시장 데이터를 불러오는 중
전체 종목
프로지니 과거 주가
Progyny, Inc. - Common Stock · PGNY · NASDAQ
주요 사업 분야는 헬스케어·바이오 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Progyny, Inc. - Common Stock · PGNY · NASDAQ
주요 사업 분야는 헬스케어·바이오 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩37,415 | ₩37,878 | ₩37,067 | ₩37,462 | +0.13% | 69.5만 |
| 2026.10.08 | ₩36,899 | ₩37,556 | ₩36,014 | ₩37,328 | +1.16% | 170.1만 |
| 2026.10.07 | ₩34,619 | ₩37,985 | ₩34,619 | ₩36,953 | +6.74% | 226.3만 |
| 2026.10.06 | ₩34,686 | ₩35,195 | ₩34,283 | ₩34,753 | +0.19% | 86.8만 |
| 2026.10.05 | ₩33,868 | ₩34,766 | ₩33,546 | ₩34,686 | +2.42% | 105만 |
| 2026.10.02 | ₩33,479 | ₩34,143 | ₩33,358 | ₩33,841 | +1.08% | 94만 |
| 2026.10.01 | ₩33,680 | ₩34,029 | ₩33,251 | ₩33,331 | -1.04% | 158.7만 |
| 2026.09.30 | ₩33,304 | ₩34,189 | ₩33,264 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,787 |
| +1.45% |
| 98.1만 |
| 2026.09.29 | ₩33,868 | ₩33,988 | ₩32,634 | ₩33,251 | -1.82% | 155.2만 |
|---|
| 2026.09.28 | ₩34,163 | ₩34,820 | ₩34,069 | ₩34,230 | +0.20% | 108.1만 |
|---|
| 2026.09.25 | ₩34,713 | ₩34,938 | ₩34,054 | ₩34,122 | -1.70% | 111.1만 |
|---|
| 2026.09.24 | ₩34,418 | ₩35,155 | ₩33,868 | ₩34,833 | +1.21% | 133.3만 |
|---|
| 2026.09.23 | ₩35,008 | ₩35,437 | ₩34,391 | ₩34,646 | -1.03% | 134.7만 |
|---|
| 2026.09.22 | ₩36,161 | ₩36,416 | ₩35,081 | ₩35,195 | -2.67% | 88.2만 |
|---|
| 2026.09.21 | ₩36,510 | ₩36,550 | ₩35,772 | ₩36,027 | -1.32% | 82.1만 |
|---|
| 2026.09.18 | ₩36,228 | ₩36,617 | ₩36,148 | ₩36,389 | +0.44% | 314.1만 |
|---|
| 2026.09.17 | ₩36,725 | ₩37,087 | ₩36,168 | ₩36,228 | -1.35% | 82.9만 |
|---|
| 2026.09.16 | ₩37,060 | ₩37,449 | ₩36,409 | ₩36,725 | -0.90% | 86.5만 |
|---|
| 2026.09.15 | ₩37,395 | ₩37,435 | ₩36,993 | ₩37,234 | -0.43% | 69.1만 |
|---|
| 2026.09.14 | ₩37,140 | ₩37,529 | ₩36,778 | ₩37,355 | +0.58% | 106.4만 |
|---|
| 2026.09.11 | ₩36,818 | ₩37,248 | ₩36,637 | ₩36,684 | -0.36% | 124.5만 |
|---|
| 2026.09.10 | ₩36,134 | ₩37,020 | ₩36,134 | ₩36,322 | +0.52% | 89.5만 |
|---|
| 2026.09.09 | ₩35,866 | ₩36,510 | ₩35,511 | ₩36,376 | +1.42% | 112.1만 |
|---|
| 2026.09.08 | ₩34,874 | ₩37,033 | ₩34,699 | ₩36,416 | +4.42% | 185.4만 |
|---|
| 2026.09.04 | ₩35,558 | ₩35,765 | ₩34,632 | ₩34,793 | -2.15% | 105.7만 |
|---|
| 2026.09.03 | ₩35,504 | ₩35,900 | ₩34,981 | ₩35,692 | +0.53% | 70.8만 |
|---|
| 2026.09.02 | ₩34,485 | ₩35,719 | ₩34,485 | ₩35,263 | +2.26% | 102.5만 |
|---|
| 2026.09.01 | ₩34,189 | ₩34,994 | ₩34,149 | ₩34,418 | +0.67% | 76.5만 |
|---|
| 2026.08.31 | ₩34,847 | ₩35,009 | ₩34,163 | ₩34,324 | -1.50% | 91.2만 |
|---|
| 2026.08.28 | ₩34,820 | ₩35,222 | ₩34,726 | ₩34,874 | +0.15% | 83.3만 |
|---|
| 2026.08.27 | ₩35,222 | ₩35,531 | ₩34,471 | ₩34,686 | -1.52% | 116.2만 |
|---|
| 2026.08.26 | ₩34,337 | ₩35,504 | ₩34,337 | ₩35,370 | +3.01% | 111.7만 |
|---|
| 2026.08.25 | ₩34,216 | ₩34,679 | ₩34,026 | ₩34,632 | +1.22% | 140.6만 |
|---|
| 2026.08.24 | ₩34,404 | ₩34,733 | ₩33,988 | ₩34,136 | -0.78% | 81.5만 |
|---|
| 2026.08.21 | ₩34,981 | ₩35,230 | ₩33,854 | ₩34,404 | -1.65% | 107.7만 |
|---|
| 2026.08.20 | ₩35,061 | ₩35,665 | ₩34,612 | ₩34,820 | -0.69% | 114.2만 |
|---|
| 2026.08.19 | ₩34,337 | ₩34,733 | ₩34,082 | ₩34,243 | -0.27% | 86.7만 |
|---|
| 2026.08.18 | ₩34,377 | ₩34,887 | ₩34,297 | ₩34,485 | +0.31% | 99.6만 |
|---|
| 2026.08.17 | ₩34,874 | ₩35,048 | ₩33,888 | ₩33,975 | -2.58% | 74.1만 |
|---|
| 2026.08.14 | ₩34,552 | ₩35,491 | ₩34,498 | ₩35,249 | +2.02% | 85.1만 |
|---|
| 2026.08.13 | ₩34,525 | ₩35,289 | ₩34,491 | ₩34,726 | +0.58% | 113.4만 |
|---|
| 2026.08.12 | ₩35,236 | ₩35,291 | ₩34,055 | ₩34,096 | -3.24% | 147.9만 |
|---|
| 2026.08.11 | ₩37,167 | ₩37,865 | ₩35,289 | ₩35,638 | -4.11% | 129.9만 |
|---|
| 2026.08.10 | ₩37,355 | ₩38,723 | ₩37,201 | ₩37,355 | 0.00% | 127.3만 |
|---|
| 2026.08.07 | ₩34,283 | ₩39,233 | ₩33,660 | ₩37,690 | +9.94% | 324.4만 |
|---|
| 2026.08.06 | ₩42,063 | ₩42,150 | ₩40,440 | ₩40,520 | -3.67% | 186.6만 |
|---|
| 2026.08.05 | ₩42,023 | ₩42,680 | ₩41,687 | ₩42,076 | +0.13% | 64.2만 |
|---|
| 2026.08.04 | ₩41,634 | ₩42,532 | ₩41,634 | ₩42,224 | +1.42% | 75.3만 |
|---|
| 2026.08.03 | ₩42,009 | ₩42,680 | ₩41,996 | ₩42,291 | +0.67% | 90.1만 |
|---|
| 2026.07.31 | ₩42,117 | ₩42,707 | ₩41,600 | ₩41,754 | -0.86% | 97.5만 |
|---|
| 2026.07.30 | ₩41,580 | ₩42,371 | ₩40,795 | ₩42,237 | +1.58% | 69.7만 |
|---|
| 2026.07.29 | ₩41,258 | ₩42,586 | ₩41,137 | ₩42,076 | +1.98% | 109.1만 |
|---|
| 2026.07.28 | ₩41,406 | ₩41,640 | ₩40,145 | ₩41,258 | -0.36% | 173.6만 |
|---|
| 2026.07.27 | ₩42,170 | ₩42,713 | ₩41,915 | ₩42,371 | +0.48% | 99.5만 |
|---|
| 2026.07.24 | ₩42,184 | ₩42,559 | ₩41,352 | ₩41,835 | -0.83% | 64.5만 |
|---|
| 2026.07.23 | ₩41,929 | ₩42,023 | ₩41,151 | ₩41,178 | -1.79% | 74.7만 |
|---|
| 2026.07.22 | ₩43,820 | ₩43,860 | ₩41,627 | ₩42,049 | -4.04% | 97만 |
|---|
| 2026.07.21 | ₩42,921 | ₩43,344 | ₩42,465 | ₩43,243 | +0.75% | 87.4만 |
|---|
| 2026.07.20 | ₩42,881 | ₩43,236 | ₩42,257 | ₩42,613 | -0.63% | 68.8만 |
|---|
| 2026.07.17 | ₩42,304 | ₩43,397 | ₩41,915 | ₩42,827 | +1.24% | 96.2만 |
|---|
| 2026.07.16 | ₩43,337 | ₩44,350 | ₩42,666 | ₩42,734 | -1.39% | 151.8만 |
|---|
| 2026.07.15 | ₩43,377 | ₩43,646 | ₩42,848 | ₩43,377 | 0.00% | 117.7만 |
|---|
| 2026.07.14 | ₩42,257 | ₩43,458 | ₩41,773 | ₩43,404 | +2.71% | 121.1만 |
|---|
| 2026.07.13 | ₩41,432 | ₩42,921 | ₩41,359 | ₩42,894 | +3.53% | 116.3만 |
|---|
| 2026.07.10 | ₩41,540 | ₩41,768 | ₩40,722 | ₩41,111 | -1.03% | 99만 |
|---|
| 2026.07.09 | ₩40,668 | ₩41,741 | ₩40,467 | ₩41,674 | +2.47% | 118.7만 |
|---|
| 2026.07.08 | ₩40,976 | ₩41,862 | ₩40,695 | ₩41,258 | +0.69% | 184.8만 |
|---|
| 2026.07.07 | ₩41,567 | ₩42,063 | ₩40,467 | ₩41,285 | -0.68% | 113.3만 |
|---|
| 2026.07.06 | ₩40,534 | ₩41,674 | ₩40,219 | ₩41,486 | +2.35% | 163.7만 |
|---|
| 2026.07.02 | ₩39,823 | ₩40,675 | ₩39,581 | ₩40,534 | +1.79% | 94.3만 |
|---|
| 2026.07.01 | ₩39,233 | ₩40,373 | ₩39,010 | ₩39,501 | +0.68% | 149.9만 |
|---|
| 2026.06.30 | ₩38,468 | ₩39,179 | ₩38,388 | ₩38,669 | +0.52% | 126만 |
|---|
| 2026.06.29 | ₩38,173 | ₩38,884 | ₩37,891 | ₩38,710 | +1.41% | 127.9만 |
|---|
| 2026.06.26 | ₩36,550 | ₩38,321 | ₩36,550 | ₩38,240 | +4.62% | 159.7만 |
|---|
| 2026.06.25 | ₩36,067 | ₩36,725 | ₩36,014 | ₩36,725 | +1.82% | 79.5만 |
|---|
| 2026.06.24 | ₩35,947 | ₩36,470 | ₩35,933 | ₩36,067 | +0.34% | 89.8만 |
|---|
| 2026.06.23 | ₩35,544 | ₩35,913 | ₩35,309 | ₩35,719 | +0.49% | 127.7만 |
|---|
| 2026.06.22 | ₩35,450 | ₩36,114 | ₩35,209 | ₩35,249 | -0.57% | 193.9만 |
|---|
| 2026.06.18 | ₩35,705 | ₩35,759 | ₩34,806 | ₩34,981 | -2.03% | 306.5만 |
|---|
| 2026.06.17 | ₩35,638 | ₩36,000 | ₩35,075 | ₩35,289 | -0.98% | 117.9만 |
|---|
| 2026.06.16 | ₩36,094 | ₩36,698 | ₩35,531 | ₩35,678 | -1.15% | 175.8만 |
|---|
| 2026.06.15 | ₩35,745 | ₩36,443 | ₩34,780 | ₩36,094 | +0.98% | 137.3만 |
|---|
| 2026.06.12 | ₩34,404 | ₩35,866 | ₩33,780 | ₩35,719 | +3.82% | 131.4만 |
|---|
| 2026.06.11 | ₩34,806 | ₩34,988 | ₩34,196 | ₩34,404 | -1.16% | 120.1만 |
|---|
| 2026.06.10 | ₩34,820 | ₩35,041 | ₩34,203 | ₩34,726 | -0.27% | 112.2만 |
|---|
| 2026.06.09 | ₩34,659 | ₩35,195 | ₩34,471 | ₩34,646 | -0.04% | 158.8만 |
|---|
| 2026.06.08 | ₩34,820 | ₩35,430 | ₩34,458 | ₩34,766 | -0.15% | 161.3만 |
|---|
| 2026.06.05 | ₩34,163 | ₩34,994 | ₩33,780 | ₩34,686 | +1.53% | 122.9만 |
|---|
| 2026.06.04 | ₩33,640 | ₩34,860 | ₩33,640 | ₩34,176 | +1.59% | 95.4만 |
|---|
| 2026.06.03 | ₩33,559 | ₩33,720 | ₩33,130 | ₩33,519 | -0.12% | 140.3만 |
|---|
| 2026.06.02 | ₩35,142 | ₩35,142 | ₩33,673 | ₩33,693 | -4.12% | 214.3만 |
|---|
| 2026.06.01 | ₩34,350 | ₩35,450 | ₩34,210 | ₩35,142 | +2.30% | 182.3만 |
|---|
| 2026.05.29 | ₩34,444 | ₩34,746 | ₩33,901 | ₩34,283 | -0.47% | 130.8만 |
|---|
| 2026.05.28 | ₩34,149 | ₩34,672 | ₩33,893 | ₩34,458 | +0.90% | 122.3만 |
|---|
| 2026.05.27 | ₩32,982 | ₩34,592 | ₩32,929 | ₩34,176 | +3.62% | 225.7만 |
|---|
| 2026.05.26 | ₩34,471 | ₩34,605 | ₩33,425 | ₩33,599 | -2.53% | 110.8만 |
|---|
| 2026.05.22 | ₩33,170 | ₩33,673 | ₩32,567 | ₩33,371 | +0.61% | 146.4만 |
|---|
| 2026.05.21 | ₩34,283 | ₩34,735 | ₩33,056 | ₩33,116 | -3.40% | 142.5만 |
|---|
| 2026.05.20 | ₩32,996 | ₩34,471 | ₩32,379 | ₩34,391 | +4.23% | 203.1만 |
|---|
| 2026.05.19 | ₩32,808 | ₩33,666 | ₩32,526 | ₩32,996 | +0.57% | 216.1만 |
|---|
| 2026.05.18 | ₩31,158 | ₩32,701 | ₩31,158 | ₩32,258 | +3.53% | 185.1만 |
|---|
| 2026.05.15 | ₩30,648 | ₩31,239 | ₩30,273 | ₩31,185 | +1.75% | 94.5만 |
|---|
| 2026.05.14 | ₩31,426 | ₩31,775 | ₩30,608 | ₩30,675 | -2.39% | 121.2만 |
|---|
| 2026.05.13 | ₩31,011 | ₩31,815 | ₩30,716 | ₩31,534 | +1.69% | 154.6만 |
|---|
| 2026.05.12 | ₩30,246 | ₩31,493 | ₩29,830 | ₩31,453 | +3.99% | 237.3만 |
|---|
| 2026.05.11 | ₩32,178 | ₩32,714 | ₩29,942 | ₩30,246 | -6.00% | 290.6만 |
|---|
| 2026.05.08 | ₩31,373 | ₩31,869 | ₩28,425 | ₩31,815 | +1.41% | 441.2만 |
|---|
| 2026.05.07 | ₩25,163 | ₩25,900 | ₩24,948 | ₩25,699 | +2.13% | 183만 |
|---|
| 2026.05.06 | ₩25,471 | ₩25,652 | ₩24,975 | ₩25,082 | -1.53% | 149.9만 |
|---|
| 2026.05.05 | ₩25,270 | ₩25,585 | ₩25,002 | ₩25,458 | +0.74% | 130.5만 |
|---|
| 2026.05.04 | ₩24,868 | ₩25,639 | ₩24,814 | ₩25,364 | +2.00% | 167.6만 |
|---|
| 2026.05.01 | ₩25,042 | ₩25,451 | ₩24,800 | ₩24,948 | -0.37% | 178.2만 |
|---|
| 2026.04.30 | ₩24,479 | ₩24,955 | ₩24,023 | ₩24,921 | +1.81% | 137.5만 |
|---|
| 2026.04.29 | ₩24,479 | ₩24,780 | ₩24,251 | ₩24,707 | +0.93% | 109.8만 |
|---|
| 2026.04.28 | ₩24,854 | ₩25,270 | ₩24,546 | ₩24,653 | -0.81% | 134.6만 |
|---|
| 2026.04.27 | ₩24,371 | ₩24,961 | ₩24,297 | ₩24,693 | +1.32% | 149.9만 |
|---|
| 2026.04.24 | ₩23,768 | ₩24,391 | ₩23,566 | ₩24,371 | +2.54% | 144만 |
|---|
| 2026.04.23 | ₩24,130 | ₩24,130 | ₩23,298 | ₩23,701 | -1.78% | 81.8만 |
|---|
| 2026.04.22 | ₩24,170 | ₩24,304 | ₩23,486 | ₩24,130 | -0.17% | 147.5만 |
|---|
| 2026.04.21 | ₩25,069 | ₩25,458 | ₩24,116 | ₩24,170 | -3.58% | 130.2만 |
|---|
| 2026.04.20 | ₩24,116 | ₩25,028 | ₩24,103 | ₩25,002 | +3.67% | 107.6만 |
|---|
| 2026.04.17 | ₩24,049 | ₩24,827 | ₩24,049 | ₩24,304 | +1.06% | 108.6만 |
|---|
| 2026.04.16 | ₩23,406 | ₩24,143 | ₩23,245 | ₩24,049 | +2.75% | 130.2만 |
|---|
| 2026.04.15 | ₩23,084 | ₩23,459 | ₩22,869 | ₩23,325 | +1.05% | 155.3만 |
|---|
| 2026.04.14 | ₩22,695 | ₩23,084 | ₩22,507 | ₩23,030 | +1.48% | 211.9만 |
|---|
| 2026.04.13 | ₩21,836 | ₩22,809 | ₩21,675 | ₩22,775 | +4.30% | 154.2만 |
|---|
| 2026.04.10 | ₩22,158 | ₩22,220 | ₩21,595 | ₩21,863 | -1.33% | 94.6만 |
|---|
| 2026.04.09 | ₩22,614 | ₩22,641 | ₩22,011 | ₩22,172 | -1.96% | 119.2만 |
|---|
| 2026.04.08 | ₩23,459 | ₩23,546 | ₩22,587 | ₩22,708 | -3.20% | 144.3만 |
|---|
| 2026.04.07 | ₩22,735 | ₩23,030 | ₩22,185 | ₩23,017 | +1.24% | 146.7만 |
|---|
| 2026.04.06 | ₩22,131 | ₩22,668 | ₩21,997 | ₩22,507 | +1.70% | 76만 |
|---|
| 2026.04.02 | ₩22,400 | ₩22,540 | ₩21,836 | ₩22,265 | -0.60% | 115.7만 |
|---|
| 2026.04.01 | ₩22,882 | ₩23,017 | ₩22,252 | ₩22,614 | -1.17% | 100.7만 |
|---|
| 2026.03.31 | ₩22,668 | ₩23,137 | ₩22,265 | ₩22,775 | +0.47% | 120.7만 |
|---|
| 2026.03.30 | ₩23,164 | ₩23,406 | ₩22,762 | ₩22,762 | -1.74% | 97만 |
|---|
| 2026.03.27 | ₩23,862 | ₩24,090 | ₩22,936 | ₩23,164 | -2.92% | 82.5만 |
|---|
| 2026.03.26 | ₩23,781 | ₩24,519 | ₩23,338 | ₩23,862 | +0.34% | 82.6만 |
|---|
| 2026.03.25 | ₩24,505 | ₩24,619 | ₩23,063 | ₩23,808 | -2.85% | 122.7만 |
|---|
| 2026.03.24 | ₩23,942 | ₩24,344 | ₩23,593 | ₩24,210 | +1.12% | 150.3만 |
|---|
| 2026.03.23 | ₩24,425 | ₩24,948 | ₩23,660 | ₩24,157 | -1.10% | 214만 |
|---|
| 2026.03.20 | ₩24,371 | ₩24,532 | ₩23,888 | ₩24,318 | -0.22% | 224.5만 |
|---|
| 2026.03.19 | ₩23,969 | ₩24,519 | ₩23,734 | ₩24,385 | +1.73% | 121.7만 |
|---|
| 2026.03.18 | ₩24,210 | ₩24,539 | ₩23,768 | ₩23,969 | -1.00% | 129.7만 |
|---|
| 2026.03.17 | ₩23,499 | ₩24,438 | ₩23,479 | ₩24,210 | +3.03% | 115.1만 |
|---|
| 2026.03.16 | ₩23,553 | ₩24,090 | ₩23,258 | ₩23,365 | -0.80% | 136.8만 |
|---|
| 2026.03.13 | ₩23,473 | ₩23,667 | ₩22,802 | ₩23,473 | 0.00% | 148.9만 |
|---|
| 2026.03.12 | ₩23,312 | ₩24,009 | ₩23,258 | ₩23,473 | +0.69% | 170.8만 |
|---|
| 2026.03.11 | ₩23,674 | ₩23,902 | ₩23,137 | ₩23,486 | -0.79% | 176.5만 |
|---|
| 2026.03.10 | ₩24,572 | ₩24,814 | ₩23,862 | ₩24,023 | -2.24% | 126만 |
|---|
| 2026.03.09 | ₩24,318 | ₩24,774 | ₩23,627 | ₩24,479 | +0.66% | 151.8만 |
|---|
| 2026.03.06 | ₩23,446 | ₩24,800 | ₩23,017 | ₩24,559 | +4.75% | 181만 |
|---|
| 2026.03.05 | ₩23,701 | ₩23,922 | ₩23,151 | ₩23,634 | -0.28% | 299.5만 |
|---|
| 2026.03.04 | ₩23,526 | ₩24,230 | ₩23,298 | ₩23,862 | +1.43% | 238.9만 |
|---|
| 2026.03.03 | ₩23,533 | ₩24,318 | ₩23,030 | ₩23,499 | -0.14% | 202.2만 |
|---|
| 2026.03.02 | ₩23,164 | ₩24,425 | ₩23,097 | ₩23,607 | +1.91% | 255.1만 |
|---|
| 2026.02.27 | ₩26,665 | ₩27,121 | ₩22,473 | ₩23,727 | -11.02% | 520.5만 |
|---|
| 2026.02.26 | ₩28,476 | ₩29,951 | ₩28,207 | ₩29,844 | +4.80% | 185.5만 |
|---|
| 2026.02.25 | ₩28,113 | ₩28,784 | ₩27,885 | ₩28,610 | +1.77% | 100.3만 |
|---|
| 2026.02.24 | ₩28,569 | ₩28,616 | ₩27,624 | ₩27,872 | -2.44% | 106.7만 |
|---|
| 2026.02.23 | ₩27,993 | ₩28,791 | ₩27,825 | ₩28,583 | +2.11% | 213.1만 |
|---|
| 2026.02.20 | ₩27,751 | ₩28,288 | ₩27,510 | ₩28,140 | +1.40% | 107.2만 |
|---|
| 2026.02.19 | ₩27,228 | ₩27,859 | ₩26,853 | ₩27,845 | +2.27% | 119.1만 |
|---|
| 2026.02.18 | ₩27,282 | ₩27,704 | ₩27,014 | ₩27,309 | +0.10% | 117.9만 |
|---|
| 2026.02.17 | ₩27,778 | ₩28,301 | ₩27,040 | ₩27,295 | -1.74% | 148.1만 |
|---|
| 2026.02.13 | ₩28,435 | ₩28,677 | ₩27,644 | ₩27,751 | -2.41% | 218.3만 |
|---|
| 2026.02.12 | ₩28,905 | ₩29,173 | ₩28,013 | ₩28,140 | -2.65% | 164.5만 |
|---|
| 2026.02.11 | ₩28,985 | ₩29,166 | ₩27,832 | ₩28,905 | -0.28% | 101.9만 |
|---|
| 2026.02.10 | ₩29,119 | ₩29,361 | ₩28,811 | ₩28,865 | -0.88% | 69.5만 |
|---|
| 2026.02.09 | ₩29,213 | ₩29,388 | ₩28,502 | ₩29,039 | -0.60% | 112만 |
|---|
| 2026.02.06 | ₩29,414 | ₩30,119 | ₩28,824 | ₩29,441 | +0.09% | 101.3만 |
|---|
| 2026.02.05 | ₩30,555 | ₩31,641 | ₩29,361 | ₩29,401 | -3.78% | 144만 |
|---|
| 2026.02.04 | ₩31,131 | ₩31,507 | ₩30,454 | ₩30,541 | -1.90% | 121만 |
|---|
| 2026.02.03 | ₩32,285 | ₩32,615 | ₩30,930 | ₩31,172 | -3.45% | 194.3만 |
|---|
| 2026.02.02 | ₩32,017 | ₩32,593 | ₩31,559 | ₩32,473 | +1.42% | 162.2만 |
|---|
| 2026.01.30 | ₩32,084 | ₩32,271 | ₩31,319 | ₩32,017 | -0.21% | 141.8만 |
|---|
| 2026.01.29 | ₩32,875 | ₩33,291 | ₩31,507 | ₩32,352 | -1.59% | 144.9만 |
|---|
| 2026.01.28 | ₩32,727 | ₩33,036 | ₩32,164 | ₩32,902 | +0.53% | 150.3만 |
|---|
| 2026.01.27 | ₩32,727 | ₩32,996 | ₩32,110 | ₩32,526 | -0.61% | 117.6만 |
|---|
| 2026.01.26 | ₩33,841 | ₩34,136 | ₩33,184 | ₩33,318 | -1.55% | 158.3만 |
|---|
| 2026.01.23 | ₩33,532 | ₩34,002 | ₩33,063 | ₩33,827 | +0.88% | 195.4만 |
|---|
| 2026.01.22 | ₩34,055 | ₩34,055 | ₩33,023 | ₩33,532 | -1.54% | 143만 |
|---|
| 2026.01.21 | ₩34,485 | ₩34,578 | ₩33,453 | ₩34,136 | -1.01% | 118.2만 |
|---|
| 2026.01.20 | ₩33,593 | ₩34,431 | ₩33,224 | ₩34,042 | +1.34% | 167.5만 |
|---|
| 2026.01.16 | ₩32,580 | ₩33,425 | ₩32,325 | ₩32,888 | +0.95% | 134.9만 |
|---|
| 2026.01.15 | ₩34,874 | ₩35,075 | ₩32,540 | ₩32,607 | -6.50% | 142만 |
|---|
| 2026.01.14 | ₩33,733 | ₩35,263 | ₩33,599 | ₩35,034 | +3.86% | 153.8만 |
|---|
| 2026.01.13 | ₩38,508 | ₩38,562 | ₩33,774 | ₩33,854 | -12.09% | 255.9만 |
|---|
| 2026.01.12 | ₩36,349 | ₩38,401 | ₩36,255 | ₩38,119 | +4.87% | 166만 |
|---|
| 2026.01.09 | ₩36,818 | ₩37,368 | ₩36,121 | ₩36,201 | -1.68% | 134.5만 |
|---|
| 2026.01.08 | ₩36,899 | ₩38,213 | ₩36,483 | ₩36,792 | -0.29% | 151만 |
|---|
| 2026.01.07 | ₩35,772 | ₩36,040 | ₩35,155 | ₩35,947 | +0.49% | 127.5만 |
|---|
| 2026.01.06 | ₩35,812 | ₩36,087 | ₩35,276 | ₩35,772 | -0.11% | 162.2만 |
|---|
| 2026.01.05 | ₩34,605 | ₩36,108 | ₩34,605 | ₩35,759 | +3.33% | 130.2만 |
|---|
| 2026.01.02 | ₩34,391 | ₩34,887 | ₩34,069 | ₩34,525 | +0.39% | 88.1만 |
|---|
| 2025.12.31 | ₩34,605 | ₩35,048 | ₩34,404 | ₩34,444 | -0.47% | 76.1만 |
|---|
| 2025.12.30 | ₩34,243 | ₩34,847 | ₩34,055 | ₩34,659 | +1.21% | 103.6만 |
|---|
| 2025.12.29 | ₩34,498 | ₩35,189 | ₩34,042 | ₩34,364 | -0.39% | 118.4만 |
|---|
| 2025.12.26 | ₩34,029 | ₩34,820 | ₩33,719 | ₩34,605 | +1.69% | 100.6만 |
|---|
| 2025.12.24 | ₩33,948 | ₩34,971 | ₩33,948 | ₩34,216 | +0.79% | 79만 |
|---|
| 2025.12.23 | ₩36,161 | ₩36,751 | ₩33,948 | ₩34,297 | -5.16% | 184.5만 |
|---|
| 2025.12.22 | ₩35,719 | ₩37,234 | ₩35,719 | ₩36,161 | +1.24% | 161.6만 |
|---|
| 2025.12.19 | ₩35,048 | ₩35,933 | ₩34,954 | ₩35,719 | +1.91% | 249.7만 |
|---|
| 2025.12.18 | ₩34,619 | ₩35,423 | ₩34,619 | ₩35,088 | +1.36% | 104.7만 |
|---|
| 2025.12.17 | ₩34,766 | ₩35,169 | ₩34,310 | ₩34,860 | +0.27% | 242.3만 |
|---|
| 2025.12.16 | ₩35,356 | ₩35,853 | ₩34,706 | ₩34,887 | -1.33% | 145.7만 |
|---|
| 2025.12.15 | ₩35,880 | ₩35,999 | ₩35,034 | ₩35,330 | -1.53% | 148.6만 |
|---|
| 2025.12.12 | ₩35,021 | ₩35,933 | ₩34,568 | ₩35,826 | +2.30% | 159만 |
|---|
| 2025.12.11 | ₩33,626 | ₩34,920 | ₩33,626 | ₩34,887 | +3.75% | 121.4만 |
|---|
| 2025.12.10 | ₩32,929 | ₩33,801 | ₩32,808 | ₩33,760 | +2.53% | 137.2만 |
|---|
| 2025.12.09 | ₩33,519 | ₩33,894 | ₩32,795 | ₩33,157 | -1.08% | 99.9만 |
|---|
| 2025.12.08 | ₩32,312 | ₩33,157 | ₩31,896 | ₩33,130 | +2.53% | 125.5만 |
|---|
| 2025.12.05 | ₩32,365 | ₩32,647 | ₩31,950 | ₩32,218 | -0.46% | 125.3만 |
|---|
| 2025.12.04 | ₩32,982 | ₩33,009 | ₩31,856 | ₩32,392 | -1.79% | 115.5만 |
|---|
| 2025.12.03 | ₩33,318 | ₩33,640 | ₩32,821 | ₩32,929 | -1.17% | 105.1만 |
|---|
| 2025.12.02 | ₩34,069 | ₩34,203 | ₩33,358 | ₩33,465 | -1.77% | 130.1만 |
|---|
| 2025.12.01 | ₩35,544 | ₩35,745 | ₩33,680 | ₩33,894 | -4.64% | 164.4만 |
|---|
| 2025.11.28 | ₩36,040 | ₩36,201 | ₩35,316 | ₩35,370 | -1.86% | 48만 |
|---|
| 2025.11.26 | ₩35,933 | ₩36,450 | ₩35,611 | ₩35,812 | -0.34% | 129.2만 |
|---|
| 2025.11.25 | ₩35,705 | ₩36,899 | ₩35,102 | ₩35,906 | +0.56% | 149.1만 |
|---|
| 2025.11.24 | ₩35,397 | ₩35,745 | ₩34,612 | ₩35,316 | -0.23% | 177.4만 |
|---|
| 2025.11.21 | ₩32,982 | ₩34,927 | ₩32,982 | ₩34,686 | +5.16% | 115.9만 |
|---|
| 2025.11.20 | ₩34,015 | ₩34,337 | ₩32,768 | ₩33,304 | -2.09% | 226.7만 |
|---|
| 2025.11.19 | ₩34,646 | ₩34,887 | ₩33,961 | ₩34,069 | -1.66% | 152.6만 |
|---|
| 2025.11.18 | ₩35,356 | ₩35,584 | ₩34,283 | ₩34,672 | -1.93% | 190.2만 |
|---|
| 2025.11.17 | ₩34,203 | ₩36,550 | ₩34,015 | ₩35,973 | +5.18% | 365.1만 |
|---|
| 2025.11.14 | ₩32,285 | ₩33,157 | ₩31,858 | ₩32,929 | +1.99% | 141.8만 |
|---|
| 2025.11.13 | ₩31,923 | ₩32,926 | ₩31,815 | ₩32,754 | +2.61% | 142.6만 |
|---|
| 2025.11.12 | ₩32,620 | ₩33,351 | ₩32,231 | ₩32,285 | -1.03% | 206.2만 |
|---|
| 2025.11.11 | ₩31,909 | ₩32,026 | ₩31,272 | ₩31,936 | +0.08% | 240.2만 |
|---|
| 2025.11.10 | ₩30,273 | ₩32,164 | ₩29,790 | ₩31,681 | +4.65% | 363.8만 |
|---|
| 2025.11.07 | ₩27,724 | ₩30,112 | ₩26,826 | ₩30,005 | +8.22% | 459.2만 |
|---|
| 2025.11.06 | ₩25,216 | ₩25,230 | ₩24,123 | ₩24,157 | -4.20% | 189.2만 |
|---|
| 2025.11.05 | ₩25,203 | ₩25,645 | ₩24,818 | ₩25,324 | +0.48% | 145.8만 |
|---|
| 2025.11.04 | ₩24,519 | ₩25,270 | ₩24,183 | ₩24,908 | +1.59% | 133.3만 |
|---|
| 2025.11.03 | ₩25,096 | ₩25,096 | ₩24,210 | ₩24,720 | -1.50% | 132.9만 |
|---|
| 2025.10.31 | ₩25,109 | ₩25,404 | ₩24,787 | ₩25,096 | -0.05% | 105.8만 |
|---|
| 2025.10.30 | ₩25,578 | ₩25,739 | ₩24,881 | ₩25,015 | -2.20% | 78.1만 |
|---|
| 2025.10.29 | ₩25,793 | ₩26,021 | ₩25,485 | ₩25,605 | -0.73% | 99.3만 |
|---|
| 2025.10.28 | ₩26,343 | ₩26,343 | ₩25,538 | ₩25,793 | -2.09% | 89.6만 |
|---|
| 2025.10.27 | ₩26,236 | ₩26,517 | ₩26,008 | ₩26,195 | -0.15% | 85.2만 |
|---|
| 2025.10.24 | ₩26,370 | ₩26,370 | ₩25,847 | ₩26,142 | -0.86% | 84.1만 |
|---|
| 2025.10.23 | ₩25,672 | ₩26,155 | ₩25,404 | ₩26,155 | +1.88% | 123.8만 |
|---|
| 2025.10.22 | ₩26,316 | ₩26,517 | ₩25,283 | ₩25,713 | -2.29% | 96만 |
|---|
| 2025.10.21 | ₩26,102 | ₩26,537 | ₩25,860 | ₩26,034 | -0.26% | 134만 |
|---|
| 2025.10.20 | ₩25,954 | ₩26,765 | ₩25,750 | ₩26,330 | +1.45% | 139만 |
|---|
| 2025.10.17 | ₩27,738 | ₩27,738 | ₩24,112 | ₩25,941 | -6.48% | 463.2만 |
|---|
| 2025.10.16 | ₩27,349 | ₩30,729 | ₩27,195 | ₩28,610 | +4.61% | 749.6만 |
|---|
| 2025.10.15 | ₩27,188 | ₩27,537 | ₩27,014 | ₩27,255 | +0.25% | 104만 |
|---|
| 2025.10.14 | ₩27,201 | ₩27,845 | ₩27,074 | ₩27,134 | -0.25% | 86.8만 |
|---|
| 2025.10.13 | ₩27,121 | ₩27,416 | ₩26,604 | ₩27,403 | +1.04% | 124.2만 |
|---|
| 2025.10.10 | ₩27,537 | ₩27,711 | ₩26,826 | ₩26,960 | -2.09% | 174.5만 |
|---|