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 | ₩72,637 | ₩75,440 | ₩72,637 | ₩75,386 | +3.79% | 382.3만 |
| 2026.10.08 | ₩73,119 | ₩74,112 | ₩72,208 | ₩73,468 | +0.48% | 322.6만 |
| 2026.10.07 | ₩72,476 | ₩74,112 | ₩71,872 | ₩73,495 | +1.41% | 299.1만 |
| 2026.10.06 | ₩72,717 | ₩74,226 | ₩72,120 | ₩72,945 | +0.31% | 264.3만 |
| 2026.10.05 | ₩72,006 | ₩74,555 | ₩70,209 | ₩72,664 | +0.91% | 514.9만 |
| 2026.10.02 | ₩70,142 | ₩70,384 | ₩67,929 | ₩68,332 | -2.58% | 148만 |
| 2026.10.01 | ₩71,255 | ₩71,470 | ₩69,076 | ₩69,284 | -2.77% | 239.4만 |
| 2026.09.30 | ₩66,843 | ₩69,639 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,364 |
| +3.77% |
| 285.1만 |
| 2026.09.29 | ₩65,529 | ₩66,977 | ₩64,375 | ₩66,441 | +1.39% | 386.5만 |
|---|
| 2026.09.28 | ₩64,724 | ₩66,119 | ₩63,396 | ₩65,797 | +1.66% | 279.1만 |
|---|
| 2026.09.25 | ₩65,394 | ₩66,970 | ₩65,354 | ₩66,119 | +1.11% | 294.4만 |
|---|
| 2026.09.24 | ₩69,619 | ₩69,619 | ₩64,201 | ₩66,387 | -4.64% | 537.1만 |
|---|
| 2026.09.23 | ₩68,707 | ₩69,834 | ₩67,809 | ₩68,479 | -0.33% | 143.4만 |
|---|
| 2026.09.22 | ₩70,477 | ₩70,612 | ₩66,387 | ₩68,197 | -3.24% | 186.3만 |
|---|
| 2026.09.21 | ₩69,458 | ₩69,901 | ₩67,996 | ₩69,324 | -0.19% | 173.2만 |
|---|
| 2026.09.18 | ₩69,726 | ₩69,726 | ₩68,144 | ₩68,761 | -1.38% | 281.8만 |
|---|
| 2026.09.17 | ₩69,713 | ₩70,665 | ₩68,479 | ₩69,405 | -0.44% | 207.8만 |
|---|
| 2026.09.16 | ₩69,592 | ₩71,242 | ₩69,472 | ₩69,700 | +0.15% | 226.9만 |
|---|
| 2026.09.15 | ₩75,158 | ₩76,124 | ₩70,310 | ₩70,491 | -6.21% | 326.6만 |
|---|
| 2026.09.14 | ₩73,441 | ₩76,271 | ₩73,046 | ₩76,097 | +3.62% | 190.9만 |
|---|
| 2026.09.11 | ₩71,148 | ₩72,342 | ₩70,591 | ₩71,430 | +0.40% | 317.9만 |
|---|
| 2026.09.10 | ₩71,081 | ₩72,684 | ₩70,249 | ₩71,363 | +0.40% | 291만 |
|---|
| 2026.09.09 | ₩75,024 | ₩75,024 | ₩72,368 | ₩72,596 | -3.24% | 249.1만 |
|---|
| 2026.09.08 | ₩76,982 | ₩76,982 | ₩73,991 | ₩75,346 | -2.13% | 250.9만 |
|---|
| 2026.09.04 | ₩79,798 | ₩79,798 | ₩75,735 | ₩77,800 | -2.50% | 304.8만 |
|---|
| 2026.09.03 | ₩81,515 | ₩83,192 | ₩80,912 | ₩81,260 | -0.31% | 198.8만 |
|---|
| 2026.09.02 | ₩80,281 | ₩81,461 | ₩79,329 | ₩79,785 | -0.62% | 238.1만 |
|---|
| 2026.09.01 | ₩82,816 | ₩84,117 | ₩80,845 | ₩80,952 | -2.25% | 152.7만 |
|---|
| 2026.08.31 | ₩85,653 | ₩85,653 | ₩83,487 | ₩84,117 | -1.79% | 225만 |
|---|
| 2026.08.28 | ₩85,163 | ₩86,893 | ₩84,613 | ₩85,458 | +0.35% | 146.5만 |
|---|
| 2026.08.27 | ₩82,870 | ₩86,538 | ₩82,340 | ₩85,431 | +3.09% | 387.1만 |
|---|
| 2026.08.26 | ₩79,772 | ₩81,837 | ₩79,141 | ₩81,046 | +1.60% | 312.4만 |
|---|
| 2026.08.25 | ₩82,052 | ₩83,426 | ₩80,348 | ₩81,287 | -0.93% | 302.8만 |
|---|
| 2026.08.24 | ₩84,694 | ₩85,404 | ₩82,950 | ₩83,272 | -1.68% | 473.1만 |
|---|
| 2026.08.21 | ₩84,962 | ₩85,834 | ₩83,098 | ₩85,150 | +0.22% | 405.9만 |
|---|
| 2026.08.20 | ₩83,768 | ₩85,498 | ₩82,884 | ₩84,868 | +1.31% | 317.6만 |
|---|
| 2026.08.19 | ₩80,268 | ₩84,546 | ₩80,268 | ₩84,385 | +5.13% | 285.8만 |
|---|
| 2026.08.18 | ₩79,181 | ₩81,393 | ₩78,618 | ₩80,321 | +1.44% | 226만 |
|---|
| 2026.08.17 | ₩78,967 | ₩79,664 | ₩77,311 | ₩78,296 | -0.85% | 276만 |
|---|
| 2026.08.14 | ₩83,433 | ₩83,688 | ₩78,980 | ₩80,201 | -3.87% | 267.3만 |
|---|
| 2026.08.13 | ₩77,800 | ₩83,621 | ₩76,660 | ₩83,379 | +7.17% | 474.8만 |
|---|
| 2026.08.12 | ₩77,049 | ₩78,323 | ₩76,070 | ₩77,760 | +0.92% | 216.5만 |
|---|
| 2026.08.11 | ₩77,653 | ₩79,470 | ₩76,472 | ₩78,779 | +1.45% | 277.1만 |
|---|
| 2026.08.10 | ₩75,627 | ₩78,202 | ₩75,037 | ₩78,042 | +3.19% | 251.2만 |
|---|
| 2026.08.07 | ₩75,721 | ₩77,612 | ₩75,319 | ₩76,526 | +1.06% | 276.7만 |
|---|
| 2026.08.06 | ₩73,052 | ₩74,756 | ₩71,780 | ₩74,729 | +2.29% | 181.8만 |
|---|
| 2026.08.05 | ₩75,574 | ₩75,674 | ₩72,771 | ₩74,689 | -1.17% | 337.5만 |
|---|
| 2026.08.04 | ₩73,602 | ₩76,110 | ₩72,610 | ₩74,970 | +1.86% | 1472.8만 |
|---|
| 2026.08.03 | ₩71,859 | ₩76,687 | ₩71,296 | ₩74,112 | +3.14% | 355.2만 |
|---|
| 2026.07.31 | ₩72,167 | ₩75,165 | ₩70,947 | ₩73,455 | +1.78% | 534.3만 |
|---|
| 2026.07.30 | ₩75,104 | ₩75,104 | ₩67,058 | ₩72,140 | -3.95% | 760.6만 |
|---|
| 2026.07.29 | ₩65,327 | ₩67,849 | ₩65,327 | ₩67,272 | +2.98% | 417.3만 |
|---|
| 2026.07.28 | ₩63,034 | ₩65,931 | ₩63,034 | ₩65,502 | +3.91% | 313.2만 |
|---|
| 2026.07.27 | ₩58,769 | ₩62,806 | ₩58,313 | ₩62,471 | +6.30% | 254.3만 |
|---|
| 2026.07.24 | ₩56,529 | ₩57,861 | ₩55,913 | ₩57,441 | +1.61% | 163.3만 |
|---|
| 2026.07.23 | ₩57,026 | ₩57,146 | ₩55,094 | ₩55,094 | -3.39% | 120.7만 |
|---|
| 2026.07.22 | ₩58,823 | ₩59,547 | ₩55,034 | ₩55,859 | -5.04% | 424.6만 |
|---|
| 2026.07.21 | ₩60,338 | ₩62,887 | ₩59,212 | ₩59,440 | -1.49% | 316.3만 |
|---|
| 2026.07.20 | ₩60,271 | ₩62,739 | ₩60,124 | ₩62,055 | +2.96% | 325.9만 |
|---|
| 2026.07.17 | ₩60,151 | ₩62,511 | ₩59,011 | ₩61,626 | +2.45% | 372만 |
|---|
| 2026.07.16 | ₩59,306 | ₩60,942 | ₩57,307 | ₩60,526 | +2.06% | 418.4만 |
|---|
| 2026.07.15 | ₩58,689 | ₩60,781 | ₩58,239 | ₩58,447 | -0.41% | 287.7만 |
|---|
| 2026.07.14 | ₩56,100 | ₩59,064 | ₩55,255 | ₩57,723 | +2.89% | 170.9만 |
|---|
| 2026.07.13 | ₩58,997 | ₩60,352 | ₩57,683 | ₩59,051 | +0.09% | 177.3만 |
|---|
| 2026.07.10 | ₩60,700 | ₩60,942 | ₩58,018 | ₩58,112 | -4.26% | 186.2만 |
|---|
| 2026.07.09 | ₩56,878 | ₩59,252 | ₩56,731 | ₩59,037 | +3.80% | 162.8만 |
|---|
| 2026.07.08 | ₩58,876 | ₩59,413 | ₩57,804 | ₩58,809 | -0.11% | 234.6만 |
|---|
| 2026.07.07 | ₩60,352 | ₩61,264 | ₩59,292 | ₩59,976 | -0.62% | 250.5만 |
|---|
| 2026.07.06 | ₩57,844 | ₩59,936 | ₩57,549 | ₩59,064 | +2.11% | 309.6만 |
|---|
| 2026.07.02 | ₩56,221 | ₩59,426 | ₩55,966 | ₩58,970 | +4.89% | 379.5만 |
|---|
| 2026.07.01 | ₩56,221 | ₩58,099 | ₩55,845 | ₩56,516 | +0.52% | 342.8만 |
|---|
| 2026.06.30 | ₩53,954 | ₩54,887 | ₩53,096 | ₩54,478 | +0.97% | 407.9만 |
|---|
| 2026.06.29 | ₩57,361 | ₩58,353 | ₩54,853 | ₩54,987 | -4.14% | 340.7만 |
|---|
| 2026.06.26 | ₩51,688 | ₩56,234 | ₩51,621 | ₩56,208 | +8.74% | 630.3만 |
|---|
| 2026.06.25 | ₩51,956 | ₩52,868 | ₩51,004 | ₩51,366 | -1.14% | 335.8만 |
|---|
| 2026.06.24 | ₩52,184 | ₩53,525 | ₩51,889 | ₩52,305 | +0.23% | 851.9만 |
|---|
| 2026.06.23 | ₩53,311 | ₩53,311 | ₩51,742 | ₩52,211 | -2.06% | 263.1만 |
|---|
| 2026.06.22 | ₩52,372 | ₩54,263 | ₩51,420 | ₩52,291 | -0.15% | 344.4만 |
|---|
| 2026.06.18 | ₩53,297 | ₩54,075 | ₩51,920 | ₩53,633 | +0.63% | 271.8만 |
|---|
| 2026.06.17 | ₩56,281 | ₩56,670 | ₩53,700 | ₩53,780 | -4.44% | 418만 |
|---|
| 2026.06.16 | ₩56,650 | ₩57,213 | ₩54,813 | ₩56,073 | -1.02% | 346.6만 |
|---|
| 2026.06.15 | ₩57,415 | ₩58,213 | ₩56,623 | ₩56,865 | -0.96% | 207.8만 |
|---|
| 2026.06.12 | ₩56,597 | ₩57,106 | ₩54,645 | ₩56,811 | +0.38% | 332.4만 |
|---|
| 2026.06.11 | ₩57,468 | ₩58,099 | ₩55,926 | ₩56,597 | -1.52% | 325.8만 |
|---|
| 2026.06.10 | ₩59,574 | ₩61,328 | ₩58,320 | ₩58,394 | -1.98% | 252.1만 |
|---|
| 2026.06.09 | ₩62,149 | ₩63,866 | ₩59,949 | ₩61,344 | -1.29% | 285.8만 |
|---|
| 2026.06.08 | ₩65,200 | ₩65,200 | ₩63,034 | ₩63,584 | -2.48% | 183.1만 |
|---|
| 2026.06.05 | ₩68,318 | ₩69,740 | ₩64,717 | ₩65,140 | -4.65% | 142.7만 |
|---|
| 2026.06.04 | ₩69,565 | ₩70,638 | ₩67,668 | ₩67,996 | -2.26% | 111.9만 |
|---|
| 2026.06.03 | ₩69,418 | ₩69,418 | ₩66,320 | ₩67,929 | -2.14% | 145.9만 |
|---|
| 2026.06.02 | ₩71,939 | ₩72,717 | ₩69,337 | ₩70,679 | -1.75% | 278.6만 |
|---|
| 2026.06.01 | ₩68,761 | ₩74,099 | ₩67,058 | ₩74,072 | +7.72% | 392.1만 |
|---|
| 2026.05.29 | ₩63,866 | ₩67,205 | ₩63,530 | ₩66,374 | +3.93% | 222.8만 |
|---|
| 2026.05.28 | ₩63,463 | ₩65,006 | ₩62,042 | ₩63,758 | +0.46% | 232.3만 |
|---|
| 2026.05.27 | ₩63,249 | ₩65,502 | ₩62,459 | ₩62,873 | -0.59% | 157만 |
|---|
| 2026.05.26 | ₩62,310 | ₩64,677 | ₩61,653 | ₩63,785 | +2.37% | 166.3만 |
|---|
| 2026.05.22 | ₩62,498 | ₩63,683 | ₩61,733 | ₩62,833 | +0.54% | 268.5만 |
|---|
| 2026.05.21 | ₩62,524 | ₩62,873 | ₩60,781 | ₩62,203 | -0.51% | 239.2만 |
|---|
| 2026.05.20 | ₩62,645 | ₩63,785 | ₩60,580 | ₩63,758 | +1.78% | 209.8만 |
|---|
| 2026.05.19 | ₩65,864 | ₩66,843 | ₩63,007 | ₩63,530 | -3.54% | 224.2만 |
|---|
| 2026.05.18 | ₩61,800 | ₩65,207 | ₩61,425 | ₩64,241 | +3.95% | 188.6만 |
|---|
| 2026.05.15 | ₩63,182 | ₩64,094 | ₩62,109 | ₩62,135 | -1.66% | 226.5만 |
|---|
| 2026.05.14 | ₩61,679 | ₩63,101 | ₩60,379 | ₩62,431 | +1.22% | 296.1만 |
|---|
| 2026.05.13 | ₩63,450 | ₩63,664 | ₩61,076 | ₩61,679 | -2.79% | 285.3만 |
|---|
| 2026.05.12 | ₩67,326 | ₩67,560 | ₩64,348 | ₩64,496 | -4.20% | 271.3만 |
|---|
| 2026.05.11 | ₩70,665 | ₩71,604 | ₩66,494 | ₩67,192 | -4.92% | 257.2만 |
|---|
| 2026.05.08 | ₩70,397 | ₩71,711 | ₩69,673 | ₩71,456 | +1.51% | 277.8만 |
|---|
| 2026.05.07 | ₩72,556 | ₩73,763 | ₩70,638 | ₩71,765 | -1.09% | 436만 |
|---|
| 2026.05.06 | ₩72,456 | ₩72,804 | ₩69,861 | ₩71,027 | -1.97% | 493만 |
|---|
| 2026.05.05 | ₩71,564 | ₩75,212 | ₩69,586 | ₩73,347 | +2.49% | 731.7만 |
|---|
| 2026.05.04 | ₩79,517 | ₩83,379 | ₩79,517 | ₩83,285 | +4.74% | 410.8만 |
|---|
| 2026.05.01 | ₩77,934 | ₩80,898 | ₩77,009 | ₩79,557 | +2.08% | 237.3만 |
|---|
| 2026.04.30 | ₩74,327 | ₩75,963 | ₩73,093 | ₩75,882 | +2.09% | 198.2만 |
|---|
| 2026.04.29 | ₩75,011 | ₩75,158 | ₩73,428 | ₩75,078 | +0.09% | 256.3만 |
|---|
| 2026.04.28 | ₩75,627 | ₩76,928 | ₩73,334 | ₩74,474 | -1.53% | 239.8만 |
|---|
| 2026.04.27 | ₩74,045 | ₩76,043 | ₩73,676 | ₩74,635 | +0.80% | 183.2만 |
|---|
| 2026.04.24 | ₩71,805 | ₩74,850 | ₩71,094 | ₩74,300 | +3.47% | 178.1만 |
|---|
| 2026.04.23 | ₩73,562 | ₩74,233 | ₩70,048 | ₩71,617 | -2.64% | 204.7만 |
|---|
| 2026.04.22 | ₩76,164 | ₩77,116 | ₩75,051 | ₩76,244 | +0.11% | 132.4만 |
|---|
| 2026.04.21 | ₩75,118 | ₩78,296 | ₩74,420 | ₩75,346 | +0.30% | 145.2만 |
|---|
| 2026.04.20 | ₩73,871 | ₩75,399 | ₩73,419 | ₩74,715 | +1.14% | 158.1만 |
|---|
| 2026.04.17 | ₩73,575 | ₩74,568 | ₩72,556 | ₩74,353 | +1.06% | 190.6만 |
|---|
| 2026.04.16 | ₩72,315 | ₩72,623 | ₩70,504 | ₩71,953 | -0.50% | 210.8만 |
|---|
| 2026.04.15 | ₩67,513 | ₩71,121 | ₩66,333 | ₩70,263 | +4.07% | 340.7만 |
|---|
| 2026.04.14 | ₩68,392 | ₩69,458 | ₩65,877 | ₩66,521 | -2.74% | 234.3만 |
|---|
| 2026.04.13 | ₩63,463 | ₩67,795 | ₩62,980 | ₩67,581 | +6.49% | 310.3만 |
|---|
| 2026.04.10 | ₩66,655 | ₩67,044 | ₩62,551 | ₩63,289 | -5.05% | 417.7만 |
|---|
| 2026.04.09 | ₩72,851 | ₩72,851 | ₩66,843 | ₩66,950 | -8.10% | 343.7만 |
|---|
| 2026.04.08 | ₩77,854 | ₩78,149 | ₩73,012 | ₩73,334 | -5.81% | 230.2만 |
|---|
| 2026.04.07 | ₩76,513 | ₩77,626 | ₩74,769 | ₩75,024 | -1.95% | 108만 |
|---|
| 2026.04.06 | ₩77,492 | ₩77,894 | ₩75,627 | ₩76,767 | -0.93% | 118만 |
|---|
| 2026.04.02 | ₩76,647 | ₩79,198 | ₩75,654 | ₩77,814 | +1.52% | 163.8만 |
|---|
| 2026.04.01 | ₩76,593 | ₩77,116 | ₩73,938 | ₩76,902 | +0.40% | 184.1만 |
|---|
| 2026.03.31 | ₩75,440 | ₩77,639 | ₩74,179 | ₩76,446 | +1.33% | 101.1만 |
|---|
| 2026.03.30 | ₩73,763 | ₩76,486 | ₩73,763 | ₩74,783 | +1.38% | 153.3만 |
|---|
| 2026.03.27 | ₩75,212 | ₩75,708 | ₩71,537 | ₩72,784 | -3.23% | 214.9만 |
|---|
| 2026.03.26 | ₩74,581 | ₩78,337 | ₩73,871 | ₩77,143 | +3.43% | 114.6만 |
|---|
| 2026.03.25 | ₩77,559 | ₩79,187 | ₩74,796 | ₩75,024 | -3.27% | 175.7만 |
|---|
| 2026.03.24 | ₩77,814 | ₩77,948 | ₩74,313 | ₩76,271 | -1.98% | 147.2만 |
|---|
| 2026.03.23 | ₩78,229 | ₩80,026 | ₩77,183 | ₩78,846 | +0.79% | 212.7만 |
|---|
| 2026.03.20 | ₩77,679 | ₩79,208 | ₩76,110 | ₩77,961 | +0.36% | 273만 |
|---|
| 2026.03.19 | ₩78,524 | ₩81,233 | ₩78,196 | ₩78,833 | +0.39% | 176.5만 |
|---|
| 2026.03.18 | ₩77,559 | ₩79,935 | ₩76,861 | ₩78,779 | +1.57% | 194.4만 |
|---|
| 2026.03.17 | ₩77,277 | ₩80,751 | ₩77,277 | ₩79,128 | +2.40% | 207.4만 |
|---|
| 2026.03.16 | ₩76,553 | ₩77,411 | ₩75,882 | ₩76,137 | -0.54% | 206.1만 |
|---|
| 2026.03.13 | ₩76,620 | ₩77,586 | ₩74,501 | ₩76,647 | +0.04% | 194.2만 |
|---|
| 2026.03.12 | ₩74,957 | ₩77,787 | ₩73,830 | ₩76,486 | +2.04% | 280.7만 |
|---|
| 2026.03.11 | ₩76,271 | ₩77,626 | ₩73,334 | ₩75,225 | -1.37% | 359.8만 |
|---|
| 2026.03.10 | ₩78,337 | ₩78,994 | ₩75,446 | ₩77,009 | -1.69% | 207만 |
|---|
| 2026.03.09 | ₩77,760 | ₩79,168 | ₩76,124 | ₩78,739 | +1.26% | 501.2만 |
|---|
| 2026.03.06 | ₩79,088 | ₩79,597 | ₩77,062 | ₩79,034 | -0.07% | 244.6만 |
|---|
| 2026.03.05 | ₩77,384 | ₩80,026 | ₩77,384 | ₩79,490 | +2.72% | 245.4만 |
|---|
| 2026.03.04 | ₩75,373 | ₩77,773 | ₩74,850 | ₩77,666 | +3.04% | 325.3만 |
|---|
| 2026.03.03 | ₩73,039 | ₩76,814 | ₩71,410 | ₩75,775 | +3.75% | 205.5만 |
|---|
| 2026.03.02 | ₩72,878 | ₩75,346 | ₩71,966 | ₩74,742 | +2.56% | 189.7만 |
|---|
| 2026.02.27 | ₩72,610 | ₩73,924 | ₩71,278 | ₩73,817 | +1.66% | 214.9만 |
|---|
| 2026.02.26 | ₩71,121 | ₩75,131 | ₩71,014 | ₩74,850 | +5.24% | 270.3만 |
|---|
| 2026.02.25 | ₩68,922 | ₩71,000 | ₩67,031 | ₩70,813 | +2.74% | 281.5만 |
|---|
| 2026.02.24 | ₩66,843 | ₩69,297 | ₩65,515 | ₩68,251 | +2.11% | 196.6만 |
|---|
| 2026.02.23 | ₩68,868 | ₩68,868 | ₩64,617 | ₩65,529 | -4.85% | 275.6만 |
|---|
| 2026.02.20 | ₩69,633 | ₩73,066 | ₩69,083 | ₩70,196 | +0.81% | 314만 |
|---|
| 2026.02.19 | ₩71,081 | ₩71,825 | ₩68,130 | ₩69,767 | -1.85% | 321.2만 |
|---|
| 2026.02.18 | ₩71,282 | ₩71,937 | ₩69,848 | ₩71,161 | -0.17% | 201.4만 |
|---|
| 2026.02.17 | ₩70,303 | ₩71,269 | ₩67,768 | ₩70,021 | -0.40% | 313.7만 |
|---|
| 2026.02.13 | ₩70,343 | ₩74,903 | ₩67,876 | ₩70,196 | -0.21% | 607.7만 |
|---|
| 2026.02.12 | ₩65,234 | ₩66,569 | ₩61,800 | ₩64,214 | -1.56% | 395만 |
|---|
| 2026.02.11 | ₩69,673 | ₩69,928 | ₩64,509 | ₩65,234 | -6.37% | 365.1만 |
|---|
| 2026.02.10 | ₩69,029 | ₩71,752 | ₩68,278 | ₩70,343 | +1.90% | 268.3만 |
|---|
| 2026.02.09 | ₩68,050 | ₩68,667 | ₩66,400 | ₩67,728 | -0.47% | 247.1만 |
|---|
| 2026.02.06 | ₩70,638 | ₩72,516 | ₩67,741 | ₩68,788 | -2.62% | 511.5만 |
|---|
| 2026.02.05 | ₩70,249 | ₩72,704 | ₩68,707 | ₩69,351 | -1.28% | 295.8만 |
|---|
| 2026.02.04 | ₩67,326 | ₩71,443 | ₩66,246 | ₩71,255 | +5.84% | 626.1만 |
|---|
| 2026.02.03 | ₩74,501 | ₩74,501 | ₩67,681 | ₩68,345 | -8.26% | 779.9만 |
|---|
| 2026.02.02 | ₩74,501 | ₩77,518 | ₩74,259 | ₩75,909 | +1.89% | 319.1만 |
|---|
| 2026.01.30 | ₩76,030 | ₩77,545 | ₩74,669 | ₩75,762 | -0.35% | 350.7만 |
|---|
| 2026.01.29 | ₩82,132 | ₩82,132 | ₩75,788 | ₩76,164 | -7.27% | 321.6만 |
|---|
| 2026.01.28 | ₩85,646 | ₩85,954 | ₩83,339 | ₩83,420 | -2.60% | 298.1만 |
|---|
| 2026.01.27 | ₩88,422 | ₩88,422 | ₩84,425 | ₩84,694 | -4.22% | 190.5만 |
|---|
| 2026.01.26 | ₩88,207 | ₩90,206 | ₩88,140 | ₩88,234 | +0.03% | 158.1만 |
|---|
| 2026.01.23 | ₩87,778 | ₩88,328 | ₩86,692 | ₩88,033 | +0.29% | 152.2만 |
|---|
| 2026.01.22 | ₩85,163 | ₩87,242 | ₩84,754 | ₩87,188 | +2.38% | 164만 |
|---|
| 2026.01.21 | ₩86,665 | ₩87,202 | ₩84,385 | ₩84,439 | -2.57% | 219.2만 |
|---|
| 2026.01.20 | ₩88,932 | ₩91,480 | ₩86,155 | ₩86,424 | -2.82% | 215만 |
|---|
| 2026.01.16 | ₩94,967 | ₩96,100 | ₩90,326 | ₩91,533 | -3.62% | 228.5만 |
|---|
| 2026.01.15 | ₩97,059 | ₩98,152 | ₩94,176 | ₩95,088 | -2.03% | 174.3만 |
|---|
| 2026.01.14 | ₩96,147 | ₩97,072 | ₩94,632 | ₩96,362 | +0.22% | 238.2만 |
|---|
| 2026.01.13 | ₩98,279 | ₩99,245 | ₩95,973 | ₩96,616 | -1.69% | 127.6만 |
|---|
| 2026.01.12 | ₩98,588 | ₩100,164 | ₩97,327 | ₩98,789 | +0.20% | 101.5만 |
|---|
| 2026.01.09 | ₩99,782 | ₩100,667 | ₩97,971 | ₩98,467 | -1.32% | 100.8만 |
|---|
| 2026.01.08 | ₩99,808 | ₩100,730 | ₩97,431 | ₩98,923 | -0.89% | 92.3만 |
|---|
| 2026.01.07 | ₩100,278 | ₩100,881 | ₩98,883 | ₩100,077 | -0.20% | 88.9만 |
|---|
| 2026.01.06 | ₩97,515 | ₩100,170 | ₩95,530 | ₩99,942 | +2.49% | 98.6만 |
|---|
| 2026.01.05 | ₩96,912 | ₩98,789 | ₩95,510 | ₩97,770 | +0.89% | 122만 |
|---|
| 2026.01.02 | ₩97,891 | ₩98,569 | ₩92,673 | ₩93,934 | -4.04% | 106.1만 |
|---|
| 2025.12.31 | ₩99,044 | ₩99,044 | ₩97,528 | ₩97,555 | -1.50% | 86.7만 |
|---|
| 2025.12.30 | ₩98,990 | ₩99,989 | ₩98,119 | ₩98,937 | -0.05% | 60.3만 |
|---|
| 2025.12.29 | ₩100,117 | ₩100,372 | ₩98,829 | ₩99,419 | -0.70% | 60.6만 |
|---|
| 2025.12.26 | ₩99,701 | ₩100,264 | ₩98,870 | ₩99,956 | +0.26% | 45만 |
|---|
| 2025.12.24 | ₩100,117 | ₩100,734 | ₩99,151 | ₩99,554 | -0.56% | 35.1만 |
|---|
| 2025.12.23 | ₩100,398 | ₩100,935 | ₩98,628 | ₩99,647 | -0.75% | 53.5만 |
|---|
| 2025.12.22 | ₩99,808 | ₩102,102 | ₩99,808 | ₩100,787 | +0.98% | 91.2만 |
|---|
| 2025.12.19 | ₩100,023 | ₩101,324 | ₩98,762 | ₩99,419 | -0.60% | 157.8만 |
|---|
| 2025.12.18 | ₩99,259 | ₩101,069 | ₩99,044 | ₩99,701 | +0.45% | 83.5만 |
|---|
| 2025.12.17 | ₩97,595 | ₩100,787 | ₩97,575 | ₩98,454 | +0.88% | 88.2만 |
|---|
| 2025.12.16 | ₩96,885 | ₩98,172 | ₩95,852 | ₩96,912 | +0.03% | 114만 |
|---|
| 2025.12.15 | ₩99,647 | ₩99,949 | ₩96,710 | ₩97,032 | -2.62% | 139.9만 |
|---|
| 2025.12.12 | ₩102,209 | ₩102,363 | ₩99,379 | ₩99,849 | -2.31% | 105.1만 |
|---|
| 2025.12.11 | ₩102,638 | ₩104,207 | ₩100,586 | ₩103,041 | +0.39% | 108.2만 |
|---|
| 2025.12.10 | ₩104,046 | ₩105,280 | ₩102,826 | ₩103,188 | -0.82% | 146.2만 |
|---|
| 2025.12.09 | ₩103,014 | ₩105,870 | ₩101,820 | ₩104,087 | +1.04% | 136.3만 |
|---|
| 2025.12.08 | ₩103,966 | ₩104,797 | ₩102,457 | ₩103,926 | -0.04% | 145.8만 |
|---|
| 2025.12.05 | ₩101,740 | ₩104,918 | ₩100,573 | ₩104,033 | +2.25% | 180.3만 |
|---|
| 2025.12.04 | ₩102,598 | ₩103,161 | ₩100,443 | ₩102,987 | +0.38% | 98.7만 |
|---|
| 2025.12.03 | ₩100,626 | ₩101,927 | ₩99,728 | ₩101,820 | +1.19% | 118.9만 |
|---|
| 2025.12.02 | ₩101,927 | ₩102,866 | ₩100,278 | ₩100,935 | -0.97% | 105.4만 |
|---|
| 2025.12.01 | ₩98,306 | ₩102,303 | ₩98,233 | ₩100,774 | +2.51% | 154.2만 |
|---|
| 2025.11.28 | ₩99,218 | ₩99,956 | ₩98,414 | ₩99,326 | +0.11% | 50.1만 |
|---|
| 2025.11.26 | ₩98,963 | ₩100,989 | ₩98,776 | ₩99,017 | +0.05% | 89.6만 |
|---|
| 2025.11.25 | ₩96,563 | ₩99,715 | ₩96,000 | ₩98,990 | +2.51% | 127.8만 |
|---|
| 2025.11.24 | ₩95,879 | ₩97,542 | ₩95,114 | ₩96,791 | +0.95% | 100.3만 |
|---|
| 2025.11.21 | ₩93,009 | ₩96,221 | ₩92,271 | ₩95,342 | +2.51% | 211.7만 |
|---|
| 2025.11.20 | ₩98,159 | ₩99,232 | ₩93,036 | ₩93,197 | -5.06% | 114.7만 |
|---|
| 2025.11.19 | ₩97,247 | ₩98,226 | ₩94,766 | ₩96,214 | -1.06% | 150.7만 |
|---|
| 2025.11.18 | ₩96,040 | ₩98,548 | ₩95,222 | ₩97,998 | +2.04% | 176.3만 |
|---|
| 2025.11.17 | ₩100,787 | ₩100,801 | ₩96,422 | ₩97,381 | -3.38% | 116.8만 |
|---|
| 2025.11.14 | ₩99,084 | ₩103,322 | ₩98,642 | ₩101,243 | +2.18% | 163.1만 |
|---|
| 2025.11.13 | ₩102,799 | ₩103,577 | ₩100,130 | ₩101,069 | -1.68% | 186.8만 |
|---|
| 2025.11.12 | ₩105,937 | ₩107,835 | ₩103,389 | ₩104,704 | -1.16% | 98.8만 |
|---|
| 2025.11.11 | ₩105,951 | ₩106,823 | ₩105,253 | ₩105,750 | -0.19% | 152.6만 |
|---|
| 2025.11.10 | ₩107,171 | ₩107,292 | ₩104,932 | ₩106,165 | -0.94% | 148.8만 |
|---|
| 2025.11.07 | ₩105,267 | ₩107,171 | ₩102,756 | ₩106,756 | +1.41% | 136.1만 |
|---|
| 2025.11.06 | ₩103,362 | ₩110,397 | ₩101,860 | ₩106,072 | +2.62% | 510.1만 |
|---|
| 2025.11.05 | ₩95,704 | ₩96,858 | ₩93,934 | ₩95,946 | +0.25% | 216.6만 |
|---|
| 2025.11.04 | ₩97,448 | ₩98,816 | ₩94,524 | ₩94,806 | -2.71% | 132.1만 |
|---|
| 2025.11.03 | ₩99,098 | ₩100,586 | ₩97,850 | ₩99,513 | +0.42% | 149.9만 |
|---|
| 2025.10.31 | ₩96,965 | ₩99,580 | ₩96,858 | ₩99,004 | +2.10% | 125.2만 |
|---|
| 2025.10.30 | ₩95,932 | ₩98,770 | ₩95,369 | ₩96,563 | +0.66% | 130.5만 |
|---|
| 2025.10.29 | ₩98,896 | ₩99,265 | ₩96,087 | ₩96,348 | -2.58% | 138만 |
|---|
| 2025.10.28 | ₩99,956 | ₩100,647 | ₩99,218 | ₩99,460 | -0.50% | 94.5만 |
|---|
| 2025.10.27 | ₩101,699 | ₩101,807 | ₩99,252 | ₩99,849 | -1.82% | 78.1만 |
|---|
| 2025.10.24 | ₩99,942 | ₩101,371 | ₩99,634 | ₩100,559 | +0.62% | 94.4만 |
|---|
| 2025.10.23 | ₩98,293 | ₩99,198 | ₩97,528 | ₩98,561 | +0.27% | 70.1만 |
|---|
| 2025.10.22 | ₩99,178 | ₩100,385 | ₩96,985 | ₩97,341 | -1.85% | 104.7만 |
|---|
| 2025.10.21 | ₩97,019 | ₩100,761 | ₩96,281 | ₩100,130 | +3.21% | 93.1만 |
|---|
| 2025.10.20 | ₩96,563 | ₩99,393 | ₩95,409 | ₩97,072 | +0.53% | 106만 |
|---|
| 2025.10.17 | ₩93,760 | ₩95,557 | ₩93,250 | ₩93,934 | +0.19% | 101.5만 |
|---|
| 2025.10.16 | ₩98,689 | ₩101,183 | ₩94,222 | ₩94,712 | -4.03% | 65만 |
|---|
| 2025.10.15 | ₩97,367 | ₩98,186 | ₩96,348 | ₩97,569 | +0.21% | 65.7만 |
|---|
| 2025.10.14 | ₩95,088 | ₩98,266 | ₩93,773 | ₩96,925 | +1.93% | 62.6만 |
|---|
| 2025.10.13 | ₩94,658 | ₩96,697 | ₩93,083 | ₩96,254 | +1.69% | 95.3만 |
|---|
| 2025.10.10 | ₩101,364 | ₩101,364 | ₩93,036 | ₩93,331 | -7.93% | 134.2만 |
|---|