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 | ₩72,632 | ₩75,435 | ₩72,632 | ₩75,382 | +3.79% | 382.3만 |
| 2026.10.08 | ₩73,115 | ₩74,108 | ₩72,203 | ₩73,464 | +0.48% | 322.6만 |
| 2026.10.07 | ₩72,471 | ₩74,108 | ₩71,868 | ₩73,491 | +1.41% | 299.1만 |
| 2026.10.06 | ₩72,713 | ₩74,222 | ₩72,116 | ₩72,941 | +0.31% | 264.3만 |
| 2026.10.05 | ₩72,002 | ₩74,550 | ₩70,205 | ₩72,659 | +0.91% | 514.9만 |
| 2026.10.02 | ₩70,138 | ₩70,379 | ₩67,925 | ₩68,328 | -2.58% | 148만 |
| 2026.10.01 | ₩71,251 | ₩71,466 | ₩69,072 | ₩69,280 | -2.77% | 239.4만 |
| 2026.09.30 | ₩66,839 | ₩69,635 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,360 |
| +3.77% |
| 285.1만 |
| 2026.09.29 | ₩65,525 | ₩66,973 | ₩64,371 | ₩66,437 | +1.39% | 386.5만 |
|---|
| 2026.09.28 | ₩64,720 | ₩66,115 | ₩63,392 | ₩65,793 | +1.66% | 279.1만 |
|---|
| 2026.09.25 | ₩65,391 | ₩66,966 | ₩65,350 | ₩66,115 | +1.11% | 294.4만 |
|---|
| 2026.09.24 | ₩69,615 | ₩69,615 | ₩64,197 | ₩66,383 | -4.64% | 537.1만 |
|---|
| 2026.09.23 | ₩68,703 | ₩69,830 | ₩67,805 | ₩68,475 | -0.33% | 143.4만 |
|---|
| 2026.09.22 | ₩70,473 | ₩70,607 | ₩66,383 | ₩68,193 | -3.24% | 186.3만 |
|---|
| 2026.09.21 | ₩69,454 | ₩69,897 | ₩67,992 | ₩69,320 | -0.19% | 173.2만 |
|---|
| 2026.09.18 | ₩69,722 | ₩69,722 | ₩68,140 | ₩68,757 | -1.38% | 281.8만 |
|---|
| 2026.09.17 | ₩69,709 | ₩70,661 | ₩68,475 | ₩69,400 | -0.44% | 207.8만 |
|---|
| 2026.09.16 | ₩69,588 | ₩71,238 | ₩69,467 | ₩69,695 | +0.15% | 226.9만 |
|---|
| 2026.09.15 | ₩75,154 | ₩76,119 | ₩70,306 | ₩70,487 | -6.21% | 326.6만 |
|---|
| 2026.09.14 | ₩73,437 | ₩76,267 | ₩73,041 | ₩76,092 | +3.62% | 190.9만 |
|---|
| 2026.09.11 | ₩71,144 | ₩72,337 | ₩70,587 | ₩71,425 | +0.40% | 317.9만 |
|---|
| 2026.09.10 | ₩71,077 | ₩72,679 | ₩70,245 | ₩71,358 | +0.40% | 291만 |
|---|
| 2026.09.09 | ₩75,019 | ₩75,019 | ₩72,364 | ₩72,592 | -3.24% | 249.1만 |
|---|
| 2026.09.08 | ₩76,977 | ₩76,977 | ₩73,987 | ₩75,341 | -2.13% | 250.9만 |
|---|
| 2026.09.04 | ₩79,794 | ₩79,794 | ₩75,730 | ₩77,795 | -2.50% | 304.8만 |
|---|
| 2026.09.03 | ₩81,510 | ₩83,187 | ₩80,907 | ₩81,255 | -0.31% | 198.8만 |
|---|
| 2026.09.02 | ₩80,276 | ₩81,457 | ₩79,324 | ₩79,780 | -0.62% | 238.1만 |
|---|
| 2026.09.01 | ₩82,811 | ₩84,112 | ₩80,840 | ₩80,947 | -2.25% | 152.7만 |
|---|
| 2026.08.31 | ₩85,647 | ₩85,647 | ₩83,482 | ₩84,112 | -1.79% | 225만 |
|---|
| 2026.08.28 | ₩85,158 | ₩86,888 | ₩84,608 | ₩85,453 | +0.35% | 146.5만 |
|---|
| 2026.08.27 | ₩82,865 | ₩86,533 | ₩82,335 | ₩85,426 | +3.09% | 387.1만 |
|---|
| 2026.08.26 | ₩79,767 | ₩81,832 | ₩79,137 | ₩81,041 | +1.60% | 312.4만 |
|---|
| 2026.08.25 | ₩82,047 | ₩83,421 | ₩80,344 | ₩81,282 | -0.93% | 302.8만 |
|---|
| 2026.08.24 | ₩84,689 | ₩85,399 | ₩82,945 | ₩83,267 | -1.68% | 473.1만 |
|---|
| 2026.08.21 | ₩84,957 | ₩85,828 | ₩83,093 | ₩85,145 | +0.22% | 405.9만 |
|---|
| 2026.08.20 | ₩83,763 | ₩85,493 | ₩82,879 | ₩84,863 | +1.31% | 317.6만 |
|---|
| 2026.08.19 | ₩80,263 | ₩84,541 | ₩80,263 | ₩84,380 | +5.13% | 285.8만 |
|---|
| 2026.08.18 | ₩79,177 | ₩81,388 | ₩78,614 | ₩80,317 | +1.44% | 226만 |
|---|
| 2026.08.17 | ₩78,962 | ₩79,660 | ₩77,306 | ₩78,292 | -0.85% | 276만 |
|---|
| 2026.08.14 | ₩83,428 | ₩83,683 | ₩78,976 | ₩80,196 | -3.87% | 267.3만 |
|---|
| 2026.08.13 | ₩77,795 | ₩83,616 | ₩76,656 | ₩83,374 | +7.17% | 474.8만 |
|---|
| 2026.08.12 | ₩77,044 | ₩78,318 | ₩76,065 | ₩77,755 | +0.92% | 216.5만 |
|---|
| 2026.08.11 | ₩77,648 | ₩79,465 | ₩76,468 | ₩78,774 | +1.45% | 277.1만 |
|---|
| 2026.08.10 | ₩75,623 | ₩78,198 | ₩75,033 | ₩78,037 | +3.19% | 251.2만 |
|---|
| 2026.08.07 | ₩75,717 | ₩77,608 | ₩75,314 | ₩76,521 | +1.06% | 276.7만 |
|---|
| 2026.08.06 | ₩73,048 | ₩74,751 | ₩71,775 | ₩74,724 | +2.29% | 181.8만 |
|---|
| 2026.08.05 | ₩75,569 | ₩75,670 | ₩72,766 | ₩74,684 | -1.17% | 337.5만 |
|---|
| 2026.08.04 | ₩73,598 | ₩76,106 | ₩72,606 | ₩74,966 | +1.86% | 1472.8만 |
|---|
| 2026.08.03 | ₩71,855 | ₩76,682 | ₩71,291 | ₩74,108 | +3.14% | 355.2만 |
|---|
| 2026.07.31 | ₩72,163 | ₩75,160 | ₩70,943 | ₩73,450 | +1.78% | 534.3만 |
|---|
| 2026.07.30 | ₩75,100 | ₩75,100 | ₩67,054 | ₩72,136 | -3.95% | 760.6만 |
|---|
| 2026.07.29 | ₩65,324 | ₩67,845 | ₩65,324 | ₩67,268 | +2.98% | 417.3만 |
|---|
| 2026.07.28 | ₩63,030 | ₩65,927 | ₩63,030 | ₩65,498 | +3.91% | 313.2만 |
|---|
| 2026.07.27 | ₩58,766 | ₩62,802 | ₩58,310 | ₩62,467 | +6.30% | 254.3만 |
|---|
| 2026.07.24 | ₩56,526 | ₩57,858 | ₩55,909 | ₩57,438 | +1.61% | 163.3만 |
|---|
| 2026.07.23 | ₩57,022 | ₩57,143 | ₩55,091 | ₩55,091 | -3.39% | 120.7만 |
|---|
| 2026.07.22 | ₩58,819 | ₩59,544 | ₩55,031 | ₩55,856 | -5.04% | 424.6만 |
|---|
| 2026.07.21 | ₩60,335 | ₩62,883 | ₩59,208 | ₩59,436 | -1.49% | 316.3만 |
|---|
| 2026.07.20 | ₩60,268 | ₩62,735 | ₩60,120 | ₩62,051 | +2.96% | 325.9만 |
|---|
| 2026.07.17 | ₩60,147 | ₩62,507 | ₩59,007 | ₩61,622 | +2.45% | 372만 |
|---|
| 2026.07.16 | ₩59,302 | ₩60,938 | ₩57,304 | ₩60,522 | +2.06% | 418.4만 |
|---|
| 2026.07.15 | ₩58,685 | ₩60,777 | ₩58,236 | ₩58,444 | -0.41% | 287.7만 |
|---|
| 2026.07.14 | ₩56,097 | ₩59,061 | ₩55,252 | ₩57,720 | +2.89% | 170.9만 |
|---|
| 2026.07.13 | ₩58,994 | ₩60,348 | ₩57,679 | ₩59,047 | +0.09% | 177.3만 |
|---|
| 2026.07.10 | ₩60,697 | ₩60,938 | ₩58,015 | ₩58,109 | -4.26% | 186.2만 |
|---|
| 2026.07.09 | ₩56,875 | ₩59,248 | ₩56,727 | ₩59,034 | +3.80% | 162.8만 |
|---|
| 2026.07.08 | ₩58,873 | ₩59,409 | ₩57,800 | ₩58,806 | -0.11% | 234.6만 |
|---|
| 2026.07.07 | ₩60,348 | ₩61,260 | ₩59,289 | ₩59,973 | -0.62% | 250.5만 |
|---|
| 2026.07.06 | ₩57,840 | ₩59,932 | ₩57,545 | ₩59,061 | +2.11% | 309.6만 |
|---|
| 2026.07.02 | ₩56,218 | ₩59,423 | ₩55,963 | ₩58,967 | +4.89% | 379.5만 |
|---|
| 2026.07.01 | ₩56,218 | ₩58,095 | ₩55,842 | ₩56,513 | +0.52% | 342.8만 |
|---|
| 2026.06.30 | ₩53,951 | ₩54,883 | ₩53,093 | ₩54,474 | +0.97% | 407.9만 |
|---|
| 2026.06.29 | ₩57,358 | ₩58,350 | ₩54,850 | ₩54,984 | -4.14% | 340.7만 |
|---|
| 2026.06.26 | ₩51,685 | ₩56,231 | ₩51,618 | ₩56,204 | +8.74% | 630.3만 |
|---|
| 2026.06.25 | ₩51,953 | ₩52,865 | ₩51,001 | ₩51,363 | -1.14% | 335.8만 |
|---|
| 2026.06.24 | ₩52,181 | ₩53,522 | ₩51,886 | ₩52,302 | +0.23% | 851.9만 |
|---|
| 2026.06.23 | ₩53,308 | ₩53,308 | ₩51,738 | ₩52,208 | -2.06% | 263.1만 |
|---|
| 2026.06.22 | ₩52,369 | ₩54,260 | ₩51,417 | ₩52,288 | -0.15% | 344.4만 |
|---|
| 2026.06.18 | ₩53,294 | ₩54,072 | ₩51,917 | ₩53,629 | +0.63% | 271.8만 |
|---|
| 2026.06.17 | ₩56,278 | ₩56,667 | ₩53,696 | ₩53,777 | -4.44% | 418만 |
|---|
| 2026.06.16 | ₩56,647 | ₩57,210 | ₩54,810 | ₩56,070 | -1.02% | 346.6만 |
|---|
| 2026.06.15 | ₩57,411 | ₩58,209 | ₩56,620 | ₩56,861 | -0.96% | 207.8만 |
|---|
| 2026.06.12 | ₩56,593 | ₩57,103 | ₩54,642 | ₩56,808 | +0.38% | 332.4만 |
|---|
| 2026.06.11 | ₩57,465 | ₩58,095 | ₩55,923 | ₩56,593 | -1.52% | 325.8만 |
|---|
| 2026.06.10 | ₩59,570 | ₩61,324 | ₩58,316 | ₩58,390 | -1.98% | 252.1만 |
|---|
| 2026.06.09 | ₩62,145 | ₩63,862 | ₩59,946 | ₩61,341 | -1.29% | 285.8만 |
|---|
| 2026.06.08 | ₩65,196 | ₩65,196 | ₩63,030 | ₩63,580 | -2.48% | 183.1만 |
|---|
| 2026.06.05 | ₩68,314 | ₩69,736 | ₩64,713 | ₩65,136 | -4.65% | 142.7만 |
|---|
| 2026.06.04 | ₩69,561 | ₩70,634 | ₩67,664 | ₩67,992 | -2.26% | 111.9만 |
|---|
| 2026.06.03 | ₩69,414 | ₩69,414 | ₩66,316 | ₩67,925 | -2.14% | 145.9만 |
|---|
| 2026.06.02 | ₩71,935 | ₩72,713 | ₩69,333 | ₩70,674 | -1.75% | 278.6만 |
|---|
| 2026.06.01 | ₩68,757 | ₩74,094 | ₩67,054 | ₩74,067 | +7.72% | 392.1만 |
|---|
| 2026.05.29 | ₩63,862 | ₩67,201 | ₩63,526 | ₩66,370 | +3.93% | 222.8만 |
|---|
| 2026.05.28 | ₩63,459 | ₩65,002 | ₩62,038 | ₩63,754 | +0.46% | 232.3만 |
|---|
| 2026.05.27 | ₩63,245 | ₩65,498 | ₩62,455 | ₩62,869 | -0.59% | 157만 |
|---|
| 2026.05.26 | ₩62,306 | ₩64,673 | ₩61,649 | ₩63,781 | +2.37% | 166.3만 |
|---|
| 2026.05.22 | ₩62,494 | ₩63,679 | ₩61,729 | ₩62,829 | +0.54% | 268.5만 |
|---|
| 2026.05.21 | ₩62,521 | ₩62,869 | ₩60,777 | ₩62,199 | -0.51% | 239.2만 |
|---|
| 2026.05.20 | ₩62,641 | ₩63,781 | ₩60,576 | ₩63,754 | +1.78% | 209.8만 |
|---|
| 2026.05.19 | ₩65,860 | ₩66,839 | ₩63,003 | ₩63,526 | -3.54% | 224.2만 |
|---|
| 2026.05.18 | ₩61,797 | ₩65,203 | ₩61,421 | ₩64,237 | +3.95% | 188.6만 |
|---|
| 2026.05.15 | ₩63,178 | ₩64,090 | ₩62,105 | ₩62,132 | -1.66% | 226.5만 |
|---|
| 2026.05.14 | ₩61,676 | ₩63,097 | ₩60,375 | ₩62,427 | +1.22% | 296.1만 |
|---|
| 2026.05.13 | ₩63,446 | ₩63,661 | ₩61,072 | ₩61,676 | -2.79% | 285.3만 |
|---|
| 2026.05.12 | ₩67,322 | ₩67,556 | ₩64,345 | ₩64,492 | -4.20% | 271.3만 |
|---|
| 2026.05.11 | ₩70,661 | ₩71,600 | ₩66,490 | ₩67,188 | -4.92% | 257.2만 |
|---|
| 2026.05.08 | ₩70,393 | ₩71,707 | ₩69,669 | ₩71,452 | +1.51% | 277.8만 |
|---|
| 2026.05.07 | ₩72,552 | ₩73,759 | ₩70,634 | ₩71,761 | -1.09% | 436만 |
|---|
| 2026.05.06 | ₩72,451 | ₩72,800 | ₩69,856 | ₩71,023 | -1.97% | 493만 |
|---|
| 2026.05.05 | ₩71,559 | ₩75,207 | ₩69,581 | ₩73,343 | +2.49% | 731.7만 |
|---|
| 2026.05.04 | ₩79,512 | ₩83,374 | ₩79,512 | ₩83,280 | +4.74% | 410.8만 |
|---|
| 2026.05.01 | ₩77,930 | ₩80,893 | ₩77,004 | ₩79,552 | +2.08% | 237.3만 |
|---|
| 2026.04.30 | ₩74,322 | ₩75,958 | ₩73,088 | ₩75,878 | +2.09% | 198.2만 |
|---|
| 2026.04.29 | ₩75,006 | ₩75,154 | ₩73,424 | ₩75,073 | +0.09% | 256.3만 |
|---|
| 2026.04.28 | ₩75,623 | ₩76,924 | ₩73,330 | ₩74,470 | -1.53% | 239.8만 |
|---|
| 2026.04.27 | ₩74,040 | ₩76,039 | ₩73,672 | ₩74,631 | +0.80% | 183.2만 |
|---|
| 2026.04.24 | ₩71,801 | ₩74,845 | ₩71,090 | ₩74,295 | +3.47% | 178.1만 |
|---|
| 2026.04.23 | ₩73,558 | ₩74,228 | ₩70,044 | ₩71,613 | -2.64% | 204.7만 |
|---|
| 2026.04.22 | ₩76,159 | ₩77,112 | ₩75,046 | ₩76,240 | +0.11% | 132.4만 |
|---|
| 2026.04.21 | ₩75,113 | ₩78,292 | ₩74,416 | ₩75,341 | +0.30% | 145.2만 |
|---|
| 2026.04.20 | ₩73,866 | ₩75,395 | ₩73,414 | ₩74,711 | +1.14% | 158.1만 |
|---|
| 2026.04.17 | ₩73,571 | ₩74,563 | ₩72,552 | ₩74,349 | +1.06% | 190.6만 |
|---|
| 2026.04.16 | ₩72,310 | ₩72,619 | ₩70,500 | ₩71,948 | -0.50% | 210.8만 |
|---|
| 2026.04.15 | ₩67,509 | ₩71,117 | ₩66,329 | ₩70,259 | +4.07% | 340.7만 |
|---|
| 2026.04.14 | ₩68,388 | ₩69,454 | ₩65,873 | ₩66,517 | -2.74% | 234.3만 |
|---|
| 2026.04.13 | ₩63,459 | ₩67,791 | ₩62,977 | ₩67,577 | +6.49% | 310.3만 |
|---|
| 2026.04.10 | ₩66,651 | ₩67,040 | ₩62,548 | ₩63,285 | -5.05% | 417.7만 |
|---|
| 2026.04.09 | ₩72,847 | ₩72,847 | ₩66,839 | ₩66,946 | -8.10% | 343.7만 |
|---|
| 2026.04.08 | ₩77,849 | ₩78,144 | ₩73,008 | ₩73,330 | -5.81% | 230.2만 |
|---|
| 2026.04.07 | ₩76,508 | ₩77,621 | ₩74,765 | ₩75,019 | -1.95% | 108만 |
|---|
| 2026.04.06 | ₩77,487 | ₩77,889 | ₩75,623 | ₩76,763 | -0.93% | 118만 |
|---|
| 2026.04.02 | ₩76,642 | ₩79,193 | ₩75,650 | ₩77,809 | +1.52% | 163.8만 |
|---|
| 2026.04.01 | ₩76,589 | ₩77,112 | ₩73,933 | ₩76,897 | +0.40% | 184.1만 |
|---|
| 2026.03.31 | ₩75,435 | ₩77,635 | ₩74,175 | ₩76,441 | +1.33% | 101.1만 |
|---|
| 2026.03.30 | ₩73,759 | ₩76,481 | ₩73,759 | ₩74,778 | +1.38% | 153.3만 |
|---|
| 2026.03.27 | ₩75,207 | ₩75,703 | ₩71,533 | ₩72,780 | -3.23% | 214.9만 |
|---|
| 2026.03.26 | ₩74,577 | ₩78,332 | ₩73,866 | ₩77,138 | +3.43% | 114.6만 |
|---|
| 2026.03.25 | ₩77,554 | ₩79,182 | ₩74,791 | ₩75,019 | -3.27% | 175.7만 |
|---|
| 2026.03.24 | ₩77,809 | ₩77,943 | ₩74,309 | ₩76,267 | -1.98% | 147.2만 |
|---|
| 2026.03.23 | ₩78,225 | ₩80,022 | ₩77,179 | ₩78,842 | +0.79% | 212.7만 |
|---|
| 2026.03.20 | ₩77,675 | ₩79,204 | ₩76,106 | ₩77,956 | +0.36% | 273만 |
|---|
| 2026.03.19 | ₩78,520 | ₩81,229 | ₩78,191 | ₩78,828 | +0.39% | 176.5만 |
|---|
| 2026.03.18 | ₩77,554 | ₩79,930 | ₩76,857 | ₩78,774 | +1.57% | 194.4만 |
|---|
| 2026.03.17 | ₩77,272 | ₩80,746 | ₩77,272 | ₩79,123 | +2.40% | 207.4만 |
|---|
| 2026.03.16 | ₩76,548 | ₩77,407 | ₩75,878 | ₩76,133 | -0.54% | 206.1만 |
|---|
| 2026.03.13 | ₩76,615 | ₩77,581 | ₩74,496 | ₩76,642 | +0.04% | 194.2만 |
|---|
| 2026.03.12 | ₩74,952 | ₩77,782 | ₩73,826 | ₩76,481 | +2.04% | 280.7만 |
|---|
| 2026.03.11 | ₩76,267 | ₩77,621 | ₩73,330 | ₩75,221 | -1.37% | 359.8만 |
|---|
| 2026.03.10 | ₩78,332 | ₩78,989 | ₩75,442 | ₩77,004 | -1.69% | 207만 |
|---|
| 2026.03.09 | ₩77,755 | ₩79,163 | ₩76,119 | ₩78,734 | +1.26% | 501.2만 |
|---|
| 2026.03.06 | ₩79,083 | ₩79,593 | ₩77,058 | ₩79,029 | -0.07% | 244.6만 |
|---|
| 2026.03.05 | ₩77,380 | ₩80,022 | ₩77,380 | ₩79,485 | +2.72% | 245.4만 |
|---|
| 2026.03.04 | ₩75,368 | ₩77,769 | ₩74,845 | ₩77,661 | +3.04% | 325.3만 |
|---|
| 2026.03.03 | ₩73,035 | ₩76,810 | ₩71,405 | ₩75,770 | +3.75% | 205.5만 |
|---|
| 2026.03.02 | ₩72,874 | ₩75,341 | ₩71,962 | ₩74,738 | +2.56% | 189.7만 |
|---|
| 2026.02.27 | ₩72,606 | ₩73,920 | ₩71,274 | ₩73,812 | +1.66% | 214.9만 |
|---|
| 2026.02.26 | ₩71,117 | ₩75,127 | ₩71,010 | ₩74,845 | +5.24% | 270.3만 |
|---|
| 2026.02.25 | ₩68,918 | ₩70,996 | ₩67,027 | ₩70,808 | +2.74% | 281.5만 |
|---|
| 2026.02.24 | ₩66,839 | ₩69,293 | ₩65,511 | ₩68,247 | +2.11% | 196.6만 |
|---|
| 2026.02.23 | ₩68,864 | ₩68,864 | ₩64,613 | ₩65,525 | -4.85% | 275.6만 |
|---|
| 2026.02.20 | ₩69,628 | ₩73,061 | ₩69,079 | ₩70,192 | +0.81% | 314만 |
|---|
| 2026.02.19 | ₩71,077 | ₩71,821 | ₩68,126 | ₩69,762 | -1.85% | 321.2만 |
|---|
| 2026.02.18 | ₩71,278 | ₩71,932 | ₩69,844 | ₩71,157 | -0.17% | 201.4만 |
|---|
| 2026.02.17 | ₩70,299 | ₩71,264 | ₩67,764 | ₩70,017 | -0.40% | 313.7만 |
|---|
| 2026.02.13 | ₩70,339 | ₩74,899 | ₩67,872 | ₩70,192 | -0.21% | 607.7만 |
|---|
| 2026.02.12 | ₩65,230 | ₩66,565 | ₩61,797 | ₩64,210 | -1.56% | 395만 |
|---|
| 2026.02.11 | ₩69,669 | ₩69,923 | ₩64,505 | ₩65,230 | -6.37% | 365.1만 |
|---|
| 2026.02.10 | ₩69,025 | ₩71,747 | ₩68,274 | ₩70,339 | +1.90% | 268.3만 |
|---|
| 2026.02.09 | ₩68,046 | ₩68,663 | ₩66,396 | ₩67,724 | -0.47% | 247.1만 |
|---|
| 2026.02.06 | ₩70,634 | ₩72,512 | ₩67,737 | ₩68,783 | -2.62% | 511.5만 |
|---|
| 2026.02.05 | ₩70,245 | ₩72,699 | ₩68,703 | ₩69,347 | -1.28% | 295.8만 |
|---|
| 2026.02.04 | ₩67,322 | ₩71,439 | ₩66,242 | ₩71,251 | +5.84% | 626.1만 |
|---|
| 2026.02.03 | ₩74,496 | ₩74,496 | ₩67,677 | ₩68,341 | -8.26% | 779.9만 |
|---|
| 2026.02.02 | ₩74,496 | ₩77,514 | ₩74,255 | ₩75,905 | +1.89% | 319.1만 |
|---|
| 2026.01.30 | ₩76,025 | ₩77,541 | ₩74,664 | ₩75,757 | -0.35% | 350.7만 |
|---|
| 2026.01.29 | ₩82,127 | ₩82,127 | ₩75,784 | ₩76,159 | -7.27% | 321.6만 |
|---|
| 2026.01.28 | ₩85,641 | ₩85,949 | ₩83,334 | ₩83,415 | -2.60% | 298.1만 |
|---|
| 2026.01.27 | ₩88,417 | ₩88,417 | ₩84,420 | ₩84,689 | -4.22% | 190.5만 |
|---|
| 2026.01.26 | ₩88,202 | ₩90,200 | ₩88,135 | ₩88,229 | +0.03% | 158.1만 |
|---|
| 2026.01.23 | ₩87,773 | ₩88,323 | ₩86,687 | ₩88,028 | +0.29% | 152.2만 |
|---|
| 2026.01.22 | ₩85,158 | ₩87,237 | ₩84,749 | ₩87,183 | +2.38% | 164만 |
|---|
| 2026.01.21 | ₩86,660 | ₩87,196 | ₩84,380 | ₩84,434 | -2.57% | 219.2만 |
|---|
| 2026.01.20 | ₩88,926 | ₩91,474 | ₩86,150 | ₩86,419 | -2.82% | 215만 |
|---|
| 2026.01.16 | ₩94,961 | ₩96,094 | ₩90,321 | ₩91,528 | -3.62% | 228.5만 |
|---|
| 2026.01.15 | ₩97,053 | ₩98,146 | ₩94,170 | ₩95,082 | -2.03% | 174.3만 |
|---|
| 2026.01.14 | ₩96,141 | ₩97,067 | ₩94,626 | ₩96,356 | +0.22% | 238.2만 |
|---|
| 2026.01.13 | ₩98,274 | ₩99,239 | ₩95,967 | ₩96,611 | -1.69% | 127.6만 |
|---|
| 2026.01.12 | ₩98,582 | ₩100,158 | ₩97,321 | ₩98,783 | +0.20% | 101.5만 |
|---|
| 2026.01.09 | ₩99,776 | ₩100,661 | ₩97,965 | ₩98,461 | -1.32% | 100.8만 |
|---|
| 2026.01.08 | ₩99,802 | ₩100,724 | ₩97,425 | ₩98,917 | -0.89% | 92.3만 |
|---|
| 2026.01.07 | ₩100,272 | ₩100,875 | ₩98,877 | ₩100,071 | -0.20% | 88.9만 |
|---|
| 2026.01.06 | ₩97,509 | ₩100,165 | ₩95,524 | ₩99,937 | +2.49% | 98.6만 |
|---|
| 2026.01.05 | ₩96,906 | ₩98,783 | ₩95,504 | ₩97,764 | +0.89% | 122만 |
|---|
| 2026.01.02 | ₩97,885 | ₩98,563 | ₩92,668 | ₩93,929 | -4.04% | 106.1만 |
|---|
| 2025.12.31 | ₩99,038 | ₩99,038 | ₩97,523 | ₩97,549 | -1.50% | 86.7만 |
|---|
| 2025.12.30 | ₩98,984 | ₩99,983 | ₩98,113 | ₩98,931 | -0.05% | 60.3만 |
|---|
| 2025.12.29 | ₩100,111 | ₩100,366 | ₩98,823 | ₩99,414 | -0.70% | 60.6만 |
|---|
| 2025.12.26 | ₩99,695 | ₩100,258 | ₩98,864 | ₩99,950 | +0.26% | 45만 |
|---|
| 2025.12.24 | ₩100,111 | ₩100,728 | ₩99,145 | ₩99,548 | -0.56% | 35.1만 |
|---|
| 2025.12.23 | ₩100,393 | ₩100,929 | ₩98,622 | ₩99,642 | -0.75% | 53.5만 |
|---|
| 2025.12.22 | ₩99,802 | ₩102,096 | ₩99,802 | ₩100,781 | +0.98% | 91.2만 |
|---|
| 2025.12.19 | ₩100,017 | ₩101,318 | ₩98,756 | ₩99,414 | -0.60% | 157.8만 |
|---|
| 2025.12.18 | ₩99,253 | ₩101,063 | ₩99,038 | ₩99,695 | +0.45% | 83.5만 |
|---|
| 2025.12.17 | ₩97,590 | ₩100,781 | ₩97,570 | ₩98,448 | +0.88% | 88.2만 |
|---|
| 2025.12.16 | ₩96,879 | ₩98,166 | ₩95,846 | ₩96,906 | +0.03% | 114만 |
|---|
| 2025.12.15 | ₩99,642 | ₩99,943 | ₩96,705 | ₩97,026 | -2.62% | 139.9만 |
|---|
| 2025.12.12 | ₩102,203 | ₩102,357 | ₩99,373 | ₩99,843 | -2.31% | 105.1만 |
|---|
| 2025.12.11 | ₩102,632 | ₩104,201 | ₩100,580 | ₩103,034 | +0.39% | 108.2만 |
|---|
| 2025.12.10 | ₩104,040 | ₩105,274 | ₩102,820 | ₩103,182 | -0.82% | 146.2만 |
|---|
| 2025.12.09 | ₩103,008 | ₩105,864 | ₩101,814 | ₩104,080 | +1.04% | 136.3만 |
|---|
| 2025.12.08 | ₩103,960 | ₩104,791 | ₩102,451 | ₩103,920 | -0.04% | 145.8만 |
|---|
| 2025.12.05 | ₩101,734 | ₩104,912 | ₩100,567 | ₩104,027 | +2.25% | 180.3만 |
|---|
| 2025.12.04 | ₩102,592 | ₩103,155 | ₩100,437 | ₩102,981 | +0.38% | 98.7만 |
|---|
| 2025.12.03 | ₩100,620 | ₩101,921 | ₩99,722 | ₩101,814 | +1.19% | 118.9만 |
|---|
| 2025.12.02 | ₩101,921 | ₩102,860 | ₩100,272 | ₩100,929 | -0.97% | 105.4만 |
|---|
| 2025.12.01 | ₩98,300 | ₩102,297 | ₩98,227 | ₩100,768 | +2.51% | 154.2만 |
|---|
| 2025.11.28 | ₩99,212 | ₩99,950 | ₩98,408 | ₩99,320 | +0.11% | 50.1만 |
|---|
| 2025.11.26 | ₩98,958 | ₩100,983 | ₩98,770 | ₩99,011 | +0.05% | 89.6만 |
|---|
| 2025.11.25 | ₩96,557 | ₩99,709 | ₩95,994 | ₩98,984 | +2.51% | 127.8만 |
|---|
| 2025.11.24 | ₩95,873 | ₩97,536 | ₩95,109 | ₩96,785 | +0.95% | 100.3만 |
|---|
| 2025.11.21 | ₩93,003 | ₩96,215 | ₩92,266 | ₩95,337 | +2.51% | 211.7만 |
|---|
| 2025.11.20 | ₩98,153 | ₩99,226 | ₩93,030 | ₩93,191 | -5.06% | 114.7만 |
|---|
| 2025.11.19 | ₩97,241 | ₩98,220 | ₩94,760 | ₩96,208 | -1.06% | 150.7만 |
|---|
| 2025.11.18 | ₩96,034 | ₩98,542 | ₩95,216 | ₩97,992 | +2.04% | 176.3만 |
|---|
| 2025.11.17 | ₩100,781 | ₩100,795 | ₩96,416 | ₩97,375 | -3.38% | 116.8만 |
|---|
| 2025.11.14 | ₩99,078 | ₩103,316 | ₩98,636 | ₩101,237 | +2.18% | 163.1만 |
|---|
| 2025.11.13 | ₩102,793 | ₩103,571 | ₩100,124 | ₩101,063 | -1.68% | 186.8만 |
|---|
| 2025.11.12 | ₩105,931 | ₩107,829 | ₩103,383 | ₩104,697 | -1.16% | 98.8만 |
|---|
| 2025.11.11 | ₩105,945 | ₩106,816 | ₩105,247 | ₩105,743 | -0.19% | 152.6만 |
|---|
| 2025.11.10 | ₩107,165 | ₩107,286 | ₩104,925 | ₩106,159 | -0.94% | 148.8만 |
|---|
| 2025.11.07 | ₩105,261 | ₩107,165 | ₩102,750 | ₩106,749 | +1.41% | 136.1만 |
|---|
| 2025.11.06 | ₩103,356 | ₩110,390 | ₩101,854 | ₩106,065 | +2.62% | 510.1만 |
|---|
| 2025.11.05 | ₩95,699 | ₩96,852 | ₩93,929 | ₩95,940 | +0.25% | 216.6만 |
|---|
| 2025.11.04 | ₩97,442 | ₩98,810 | ₩94,519 | ₩94,800 | -2.71% | 132.1만 |
|---|
| 2025.11.03 | ₩99,092 | ₩100,580 | ₩97,844 | ₩99,507 | +0.42% | 149.9만 |
|---|
| 2025.10.31 | ₩96,959 | ₩99,574 | ₩96,852 | ₩98,998 | +2.10% | 125.2만 |
|---|
| 2025.10.30 | ₩95,927 | ₩98,764 | ₩95,363 | ₩96,557 | +0.66% | 130.5만 |
|---|
| 2025.10.29 | ₩98,890 | ₩99,259 | ₩96,081 | ₩96,342 | -2.58% | 138만 |
|---|
| 2025.10.28 | ₩99,950 | ₩100,641 | ₩99,212 | ₩99,454 | -0.50% | 94.5만 |
|---|
| 2025.10.27 | ₩101,693 | ₩101,801 | ₩99,246 | ₩99,843 | -1.82% | 78.1만 |
|---|
| 2025.10.24 | ₩99,937 | ₩101,365 | ₩99,628 | ₩100,553 | +0.62% | 94.4만 |
|---|
| 2025.10.23 | ₩98,287 | ₩99,192 | ₩97,523 | ₩98,555 | +0.27% | 70.1만 |
|---|
| 2025.10.22 | ₩99,172 | ₩100,379 | ₩96,979 | ₩97,335 | -1.85% | 104.7만 |
|---|
| 2025.10.21 | ₩97,013 | ₩100,755 | ₩96,275 | ₩100,124 | +3.21% | 93.1만 |
|---|
| 2025.10.20 | ₩96,557 | ₩99,387 | ₩95,404 | ₩97,067 | +0.53% | 106만 |
|---|
| 2025.10.17 | ₩93,754 | ₩95,551 | ₩93,245 | ₩93,929 | +0.19% | 101.5만 |
|---|
| 2025.10.16 | ₩98,683 | ₩101,177 | ₩94,217 | ₩94,706 | -4.03% | 65만 |
|---|
| 2025.10.15 | ₩97,362 | ₩98,180 | ₩96,342 | ₩97,563 | +0.21% | 65.7만 |
|---|
| 2025.10.14 | ₩95,082 | ₩98,260 | ₩93,768 | ₩96,919 | +1.93% | 62.6만 |
|---|
| 2025.10.13 | ₩94,653 | ₩96,691 | ₩93,077 | ₩96,249 | +1.69% | 95.3만 |
|---|
| 2025.10.10 | ₩101,358 | ₩101,358 | ₩93,030 | ₩93,325 | -7.93% | 134.2만 |
|---|