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 | ₩72,634 | ₩75,437 | ₩72,634 | ₩75,383 | +3.79% | 382.3만 |
| 2026.10.08 | ₩73,117 | ₩74,109 | ₩72,205 | ₩73,465 | +0.48% | 322.6만 |
| 2026.10.07 | ₩72,473 | ₩74,109 | ₩71,870 | ₩73,492 | +1.41% | 299.1만 |
| 2026.10.06 | ₩72,714 | ₩74,223 | ₩72,118 | ₩72,942 | +0.31% | 264.3만 |
| 2026.10.05 | ₩72,004 | ₩74,552 | ₩70,207 | ₩72,661 | +0.91% | 514.9만 |
| 2026.10.02 | ₩70,140 | ₩70,381 | ₩67,927 | ₩68,329 | -2.58% | 148만 |
| 2026.10.01 | ₩71,253 | ₩71,467 | ₩69,073 | ₩69,281 | -2.77% | 239.4만 |
| 2026.09.30 | ₩66,840 | ₩69,637 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,362 |
| +3.77% |
| 285.1만 |
| 2026.09.29 | ₩65,526 | ₩66,975 | ₩64,373 | ₩66,438 | +1.39% | 386.5만 |
|---|
| 2026.09.28 | ₩64,721 | ₩66,116 | ₩63,394 | ₩65,794 | +1.66% | 279.1만 |
|---|
| 2026.09.25 | ₩65,392 | ₩66,968 | ₩65,352 | ₩66,116 | +1.11% | 294.4만 |
|---|
| 2026.09.24 | ₩69,617 | ₩69,617 | ₩64,198 | ₩66,384 | -4.64% | 537.1만 |
|---|
| 2026.09.23 | ₩68,705 | ₩69,831 | ₩67,806 | ₩68,477 | -0.33% | 143.4만 |
|---|
| 2026.09.22 | ₩70,475 | ₩70,609 | ₩66,384 | ₩68,195 | -3.24% | 186.3만 |
|---|
| 2026.09.21 | ₩69,456 | ₩69,898 | ₩67,994 | ₩69,321 | -0.19% | 173.2만 |
|---|
| 2026.09.18 | ₩69,724 | ₩69,724 | ₩68,141 | ₩68,758 | -1.38% | 281.8만 |
|---|
| 2026.09.17 | ₩69,710 | ₩70,663 | ₩68,477 | ₩69,402 | -0.44% | 207.8만 |
|---|
| 2026.09.16 | ₩69,590 | ₩71,239 | ₩69,469 | ₩69,697 | +0.15% | 226.9만 |
|---|
| 2026.09.15 | ₩75,155 | ₩76,121 | ₩70,307 | ₩70,488 | -6.21% | 326.6만 |
|---|
| 2026.09.14 | ₩73,439 | ₩76,268 | ₩73,043 | ₩76,094 | +3.62% | 190.9만 |
|---|
| 2026.09.11 | ₩71,145 | ₩72,339 | ₩70,589 | ₩71,427 | +0.40% | 317.9만 |
|---|
| 2026.09.10 | ₩71,078 | ₩72,681 | ₩70,247 | ₩71,360 | +0.40% | 291만 |
|---|
| 2026.09.09 | ₩75,021 | ₩75,021 | ₩72,366 | ₩72,594 | -3.24% | 249.1만 |
|---|
| 2026.09.08 | ₩76,979 | ₩76,979 | ₩73,988 | ₩75,343 | -2.13% | 250.9만 |
|---|
| 2026.09.04 | ₩79,795 | ₩79,795 | ₩75,732 | ₩77,797 | -2.50% | 304.8만 |
|---|
| 2026.09.03 | ₩81,512 | ₩83,188 | ₩80,909 | ₩81,257 | -0.31% | 198.8만 |
|---|
| 2026.09.02 | ₩80,278 | ₩81,458 | ₩79,326 | ₩79,782 | -0.62% | 238.1만 |
|---|
| 2026.09.01 | ₩82,813 | ₩84,114 | ₩80,842 | ₩80,949 | -2.25% | 152.7만 |
|---|
| 2026.08.31 | ₩85,649 | ₩85,649 | ₩83,483 | ₩84,114 | -1.79% | 225만 |
|---|
| 2026.08.28 | ₩85,160 | ₩86,890 | ₩84,610 | ₩85,455 | +0.35% | 146.5만 |
|---|
| 2026.08.27 | ₩82,867 | ₩86,534 | ₩82,337 | ₩85,428 | +3.09% | 387.1만 |
|---|
| 2026.08.26 | ₩79,769 | ₩81,834 | ₩79,138 | ₩81,043 | +1.60% | 312.4만 |
|---|
| 2026.08.25 | ₩82,048 | ₩83,423 | ₩80,345 | ₩81,284 | -0.93% | 302.8만 |
|---|
| 2026.08.24 | ₩84,690 | ₩85,401 | ₩82,947 | ₩83,269 | -1.68% | 473.1만 |
|---|
| 2026.08.21 | ₩84,959 | ₩85,830 | ₩83,095 | ₩85,146 | +0.22% | 405.9만 |
|---|
| 2026.08.20 | ₩83,765 | ₩85,495 | ₩82,881 | ₩84,865 | +1.31% | 317.6만 |
|---|
| 2026.08.19 | ₩80,265 | ₩84,543 | ₩80,265 | ₩84,382 | +5.13% | 285.8만 |
|---|
| 2026.08.18 | ₩79,179 | ₩81,390 | ₩78,615 | ₩80,318 | +1.44% | 226만 |
|---|
| 2026.08.17 | ₩78,964 | ₩79,661 | ₩77,308 | ₩78,293 | -0.85% | 276만 |
|---|
| 2026.08.14 | ₩83,430 | ₩83,685 | ₩78,977 | ₩80,198 | -3.87% | 267.3만 |
|---|
| 2026.08.13 | ₩77,797 | ₩83,618 | ₩76,657 | ₩83,376 | +7.17% | 474.8만 |
|---|
| 2026.08.12 | ₩77,046 | ₩78,320 | ₩76,067 | ₩77,757 | +0.92% | 216.5만 |
|---|
| 2026.08.11 | ₩77,650 | ₩79,467 | ₩76,470 | ₩78,776 | +1.45% | 277.1만 |
|---|
| 2026.08.10 | ₩75,625 | ₩78,200 | ₩75,035 | ₩78,039 | +3.19% | 251.2만 |
|---|
| 2026.08.07 | ₩75,719 | ₩77,609 | ₩75,316 | ₩76,523 | +1.06% | 276.7만 |
|---|
| 2026.08.06 | ₩73,050 | ₩74,753 | ₩71,777 | ₩74,726 | +2.29% | 181.8만 |
|---|
| 2026.08.05 | ₩75,571 | ₩75,672 | ₩72,768 | ₩74,686 | -1.17% | 337.5만 |
|---|
| 2026.08.04 | ₩73,600 | ₩76,107 | ₩72,607 | ₩74,967 | +1.86% | 1472.8만 |
|---|
| 2026.08.03 | ₩71,856 | ₩76,684 | ₩71,293 | ₩74,109 | +3.14% | 355.2만 |
|---|
| 2026.07.31 | ₩72,165 | ₩75,162 | ₩70,944 | ₩73,452 | +1.78% | 534.3만 |
|---|
| 2026.07.30 | ₩75,102 | ₩75,102 | ₩67,055 | ₩72,138 | -3.95% | 760.6만 |
|---|
| 2026.07.29 | ₩65,325 | ₩67,846 | ₩65,325 | ₩67,270 | +2.98% | 417.3만 |
|---|
| 2026.07.28 | ₩63,032 | ₩65,928 | ₩63,032 | ₩65,499 | +3.91% | 313.2만 |
|---|
| 2026.07.27 | ₩58,767 | ₩62,804 | ₩58,311 | ₩62,468 | +6.30% | 254.3만 |
|---|
| 2026.07.24 | ₩56,527 | ₩57,859 | ₩55,910 | ₩57,439 | +1.61% | 163.3만 |
|---|
| 2026.07.23 | ₩57,024 | ₩57,144 | ₩55,092 | ₩55,092 | -3.39% | 120.7만 |
|---|
| 2026.07.22 | ₩58,821 | ₩59,545 | ₩55,032 | ₩55,857 | -5.04% | 424.6만 |
|---|
| 2026.07.21 | ₩60,336 | ₩62,884 | ₩59,210 | ₩59,438 | -1.49% | 316.3만 |
|---|
| 2026.07.20 | ₩60,269 | ₩62,737 | ₩60,122 | ₩62,053 | +2.96% | 325.9만 |
|---|
| 2026.07.17 | ₩60,148 | ₩62,509 | ₩59,008 | ₩61,624 | +2.45% | 372만 |
|---|
| 2026.07.16 | ₩59,303 | ₩60,940 | ₩57,305 | ₩60,524 | +2.06% | 418.4만 |
|---|
| 2026.07.15 | ₩58,687 | ₩60,779 | ₩58,237 | ₩58,445 | -0.41% | 287.7만 |
|---|
| 2026.07.14 | ₩56,098 | ₩59,062 | ₩55,253 | ₩57,721 | +2.89% | 170.9만 |
|---|
| 2026.07.13 | ₩58,995 | ₩60,349 | ₩57,681 | ₩59,049 | +0.09% | 177.3만 |
|---|
| 2026.07.10 | ₩60,698 | ₩60,940 | ₩58,016 | ₩58,110 | -4.26% | 186.2만 |
|---|
| 2026.07.09 | ₩56,876 | ₩59,250 | ₩56,729 | ₩59,035 | +3.80% | 162.8만 |
|---|
| 2026.07.08 | ₩58,874 | ₩59,411 | ₩57,801 | ₩58,807 | -0.11% | 234.6만 |
|---|
| 2026.07.07 | ₩60,349 | ₩61,261 | ₩59,290 | ₩59,974 | -0.62% | 250.5만 |
|---|
| 2026.07.06 | ₩57,842 | ₩59,934 | ₩57,547 | ₩59,062 | +2.11% | 309.6만 |
|---|
| 2026.07.02 | ₩56,219 | ₩59,424 | ₩55,964 | ₩58,968 | +4.89% | 379.5만 |
|---|
| 2026.07.01 | ₩56,219 | ₩58,096 | ₩55,843 | ₩56,514 | +0.52% | 342.8만 |
|---|
| 2026.06.30 | ₩53,952 | ₩54,885 | ₩53,094 | ₩54,475 | +0.97% | 407.9만 |
|---|
| 2026.06.29 | ₩57,359 | ₩58,351 | ₩54,851 | ₩54,985 | -4.14% | 340.7만 |
|---|
| 2026.06.26 | ₩51,686 | ₩56,232 | ₩51,619 | ₩56,206 | +8.74% | 630.3만 |
|---|
| 2026.06.25 | ₩51,954 | ₩52,866 | ₩51,002 | ₩51,364 | -1.14% | 335.8만 |
|---|
| 2026.06.24 | ₩52,182 | ₩53,523 | ₩51,887 | ₩52,303 | +0.23% | 851.9만 |
|---|
| 2026.06.23 | ₩53,309 | ₩53,309 | ₩51,740 | ₩52,209 | -2.06% | 263.1만 |
|---|
| 2026.06.22 | ₩52,370 | ₩54,261 | ₩51,418 | ₩52,289 | -0.15% | 344.4만 |
|---|
| 2026.06.18 | ₩53,295 | ₩54,073 | ₩51,918 | ₩53,631 | +0.63% | 271.8만 |
|---|
| 2026.06.17 | ₩56,279 | ₩56,668 | ₩53,698 | ₩53,778 | -4.44% | 418만 |
|---|
| 2026.06.16 | ₩56,648 | ₩57,211 | ₩54,811 | ₩56,071 | -1.02% | 346.6만 |
|---|
| 2026.06.15 | ₩57,412 | ₩58,210 | ₩56,621 | ₩56,863 | -0.96% | 207.8만 |
|---|
| 2026.06.12 | ₩56,594 | ₩57,104 | ₩54,643 | ₩56,809 | +0.38% | 332.4만 |
|---|
| 2026.06.11 | ₩57,466 | ₩58,096 | ₩55,924 | ₩56,594 | -1.52% | 325.8만 |
|---|
| 2026.06.10 | ₩59,572 | ₩61,326 | ₩58,318 | ₩58,391 | -1.98% | 252.1만 |
|---|
| 2026.06.09 | ₩62,147 | ₩63,863 | ₩59,947 | ₩61,342 | -1.29% | 285.8만 |
|---|
| 2026.06.08 | ₩65,198 | ₩65,198 | ₩63,032 | ₩63,582 | -2.48% | 183.1만 |
|---|
| 2026.06.05 | ₩68,316 | ₩69,737 | ₩64,715 | ₩65,137 | -4.65% | 142.7만 |
|---|
| 2026.06.04 | ₩69,563 | ₩70,636 | ₩67,665 | ₩67,994 | -2.26% | 111.9만 |
|---|
| 2026.06.03 | ₩69,415 | ₩69,415 | ₩66,317 | ₩67,927 | -2.14% | 145.9만 |
|---|
| 2026.06.02 | ₩71,937 | ₩72,714 | ₩69,335 | ₩70,676 | -1.75% | 278.6만 |
|---|
| 2026.06.01 | ₩68,758 | ₩74,096 | ₩67,055 | ₩74,069 | +7.72% | 392.1만 |
|---|
| 2026.05.29 | ₩63,863 | ₩67,203 | ₩63,528 | ₩66,371 | +3.93% | 222.8만 |
|---|
| 2026.05.28 | ₩63,461 | ₩65,003 | ₩62,039 | ₩63,756 | +0.46% | 232.3만 |
|---|
| 2026.05.27 | ₩63,246 | ₩65,499 | ₩62,456 | ₩62,871 | -0.59% | 157만 |
|---|
| 2026.05.26 | ₩62,308 | ₩64,675 | ₩61,650 | ₩63,783 | +2.37% | 166.3만 |
|---|
| 2026.05.22 | ₩62,495 | ₩63,681 | ₩61,731 | ₩62,831 | +0.54% | 268.5만 |
|---|
| 2026.05.21 | ₩62,522 | ₩62,871 | ₩60,779 | ₩62,200 | -0.51% | 239.2만 |
|---|
| 2026.05.20 | ₩62,643 | ₩63,783 | ₩60,577 | ₩63,756 | +1.78% | 209.8만 |
|---|
| 2026.05.19 | ₩65,861 | ₩66,840 | ₩63,005 | ₩63,528 | -3.54% | 224.2만 |
|---|
| 2026.05.18 | ₩61,798 | ₩65,204 | ₩61,422 | ₩64,239 | +3.95% | 188.6만 |
|---|
| 2026.05.15 | ₩63,179 | ₩64,091 | ₩62,106 | ₩62,133 | -1.66% | 226.5만 |
|---|
| 2026.05.14 | ₩61,677 | ₩63,099 | ₩60,376 | ₩62,428 | +1.22% | 296.1만 |
|---|
| 2026.05.13 | ₩63,447 | ₩63,662 | ₩61,074 | ₩61,677 | -2.79% | 285.3만 |
|---|
| 2026.05.12 | ₩67,323 | ₩67,558 | ₩64,346 | ₩64,493 | -4.20% | 271.3만 |
|---|
| 2026.05.11 | ₩70,663 | ₩71,601 | ₩66,492 | ₩67,189 | -4.92% | 257.2만 |
|---|
| 2026.05.08 | ₩70,394 | ₩71,709 | ₩69,670 | ₩71,454 | +1.51% | 277.8만 |
|---|
| 2026.05.07 | ₩72,554 | ₩73,761 | ₩70,636 | ₩71,762 | -1.09% | 436만 |
|---|
| 2026.05.06 | ₩72,453 | ₩72,802 | ₩69,858 | ₩71,025 | -1.97% | 493만 |
|---|
| 2026.05.05 | ₩71,561 | ₩75,209 | ₩69,583 | ₩73,345 | +2.49% | 731.7만 |
|---|
| 2026.05.04 | ₩79,514 | ₩83,376 | ₩79,514 | ₩83,282 | +4.74% | 410.8만 |
|---|
| 2026.05.01 | ₩77,931 | ₩80,895 | ₩77,006 | ₩79,554 | +2.08% | 237.3만 |
|---|
| 2026.04.30 | ₩74,324 | ₩75,960 | ₩73,090 | ₩75,879 | +2.09% | 198.2만 |
|---|
| 2026.04.29 | ₩75,008 | ₩75,155 | ₩73,425 | ₩75,075 | +0.09% | 256.3만 |
|---|
| 2026.04.28 | ₩75,625 | ₩76,925 | ₩73,331 | ₩74,471 | -1.53% | 239.8만 |
|---|
| 2026.04.27 | ₩74,042 | ₩76,040 | ₩73,673 | ₩74,632 | +0.80% | 183.2만 |
|---|
| 2026.04.24 | ₩71,802 | ₩74,847 | ₩71,092 | ₩74,297 | +3.47% | 178.1만 |
|---|
| 2026.04.23 | ₩73,559 | ₩74,230 | ₩70,046 | ₩71,615 | -2.64% | 204.7만 |
|---|
| 2026.04.22 | ₩76,161 | ₩77,113 | ₩75,048 | ₩76,242 | +0.11% | 132.4만 |
|---|
| 2026.04.21 | ₩75,115 | ₩78,293 | ₩74,418 | ₩75,343 | +0.30% | 145.2만 |
|---|
| 2026.04.20 | ₩73,868 | ₩75,397 | ₩73,416 | ₩74,713 | +1.14% | 158.1만 |
|---|
| 2026.04.17 | ₩73,573 | ₩74,565 | ₩72,554 | ₩74,351 | +1.06% | 190.6만 |
|---|
| 2026.04.16 | ₩72,312 | ₩72,621 | ₩70,502 | ₩71,950 | -0.50% | 210.8만 |
|---|
| 2026.04.15 | ₩67,511 | ₩71,119 | ₩66,331 | ₩70,260 | +4.07% | 340.7만 |
|---|
| 2026.04.14 | ₩68,389 | ₩69,456 | ₩65,875 | ₩66,519 | -2.74% | 234.3만 |
|---|
| 2026.04.13 | ₩63,461 | ₩67,793 | ₩62,978 | ₩67,578 | +6.49% | 310.3만 |
|---|
| 2026.04.10 | ₩66,653 | ₩67,042 | ₩62,549 | ₩63,287 | -5.05% | 417.7만 |
|---|
| 2026.04.09 | ₩72,849 | ₩72,849 | ₩66,840 | ₩66,948 | -8.10% | 343.7만 |
|---|
| 2026.04.08 | ₩77,851 | ₩78,146 | ₩73,009 | ₩73,331 | -5.81% | 230.2만 |
|---|
| 2026.04.07 | ₩76,510 | ₩77,623 | ₩74,766 | ₩75,021 | -1.95% | 108만 |
|---|
| 2026.04.06 | ₩77,489 | ₩77,891 | ₩75,625 | ₩76,765 | -0.93% | 118만 |
|---|
| 2026.04.02 | ₩76,644 | ₩79,195 | ₩75,651 | ₩77,811 | +1.52% | 163.8만 |
|---|
| 2026.04.01 | ₩76,590 | ₩77,113 | ₩73,935 | ₩76,899 | +0.40% | 184.1만 |
|---|
| 2026.03.31 | ₩75,437 | ₩77,636 | ₩74,176 | ₩76,443 | +1.33% | 101.1만 |
|---|
| 2026.03.30 | ₩73,761 | ₩76,483 | ₩73,761 | ₩74,780 | +1.38% | 153.3만 |
|---|
| 2026.03.27 | ₩75,209 | ₩75,705 | ₩71,534 | ₩72,781 | -3.23% | 214.9만 |
|---|
| 2026.03.26 | ₩74,579 | ₩78,334 | ₩73,868 | ₩77,140 | +3.43% | 114.6만 |
|---|
| 2026.03.25 | ₩77,556 | ₩79,184 | ₩74,793 | ₩75,021 | -3.27% | 175.7만 |
|---|
| 2026.03.24 | ₩77,811 | ₩77,945 | ₩74,310 | ₩76,268 | -1.98% | 147.2만 |
|---|
| 2026.03.23 | ₩78,226 | ₩80,023 | ₩77,180 | ₩78,843 | +0.79% | 212.7만 |
|---|
| 2026.03.20 | ₩77,677 | ₩79,205 | ₩76,107 | ₩77,958 | +0.36% | 273만 |
|---|
| 2026.03.19 | ₩78,521 | ₩81,230 | ₩78,193 | ₩78,830 | +0.39% | 176.5만 |
|---|
| 2026.03.18 | ₩77,556 | ₩79,932 | ₩76,858 | ₩78,776 | +1.57% | 194.4만 |
|---|
| 2026.03.17 | ₩77,274 | ₩80,748 | ₩77,274 | ₩79,125 | +2.40% | 207.4만 |
|---|
| 2026.03.16 | ₩76,550 | ₩77,408 | ₩75,879 | ₩76,134 | -0.54% | 206.1만 |
|---|
| 2026.03.13 | ₩76,617 | ₩77,583 | ₩74,498 | ₩76,644 | +0.04% | 194.2만 |
|---|
| 2026.03.12 | ₩74,954 | ₩77,784 | ₩73,828 | ₩76,483 | +2.04% | 280.7만 |
|---|
| 2026.03.11 | ₩76,268 | ₩77,623 | ₩73,331 | ₩75,222 | -1.37% | 359.8만 |
|---|
| 2026.03.10 | ₩78,334 | ₩78,991 | ₩75,444 | ₩77,006 | -1.69% | 207만 |
|---|
| 2026.03.09 | ₩77,757 | ₩79,165 | ₩76,121 | ₩78,736 | +1.26% | 501.2만 |
|---|
| 2026.03.06 | ₩79,085 | ₩79,594 | ₩77,060 | ₩79,031 | -0.07% | 244.6만 |
|---|
| 2026.03.05 | ₩77,381 | ₩80,023 | ₩77,381 | ₩79,487 | +2.72% | 245.4만 |
|---|
| 2026.03.04 | ₩75,370 | ₩77,770 | ₩74,847 | ₩77,663 | +3.04% | 325.3만 |
|---|
| 2026.03.03 | ₩73,036 | ₩76,812 | ₩71,407 | ₩75,772 | +3.75% | 205.5만 |
|---|
| 2026.03.02 | ₩72,875 | ₩75,343 | ₩71,963 | ₩74,740 | +2.56% | 189.7만 |
|---|
| 2026.02.27 | ₩72,607 | ₩73,921 | ₩71,275 | ₩73,814 | +1.66% | 214.9만 |
|---|
| 2026.02.26 | ₩71,119 | ₩75,128 | ₩71,011 | ₩74,847 | +5.24% | 270.3만 |
|---|
| 2026.02.25 | ₩68,919 | ₩70,998 | ₩67,028 | ₩70,810 | +2.74% | 281.5만 |
|---|
| 2026.02.24 | ₩66,840 | ₩69,295 | ₩65,513 | ₩68,249 | +2.11% | 196.6만 |
|---|
| 2026.02.23 | ₩68,865 | ₩68,865 | ₩64,614 | ₩65,526 | -4.85% | 275.6만 |
|---|
| 2026.02.20 | ₩69,630 | ₩73,063 | ₩69,080 | ₩70,193 | +0.81% | 314만 |
|---|
| 2026.02.19 | ₩71,078 | ₩71,823 | ₩68,128 | ₩69,764 | -1.85% | 321.2만 |
|---|
| 2026.02.18 | ₩71,279 | ₩71,934 | ₩69,846 | ₩71,159 | -0.17% | 201.4만 |
|---|
| 2026.02.17 | ₩70,300 | ₩71,266 | ₩67,766 | ₩70,019 | -0.40% | 313.7만 |
|---|
| 2026.02.13 | ₩70,341 | ₩74,900 | ₩67,873 | ₩70,193 | -0.21% | 607.7만 |
|---|
| 2026.02.12 | ₩65,231 | ₩66,567 | ₩61,798 | ₩64,212 | -1.56% | 395만 |
|---|
| 2026.02.11 | ₩69,670 | ₩69,925 | ₩64,507 | ₩65,231 | -6.37% | 365.1만 |
|---|
| 2026.02.10 | ₩69,026 | ₩71,749 | ₩68,275 | ₩70,341 | +1.90% | 268.3만 |
|---|
| 2026.02.09 | ₩68,047 | ₩68,664 | ₩66,398 | ₩67,726 | -0.47% | 247.1만 |
|---|
| 2026.02.06 | ₩70,636 | ₩72,513 | ₩67,739 | ₩68,785 | -2.62% | 511.5만 |
|---|
| 2026.02.05 | ₩70,247 | ₩72,701 | ₩68,705 | ₩69,348 | -1.28% | 295.8만 |
|---|
| 2026.02.04 | ₩67,323 | ₩71,440 | ₩66,244 | ₩71,253 | +5.84% | 626.1만 |
|---|
| 2026.02.03 | ₩74,498 | ₩74,498 | ₩67,679 | ₩68,342 | -8.26% | 779.9만 |
|---|
| 2026.02.02 | ₩74,498 | ₩77,516 | ₩74,257 | ₩75,906 | +1.89% | 319.1만 |
|---|
| 2026.01.30 | ₩76,027 | ₩77,542 | ₩74,666 | ₩75,759 | -0.35% | 350.7만 |
|---|
| 2026.01.29 | ₩82,129 | ₩82,129 | ₩75,786 | ₩76,161 | -7.27% | 321.6만 |
|---|
| 2026.01.28 | ₩85,643 | ₩85,951 | ₩83,336 | ₩83,416 | -2.60% | 298.1만 |
|---|
| 2026.01.27 | ₩88,419 | ₩88,419 | ₩84,422 | ₩84,690 | -4.22% | 190.5만 |
|---|
| 2026.01.26 | ₩88,204 | ₩90,202 | ₩88,137 | ₩88,231 | +0.03% | 158.1만 |
|---|
| 2026.01.23 | ₩87,775 | ₩88,325 | ₩86,689 | ₩88,030 | +0.29% | 152.2만 |
|---|
| 2026.01.22 | ₩85,160 | ₩87,239 | ₩84,751 | ₩87,185 | +2.38% | 164만 |
|---|
| 2026.01.21 | ₩86,662 | ₩87,198 | ₩84,382 | ₩84,436 | -2.57% | 219.2만 |
|---|
| 2026.01.20 | ₩88,928 | ₩91,476 | ₩86,152 | ₩86,420 | -2.82% | 215만 |
|---|
| 2026.01.16 | ₩94,963 | ₩96,097 | ₩90,323 | ₩91,530 | -3.62% | 228.5만 |
|---|
| 2026.01.15 | ₩97,055 | ₩98,148 | ₩94,172 | ₩95,084 | -2.03% | 174.3만 |
|---|
| 2026.01.14 | ₩96,143 | ₩97,069 | ₩94,628 | ₩96,358 | +0.22% | 238.2만 |
|---|
| 2026.01.13 | ₩98,276 | ₩99,241 | ₩95,969 | ₩96,613 | -1.69% | 127.6만 |
|---|
| 2026.01.12 | ₩98,584 | ₩100,160 | ₩97,324 | ₩98,785 | +0.20% | 101.5만 |
|---|
| 2026.01.09 | ₩99,778 | ₩100,663 | ₩97,967 | ₩98,464 | -1.32% | 100.8만 |
|---|
| 2026.01.08 | ₩99,805 | ₩100,726 | ₩97,427 | ₩98,920 | -0.89% | 92.3만 |
|---|
| 2026.01.07 | ₩100,274 | ₩100,878 | ₩98,879 | ₩100,073 | -0.20% | 88.9만 |
|---|
| 2026.01.06 | ₩97,511 | ₩100,167 | ₩95,527 | ₩99,939 | +2.49% | 98.6만 |
|---|
| 2026.01.05 | ₩96,908 | ₩98,785 | ₩95,506 | ₩97,766 | +0.89% | 122만 |
|---|
| 2026.01.02 | ₩97,887 | ₩98,565 | ₩92,670 | ₩93,931 | -4.04% | 106.1만 |
|---|
| 2025.12.31 | ₩99,040 | ₩99,040 | ₩97,525 | ₩97,552 | -1.50% | 86.7만 |
|---|
| 2025.12.30 | ₩98,987 | ₩99,986 | ₩98,115 | ₩98,933 | -0.05% | 60.3만 |
|---|
| 2025.12.29 | ₩100,113 | ₩100,368 | ₩98,826 | ₩99,416 | -0.70% | 60.6만 |
|---|
| 2025.12.26 | ₩99,697 | ₩100,261 | ₩98,866 | ₩99,952 | +0.26% | 45만 |
|---|
| 2025.12.24 | ₩100,113 | ₩100,730 | ₩99,148 | ₩99,550 | -0.56% | 35.1만 |
|---|
| 2025.12.23 | ₩100,395 | ₩100,931 | ₩98,624 | ₩99,644 | -0.75% | 53.5만 |
|---|
| 2025.12.22 | ₩99,805 | ₩102,098 | ₩99,805 | ₩100,784 | +0.98% | 91.2만 |
|---|
| 2025.12.19 | ₩100,019 | ₩101,320 | ₩98,759 | ₩99,416 | -0.60% | 157.8만 |
|---|
| 2025.12.18 | ₩99,255 | ₩101,065 | ₩99,040 | ₩99,697 | +0.45% | 83.5만 |
|---|
| 2025.12.17 | ₩97,592 | ₩100,784 | ₩97,572 | ₩98,450 | +0.88% | 88.2만 |
|---|
| 2025.12.16 | ₩96,881 | ₩98,169 | ₩95,848 | ₩96,908 | +0.03% | 114만 |
|---|
| 2025.12.15 | ₩99,644 | ₩99,945 | ₩96,707 | ₩97,029 | -2.62% | 139.9만 |
|---|
| 2025.12.12 | ₩102,205 | ₩102,359 | ₩99,376 | ₩99,845 | -2.31% | 105.1만 |
|---|
| 2025.12.11 | ₩102,634 | ₩104,203 | ₩100,583 | ₩103,037 | +0.39% | 108.2만 |
|---|
| 2025.12.10 | ₩104,043 | ₩105,276 | ₩102,822 | ₩103,184 | -0.82% | 146.2만 |
|---|
| 2025.12.09 | ₩103,010 | ₩105,866 | ₩101,816 | ₩104,083 | +1.04% | 136.3만 |
|---|
| 2025.12.08 | ₩103,962 | ₩104,794 | ₩102,453 | ₩103,922 | -0.04% | 145.8만 |
|---|
| 2025.12.05 | ₩101,736 | ₩104,914 | ₩100,569 | ₩104,029 | +2.25% | 180.3만 |
|---|
| 2025.12.04 | ₩102,594 | ₩103,157 | ₩100,439 | ₩102,983 | +0.38% | 98.7만 |
|---|
| 2025.12.03 | ₩100,623 | ₩101,924 | ₩99,724 | ₩101,816 | +1.19% | 118.9만 |
|---|
| 2025.12.02 | ₩101,924 | ₩102,862 | ₩100,274 | ₩100,931 | -0.97% | 105.4만 |
|---|
| 2025.12.01 | ₩98,303 | ₩102,299 | ₩98,229 | ₩100,770 | +2.51% | 154.2만 |
|---|
| 2025.11.28 | ₩99,215 | ₩99,952 | ₩98,410 | ₩99,322 | +0.11% | 50.1만 |
|---|
| 2025.11.26 | ₩98,960 | ₩100,985 | ₩98,772 | ₩99,013 | +0.05% | 89.6만 |
|---|
| 2025.11.25 | ₩96,559 | ₩99,711 | ₩95,996 | ₩98,987 | +2.51% | 127.8만 |
|---|
| 2025.11.24 | ₩95,875 | ₩97,538 | ₩95,111 | ₩96,787 | +0.95% | 100.3만 |
|---|
| 2025.11.21 | ₩93,005 | ₩96,217 | ₩92,268 | ₩95,339 | +2.51% | 211.7만 |
|---|
| 2025.11.20 | ₩98,155 | ₩99,228 | ₩93,032 | ₩93,193 | -5.06% | 114.7만 |
|---|
| 2025.11.19 | ₩97,243 | ₩98,222 | ₩94,762 | ₩96,211 | -1.06% | 150.7만 |
|---|
| 2025.11.18 | ₩96,036 | ₩98,544 | ₩95,218 | ₩97,994 | +2.04% | 176.3만 |
|---|
| 2025.11.17 | ₩100,784 | ₩100,797 | ₩96,418 | ₩97,377 | -3.38% | 116.8만 |
|---|
| 2025.11.14 | ₩99,080 | ₩103,318 | ₩98,638 | ₩101,240 | +2.18% | 163.1만 |
|---|
| 2025.11.13 | ₩102,795 | ₩103,573 | ₩100,127 | ₩101,065 | -1.68% | 186.8만 |
|---|
| 2025.11.12 | ₩105,933 | ₩107,831 | ₩103,385 | ₩104,700 | -1.16% | 98.8만 |
|---|
| 2025.11.11 | ₩105,947 | ₩106,819 | ₩105,250 | ₩105,746 | -0.19% | 152.6만 |
|---|
| 2025.11.10 | ₩107,167 | ₩107,288 | ₩104,928 | ₩106,161 | -0.94% | 148.8만 |
|---|
| 2025.11.07 | ₩105,263 | ₩107,167 | ₩102,752 | ₩106,752 | +1.41% | 136.1만 |
|---|
| 2025.11.06 | ₩103,359 | ₩110,393 | ₩101,857 | ₩106,068 | +2.62% | 510.1만 |
|---|
| 2025.11.05 | ₩95,701 | ₩96,854 | ₩93,931 | ₩95,942 | +0.25% | 216.6만 |
|---|
| 2025.11.04 | ₩97,444 | ₩98,812 | ₩94,521 | ₩94,802 | -2.71% | 132.1만 |
|---|
| 2025.11.03 | ₩99,094 | ₩100,583 | ₩97,847 | ₩99,510 | +0.42% | 149.9만 |
|---|
| 2025.10.31 | ₩96,962 | ₩99,577 | ₩96,854 | ₩99,000 | +2.10% | 125.2만 |
|---|
| 2025.10.30 | ₩95,929 | ₩98,767 | ₩95,366 | ₩96,559 | +0.66% | 130.5만 |
|---|
| 2025.10.29 | ₩98,893 | ₩99,262 | ₩96,083 | ₩96,345 | -2.58% | 138만 |
|---|
| 2025.10.28 | ₩99,952 | ₩100,643 | ₩99,215 | ₩99,456 | -0.50% | 94.5만 |
|---|
| 2025.10.27 | ₩101,696 | ₩101,803 | ₩99,248 | ₩99,845 | -1.82% | 78.1만 |
|---|
| 2025.10.24 | ₩99,939 | ₩101,367 | ₩99,630 | ₩100,556 | +0.62% | 94.4만 |
|---|
| 2025.10.23 | ₩98,289 | ₩99,194 | ₩97,525 | ₩98,557 | +0.27% | 70.1만 |
|---|
| 2025.10.22 | ₩99,174 | ₩100,381 | ₩96,982 | ₩97,337 | -1.85% | 104.7만 |
|---|
| 2025.10.21 | ₩97,015 | ₩100,757 | ₩96,278 | ₩100,127 | +3.21% | 93.1만 |
|---|
| 2025.10.20 | ₩96,559 | ₩99,389 | ₩95,406 | ₩97,069 | +0.53% | 106만 |
|---|
| 2025.10.17 | ₩93,756 | ₩95,553 | ₩93,247 | ₩93,931 | +0.19% | 101.5만 |
|---|
| 2025.10.16 | ₩98,685 | ₩101,179 | ₩94,219 | ₩94,708 | -4.03% | 65만 |
|---|
| 2025.10.15 | ₩97,364 | ₩98,182 | ₩96,345 | ₩97,565 | +0.21% | 65.7만 |
|---|
| 2025.10.14 | ₩95,084 | ₩98,262 | ₩93,770 | ₩96,921 | +1.93% | 62.6만 |
|---|
| 2025.10.13 | ₩94,655 | ₩96,693 | ₩93,079 | ₩96,251 | +1.69% | 95.3만 |
|---|
| 2025.10.10 | ₩101,360 | ₩101,360 | ₩93,032 | ₩93,327 | -7.93% | 134.2만 |
|---|