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 | ₩37,300 | ₩37,761 | ₩36,952 | ₩37,346 | +0.13% | 69.5만 |
| 2026.10.08 | ₩36,785 | ₩37,440 | ₩35,902 | ₩37,213 | +1.16% | 170.1만 |
| 2026.10.07 | ₩34,512 | ₩37,868 | ₩34,512 | ₩36,838 | +6.74% | 226.3만 |
| 2026.10.06 | ₩34,578 | ₩35,087 | ₩34,177 | ₩34,645 | +0.19% | 86.8만 |
| 2026.10.05 | ₩33,763 | ₩34,659 | ₩33,442 | ₩34,578 | +2.42% | 105만 |
| 2026.10.02 | ₩33,375 | ₩34,037 | ₩33,255 | ₩33,736 | +1.08% | 94만 |
| 2026.10.01 | ₩33,576 | ₩33,923 | ₩33,148 | ₩33,228 | -1.04% | 158.7만 |
| 2026.09.30 | ₩33,201 | ₩34,084 | ₩33,161 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,683 |
| +1.45% |
| 98.1만 |
| 2026.09.29 | ₩33,763 | ₩33,883 | ₩32,533 | ₩33,148 | -1.82% | 155.2만 |
|---|
| 2026.09.28 | ₩34,057 | ₩34,712 | ₩33,963 | ₩34,124 | +0.20% | 108.1만 |
|---|
| 2026.09.25 | ₩34,605 | ₩34,830 | ₩33,949 | ₩34,017 | -1.70% | 111.1만 |
|---|
| 2026.09.24 | ₩34,311 | ₩35,046 | ₩33,763 | ₩34,726 | +1.21% | 133.3만 |
|---|
| 2026.09.23 | ₩34,899 | ₩35,327 | ₩34,284 | ₩34,538 | -1.03% | 134.7만 |
|---|
| 2026.09.22 | ₩36,049 | ₩36,303 | ₩34,973 | ₩35,087 | -2.67% | 88.2만 |
|---|
| 2026.09.21 | ₩36,397 | ₩36,437 | ₩35,662 | ₩35,916 | -1.32% | 82.1만 |
|---|
| 2026.09.18 | ₩36,116 | ₩36,504 | ₩36,036 | ₩36,277 | +0.44% | 314.1만 |
|---|
| 2026.09.17 | ₩36,611 | ₩36,972 | ₩36,056 | ₩36,116 | -1.35% | 82.9만 |
|---|
| 2026.09.16 | ₩36,945 | ₩37,333 | ₩36,297 | ₩36,611 | -0.90% | 86.5만 |
|---|
| 2026.09.15 | ₩37,279 | ₩37,320 | ₩36,878 | ₩37,119 | -0.43% | 69.1만 |
|---|
| 2026.09.14 | ₩37,025 | ₩37,413 | ₩36,664 | ₩37,239 | +0.58% | 106.4만 |
|---|
| 2026.09.11 | ₩36,704 | ₩37,132 | ₩36,524 | ₩36,571 | -0.36% | 124.5만 |
|---|
| 2026.09.10 | ₩36,023 | ₩36,905 | ₩36,023 | ₩36,210 | +0.52% | 89.5만 |
|---|
| 2026.09.09 | ₩35,755 | ₩36,397 | ₩35,401 | ₩36,263 | +1.42% | 112.1만 |
|---|
| 2026.09.08 | ₩34,766 | ₩36,918 | ₩34,592 | ₩36,303 | +4.42% | 185.4만 |
|---|
| 2026.09.04 | ₩35,448 | ₩35,655 | ₩34,525 | ₩34,685 | -2.15% | 105.7만 |
|---|
| 2026.09.03 | ₩35,394 | ₩35,789 | ₩34,873 | ₩35,581 | +0.53% | 70.8만 |
|---|
| 2026.09.02 | ₩34,378 | ₩35,608 | ₩34,378 | ₩35,153 | +2.26% | 102.5만 |
|---|
| 2026.09.01 | ₩34,084 | ₩34,886 | ₩34,044 | ₩34,311 | +0.67% | 76.5만 |
|---|
| 2026.08.31 | ₩34,739 | ₩34,901 | ₩34,057 | ₩34,217 | -1.50% | 91.2만 |
|---|
| 2026.08.28 | ₩34,712 | ₩35,113 | ₩34,619 | ₩34,766 | +0.15% | 83.3만 |
|---|
| 2026.08.27 | ₩35,113 | ₩35,421 | ₩34,364 | ₩34,578 | -1.52% | 116.2만 |
|---|
| 2026.08.26 | ₩34,231 | ₩35,394 | ₩34,231 | ₩35,260 | +3.01% | 111.7만 |
|---|
| 2026.08.25 | ₩34,110 | ₩34,572 | ₩33,921 | ₩34,525 | +1.22% | 140.6만 |
|---|
| 2026.08.24 | ₩34,298 | ₩34,625 | ₩33,883 | ₩34,030 | -0.78% | 81.5만 |
|---|
| 2026.08.21 | ₩34,873 | ₩35,121 | ₩33,749 | ₩34,298 | -1.65% | 107.7만 |
|---|
| 2026.08.20 | ₩34,953 | ₩35,555 | ₩34,505 | ₩34,712 | -0.69% | 114.2만 |
|---|
| 2026.08.19 | ₩34,231 | ₩34,625 | ₩33,977 | ₩34,137 | -0.27% | 86.7만 |
|---|
| 2026.08.18 | ₩34,271 | ₩34,779 | ₩34,191 | ₩34,378 | +0.31% | 99.6만 |
|---|
| 2026.08.17 | ₩34,766 | ₩34,939 | ₩33,783 | ₩33,870 | -2.58% | 74.1만 |
|---|
| 2026.08.14 | ₩34,445 | ₩35,381 | ₩34,391 | ₩35,140 | +2.02% | 85.1만 |
|---|
| 2026.08.13 | ₩34,418 | ₩35,180 | ₩34,385 | ₩34,619 | +0.58% | 113.4만 |
|---|
| 2026.08.12 | ₩35,127 | ₩35,181 | ₩33,950 | ₩33,990 | -3.24% | 147.9만 |
|---|
| 2026.08.11 | ₩37,052 | ₩37,747 | ₩35,180 | ₩35,528 | -4.11% | 129.9만 |
|---|
| 2026.08.10 | ₩37,239 | ₩38,603 | ₩37,086 | ₩37,239 | 0.00% | 127.3만 |
|---|
| 2026.08.07 | ₩34,177 | ₩39,111 | ₩33,556 | ₩37,574 | +9.94% | 324.4만 |
|---|
| 2026.08.06 | ₩41,933 | ₩42,020 | ₩40,315 | ₩40,395 | -3.67% | 186.6만 |
|---|
| 2026.08.05 | ₩41,893 | ₩42,548 | ₩41,558 | ₩41,946 | +0.13% | 64.2만 |
|---|
| 2026.08.04 | ₩41,505 | ₩42,401 | ₩41,505 | ₩42,093 | +1.42% | 75.3만 |
|---|
| 2026.08.03 | ₩41,879 | ₩42,548 | ₩41,866 | ₩42,160 | +0.67% | 90.1만 |
|---|
| 2026.07.31 | ₩41,986 | ₩42,575 | ₩41,471 | ₩41,625 | -0.86% | 97.5만 |
|---|
| 2026.07.30 | ₩41,451 | ₩42,240 | ₩40,669 | ₩42,107 | +1.58% | 69.7만 |
|---|
| 2026.07.29 | ₩41,130 | ₩42,454 | ₩41,010 | ₩41,946 | +1.98% | 109.1만 |
|---|
| 2026.07.28 | ₩41,278 | ₩41,512 | ₩40,021 | ₩41,130 | -0.36% | 173.6만 |
|---|
| 2026.07.27 | ₩42,040 | ₩42,581 | ₩41,786 | ₩42,240 | +0.48% | 99.5만 |
|---|
| 2026.07.24 | ₩42,053 | ₩42,427 | ₩41,224 | ₩41,705 | -0.83% | 64.5만 |
|---|
| 2026.07.23 | ₩41,799 | ₩41,893 | ₩41,023 | ₩41,050 | -1.79% | 74.7만 |
|---|
| 2026.07.22 | ₩43,684 | ₩43,724 | ₩41,498 | ₩41,919 | -4.04% | 97만 |
|---|
| 2026.07.21 | ₩42,788 | ₩43,210 | ₩42,334 | ₩43,109 | +0.75% | 87.4만 |
|---|
| 2026.07.20 | ₩42,748 | ₩43,103 | ₩42,127 | ₩42,481 | -0.63% | 68.8만 |
|---|
| 2026.07.17 | ₩42,173 | ₩43,263 | ₩41,786 | ₩42,695 | +1.24% | 96.2만 |
|---|
| 2026.07.16 | ₩43,203 | ₩44,213 | ₩42,534 | ₩42,601 | -1.39% | 151.8만 |
|---|
| 2026.07.15 | ₩43,243 | ₩43,511 | ₩42,715 | ₩43,243 | 0.00% | 117.7만 |
|---|
| 2026.07.14 | ₩42,127 | ₩43,323 | ₩41,644 | ₩43,270 | +2.71% | 121.1만 |
|---|
| 2026.07.13 | ₩41,304 | ₩42,788 | ₩41,231 | ₩42,762 | +3.53% | 116.3만 |
|---|
| 2026.07.10 | ₩41,411 | ₩41,639 | ₩40,596 | ₩40,983 | -1.03% | 99만 |
|---|
| 2026.07.09 | ₩40,542 | ₩41,612 | ₩40,342 | ₩41,545 | +2.47% | 118.7만 |
|---|
| 2026.07.08 | ₩40,850 | ₩41,732 | ₩40,569 | ₩41,130 | +0.69% | 184.8만 |
|---|
| 2026.07.07 | ₩41,438 | ₩41,933 | ₩40,342 | ₩41,157 | -0.68% | 113.3만 |
|---|
| 2026.07.06 | ₩40,408 | ₩41,545 | ₩40,094 | ₩41,358 | +2.35% | 163.7만 |
|---|
| 2026.07.02 | ₩39,700 | ₩40,549 | ₩39,459 | ₩40,408 | +1.79% | 94.3만 |
|---|
| 2026.07.01 | ₩39,111 | ₩40,248 | ₩38,889 | ₩39,379 | +0.68% | 149.9만 |
|---|
| 2026.06.30 | ₩38,349 | ₩39,058 | ₩38,269 | ₩38,550 | +0.52% | 126만 |
|---|
| 2026.06.29 | ₩38,055 | ₩38,764 | ₩37,774 | ₩38,590 | +1.41% | 127.9만 |
|---|
| 2026.06.26 | ₩36,437 | ₩38,202 | ₩36,437 | ₩38,122 | +4.62% | 159.7만 |
|---|
| 2026.06.25 | ₩35,956 | ₩36,611 | ₩35,902 | ₩36,611 | +1.82% | 79.5만 |
|---|
| 2026.06.24 | ₩35,835 | ₩36,357 | ₩35,822 | ₩35,956 | +0.34% | 89.8만 |
|---|
| 2026.06.23 | ₩35,434 | ₩35,802 | ₩35,200 | ₩35,608 | +0.49% | 127.7만 |
|---|
| 2026.06.22 | ₩35,341 | ₩36,002 | ₩35,100 | ₩35,140 | -0.57% | 193.9만 |
|---|
| 2026.06.18 | ₩35,595 | ₩35,648 | ₩34,699 | ₩34,873 | -2.03% | 306.5만 |
|---|
| 2026.06.17 | ₩35,528 | ₩35,889 | ₩34,966 | ₩35,180 | -0.98% | 117.9만 |
|---|
| 2026.06.16 | ₩35,982 | ₩36,584 | ₩35,421 | ₩35,568 | -1.15% | 175.8만 |
|---|
| 2026.06.15 | ₩35,635 | ₩36,330 | ₩34,672 | ₩35,982 | +0.98% | 137.3만 |
|---|
| 2026.06.12 | ₩34,298 | ₩35,755 | ₩33,676 | ₩35,608 | +3.82% | 131.4만 |
|---|
| 2026.06.11 | ₩34,699 | ₩34,879 | ₩34,090 | ₩34,298 | -1.16% | 120.1만 |
|---|
| 2026.06.10 | ₩34,712 | ₩34,933 | ₩34,097 | ₩34,619 | -0.27% | 112.2만 |
|---|
| 2026.06.09 | ₩34,552 | ₩35,087 | ₩34,364 | ₩34,538 | -0.04% | 158.8만 |
|---|
| 2026.06.08 | ₩34,712 | ₩35,321 | ₩34,351 | ₩34,659 | -0.15% | 161.3만 |
|---|
| 2026.06.05 | ₩34,057 | ₩34,886 | ₩33,676 | ₩34,578 | +1.53% | 122.9만 |
|---|
| 2026.06.04 | ₩33,535 | ₩34,752 | ₩33,535 | ₩34,070 | +1.59% | 95.4만 |
|---|
| 2026.06.03 | ₩33,455 | ₩33,616 | ₩33,027 | ₩33,415 | -0.12% | 140.3만 |
|---|
| 2026.06.02 | ₩35,033 | ₩35,033 | ₩33,569 | ₩33,589 | -4.12% | 214.3만 |
|---|
| 2026.06.01 | ₩34,244 | ₩35,341 | ₩34,104 | ₩35,033 | +2.30% | 182.3만 |
|---|
| 2026.05.29 | ₩34,338 | ₩34,639 | ₩33,796 | ₩34,177 | -0.47% | 130.8만 |
|---|
| 2026.05.28 | ₩34,044 | ₩34,565 | ₩33,788 | ₩34,351 | +0.90% | 122.3만 |
|---|
| 2026.05.27 | ₩32,880 | ₩34,485 | ₩32,827 | ₩34,070 | +3.62% | 225.7만 |
|---|
| 2026.05.26 | ₩34,364 | ₩34,498 | ₩33,322 | ₩33,495 | -2.53% | 110.8만 |
|---|
| 2026.05.22 | ₩33,067 | ₩33,569 | ₩32,466 | ₩33,268 | +0.61% | 146.4만 |
|---|
| 2026.05.21 | ₩34,177 | ₩34,628 | ₩32,954 | ₩33,014 | -3.40% | 142.5만 |
|---|
| 2026.05.20 | ₩32,894 | ₩34,364 | ₩32,279 | ₩34,284 | +4.23% | 203.1만 |
|---|
| 2026.05.19 | ₩32,706 | ₩33,562 | ₩32,426 | ₩32,894 | +0.57% | 216.1만 |
|---|
| 2026.05.18 | ₩31,062 | ₩32,599 | ₩31,062 | ₩32,158 | +3.53% | 185.1만 |
|---|
| 2026.05.15 | ₩30,554 | ₩31,142 | ₩30,179 | ₩31,089 | +1.75% | 94.5만 |
|---|
| 2026.05.14 | ₩31,329 | ₩31,677 | ₩30,514 | ₩30,580 | -2.39% | 121.2만 |
|---|
| 2026.05.13 | ₩30,915 | ₩31,717 | ₩30,621 | ₩31,436 | +1.69% | 154.6만 |
|---|
| 2026.05.12 | ₩30,153 | ₩31,396 | ₩29,738 | ₩31,356 | +3.99% | 237.3만 |
|---|
| 2026.05.11 | ₩32,078 | ₩32,613 | ₩29,849 | ₩30,153 | -6.00% | 290.6만 |
|---|
| 2026.05.08 | ₩31,276 | ₩31,770 | ₩28,337 | ₩31,717 | +1.41% | 441.2만 |
|---|
| 2026.05.07 | ₩25,085 | ₩25,820 | ₩24,871 | ₩25,620 | +2.13% | 183만 |
|---|
| 2026.05.06 | ₩25,392 | ₩25,573 | ₩24,898 | ₩25,005 | -1.53% | 149.9만 |
|---|
| 2026.05.05 | ₩25,192 | ₩25,506 | ₩24,924 | ₩25,379 | +0.74% | 130.5만 |
|---|
| 2026.05.04 | ₩24,791 | ₩25,559 | ₩24,737 | ₩25,285 | +2.00% | 167.6만 |
|---|
| 2026.05.01 | ₩24,964 | ₩25,372 | ₩24,724 | ₩24,871 | -0.37% | 178.2만 |
|---|
| 2026.04.30 | ₩24,403 | ₩24,877 | ₩23,948 | ₩24,844 | +1.81% | 137.5만 |
|---|
| 2026.04.29 | ₩24,403 | ₩24,704 | ₩24,175 | ₩24,630 | +0.93% | 109.8만 |
|---|
| 2026.04.28 | ₩24,777 | ₩25,192 | ₩24,470 | ₩24,577 | -0.81% | 134.6만 |
|---|
| 2026.04.27 | ₩24,296 | ₩24,884 | ₩24,222 | ₩24,617 | +1.32% | 149.9만 |
|---|
| 2026.04.24 | ₩23,694 | ₩24,316 | ₩23,494 | ₩24,296 | +2.54% | 144만 |
|---|
| 2026.04.23 | ₩24,055 | ₩24,055 | ₩23,226 | ₩23,627 | -1.78% | 81.8만 |
|---|
| 2026.04.22 | ₩24,095 | ₩24,229 | ₩23,413 | ₩24,055 | -0.17% | 147.5만 |
|---|
| 2026.04.21 | ₩24,991 | ₩25,379 | ₩24,042 | ₩24,095 | -3.58% | 130.2만 |
|---|
| 2026.04.20 | ₩24,042 | ₩24,951 | ₩24,028 | ₩24,924 | +3.67% | 107.6만 |
|---|
| 2026.04.17 | ₩23,975 | ₩24,750 | ₩23,975 | ₩24,229 | +1.06% | 108.6만 |
|---|
| 2026.04.16 | ₩23,333 | ₩24,069 | ₩23,173 | ₩23,975 | +2.75% | 130.2만 |
|---|
| 2026.04.15 | ₩23,012 | ₩23,387 | ₩22,798 | ₩23,253 | +1.05% | 155.3만 |
|---|
| 2026.04.14 | ₩22,624 | ₩23,012 | ₩22,437 | ₩22,959 | +1.48% | 211.9만 |
|---|
| 2026.04.13 | ₩21,769 | ₩22,738 | ₩21,608 | ₩22,705 | +4.30% | 154.2만 |
|---|
| 2026.04.10 | ₩22,090 | ₩22,151 | ₩21,528 | ₩21,795 | -1.33% | 94.6만 |
|---|
| 2026.04.09 | ₩22,544 | ₩22,571 | ₩21,942 | ₩22,103 | -1.96% | 119.2만 |
|---|
| 2026.04.08 | ₩23,387 | ₩23,473 | ₩22,517 | ₩22,638 | -3.20% | 144.3만 |
|---|
| 2026.04.07 | ₩22,665 | ₩22,959 | ₩22,116 | ₩22,945 | +1.24% | 146.7만 |
|---|
| 2026.04.06 | ₩22,063 | ₩22,598 | ₩21,929 | ₩22,437 | +1.70% | 76만 |
|---|
| 2026.04.02 | ₩22,330 | ₩22,471 | ₩21,769 | ₩22,197 | -0.60% | 115.7만 |
|---|
| 2026.04.01 | ₩22,812 | ₩22,945 | ₩22,183 | ₩22,544 | -1.17% | 100.7만 |
|---|
| 2026.03.31 | ₩22,598 | ₩23,066 | ₩22,197 | ₩22,705 | +0.47% | 120.7만 |
|---|
| 2026.03.30 | ₩23,092 | ₩23,333 | ₩22,691 | ₩22,691 | -1.74% | 97만 |
|---|
| 2026.03.27 | ₩23,788 | ₩24,015 | ₩22,865 | ₩23,092 | -2.92% | 82.5만 |
|---|
| 2026.03.26 | ₩23,707 | ₩24,443 | ₩23,266 | ₩23,788 | +0.34% | 82.6만 |
|---|
| 2026.03.25 | ₩24,430 | ₩24,543 | ₩22,992 | ₩23,734 | -2.85% | 122.7만 |
|---|
| 2026.03.24 | ₩23,868 | ₩24,269 | ₩23,520 | ₩24,135 | +1.12% | 150.3만 |
|---|
| 2026.03.23 | ₩24,349 | ₩24,871 | ₩23,587 | ₩24,082 | -1.10% | 214만 |
|---|
| 2026.03.20 | ₩24,296 | ₩24,456 | ₩23,814 | ₩24,242 | -0.22% | 224.5만 |
|---|
| 2026.03.19 | ₩23,895 | ₩24,443 | ₩23,661 | ₩24,309 | +1.73% | 121.7만 |
|---|
| 2026.03.18 | ₩24,135 | ₩24,463 | ₩23,694 | ₩23,895 | -1.00% | 129.7만 |
|---|
| 2026.03.17 | ₩23,427 | ₩24,363 | ₩23,407 | ₩24,135 | +3.03% | 115.1만 |
|---|
| 2026.03.16 | ₩23,480 | ₩24,015 | ₩23,186 | ₩23,293 | -0.80% | 136.8만 |
|---|
| 2026.03.13 | ₩23,400 | ₩23,594 | ₩22,731 | ₩23,400 | 0.00% | 148.9만 |
|---|
| 2026.03.12 | ₩23,239 | ₩23,935 | ₩23,186 | ₩23,400 | +0.69% | 170.8만 |
|---|
| 2026.03.11 | ₩23,601 | ₩23,828 | ₩23,066 | ₩23,413 | -0.79% | 176.5만 |
|---|
| 2026.03.10 | ₩24,496 | ₩24,737 | ₩23,788 | ₩23,948 | -2.24% | 126만 |
|---|
| 2026.03.09 | ₩24,242 | ₩24,697 | ₩23,554 | ₩24,403 | +0.66% | 151.8만 |
|---|
| 2026.03.06 | ₩23,373 | ₩24,724 | ₩22,945 | ₩24,483 | +4.75% | 181만 |
|---|
| 2026.03.05 | ₩23,627 | ₩23,848 | ₩23,079 | ₩23,560 | -0.28% | 299.5만 |
|---|
| 2026.03.04 | ₩23,453 | ₩24,155 | ₩23,226 | ₩23,788 | +1.43% | 238.9만 |
|---|
| 2026.03.03 | ₩23,460 | ₩24,242 | ₩22,959 | ₩23,427 | -0.14% | 202.2만 |
|---|
| 2026.03.02 | ₩23,092 | ₩24,349 | ₩23,026 | ₩23,534 | +1.91% | 255.1만 |
|---|
| 2026.02.27 | ₩26,582 | ₩27,037 | ₩22,404 | ₩23,654 | -11.02% | 520.5만 |
|---|
| 2026.02.26 | ₩28,387 | ₩29,858 | ₩28,120 | ₩29,751 | +4.80% | 185.5만 |
|---|
| 2026.02.25 | ₩28,026 | ₩28,695 | ₩27,799 | ₩28,521 | +1.77% | 100.3만 |
|---|
| 2026.02.24 | ₩28,481 | ₩28,528 | ₩27,538 | ₩27,786 | -2.44% | 106.7만 |
|---|
| 2026.02.23 | ₩27,906 | ₩28,702 | ₩27,739 | ₩28,494 | +2.11% | 213.1만 |
|---|
| 2026.02.20 | ₩27,665 | ₩28,200 | ₩27,425 | ₩28,053 | +1.40% | 107.2만 |
|---|
| 2026.02.19 | ₩27,144 | ₩27,772 | ₩26,770 | ₩27,759 | +2.27% | 119.1만 |
|---|
| 2026.02.18 | ₩27,197 | ₩27,619 | ₩26,930 | ₩27,224 | +0.10% | 117.9만 |
|---|
| 2026.02.17 | ₩27,692 | ₩28,214 | ₩26,957 | ₩27,211 | -1.74% | 148.1만 |
|---|
| 2026.02.13 | ₩28,347 | ₩28,588 | ₩27,558 | ₩27,665 | -2.41% | 218.3만 |
|---|
| 2026.02.12 | ₩28,815 | ₩29,083 | ₩27,926 | ₩28,053 | -2.65% | 164.5만 |
|---|
| 2026.02.11 | ₩28,896 | ₩29,076 | ₩27,746 | ₩28,815 | -0.28% | 101.9만 |
|---|
| 2026.02.10 | ₩29,029 | ₩29,270 | ₩28,722 | ₩28,775 | -0.88% | 69.5만 |
|---|
| 2026.02.09 | ₩29,123 | ₩29,297 | ₩28,414 | ₩28,949 | -0.60% | 112만 |
|---|
| 2026.02.06 | ₩29,323 | ₩30,025 | ₩28,735 | ₩29,350 | +0.09% | 101.3만 |
|---|
| 2026.02.05 | ₩30,460 | ₩31,543 | ₩29,270 | ₩29,310 | -3.78% | 144만 |
|---|
| 2026.02.04 | ₩31,035 | ₩31,409 | ₩30,360 | ₩30,447 | -1.90% | 121만 |
|---|
| 2026.02.03 | ₩32,185 | ₩32,514 | ₩30,834 | ₩31,075 | -3.45% | 194.3만 |
|---|
| 2026.02.02 | ₩31,918 | ₩32,493 | ₩31,462 | ₩32,372 | +1.42% | 162.2만 |
|---|
| 2026.01.30 | ₩31,984 | ₩32,172 | ₩31,222 | ₩31,918 | -0.21% | 141.8만 |
|---|
| 2026.01.29 | ₩32,773 | ₩33,188 | ₩31,409 | ₩32,252 | -1.59% | 144.9만 |
|---|
| 2026.01.28 | ₩32,626 | ₩32,934 | ₩32,065 | ₩32,800 | +0.53% | 150.3만 |
|---|
| 2026.01.27 | ₩32,626 | ₩32,894 | ₩32,011 | ₩32,426 | -0.61% | 117.6만 |
|---|
| 2026.01.26 | ₩33,736 | ₩34,030 | ₩33,081 | ₩33,215 | -1.55% | 158.3만 |
|---|
| 2026.01.23 | ₩33,429 | ₩33,896 | ₩32,961 | ₩33,723 | +0.88% | 195.4만 |
|---|
| 2026.01.22 | ₩33,950 | ₩33,950 | ₩32,920 | ₩33,429 | -1.54% | 143만 |
|---|
| 2026.01.21 | ₩34,378 | ₩34,471 | ₩33,350 | ₩34,030 | -1.01% | 118.2만 |
|---|
| 2026.01.20 | ₩33,489 | ₩34,324 | ₩33,121 | ₩33,937 | +1.34% | 167.5만 |
|---|
| 2026.01.16 | ₩32,479 | ₩33,322 | ₩32,225 | ₩32,787 | +0.95% | 134.9만 |
|---|
| 2026.01.15 | ₩34,766 | ₩34,966 | ₩32,439 | ₩32,506 | -6.50% | 142만 |
|---|
| 2026.01.14 | ₩33,629 | ₩35,153 | ₩33,495 | ₩34,926 | +3.86% | 153.8만 |
|---|
| 2026.01.13 | ₩38,389 | ₩38,443 | ₩33,669 | ₩33,749 | -12.09% | 255.9만 |
|---|
| 2026.01.12 | ₩36,236 | ₩38,282 | ₩36,143 | ₩38,002 | +4.87% | 166만 |
|---|
| 2026.01.09 | ₩36,704 | ₩37,253 | ₩36,009 | ₩36,089 | -1.68% | 134.5만 |
|---|
| 2026.01.08 | ₩36,785 | ₩38,095 | ₩36,370 | ₩36,678 | -0.29% | 151만 |
|---|
| 2026.01.07 | ₩35,662 | ₩35,929 | ₩35,046 | ₩35,835 | +0.49% | 127.5만 |
|---|
| 2026.01.06 | ₩35,702 | ₩35,976 | ₩35,167 | ₩35,662 | -0.11% | 162.2만 |
|---|
| 2026.01.05 | ₩34,498 | ₩35,996 | ₩34,498 | ₩35,648 | +3.33% | 130.2만 |
|---|
| 2026.01.02 | ₩34,284 | ₩34,779 | ₩33,963 | ₩34,418 | +0.39% | 88.1만 |
|---|
| 2025.12.31 | ₩34,498 | ₩34,939 | ₩34,298 | ₩34,338 | -0.47% | 76.1만 |
|---|
| 2025.12.30 | ₩34,137 | ₩34,739 | ₩33,950 | ₩34,552 | +1.21% | 103.6만 |
|---|
| 2025.12.29 | ₩34,391 | ₩35,080 | ₩33,937 | ₩34,258 | -0.39% | 118.4만 |
|---|
| 2025.12.26 | ₩33,923 | ₩34,712 | ₩33,614 | ₩34,498 | +1.69% | 100.6만 |
|---|
| 2025.12.24 | ₩33,843 | ₩34,863 | ₩33,843 | ₩34,110 | +0.79% | 79만 |
|---|
| 2025.12.23 | ₩36,049 | ₩36,638 | ₩33,843 | ₩34,191 | -5.16% | 184.5만 |
|---|
| 2025.12.22 | ₩35,608 | ₩37,119 | ₩35,608 | ₩36,049 | +1.24% | 161.6만 |
|---|
| 2025.12.19 | ₩34,939 | ₩35,822 | ₩34,846 | ₩35,608 | +1.91% | 249.7만 |
|---|
| 2025.12.18 | ₩34,512 | ₩35,314 | ₩34,512 | ₩34,980 | +1.36% | 104.7만 |
|---|
| 2025.12.17 | ₩34,659 | ₩35,060 | ₩34,204 | ₩34,752 | +0.27% | 242.3만 |
|---|
| 2025.12.16 | ₩35,247 | ₩35,742 | ₩34,598 | ₩34,779 | -1.33% | 145.7만 |
|---|
| 2025.12.15 | ₩35,768 | ₩35,888 | ₩34,926 | ₩35,220 | -1.53% | 148.6만 |
|---|
| 2025.12.12 | ₩34,913 | ₩35,822 | ₩34,461 | ₩35,715 | +2.30% | 159만 |
|---|
| 2025.12.11 | ₩33,522 | ₩34,812 | ₩33,522 | ₩34,779 | +3.75% | 121.4만 |
|---|
| 2025.12.10 | ₩32,827 | ₩33,696 | ₩32,706 | ₩33,656 | +2.53% | 137.2만 |
|---|
| 2025.12.09 | ₩33,415 | ₩33,790 | ₩32,693 | ₩33,054 | -1.08% | 99.9만 |
|---|
| 2025.12.08 | ₩32,212 | ₩33,054 | ₩31,797 | ₩33,027 | +2.53% | 125.5만 |
|---|
| 2025.12.05 | ₩32,265 | ₩32,546 | ₩31,851 | ₩32,118 | -0.46% | 125.3만 |
|---|
| 2025.12.04 | ₩32,880 | ₩32,907 | ₩31,757 | ₩32,292 | -1.79% | 115.5만 |
|---|
| 2025.12.03 | ₩33,215 | ₩33,535 | ₩32,720 | ₩32,827 | -1.17% | 105.1만 |
|---|
| 2025.12.02 | ₩33,963 | ₩34,097 | ₩33,255 | ₩33,362 | -1.77% | 130.1만 |
|---|
| 2025.12.01 | ₩35,434 | ₩35,635 | ₩33,576 | ₩33,790 | -4.64% | 164.4만 |
|---|
| 2025.11.28 | ₩35,929 | ₩36,089 | ₩35,207 | ₩35,260 | -1.86% | 48만 |
|---|
| 2025.11.26 | ₩35,822 | ₩36,337 | ₩35,501 | ₩35,702 | -0.34% | 129.2만 |
|---|
| 2025.11.25 | ₩35,595 | ₩36,785 | ₩34,993 | ₩35,795 | +0.56% | 149.1만 |
|---|
| 2025.11.24 | ₩35,287 | ₩35,635 | ₩34,505 | ₩35,207 | -0.23% | 177.4만 |
|---|
| 2025.11.21 | ₩32,880 | ₩34,819 | ₩32,880 | ₩34,578 | +5.16% | 115.9만 |
|---|
| 2025.11.20 | ₩33,910 | ₩34,231 | ₩32,666 | ₩33,201 | -2.09% | 226.7만 |
|---|
| 2025.11.19 | ₩34,538 | ₩34,779 | ₩33,856 | ₩33,963 | -1.66% | 152.6만 |
|---|
| 2025.11.18 | ₩35,247 | ₩35,474 | ₩34,177 | ₩34,565 | -1.93% | 190.2만 |
|---|
| 2025.11.17 | ₩34,097 | ₩36,437 | ₩33,910 | ₩35,862 | +5.18% | 365.1만 |
|---|
| 2025.11.14 | ₩32,185 | ₩33,054 | ₩31,760 | ₩32,827 | +1.99% | 141.8만 |
|---|
| 2025.11.13 | ₩31,824 | ₩32,824 | ₩31,717 | ₩32,653 | +2.61% | 142.6만 |
|---|
| 2025.11.12 | ₩32,519 | ₩33,248 | ₩32,131 | ₩32,185 | -1.03% | 206.2만 |
|---|
| 2025.11.11 | ₩31,811 | ₩31,927 | ₩31,175 | ₩31,837 | +0.08% | 240.2만 |
|---|
| 2025.11.10 | ₩30,179 | ₩32,065 | ₩29,698 | ₩31,583 | +4.65% | 363.8만 |
|---|
| 2025.11.07 | ₩27,639 | ₩30,019 | ₩26,743 | ₩29,912 | +8.22% | 459.2만 |
|---|
| 2025.11.06 | ₩25,138 | ₩25,152 | ₩24,048 | ₩24,082 | -4.20% | 189.2만 |
|---|
| 2025.11.05 | ₩25,125 | ₩25,566 | ₩24,741 | ₩25,245 | +0.48% | 145.8만 |
|---|
| 2025.11.04 | ₩24,443 | ₩25,192 | ₩24,109 | ₩24,831 | +1.59% | 133.3만 |
|---|
| 2025.11.03 | ₩25,018 | ₩25,018 | ₩24,135 | ₩24,643 | -1.50% | 132.9만 |
|---|
| 2025.10.31 | ₩25,031 | ₩25,325 | ₩24,710 | ₩25,018 | -0.05% | 105.8만 |
|---|
| 2025.10.30 | ₩25,499 | ₩25,660 | ₩24,804 | ₩24,938 | -2.20% | 78.1만 |
|---|
| 2025.10.29 | ₩25,713 | ₩25,941 | ₩25,406 | ₩25,526 | -0.73% | 99.3만 |
|---|
| 2025.10.28 | ₩26,261 | ₩26,261 | ₩25,459 | ₩25,713 | -2.09% | 89.6만 |
|---|
| 2025.10.27 | ₩26,154 | ₩26,435 | ₩25,927 | ₩26,114 | -0.15% | 85.2만 |
|---|
| 2025.10.24 | ₩26,288 | ₩26,288 | ₩25,767 | ₩26,061 | -0.86% | 84.1만 |
|---|
| 2025.10.23 | ₩25,593 | ₩26,074 | ₩25,325 | ₩26,074 | +1.88% | 123.8만 |
|---|
| 2025.10.22 | ₩26,235 | ₩26,435 | ₩25,205 | ₩25,633 | -2.29% | 96만 |
|---|
| 2025.10.21 | ₩26,021 | ₩26,455 | ₩25,780 | ₩25,954 | -0.26% | 134만 |
|---|
| 2025.10.20 | ₩25,874 | ₩26,683 | ₩25,670 | ₩26,248 | +1.45% | 139만 |
|---|
| 2025.10.17 | ₩27,652 | ₩27,652 | ₩24,038 | ₩25,860 | -6.48% | 463.2만 |
|---|
| 2025.10.16 | ₩27,264 | ₩30,634 | ₩27,111 | ₩28,521 | +4.61% | 749.6만 |
|---|
| 2025.10.15 | ₩27,104 | ₩27,451 | ₩26,930 | ₩27,171 | +0.25% | 104만 |
|---|
| 2025.10.14 | ₩27,117 | ₩27,759 | ₩26,990 | ₩27,050 | -0.25% | 86.8만 |
|---|
| 2025.10.13 | ₩27,037 | ₩27,331 | ₩26,522 | ₩27,318 | +1.04% | 124.2만 |
|---|
| 2025.10.10 | ₩27,451 | ₩27,625 | ₩26,743 | ₩26,877 | -2.09% | 174.5만 |
|---|