전체 종목
프로코어테크놀러지스 과거 주가
Procore Technologies, Inc. Common Stock · PCOR · NYSE
주요 사업 분야는 소프트웨어 제품입니다.
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 | ₩72,627 | ₩75,430 | ₩72,627 | ₩75,376 | +3.79% | 382.3만 |
| 2026.10.08 | ₩73,110 | ₩74,103 | ₩72,198 | ₩73,459 | +0.48% | 322.6만 |
| 2026.10.07 | ₩72,467 | ₩74,103 | ₩71,863 | ₩73,486 | +1.41% | 299.1만 |
| 2026.10.06 | ₩72,708 | ₩74,217 | ₩72,111 | ₩72,936 | +0.31% | 264.3만 |
| 2026.10.05 | ₩71,997 | ₩74,545 | ₩70,200 | ₩72,654 | +0.91% | 514.9만 |
| 2026.10.02 | ₩70,133 | ₩70,375 | ₩67,921 | ₩68,323 | -2.58% | 148만 |
| 2026.10.01 | ₩71,246 | ₩71,461 | ₩69,067 | ₩69,275 | -2.77% | 239.4만 |
| 2026.09.30 | ₩66,834 | ₩69,630 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,355 |
| +3.77% |
| 285.1만 |
| 2026.09.29 | ₩65,520 | ₩66,969 | ₩64,367 | ₩66,432 | +1.39% | 386.5만 |
|---|
| 2026.09.28 | ₩64,716 | ₩66,110 | ₩63,388 | ₩65,788 | +1.66% | 279.1만 |
|---|
| 2026.09.25 | ₩65,386 | ₩66,962 | ₩65,346 | ₩66,110 | +1.11% | 294.4만 |
|---|
| 2026.09.24 | ₩69,610 | ₩69,610 | ₩64,193 | ₩66,379 | -4.64% | 537.1만 |
|---|
| 2026.09.23 | ₩68,698 | ₩69,825 | ₩67,800 | ₩68,470 | -0.33% | 143.4만 |
|---|
| 2026.09.22 | ₩70,468 | ₩70,603 | ₩66,379 | ₩68,189 | -3.24% | 186.3만 |
|---|
| 2026.09.21 | ₩69,449 | ₩69,892 | ₩67,988 | ₩69,315 | -0.19% | 173.2만 |
|---|
| 2026.09.18 | ₩69,718 | ₩69,718 | ₩68,135 | ₩68,752 | -1.38% | 281.8만 |
|---|
| 2026.09.17 | ₩69,704 | ₩70,656 | ₩68,470 | ₩69,396 | -0.44% | 207.8만 |
|---|
| 2026.09.16 | ₩69,583 | ₩71,233 | ₩69,463 | ₩69,691 | +0.15% | 226.9만 |
|---|
| 2026.09.15 | ₩75,149 | ₩76,114 | ₩70,301 | ₩70,482 | -6.21% | 326.6만 |
|---|
| 2026.09.14 | ₩73,432 | ₩76,262 | ₩73,036 | ₩76,087 | +3.62% | 190.9만 |
|---|
| 2026.09.11 | ₩71,139 | ₩72,332 | ₩70,582 | ₩71,421 | +0.40% | 317.9만 |
|---|
| 2026.09.10 | ₩71,072 | ₩72,674 | ₩70,241 | ₩71,354 | +0.40% | 291만 |
|---|
| 2026.09.09 | ₩75,014 | ₩75,014 | ₩72,359 | ₩72,587 | -3.24% | 249.1만 |
|---|
| 2026.09.08 | ₩76,972 | ₩76,972 | ₩73,982 | ₩75,336 | -2.13% | 250.9만 |
|---|
| 2026.09.04 | ₩79,788 | ₩79,788 | ₩75,725 | ₩77,790 | -2.50% | 304.8만 |
|---|
| 2026.09.03 | ₩81,505 | ₩83,181 | ₩80,901 | ₩81,250 | -0.31% | 198.8만 |
|---|
| 2026.09.02 | ₩80,271 | ₩81,451 | ₩79,319 | ₩79,775 | -0.62% | 238.1만 |
|---|
| 2026.09.01 | ₩82,806 | ₩84,106 | ₩80,834 | ₩80,942 | -2.25% | 152.7만 |
|---|
| 2026.08.31 | ₩85,642 | ₩85,642 | ₩83,476 | ₩84,106 | -1.79% | 225만 |
|---|
| 2026.08.28 | ₩85,152 | ₩86,882 | ₩84,602 | ₩85,447 | +0.35% | 146.5만 |
|---|
| 2026.08.27 | ₩82,859 | ₩86,527 | ₩82,329 | ₩85,420 | +3.09% | 387.1만 |
|---|
| 2026.08.26 | ₩79,761 | ₩81,827 | ₩79,131 | ₩81,035 | +1.60% | 312.4만 |
|---|
| 2026.08.25 | ₩82,041 | ₩83,416 | ₩80,338 | ₩81,277 | -0.93% | 302.8만 |
|---|
| 2026.08.24 | ₩84,683 | ₩85,394 | ₩82,940 | ₩83,261 | -1.68% | 473.1만 |
|---|
| 2026.08.21 | ₩84,951 | ₩85,823 | ₩83,087 | ₩85,139 | +0.22% | 405.9만 |
|---|
| 2026.08.20 | ₩83,758 | ₩85,487 | ₩82,874 | ₩84,857 | +1.31% | 317.6만 |
|---|
| 2026.08.19 | ₩80,258 | ₩84,535 | ₩80,258 | ₩84,374 | +5.13% | 285.8만 |
|---|
| 2026.08.18 | ₩79,171 | ₩81,383 | ₩78,608 | ₩80,311 | +1.44% | 226만 |
|---|
| 2026.08.17 | ₩78,957 | ₩79,654 | ₩77,301 | ₩78,286 | -0.85% | 276만 |
|---|
| 2026.08.14 | ₩83,422 | ₩83,677 | ₩78,970 | ₩80,191 | -3.87% | 267.3만 |
|---|
| 2026.08.13 | ₩77,790 | ₩83,610 | ₩76,650 | ₩83,369 | +7.17% | 474.8만 |
|---|
| 2026.08.12 | ₩77,039 | ₩78,313 | ₩76,060 | ₩77,750 | +0.92% | 216.5만 |
|---|
| 2026.08.11 | ₩77,643 | ₩79,460 | ₩76,463 | ₩78,769 | +1.45% | 277.1만 |
|---|
| 2026.08.10 | ₩75,618 | ₩78,193 | ₩75,028 | ₩78,032 | +3.19% | 251.2만 |
|---|
| 2026.08.07 | ₩75,712 | ₩77,603 | ₩75,309 | ₩76,516 | +1.06% | 276.7만 |
|---|
| 2026.08.06 | ₩73,043 | ₩74,746 | ₩71,771 | ₩74,719 | +2.29% | 181.8만 |
|---|
| 2026.08.05 | ₩75,564 | ₩75,665 | ₩72,762 | ₩74,679 | -1.17% | 337.5만 |
|---|
| 2026.08.04 | ₩73,593 | ₩76,101 | ₩72,601 | ₩74,961 | +1.86% | 1472.8만 |
|---|
| 2026.08.03 | ₩71,850 | ₩76,677 | ₩71,286 | ₩74,103 | +3.14% | 355.2만 |
|---|
| 2026.07.31 | ₩72,158 | ₩75,155 | ₩70,938 | ₩73,445 | +1.78% | 534.3만 |
|---|
| 2026.07.30 | ₩75,095 | ₩75,095 | ₩67,049 | ₩72,131 | -3.95% | 760.6만 |
|---|
| 2026.07.29 | ₩65,319 | ₩67,840 | ₩65,319 | ₩67,264 | +2.98% | 417.3만 |
|---|
| 2026.07.28 | ₩63,026 | ₩65,923 | ₩63,026 | ₩65,493 | +3.91% | 313.2만 |
|---|
| 2026.07.27 | ₩58,762 | ₩62,798 | ₩58,306 | ₩62,463 | +6.30% | 254.3만 |
|---|
| 2026.07.24 | ₩56,522 | ₩57,854 | ₩55,905 | ₩57,434 | +1.61% | 163.3만 |
|---|
| 2026.07.23 | ₩57,018 | ₩57,139 | ₩55,087 | ₩55,087 | -3.39% | 120.7만 |
|---|
| 2026.07.22 | ₩58,815 | ₩59,540 | ₩55,027 | ₩55,852 | -5.04% | 424.6만 |
|---|
| 2026.07.21 | ₩60,331 | ₩62,879 | ₩59,204 | ₩59,432 | -1.49% | 316.3만 |
|---|
| 2026.07.20 | ₩60,264 | ₩62,731 | ₩60,116 | ₩62,047 | +2.96% | 325.9만 |
|---|
| 2026.07.17 | ₩60,143 | ₩62,503 | ₩59,003 | ₩61,618 | +2.45% | 372만 |
|---|
| 2026.07.16 | ₩59,298 | ₩60,934 | ₩57,300 | ₩60,518 | +2.06% | 418.4만 |
|---|
| 2026.07.15 | ₩58,681 | ₩60,773 | ₩58,232 | ₩58,440 | -0.41% | 287.7만 |
|---|
| 2026.07.14 | ₩56,093 | ₩59,057 | ₩55,248 | ₩57,716 | +2.89% | 170.9만 |
|---|
| 2026.07.13 | ₩58,990 | ₩60,344 | ₩57,676 | ₩59,043 | +0.09% | 177.3만 |
|---|
| 2026.07.10 | ₩60,693 | ₩60,934 | ₩58,011 | ₩58,105 | -4.26% | 186.2만 |
|---|
| 2026.07.09 | ₩56,871 | ₩59,244 | ₩56,723 | ₩59,030 | +3.80% | 162.8만 |
|---|
| 2026.07.08 | ₩58,869 | ₩59,405 | ₩57,796 | ₩58,802 | -0.11% | 234.6만 |
|---|
| 2026.07.07 | ₩60,344 | ₩61,256 | ₩59,285 | ₩59,969 | -0.62% | 250.5만 |
|---|
| 2026.07.06 | ₩57,836 | ₩59,928 | ₩57,541 | ₩59,057 | +2.11% | 309.6만 |
|---|
| 2026.07.02 | ₩56,214 | ₩59,419 | ₩55,959 | ₩58,963 | +4.89% | 379.5만 |
|---|
| 2026.07.01 | ₩56,214 | ₩58,091 | ₩55,838 | ₩56,509 | +0.52% | 342.8만 |
|---|
| 2026.06.30 | ₩53,948 | ₩54,880 | ₩53,089 | ₩54,471 | +0.97% | 407.9만 |
|---|
| 2026.06.29 | ₩57,354 | ₩58,346 | ₩54,846 | ₩54,980 | -4.14% | 340.7만 |
|---|
| 2026.06.26 | ₩51,681 | ₩56,227 | ₩51,614 | ₩56,200 | +8.74% | 630.3만 |
|---|
| 2026.06.25 | ₩51,950 | ₩52,861 | ₩50,997 | ₩51,360 | -1.14% | 335.8만 |
|---|
| 2026.06.24 | ₩52,178 | ₩53,519 | ₩51,883 | ₩52,298 | +0.23% | 851.9만 |
|---|
| 2026.06.23 | ₩53,304 | ₩53,304 | ₩51,735 | ₩52,204 | -2.06% | 263.1만 |
|---|
| 2026.06.22 | ₩52,365 | ₩54,256 | ₩51,413 | ₩52,285 | -0.15% | 344.4만 |
|---|
| 2026.06.18 | ₩53,291 | ₩54,068 | ₩51,913 | ₩53,626 | +0.63% | 271.8만 |
|---|
| 2026.06.17 | ₩56,274 | ₩56,663 | ₩53,693 | ₩53,773 | -4.44% | 418만 |
|---|
| 2026.06.16 | ₩56,643 | ₩57,206 | ₩54,806 | ₩56,066 | -1.02% | 346.6만 |
|---|
| 2026.06.15 | ₩57,407 | ₩58,205 | ₩56,616 | ₩56,858 | -0.96% | 207.8만 |
|---|
| 2026.06.12 | ₩56,589 | ₩57,099 | ₩54,638 | ₩56,804 | +0.38% | 332.4만 |
|---|
| 2026.06.11 | ₩57,461 | ₩58,091 | ₩55,919 | ₩56,589 | -1.52% | 325.8만 |
|---|
| 2026.06.10 | ₩59,566 | ₩61,320 | ₩58,313 | ₩58,386 | -1.98% | 252.1만 |
|---|
| 2026.06.09 | ₩62,141 | ₩63,857 | ₩59,942 | ₩61,336 | -1.29% | 285.8만 |
|---|
| 2026.06.08 | ₩65,192 | ₩65,192 | ₩63,026 | ₩63,576 | -2.48% | 183.1만 |
|---|
| 2026.06.05 | ₩68,310 | ₩69,731 | ₩64,709 | ₩65,131 | -4.65% | 142.7만 |
|---|
| 2026.06.04 | ₩69,557 | ₩70,629 | ₩67,659 | ₩67,988 | -2.26% | 111.9만 |
|---|
| 2026.06.03 | ₩69,409 | ₩69,409 | ₩66,311 | ₩67,921 | -2.14% | 145.9만 |
|---|
| 2026.06.02 | ₩71,930 | ₩72,708 | ₩69,329 | ₩70,670 | -1.75% | 278.6만 |
|---|
| 2026.06.01 | ₩68,752 | ₩74,089 | ₩67,049 | ₩74,062 | +7.72% | 392.1만 |
|---|
| 2026.05.29 | ₩63,857 | ₩67,197 | ₩63,522 | ₩66,365 | +3.93% | 222.8만 |
|---|
| 2026.05.28 | ₩63,455 | ₩64,997 | ₩62,034 | ₩63,750 | +0.46% | 232.3만 |
|---|
| 2026.05.27 | ₩63,241 | ₩65,493 | ₩62,451 | ₩62,865 | -0.59% | 157만 |
|---|
| 2026.05.26 | ₩62,302 | ₩64,669 | ₩61,645 | ₩63,777 | +2.37% | 166.3만 |
|---|
| 2026.05.22 | ₩62,490 | ₩63,675 | ₩61,725 | ₩62,825 | +0.54% | 268.5만 |
|---|
| 2026.05.21 | ₩62,516 | ₩62,865 | ₩60,773 | ₩62,195 | -0.51% | 239.2만 |
|---|
| 2026.05.20 | ₩62,637 | ₩63,777 | ₩60,572 | ₩63,750 | +1.78% | 209.8만 |
|---|
| 2026.05.19 | ₩65,856 | ₩66,834 | ₩62,999 | ₩63,522 | -3.54% | 224.2만 |
|---|
| 2026.05.18 | ₩61,792 | ₩65,198 | ₩61,417 | ₩64,233 | +3.95% | 188.6만 |
|---|
| 2026.05.15 | ₩63,174 | ₩64,085 | ₩62,101 | ₩62,128 | -1.66% | 226.5만 |
|---|
| 2026.05.14 | ₩61,672 | ₩63,093 | ₩60,371 | ₩62,423 | +1.22% | 296.1만 |
|---|
| 2026.05.13 | ₩63,442 | ₩63,656 | ₩61,068 | ₩61,672 | -2.79% | 285.3만 |
|---|
| 2026.05.12 | ₩67,317 | ₩67,552 | ₩64,340 | ₩64,488 | -4.20% | 271.3만 |
|---|
| 2026.05.11 | ₩70,656 | ₩71,595 | ₩66,486 | ₩67,183 | -4.92% | 257.2만 |
|---|
| 2026.05.08 | ₩70,388 | ₩71,702 | ₩69,664 | ₩71,447 | +1.51% | 277.8만 |
|---|
| 2026.05.07 | ₩72,547 | ₩73,754 | ₩70,629 | ₩71,756 | -1.09% | 436만 |
|---|
| 2026.05.06 | ₩72,446 | ₩72,795 | ₩69,852 | ₩71,018 | -1.97% | 493만 |
|---|
| 2026.05.05 | ₩71,555 | ₩75,202 | ₩69,577 | ₩73,338 | +2.49% | 731.7만 |
|---|
| 2026.05.04 | ₩79,507 | ₩83,369 | ₩79,507 | ₩83,275 | +4.74% | 410.8만 |
|---|
| 2026.05.01 | ₩77,924 | ₩80,888 | ₩76,999 | ₩79,547 | +2.08% | 237.3만 |
|---|
| 2026.04.30 | ₩74,317 | ₩75,953 | ₩73,083 | ₩75,873 | +2.09% | 198.2만 |
|---|
| 2026.04.29 | ₩75,001 | ₩75,149 | ₩73,419 | ₩75,068 | +0.09% | 256.3만 |
|---|
| 2026.04.28 | ₩75,618 | ₩76,919 | ₩73,325 | ₩74,465 | -1.53% | 239.8만 |
|---|
| 2026.04.27 | ₩74,036 | ₩76,034 | ₩73,667 | ₩74,626 | +0.80% | 183.2만 |
|---|
| 2026.04.24 | ₩71,796 | ₩74,840 | ₩71,085 | ₩74,290 | +3.47% | 178.1만 |
|---|
| 2026.04.23 | ₩73,553 | ₩74,223 | ₩70,039 | ₩71,608 | -2.64% | 204.7만 |
|---|
| 2026.04.22 | ₩76,154 | ₩77,106 | ₩75,041 | ₩76,235 | +0.11% | 132.4만 |
|---|
| 2026.04.21 | ₩75,108 | ₩78,286 | ₩74,411 | ₩75,336 | +0.30% | 145.2만 |
|---|
| 2026.04.20 | ₩73,861 | ₩75,390 | ₩73,409 | ₩74,706 | +1.14% | 158.1만 |
|---|
| 2026.04.17 | ₩73,566 | ₩74,558 | ₩72,547 | ₩74,344 | +1.06% | 190.6만 |
|---|
| 2026.04.16 | ₩72,306 | ₩72,614 | ₩70,495 | ₩71,944 | -0.50% | 210.8만 |
|---|
| 2026.04.15 | ₩67,505 | ₩71,112 | ₩66,325 | ₩70,254 | +4.07% | 340.7만 |
|---|
| 2026.04.14 | ₩68,383 | ₩69,449 | ₩65,869 | ₩66,513 | -2.74% | 234.3만 |
|---|
| 2026.04.13 | ₩63,455 | ₩67,787 | ₩62,972 | ₩67,572 | +6.49% | 310.3만 |
|---|
| 2026.04.10 | ₩66,647 | ₩67,036 | ₩62,543 | ₩63,281 | -5.05% | 417.7만 |
|---|
| 2026.04.09 | ₩72,842 | ₩72,842 | ₩66,834 | ₩66,942 | -8.10% | 343.7만 |
|---|
| 2026.04.08 | ₩77,844 | ₩78,139 | ₩73,003 | ₩73,325 | -5.81% | 230.2만 |
|---|
| 2026.04.07 | ₩76,503 | ₩77,616 | ₩74,760 | ₩75,014 | -1.95% | 108만 |
|---|
| 2026.04.06 | ₩77,482 | ₩77,884 | ₩75,618 | ₩76,758 | -0.93% | 118만 |
|---|
| 2026.04.02 | ₩76,637 | ₩79,188 | ₩75,645 | ₩77,804 | +1.52% | 163.8만 |
|---|
| 2026.04.01 | ₩76,583 | ₩77,106 | ₩73,928 | ₩76,892 | +0.40% | 184.1만 |
|---|
| 2026.03.31 | ₩75,430 | ₩77,629 | ₩74,170 | ₩76,436 | +1.33% | 101.1만 |
|---|
| 2026.03.30 | ₩73,754 | ₩76,476 | ₩73,754 | ₩74,773 | +1.38% | 153.3만 |
|---|
| 2026.03.27 | ₩75,202 | ₩75,698 | ₩71,528 | ₩72,775 | -3.23% | 214.9만 |
|---|
| 2026.03.26 | ₩74,572 | ₩78,327 | ₩73,861 | ₩77,133 | +3.43% | 114.6만 |
|---|
| 2026.03.25 | ₩77,549 | ₩79,177 | ₩74,786 | ₩75,014 | -3.27% | 175.7만 |
|---|
| 2026.03.24 | ₩77,804 | ₩77,938 | ₩74,304 | ₩76,262 | -1.98% | 147.2만 |
|---|
| 2026.03.23 | ₩78,219 | ₩80,016 | ₩77,173 | ₩78,836 | +0.79% | 212.7만 |
|---|
| 2026.03.20 | ₩77,670 | ₩79,198 | ₩76,101 | ₩77,951 | +0.36% | 273만 |
|---|
| 2026.03.19 | ₩78,514 | ₩81,223 | ₩78,186 | ₩78,823 | +0.39% | 176.5만 |
|---|
| 2026.03.18 | ₩77,549 | ₩79,925 | ₩76,852 | ₩78,769 | +1.57% | 194.4만 |
|---|
| 2026.03.17 | ₩77,267 | ₩80,740 | ₩77,267 | ₩79,118 | +2.40% | 207.4만 |
|---|
| 2026.03.16 | ₩76,543 | ₩77,401 | ₩75,873 | ₩76,127 | -0.54% | 206.1만 |
|---|
| 2026.03.13 | ₩76,610 | ₩77,576 | ₩74,491 | ₩76,637 | +0.04% | 194.2만 |
|---|
| 2026.03.12 | ₩74,947 | ₩77,777 | ₩73,821 | ₩76,476 | +2.04% | 280.7만 |
|---|
| 2026.03.11 | ₩76,262 | ₩77,616 | ₩73,325 | ₩75,216 | -1.37% | 359.8만 |
|---|
| 2026.03.10 | ₩78,327 | ₩78,984 | ₩75,437 | ₩76,999 | -1.69% | 207만 |
|---|
| 2026.03.09 | ₩77,750 | ₩79,158 | ₩76,114 | ₩78,729 | +1.26% | 501.2만 |
|---|
| 2026.03.06 | ₩79,078 | ₩79,587 | ₩77,053 | ₩79,024 | -0.07% | 244.6만 |
|---|
| 2026.03.05 | ₩77,375 | ₩80,016 | ₩77,375 | ₩79,480 | +2.72% | 245.4만 |
|---|
| 2026.03.04 | ₩75,363 | ₩77,763 | ₩74,840 | ₩77,656 | +3.04% | 325.3만 |
|---|
| 2026.03.03 | ₩73,030 | ₩76,805 | ₩71,400 | ₩75,765 | +3.75% | 205.5만 |
|---|
| 2026.03.02 | ₩72,869 | ₩75,336 | ₩71,957 | ₩74,733 | +2.56% | 189.7만 |
|---|
| 2026.02.27 | ₩72,601 | ₩73,915 | ₩71,269 | ₩73,808 | +1.66% | 214.9만 |
|---|
| 2026.02.26 | ₩71,112 | ₩75,122 | ₩71,005 | ₩74,840 | +5.24% | 270.3만 |
|---|
| 2026.02.25 | ₩68,913 | ₩70,991 | ₩67,022 | ₩70,804 | +2.74% | 281.5만 |
|---|
| 2026.02.24 | ₩66,834 | ₩69,288 | ₩65,507 | ₩68,242 | +2.11% | 196.6만 |
|---|
| 2026.02.23 | ₩68,859 | ₩68,859 | ₩64,608 | ₩65,520 | -4.85% | 275.6만 |
|---|
| 2026.02.20 | ₩69,624 | ₩73,057 | ₩69,074 | ₩70,187 | +0.81% | 314만 |
|---|
| 2026.02.19 | ₩71,072 | ₩71,816 | ₩68,122 | ₩69,758 | -1.85% | 321.2만 |
|---|
| 2026.02.18 | ₩71,273 | ₩71,927 | ₩69,840 | ₩71,152 | -0.17% | 201.4만 |
|---|
| 2026.02.17 | ₩70,294 | ₩71,260 | ₩67,760 | ₩70,013 | -0.40% | 313.7만 |
|---|
| 2026.02.13 | ₩70,334 | ₩74,894 | ₩67,867 | ₩70,187 | -0.21% | 607.7만 |
|---|
| 2026.02.12 | ₩65,225 | ₩66,561 | ₩61,792 | ₩64,206 | -1.56% | 395만 |
|---|
| 2026.02.11 | ₩69,664 | ₩69,919 | ₩64,501 | ₩65,225 | -6.37% | 365.1만 |
|---|
| 2026.02.10 | ₩69,020 | ₩71,742 | ₩68,269 | ₩70,334 | +1.90% | 268.3만 |
|---|
| 2026.02.09 | ₩68,041 | ₩68,658 | ₩66,392 | ₩67,719 | -0.47% | 247.1만 |
|---|
| 2026.02.06 | ₩70,629 | ₩72,507 | ₩67,733 | ₩68,779 | -2.62% | 511.5만 |
|---|
| 2026.02.05 | ₩70,241 | ₩72,695 | ₩68,698 | ₩69,342 | -1.28% | 295.8만 |
|---|
| 2026.02.04 | ₩67,317 | ₩71,434 | ₩66,238 | ₩71,246 | +5.84% | 626.1만 |
|---|
| 2026.02.03 | ₩74,491 | ₩74,491 | ₩67,673 | ₩68,336 | -8.26% | 779.9만 |
|---|
| 2026.02.02 | ₩74,491 | ₩77,509 | ₩74,250 | ₩75,899 | +1.89% | 319.1만 |
|---|
| 2026.01.30 | ₩76,020 | ₩77,535 | ₩74,659 | ₩75,752 | -0.35% | 350.7만 |
|---|
| 2026.01.29 | ₩82,122 | ₩82,122 | ₩75,779 | ₩76,154 | -7.27% | 321.6만 |
|---|
| 2026.01.28 | ₩85,635 | ₩85,943 | ₩83,328 | ₩83,409 | -2.60% | 298.1만 |
|---|
| 2026.01.27 | ₩88,411 | ₩88,411 | ₩84,415 | ₩84,683 | -4.22% | 190.5만 |
|---|
| 2026.01.26 | ₩88,196 | ₩90,194 | ₩88,129 | ₩88,223 | +0.03% | 158.1만 |
|---|
| 2026.01.23 | ₩87,767 | ₩88,317 | ₩86,681 | ₩88,022 | +0.29% | 152.2만 |
|---|
| 2026.01.22 | ₩85,152 | ₩87,231 | ₩84,743 | ₩87,177 | +2.38% | 164만 |
|---|
| 2026.01.21 | ₩86,654 | ₩87,191 | ₩84,374 | ₩84,428 | -2.57% | 219.2만 |
|---|
| 2026.01.20 | ₩88,920 | ₩91,468 | ₩86,145 | ₩86,413 | -2.82% | 215만 |
|---|
| 2026.01.16 | ₩94,955 | ₩96,088 | ₩90,315 | ₩91,522 | -3.62% | 228.5만 |
|---|
| 2026.01.15 | ₩97,047 | ₩98,140 | ₩94,164 | ₩95,075 | -2.03% | 174.3만 |
|---|
| 2026.01.14 | ₩96,135 | ₩97,060 | ₩94,620 | ₩96,349 | +0.22% | 238.2만 |
|---|
| 2026.01.13 | ₩98,267 | ₩99,233 | ₩95,961 | ₩96,604 | -1.69% | 127.6만 |
|---|
| 2026.01.12 | ₩98,575 | ₩100,151 | ₩97,315 | ₩98,777 | +0.20% | 101.5만 |
|---|
| 2026.01.09 | ₩99,769 | ₩100,654 | ₩97,959 | ₩98,455 | -1.32% | 100.8만 |
|---|
| 2026.01.08 | ₩99,796 | ₩100,717 | ₩97,418 | ₩98,911 | -0.89% | 92.3만 |
|---|
| 2026.01.07 | ₩100,265 | ₩100,869 | ₩98,870 | ₩100,064 | -0.20% | 88.9만 |
|---|
| 2026.01.06 | ₩97,503 | ₩100,158 | ₩95,518 | ₩99,930 | +2.49% | 98.6만 |
|---|
| 2026.01.05 | ₩96,899 | ₩98,777 | ₩95,498 | ₩97,757 | +0.89% | 122만 |
|---|
| 2026.01.02 | ₩97,878 | ₩98,557 | ₩92,662 | ₩93,922 | -4.04% | 106.1만 |
|---|
| 2025.12.31 | ₩99,031 | ₩99,031 | ₩97,516 | ₩97,543 | -1.50% | 86.7만 |
|---|
| 2025.12.30 | ₩98,978 | ₩99,977 | ₩98,106 | ₩98,924 | -0.05% | 60.3만 |
|---|
| 2025.12.29 | ₩100,104 | ₩100,359 | ₩98,817 | ₩99,407 | -0.70% | 60.6만 |
|---|
| 2025.12.26 | ₩99,688 | ₩100,252 | ₩98,857 | ₩99,943 | +0.26% | 45만 |
|---|
| 2025.12.24 | ₩100,104 | ₩100,721 | ₩99,139 | ₩99,541 | -0.56% | 35.1만 |
|---|
| 2025.12.23 | ₩100,386 | ₩100,922 | ₩98,616 | ₩99,635 | -0.75% | 53.5만 |
|---|
| 2025.12.22 | ₩99,796 | ₩102,089 | ₩99,796 | ₩100,775 | +0.98% | 91.2만 |
|---|
| 2025.12.19 | ₩100,010 | ₩101,311 | ₩98,750 | ₩99,407 | -0.60% | 157.8만 |
|---|
| 2025.12.18 | ₩99,246 | ₩101,056 | ₩99,031 | ₩99,688 | +0.45% | 83.5만 |
|---|
| 2025.12.17 | ₩97,583 | ₩100,775 | ₩97,563 | ₩98,441 | +0.88% | 88.2만 |
|---|
| 2025.12.16 | ₩96,872 | ₩98,160 | ₩95,840 | ₩96,899 | +0.03% | 114만 |
|---|
| 2025.12.15 | ₩99,635 | ₩99,937 | ₩96,698 | ₩97,020 | -2.62% | 139.9만 |
|---|
| 2025.12.12 | ₩102,196 | ₩102,350 | ₩99,367 | ₩99,836 | -2.31% | 105.1만 |
|---|
| 2025.12.11 | ₩102,625 | ₩104,194 | ₩100,574 | ₩103,027 | +0.39% | 108.2만 |
|---|
| 2025.12.10 | ₩104,033 | ₩105,267 | ₩102,813 | ₩103,175 | -0.82% | 146.2만 |
|---|
| 2025.12.09 | ₩103,001 | ₩105,857 | ₩101,807 | ₩104,073 | +1.04% | 136.3만 |
|---|
| 2025.12.08 | ₩103,953 | ₩104,784 | ₩102,444 | ₩103,913 | -0.04% | 145.8만 |
|---|
| 2025.12.05 | ₩101,727 | ₩104,905 | ₩100,560 | ₩104,020 | +2.25% | 180.3만 |
|---|
| 2025.12.04 | ₩102,585 | ₩103,148 | ₩100,430 | ₩102,974 | +0.38% | 98.7만 |
|---|
| 2025.12.03 | ₩100,614 | ₩101,914 | ₩99,715 | ₩101,807 | +1.19% | 118.9만 |
|---|
| 2025.12.02 | ₩101,914 | ₩102,853 | ₩100,265 | ₩100,922 | -0.97% | 105.4만 |
|---|
| 2025.12.01 | ₩98,294 | ₩102,290 | ₩98,220 | ₩100,761 | +2.51% | 154.2만 |
|---|
| 2025.11.28 | ₩99,206 | ₩99,943 | ₩98,401 | ₩99,313 | +0.11% | 50.1만 |
|---|
| 2025.11.26 | ₩98,951 | ₩100,976 | ₩98,763 | ₩99,005 | +0.05% | 89.6만 |
|---|
| 2025.11.25 | ₩96,551 | ₩99,702 | ₩95,987 | ₩98,978 | +2.51% | 127.8만 |
|---|
| 2025.11.24 | ₩95,867 | ₩97,529 | ₩95,102 | ₩96,779 | +0.95% | 100.3만 |
|---|
| 2025.11.21 | ₩92,997 | ₩96,209 | ₩92,259 | ₩95,330 | +2.51% | 211.7만 |
|---|
| 2025.11.20 | ₩98,146 | ₩99,219 | ₩93,024 | ₩93,185 | -5.06% | 114.7만 |
|---|
| 2025.11.19 | ₩97,234 | ₩98,213 | ₩94,754 | ₩96,202 | -1.06% | 150.7만 |
|---|
| 2025.11.18 | ₩96,028 | ₩98,535 | ₩95,210 | ₩97,985 | +2.04% | 176.3만 |
|---|
| 2025.11.17 | ₩100,775 | ₩100,788 | ₩96,410 | ₩97,369 | -3.38% | 116.8만 |
|---|
| 2025.11.14 | ₩99,072 | ₩103,309 | ₩98,629 | ₩101,231 | +2.18% | 163.1만 |
|---|
| 2025.11.13 | ₩102,786 | ₩103,564 | ₩100,118 | ₩101,056 | -1.68% | 186.8만 |
|---|
| 2025.11.12 | ₩105,924 | ₩107,821 | ₩103,376 | ₩104,690 | -1.16% | 98.8만 |
|---|
| 2025.11.11 | ₩105,937 | ₩106,809 | ₩105,240 | ₩105,736 | -0.19% | 152.6만 |
|---|
| 2025.11.10 | ₩107,158 | ₩107,278 | ₩104,918 | ₩106,152 | -0.94% | 148.8만 |
|---|
| 2025.11.07 | ₩105,254 | ₩107,158 | ₩102,743 | ₩106,742 | +1.41% | 136.1만 |
|---|
| 2025.11.06 | ₩103,349 | ₩110,383 | ₩101,847 | ₩106,058 | +2.62% | 510.1만 |
|---|
| 2025.11.05 | ₩95,692 | ₩96,846 | ₩93,922 | ₩95,934 | +0.25% | 216.6만 |
|---|
| 2025.11.04 | ₩97,436 | ₩98,803 | ₩94,512 | ₩94,794 | -2.71% | 132.1만 |
|---|
| 2025.11.03 | ₩99,085 | ₩100,574 | ₩97,838 | ₩99,501 | +0.42% | 149.9만 |
|---|
| 2025.10.31 | ₩96,953 | ₩99,568 | ₩96,846 | ₩98,991 | +2.10% | 125.2만 |
|---|
| 2025.10.30 | ₩95,920 | ₩98,758 | ₩95,357 | ₩96,551 | +0.66% | 130.5만 |
|---|
| 2025.10.29 | ₩98,884 | ₩99,253 | ₩96,075 | ₩96,336 | -2.58% | 138만 |
|---|
| 2025.10.28 | ₩99,943 | ₩100,634 | ₩99,206 | ₩99,447 | -0.50% | 94.5만 |
|---|
| 2025.10.27 | ₩101,687 | ₩101,794 | ₩99,239 | ₩99,836 | -1.82% | 78.1만 |
|---|
| 2025.10.24 | ₩99,930 | ₩101,358 | ₩99,621 | ₩100,547 | +0.62% | 94.4만 |
|---|
| 2025.10.23 | ₩98,280 | ₩99,186 | ₩97,516 | ₩98,549 | +0.27% | 70.1만 |
|---|
| 2025.10.22 | ₩99,165 | ₩100,372 | ₩96,973 | ₩97,328 | -1.85% | 104.7만 |
|---|
| 2025.10.21 | ₩97,006 | ₩100,748 | ₩96,269 | ₩100,118 | +3.21% | 93.1만 |
|---|
| 2025.10.20 | ₩96,551 | ₩99,380 | ₩95,397 | ₩97,060 | +0.53% | 106만 |
|---|
| 2025.10.17 | ₩93,748 | ₩95,545 | ₩93,238 | ₩93,922 | +0.19% | 101.5만 |
|---|
| 2025.10.16 | ₩98,676 | ₩101,170 | ₩94,211 | ₩94,700 | -4.03% | 65만 |
|---|
| 2025.10.15 | ₩97,355 | ₩98,173 | ₩96,336 | ₩97,556 | +0.21% | 65.7만 |
|---|
| 2025.10.14 | ₩95,075 | ₩98,254 | ₩93,761 | ₩96,913 | +1.93% | 62.6만 |
|---|
| 2025.10.13 | ₩94,646 | ₩96,685 | ₩93,071 | ₩96,242 | +1.69% | 95.3만 |
|---|
| 2025.10.10 | ₩101,351 | ₩101,351 | ₩93,024 | ₩93,319 | -7.93% | 134.2만 |
|---|