 | ₩72,991 | ₩74,693 | ₩71,719 | ₩74,666 | +2.29% | 181.8만 |
|---|
| 2026.08.05 | ₩75,510 | ₩75,611 | ₩72,709 | ₩74,626 | -1.17% | 337.5만 |
|---|
| 2026.08.04 | ₩73,540 | ₩76,046 | ₩72,549 | ₩74,907 | +1.86% | 1472.8만 |
|---|
| 2026.08.03 | ₩71,798 | ₩76,622 | ₩71,235 | ₩74,050 | +3.14% | 355.2만 |
|---|
| 2026.07.31 | ₩72,106 | ₩75,101 | ₩70,887 | ₩73,393 | +1.78% | 534.3만 |
|---|
| 2026.07.30 | ₩75,041 | ₩75,041 | ₩67,001 | ₩72,080 | -3.95% | 760.6만 |
|---|
| 2026.07.29 | ₩65,272 | ₩67,792 | ₩65,272 | ₩67,215 | +2.98% | 417.3만 |
|---|
| 2026.07.28 | ₩62,981 | ₩65,875 | ₩62,981 | ₩65,447 | +3.91% | 313.2만 |
|---|
| 2026.07.27 | ₩58,720 | ₩62,753 | ₩58,264 | ₩62,418 | +6.30% | 254.3만 |
|---|
| 2026.07.24 | ₩56,482 | ₩57,812 | ₩55,865 | ₩57,393 | +1.61% | 163.3만 |
|---|
| 2026.07.23 | ₩56,978 | ₩57,098 | ₩55,048 | ₩55,048 | -3.39% | 120.7만 |
|---|
| 2026.07.22 | ₩58,773 | ₩59,497 | ₩54,988 | ₩55,812 | -5.04% | 424.6만 |
|---|
| 2026.07.21 | ₩60,288 | ₩62,834 | ₩59,162 | ₩59,390 | -1.49% | 316.3만 |
|---|
| 2026.07.20 | ₩60,220 | ₩62,686 | ₩60,073 | ₩62,003 | +2.96% | 325.9만 |
|---|
| 2026.07.17 | ₩60,100 | ₩62,458 | ₩58,961 | ₩61,574 | +2.45% | 372만 |
|---|
| 2026.07.16 | ₩59,256 | ₩60,891 | ₩57,259 | ₩60,475 | +2.06% | 418.4만 |
|---|
| 2026.07.15 | ₩58,639 | ₩60,730 | ₩58,190 | ₩58,398 | -0.41% | 287.7만 |
|---|
| 2026.07.14 | ₩56,053 | ₩59,014 | ₩55,209 | ₩57,674 | +2.89% | 170.9만 |
|---|
| 2026.07.13 | ₩58,947 | ₩60,301 | ₩57,634 | ₩59,001 | +0.09% | 177.3만 |
|---|
| 2026.07.10 | ₩60,649 | ₩60,891 | ₩57,969 | ₩58,063 | -4.26% | 186.2만 |
|---|
| 2026.07.09 | ₩56,830 | ₩59,202 | ₩56,683 | ₩58,988 | +3.80% | 162.8만 |
|---|
| 2026.07.08 | ₩58,827 | ₩59,363 | ₩57,755 | ₩58,760 | -0.11% | 234.6만 |
|---|
| 2026.07.07 | ₩60,301 | ₩61,212 | ₩59,242 | ₩59,926 | -0.62% | 250.5만 |
|---|
| 2026.07.06 | ₩57,795 | ₩59,885 | ₩57,500 | ₩59,014 | +2.11% | 309.6만 |
|---|
| 2026.07.02 | ₩56,174 | ₩59,376 | ₩55,919 | ₩58,921 | +4.89% | 379.5만 |
|---|
| 2026.07.01 | ₩56,174 | ₩58,050 | ₩55,798 | ₩56,468 | +0.52% | 342.8만 |
|---|
| 2026.06.30 | ₩53,909 | ₩54,840 | ₩53,051 | ₩54,432 | +0.97% | 407.9만 |
|---|
| 2026.06.29 | ₩57,313 | ₩58,304 | ₩54,807 | ₩54,941 | -4.14% | 340.7만 |
|---|
| 2026.06.26 | ₩51,644 | ₩56,187 | ₩51,577 | ₩56,160 | +8.74% | 630.3만 |
|---|
| 2026.06.25 | ₩51,912 | ₩52,824 | ₩50,961 | ₩51,323 | -1.14% | 335.8만 |
|---|
| 2026.06.24 | ₩52,140 | ₩53,480 | ₩51,845 | ₩52,261 | +0.23% | 851.9만 |
|---|
| 2026.06.23 | ₩53,266 | ₩53,266 | ₩51,698 | ₩52,167 | -2.06% | 263.1만 |
|---|
| 2026.06.22 | ₩52,328 | ₩54,217 | ₩51,376 | ₩52,247 | -0.15% | 344.4만 |
|---|
| 2026.06.18 | ₩53,252 | ₩54,030 | ₩51,876 | ₩53,587 | +0.63% | 271.8만 |
|---|
| 2026.06.17 | ₩56,234 | ₩56,623 | ₩53,654 | ₩53,735 | -4.44% | 418만 |
|---|
| 2026.06.16 | ₩56,602 | ₩57,165 | ₩54,767 | ₩56,026 | -1.02% | 346.6만 |
|---|
| 2026.06.15 | ₩57,366 | ₩58,164 | ₩56,576 | ₩56,817 | -0.96% | 207.8만 |
|---|
| 2026.06.12 | ₩56,549 | ₩57,058 | ₩54,599 | ₩56,763 | +0.38% | 332.4만 |
|---|
| 2026.06.11 | ₩57,420 | ₩58,050 | ₩55,879 | ₩56,549 | -1.52% | 325.8만 |
|---|
| 2026.06.10 | ₩59,524 | ₩61,276 | ₩58,271 | ₩58,344 | -1.98% | 252.1만 |
|---|
| 2026.06.09 | ₩62,097 | ₩63,812 | ₩59,899 | ₩61,293 | -1.29% | 285.8만 |
|---|
| 2026.06.08 | ₩65,145 | ₩65,145 | ₩62,981 | ₩63,530 | -2.48% | 183.1만 |
|---|
| 2026.06.05 | ₩68,261 | ₩69,681 | ₩64,663 | ₩65,085 | -4.65% | 142.7만 |
|---|
| 2026.06.04 | ₩69,507 | ₩70,579 | ₩67,611 | ₩67,939 | -2.26% | 111.9만 |
|---|
| 2026.06.03 | ₩69,359 | ₩69,359 | ₩66,264 | ₩67,872 | -2.14% | 145.9만 |
|---|
| 2026.06.02 | ₩71,879 | ₩72,656 | ₩69,279 | ₩70,619 | -1.75% | 278.6만 |
|---|
| 2026.06.01 | ₩68,703 | ₩74,036 | ₩67,001 | ₩74,009 | +7.72% | 392.1만 |
|---|
| 2026.05.29 | ₩63,812 | ₩67,148 | ₩63,477 | ₩66,318 | +3.93% | 222.8만 |
|---|
| 2026.05.28 | ₩63,410 | ₩64,951 | ₩61,989 | ₩63,705 | +0.46% | 232.3만 |
|---|
| 2026.05.27 | ₩63,195 | ₩65,447 | ₩62,406 | ₩62,820 | -0.59% | 157만 |
|---|
| 2026.05.26 | ₩62,257 | ₩64,622 | ₩61,601 | ₩63,731 | +2.37% | 166.3만 |
|---|
| 2026.05.22 | ₩62,445 | ₩63,630 | ₩61,681 | ₩62,780 | +0.54% | 268.5만 |
|---|
| 2026.05.21 | ₩62,472 | ₩62,820 | ₩60,730 | ₩62,150 | -0.51% | 239.2만 |
|---|
| 2026.05.20 | ₩62,592 | ₩63,731 | ₩60,529 | ₩63,705 | +1.78% | 209.8만 |
|---|
| 2026.05.19 | ₩65,808 | ₩66,787 | ₩62,954 | ₩63,477 | -3.54% | 224.2만 |
|---|
| 2026.05.18 | ₩61,748 | ₩65,152 | ₩61,373 | ₩64,187 | +3.95% | 188.6만 |
|---|
| 2026.05.15 | ₩63,128 | ₩64,040 | ₩62,056 | ₩62,083 | -1.66% | 226.5만 |
|---|
| 2026.05.14 | ₩61,628 | ₩63,048 | ₩60,328 | ₩62,378 | +1.22% | 296.1만 |
|---|
| 2026.05.13 | ₩63,396 | ₩63,611 | ₩61,025 | ₩61,628 | -2.79% | 285.3만 |
|---|
| 2026.05.12 | ₩67,269 | ₩67,504 | ₩64,294 | ₩64,442 | -4.20% | 271.3만 |
|---|
| 2026.05.11 | ₩70,606 | ₩71,544 | ₩66,438 | ₩67,135 | -4.92% | 257.2만 |
|---|
| 2026.05.08 | ₩70,338 | ₩71,651 | ₩69,614 | ₩71,396 | +1.51% | 277.8만 |
|---|
| 2026.05.07 | ₩72,495 | ₩73,701 | ₩70,579 | ₩71,704 | -1.09% | 436만 |
|---|
| 2026.05.06 | ₩72,395 | ₩72,743 | ₩69,802 | ₩70,967 | -1.97% | 493만 |
|---|
| 2026.05.05 | ₩71,503 | ₩75,148 | ₩69,527 | ₩73,286 | +2.49% | 731.7만 |
|---|
| 2026.05.04 | ₩79,450 | ₩83,309 | ₩79,450 | ₩83,215 | +4.74% | 410.8만 |
|---|
| 2026.05.01 | ₩77,869 | ₩80,830 | ₩76,944 | ₩79,490 | +2.08% | 237.3만 |
|---|
| 2026.04.30 | ₩74,264 | ₩75,899 | ₩73,031 | ₩75,818 | +2.09% | 198.2만 |
|---|
| 2026.04.29 | ₩74,947 | ₩75,095 | ₩73,366 | ₩75,014 | +0.09% | 256.3만 |
|---|
| 2026.04.28 | ₩75,564 | ₩76,864 | ₩73,272 | ₩74,411 | -1.53% | 239.8만 |
|---|
| 2026.04.27 | ₩73,983 | ₩75,979 | ₩73,614 | ₩74,572 | +0.80% | 183.2만 |
|---|
| 2026.04.24 | ₩71,745 | ₩74,787 | ₩71,034 | ₩74,237 | +3.47% | 178.1만 |
|---|
| 2026.04.23 | ₩73,500 | ₩74,170 | ₩69,989 | ₩71,557 | -2.64% | 204.7만 |
|---|
| 2026.04.22 | ₩76,100 | ₩77,051 | ₩74,988 | ₩76,180 | +0.11% | 132.4만 |
|---|
| 2026.04.21 | ₩75,055 | ₩78,230 | ₩74,358 | ₩75,282 | +0.30% | 145.2만 |
|---|
| 2026.04.20 | ₩73,808 | ₩75,336 | ₩73,357 | ₩74,653 | +1.14% | 158.1만 |
|---|
| 2026.04.17 | ₩73,513 | ₩74,505 | ₩72,495 | ₩74,291 | +1.06% | 190.6만 |
|---|
| 2026.04.16 | ₩72,254 | ₩72,562 | ₩70,445 | ₩71,892 | -0.50% | 210.8만 |
|---|
| 2026.04.15 | ₩67,457 | ₩71,061 | ₩66,277 | ₩70,204 | +4.07% | 340.7만 |
|---|
| 2026.04.14 | ₩68,334 | ₩69,400 | ₩65,822 | ₩66,465 | -2.74% | 234.3만 |
|---|
| 2026.04.13 | ₩63,410 | ₩67,738 | ₩62,927 | ₩67,524 | +6.49% | 310.3만 |
|---|
| 2026.04.10 | ₩66,599 | ₩66,988 | ₩62,499 | ₩63,236 | -5.05% | 417.7만 |
|---|
| 2026.04.09 | ₩72,790 | ₩72,790 | ₩66,787 | ₩66,894 | -8.10% | 343.7만 |
|---|
| 2026.04.08 | ₩77,788 | ₩78,083 | ₩72,951 | ₩73,272 | -5.81% | 230.2만 |
|---|
| 2026.04.07 | ₩76,448 | ₩77,560 | ₩74,706 | ₩74,961 | -1.95% | 108만 |
|---|
| 2026.04.06 | ₩77,426 | ₩77,828 | ₩75,564 | ₩76,703 | -0.93% | 118만 |
|---|
| 2026.04.02 | ₩76,582 | ₩79,131 | ₩75,591 | ₩77,748 | +1.52% | 163.8만 |
|---|
| 2026.04.01 | ₩76,529 | ₩77,051 | ₩73,875 | ₩76,837 | +0.40% | 184.1만 |
|---|
| 2026.03.31 | ₩75,376 | ₩77,574 | ₩74,117 | ₩76,381 | +1.33% | 101.1만 |
|---|
| 2026.03.30 | ₩73,701 | ₩76,421 | ₩73,701 | ₩74,720 | +1.38% | 153.3만 |
|---|
| 2026.03.27 | ₩75,148 | ₩75,644 | ₩71,477 | ₩72,723 | -3.23% | 214.9만 |
|---|
| 2026.03.26 | ₩74,519 | ₩78,271 | ₩73,808 | ₩77,078 | +3.43% | 114.6만 |
|---|
| 2026.03.25 | ₩77,493 | ₩79,120 | ₩74,733 | ₩74,961 | -3.27% | 175.7만 |
|---|
| 2026.03.24 | ₩77,748 | ₩77,882 | ₩74,251 | ₩76,207 | -1.98% | 147.2만 |
|---|
| 2026.03.23 | ₩78,163 | ₩79,959 | ₩77,118 | ₩78,780 | +0.79% | 212.7만 |
|---|
| 2026.03.20 | ₩77,614 | ₩79,142 | ₩76,046 | ₩77,895 | +0.36% | 273만 |
|---|
| 2026.03.19 | ₩78,458 | ₩81,165 | ₩78,130 | ₩78,766 | +0.39% | 176.5만 |
|---|
| 2026.03.18 | ₩77,493 | ₩79,868 | ₩76,797 | ₩78,713 | +1.57% | 194.4만 |
|---|
| 2026.03.17 | ₩77,212 | ₩80,683 | ₩77,212 | ₩79,061 | +2.40% | 207.4만 |
|---|
| 2026.03.16 | ₩76,488 | ₩77,346 | ₩75,818 | ₩76,073 | -0.54% | 206.1만 |
|---|
| 2026.03.13 | ₩76,555 | ₩77,520 | ₩74,438 | ₩76,582 | +0.04% | 194.2만 |
|---|
| 2026.03.12 | ₩74,894 | ₩77,721 | ₩73,768 | ₩76,421 | +2.04% | 280.7만 |
|---|
| 2026.03.11 | ₩76,207 | ₩77,560 | ₩73,272 | ₩75,162 | -1.37% | 359.8만 |
|---|
| 2026.03.10 | ₩78,271 | ₩78,927 | ₩75,383 | ₩76,944 | -1.69% | 207만 |
|---|
| 2026.03.09 | ₩77,694 | ₩79,101 | ₩76,060 | ₩78,673 | +1.26% | 501.2만 |
|---|
| 2026.03.06 | ₩79,021 | ₩79,530 | ₩76,998 | ₩78,967 | -0.07% | 244.6만 |
|---|
| 2026.03.05 | ₩77,319 | ₩79,959 | ₩77,319 | ₩79,423 | +2.72% | 245.4만 |
|---|
| 2026.03.04 | ₩75,309 | ₩77,708 | ₩74,787 | ₩77,601 | +3.04% | 325.3만 |
|---|
| 2026.03.03 | ₩72,977 | ₩76,750 | ₩71,349 | ₩75,711 | +3.75% | 205.5만 |
|---|
| 2026.03.02 | ₩72,817 | ₩75,282 | ₩71,905 | ₩74,679 | +2.56% | 189.7만 |
|---|
| 2026.02.27 | ₩72,549 | ₩73,862 | ₩71,218 | ₩73,755 | +1.66% | 214.9만 |
|---|
| 2026.02.26 | ₩71,061 | ₩75,068 | ₩70,954 | ₩74,787 | +5.24% | 270.3만 |
|---|
| 2026.02.25 | ₩68,864 | ₩70,941 | ₩66,974 | ₩70,753 | +2.74% | 281.5만 |
|---|
| 2026.02.24 | ₩66,787 | ₩69,239 | ₩65,460 | ₩68,194 | +2.11% | 196.6만 |
|---|
| 2026.02.23 | ₩68,810 | ₩68,810 | ₩64,562 | ₩65,473 | -4.85% | 275.6만 |
|---|
| 2026.02.20 | ₩69,574 | ₩73,004 | ₩69,024 | ₩70,137 | +0.81% | 314만 |
|---|
| 2026.02.19 | ₩71,021 | ₩71,765 | ₩68,073 | ₩69,708 | -1.85% | 321.2만 |
|---|
| 2026.02.18 | ₩71,222 | ₩71,876 | ₩69,790 | ₩71,101 | -0.17% | 201.4만 |
|---|
| 2026.02.17 | ₩70,244 | ₩71,209 | ₩67,711 | ₩69,962 | -0.40% | 313.7만 |
|---|
| 2026.02.13 | ₩70,284 | ₩74,840 | ₩67,818 | ₩70,137 | -0.21% | 607.7만 |
|---|
| 2026.02.12 | ₩65,179 | ₩66,513 | ₩61,748 | ₩64,160 | -1.56% | 395만 |
|---|
| 2026.02.11 | ₩69,614 | ₩69,869 | ₩64,455 | ₩65,179 | -6.37% | 365.1만 |
|---|
| 2026.02.10 | ₩68,971 | ₩71,691 | ₩68,220 | ₩70,284 | +1.90% | 268.3만 |
|---|
| 2026.02.09 | ₩67,993 | ₩68,609 | ₩66,344 | ₩67,671 | -0.47% | 247.1만 |
|---|
| 2026.02.06 | ₩70,579 | ₩72,455 | ₩67,684 | ₩68,730 | -2.62% | 511.5만 |
|---|
| 2026.02.05 | ₩70,190 | ₩72,642 | ₩68,649 | ₩69,292 | -1.28% | 295.8만 |
|---|
| 2026.02.04 | ₩67,269 | ₩71,383 | ₩66,190 | ₩71,195 | +5.84% | 626.1만 |
|---|
| 2026.02.03 | ₩74,438 | ₩74,438 | ₩67,624 | ₩68,287 | -8.26% | 779.9만 |
|---|
| 2026.02.02 | ₩74,438 | ₩77,453 | ₩74,197 | ₩75,845 | +1.89% | 319.1만 |
|---|
| 2026.01.30 | ₩75,966 | ₩77,480 | ₩74,606 | ₩75,698 | -0.35% | 350.7만 |
|---|
| 2026.01.29 | ₩82,063 | ₩82,063 | ₩75,725 | ₩76,100 | -7.27% | 321.6만 |
|---|
| 2026.01.28 | ₩85,574 | ₩85,882 | ₩83,269 | ₩83,349 | -2.60% | 298.1만 |
|---|
| 2026.01.27 | ₩88,348 | ₩88,348 | ₩84,354 | ₩84,622 | -4.22% | 190.5만 |
|---|
| 2026.01.26 | ₩88,133 | ₩90,130 | ₩88,066 | ₩88,160 | +0.03% | 158.1만 |
|---|
| 2026.01.23 | ₩87,704 | ₩88,254 | ₩86,619 | ₩87,959 | +0.29% | 152.2만 |
|---|
| 2026.01.22 | ₩85,091 | ₩87,168 | ₩84,683 | ₩87,115 | +2.38% | 164만 |
|---|
| 2026.01.21 | ₩86,592 | ₩87,128 | ₩84,314 | ₩84,368 | -2.57% | 219.2만 |
|---|
| 2026.01.20 | ₩88,857 | ₩91,403 | ₩86,083 | ₩86,351 | -2.82% | 215만 |
|---|
| 2026.01.16 | ₩94,887 | ₩96,019 | ₩90,250 | ₩91,456 | -3.62% | 228.5만 |
|---|
| 2026.01.15 | ₩96,977 | ₩98,069 | ₩94,096 | ₩95,007 | -2.03% | 174.3만 |
|---|
| 2026.01.14 | ₩96,066 | ₩96,991 | ₩94,552 | ₩96,280 | +0.22% | 238.2만 |
|---|
| 2026.01.13 | ₩98,197 | ₩99,161 | ₩95,892 | ₩96,535 | -1.69% | 127.6만 |
|---|
| 2026.01.12 | ₩98,505 | ₩100,079 | ₩97,245 | ₩98,706 | +0.20% | 101.5만 |
|---|
| 2026.01.09 | ₩99,697 | ₩100,582 | ₩97,888 | ₩98,384 | -1.32% | 100.8만 |
|---|
| 2026.01.08 | ₩99,724 | ₩100,645 | ₩97,348 | ₩98,840 | -0.89% | 92.3만 |
|---|
| 2026.01.07 | ₩100,193 | ₩100,796 | ₩98,800 | ₩99,992 | -0.20% | 88.9만 |
|---|
| 2026.01.06 | ₩97,433 | ₩100,086 | ₩95,450 | ₩99,858 | +2.49% | 98.6만 |
|---|
| 2026.01.05 | ₩96,830 | ₩98,706 | ₩95,430 | ₩97,687 | +0.89% | 122만 |
|---|
| 2026.01.02 | ₩97,808 | ₩98,486 | ₩92,595 | ₩93,855 | -4.04% | 106.1만 |
|---|
| 2025.12.31 | ₩98,960 | ₩98,960 | ₩97,446 | ₩97,473 | -1.50% | 86.7만 |
|---|
| 2025.12.30 | ₩98,907 | ₩99,905 | ₩98,036 | ₩98,853 | -0.05% | 60.3만 |
|---|
| 2025.12.29 | ₩100,032 | ₩100,287 | ₩98,746 | ₩99,336 | -0.70% | 60.6만 |
|---|
| 2025.12.26 | ₩99,617 | ₩100,180 | ₩98,786 | ₩99,872 | +0.26% | 45만 |
|---|
| 2025.12.24 | ₩100,032 | ₩100,649 | ₩99,068 | ₩99,470 | -0.56% | 35.1만 |
|---|
| 2025.12.23 | ₩100,314 | ₩100,850 | ₩98,545 | ₩99,563 | -0.75% | 53.5만 |
|---|
| 2025.12.22 | ₩99,724 | ₩102,016 | ₩99,724 | ₩100,703 | +0.98% | 91.2만 |
|---|
| 2025.12.19 | ₩99,939 | ₩101,239 | ₩98,679 | ₩99,336 | -0.60% | 157.8만 |
|---|
| 2025.12.18 | ₩99,175 | ₩100,984 | ₩98,960 | ₩99,617 | +0.45% | 83.5만 |
|---|
| 2025.12.17 | ₩97,513 | ₩100,703 | ₩97,493 | ₩98,371 | +0.88% | 88.2만 |
|---|
| 2025.12.16 | ₩96,803 | ₩98,089 | ₩95,771 | ₩96,830 | +0.03% | 114만 |
|---|
| 2025.12.15 | ₩99,563 | ₩99,865 | ₩96,629 | ₩96,950 | -2.62% | 139.9만 |
|---|
| 2025.12.12 | ₩102,123 | ₩102,277 | ₩99,295 | ₩99,764 | -2.31% | 105.1만 |
|---|
| 2025.12.11 | ₩102,552 | ₩104,120 | ₩100,502 | ₩102,954 | +0.39% | 108.2만 |
|---|
| 2025.12.10 | ₩103,959 | ₩105,192 | ₩102,739 | ₩103,101 | -0.82% | 146.2만 |
|---|
| 2025.12.09 | ₩102,927 | ₩105,781 | ₩101,734 | ₩103,999 | +1.04% | 136.3만 |
|---|
| 2025.12.08 | ₩103,878 | ₩104,709 | ₩102,371 | ₩103,838 | -0.04% | 145.8만 |
|---|
| 2025.12.05 | ₩101,654 | ₩104,830 | ₩100,488 | ₩103,945 | +2.25% | 180.3만 |
|---|
| 2025.12.04 | ₩102,512 | ₩103,074 | ₩100,358 | ₩102,900 | +0.38% | 98.7만 |
|---|
| 2025.12.03 | ₩100,542 | ₩101,842 | ₩99,644 | ₩101,734 | +1.19% | 118.9만 |
|---|
| 2025.12.02 | ₩101,842 | ₩102,780 | ₩100,193 | ₩100,850 | -0.97% | 105.4만 |
|---|
| 2025.12.01 | ₩98,223 | ₩102,217 | ₩98,150 | ₩100,689 | +2.51% | 154.2만 |
|---|
| 2025.11.28 | ₩99,135 | ₩99,872 | ₩98,331 | ₩99,242 | +0.11% | 50.1만 |
|---|
| 2025.11.26 | ₩98,880 | ₩100,904 | ₩98,692 | ₩98,934 | +0.05% | 89.6만 |
|---|
| 2025.11.25 | ₩96,481 | ₩99,630 | ₩95,919 | ₩98,907 | +2.51% | 127.8만 |
|---|
| 2025.11.24 | ₩95,798 | ₩97,460 | ₩95,034 | ₩96,709 | +0.95% | 100.3만 |
|---|
| 2025.11.21 | ₩92,930 | ₩96,140 | ₩92,193 | ₩95,262 | +2.51% | 211.7만 |
|---|
| 2025.11.20 | ₩98,076 | ₩99,148 | ₩92,957 | ₩93,118 | -5.06% | 114.7만 |
|---|
| 2025.11.19 | ₩97,165 | ₩98,143 | ₩94,686 | ₩96,133 | -1.06% | 150.7만 |
|---|
| 2025.11.18 | ₩95,959 | ₩98,465 | ₩95,141 | ₩97,915 | +2.04% | 176.3만 |
|---|
| 2025.11.17 | ₩100,703 | ₩100,716 | ₩96,341 | ₩97,299 | -3.38% | 116.8만 |
|---|
| 2025.11.14 | ₩99,001 | ₩103,235 | ₩98,558 | ₩101,158 | +2.18% | 163.1만 |
|---|
| 2025.11.13 | ₩102,713 | ₩103,490 | ₩100,046 | ₩100,984 | -1.68% | 186.8만 |
|---|
| 2025.11.12 | ₩105,848 | ₩107,744 | ₩103,302 | ₩104,615 | -1.16% | 98.8만 |
|---|
| 2025.11.11 | ₩105,862 | ₩106,733 | ₩105,165 | ₩105,661 | -0.19% | 152.6만 |
|---|
| 2025.11.10 | ₩107,081 | ₩107,202 | ₩104,843 | ₩106,076 | -0.94% | 148.8만 |
|---|
| 2025.11.07 | ₩105,178 | ₩107,081 | ₩102,670 | ₩106,666 | +1.41% | 136.1만 |
|---|
| 2025.11.06 | ₩103,275 | ₩110,304 | ₩101,775 | ₩105,982 | +2.62% | 510.1만 |
|---|
| 2025.11.05 | ₩95,624 | ₩96,776 | ₩93,855 | ₩95,865 | +0.25% | 216.6만 |
|---|
| 2025.11.04 | ₩97,366 | ₩98,733 | ₩94,445 | ₩94,726 | -2.71% | 132.1만 |
|---|
| 2025.11.03 | ₩99,014 | ₩100,502 | ₩97,768 | ₩99,429 | +0.42% | 149.9만 |
|---|
| 2025.10.31 | ₩96,883 | ₩99,496 | ₩96,776 | ₩98,920 | +2.10% | 125.2만 |
|---|
| 2025.10.30 | ₩95,852 | ₩98,687 | ₩95,289 | ₩96,481 | +0.66% | 130.5만 |
|---|
| 2025.10.29 | ₩98,813 | ₩99,182 | ₩96,006 | ₩96,267 | -2.58% | 138만 |
|---|
| 2025.10.28 | ₩99,872 | ₩100,562 | ₩99,135 | ₩99,376 | -0.50% | 94.5만 |
|---|
| 2025.10.27 | ₩101,614 | ₩101,721 | ₩99,168 | ₩99,764 | -1.82% | 78.1만 |
|---|
| 2025.10.24 | ₩99,858 | ₩101,285 | ₩99,550 | ₩100,475 | +0.62% | 94.4만 |
|---|
| 2025.10.23 | ₩98,210 | ₩99,115 | ₩97,446 | ₩98,478 | +0.27% | 70.1만 |
|---|
| 2025.10.22 | ₩99,094 | ₩100,300 | ₩96,904 | ₩97,259 | -1.85% | 104.7만 |
|---|
| 2025.10.21 | ₩96,937 | ₩100,676 | ₩96,200 | ₩100,046 | +3.21% | 93.1만 |
|---|
| 2025.10.20 | ₩96,481 | ₩99,309 | ₩95,329 | ₩96,991 | +0.53% | 106만 |
|---|
| 2025.10.17 | ₩93,681 | ₩95,476 | ₩93,172 | ₩93,855 | +0.19% | 101.5만 |
|---|
| 2025.10.16 | ₩98,605 | ₩101,098 | ₩94,143 | ₩94,632 | -4.03% | 65만 |
|---|
| 2025.10.15 | ₩97,285 | ₩98,103 | ₩96,267 | ₩97,486 | +0.21% | 65.7만 |
|---|
| 2025.10.14 | ₩95,007 | ₩98,183 | ₩93,694 | ₩96,843 | +1.93% | 62.6만 |
|---|
| 2025.10.13 | ₩94,579 | ₩96,615 | ₩93,004 | ₩96,173 | +1.69% | 95.3만 |
|---|
| 2025.10.10 | ₩101,279 | ₩101,279 | ₩92,957 | ₩93,252 | -7.93% | 134.2만 |
|---|