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 | ₩37,424 | ₩37,887 | ₩37,075 | ₩37,471 | +0.13% | 69.5만 |
| 2026.10.08 | ₩36,907 | ₩37,565 | ₩36,022 | ₩37,336 | +1.16% | 170.1만 |
| 2026.10.07 | ₩34,626 | ₩37,994 | ₩34,626 | ₩36,961 | +6.74% | 226.3만 |
| 2026.10.06 | ₩34,694 | ₩35,203 | ₩34,291 | ₩34,761 | +0.19% | 86.8만 |
| 2026.10.05 | ₩33,875 | ₩34,774 | ₩33,553 | ₩34,694 | +2.42% | 105만 |
| 2026.10.02 | ₩33,486 | ₩34,150 | ₩33,365 | ₩33,848 | +1.08% | 94만 |
| 2026.10.01 | ₩33,687 | ₩34,036 | ₩33,258 | ₩33,339 | -1.04% | 158.7만 |
| 2026.09.30 | ₩33,312 | ₩34,197 | ₩33,271 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,795 |
| +1.45% |
| 98.1만 |
| 2026.09.29 | ₩33,875 | ₩33,996 | ₩32,641 | ₩33,258 | -1.82% | 155.2만 |
|---|
| 2026.09.28 | ₩34,170 | ₩34,828 | ₩34,076 | ₩34,237 | +0.20% | 108.1만 |
|---|
| 2026.09.25 | ₩34,720 | ₩34,946 | ₩34,062 | ₩34,130 | -1.70% | 111.1만 |
|---|
| 2026.09.24 | ₩34,425 | ₩35,163 | ₩33,875 | ₩34,841 | +1.21% | 133.3만 |
|---|
| 2026.09.23 | ₩35,015 | ₩35,445 | ₩34,398 | ₩34,653 | -1.03% | 134.7만 |
|---|
| 2026.09.22 | ₩36,169 | ₩36,424 | ₩35,089 | ₩35,203 | -2.67% | 88.2만 |
|---|
| 2026.09.21 | ₩36,518 | ₩36,558 | ₩35,780 | ₩36,035 | -1.32% | 82.1만 |
|---|
| 2026.09.18 | ₩36,236 | ₩36,625 | ₩36,156 | ₩36,397 | +0.44% | 314.1만 |
|---|
| 2026.09.17 | ₩36,733 | ₩37,095 | ₩36,176 | ₩36,236 | -1.35% | 82.9만 |
|---|
| 2026.09.16 | ₩37,068 | ₩37,457 | ₩36,417 | ₩36,733 | -0.90% | 86.5만 |
|---|
| 2026.09.15 | ₩37,404 | ₩37,444 | ₩37,001 | ₩37,243 | -0.43% | 69.1만 |
|---|
| 2026.09.14 | ₩37,149 | ₩37,538 | ₩36,786 | ₩37,363 | +0.58% | 106.4만 |
|---|
| 2026.09.11 | ₩36,827 | ₩37,256 | ₩36,646 | ₩36,692 | -0.36% | 124.5만 |
|---|
| 2026.09.10 | ₩36,142 | ₩37,028 | ₩36,142 | ₩36,330 | +0.52% | 89.5만 |
|---|
| 2026.09.09 | ₩35,874 | ₩36,518 | ₩35,519 | ₩36,384 | +1.42% | 112.1만 |
|---|
| 2026.09.08 | ₩34,881 | ₩37,041 | ₩34,707 | ₩36,424 | +4.42% | 185.4만 |
|---|
| 2026.09.04 | ₩35,566 | ₩35,773 | ₩34,640 | ₩34,801 | -2.15% | 105.7만 |
|---|
| 2026.09.03 | ₩35,512 | ₩35,908 | ₩34,989 | ₩35,700 | +0.53% | 70.8만 |
|---|
| 2026.09.02 | ₩34,492 | ₩35,727 | ₩34,492 | ₩35,270 | +2.26% | 102.5만 |
|---|
| 2026.09.01 | ₩34,197 | ₩35,002 | ₩34,157 | ₩34,425 | +0.67% | 76.5만 |
|---|
| 2026.08.31 | ₩34,855 | ₩35,017 | ₩34,170 | ₩34,331 | -1.50% | 91.2만 |
|---|
| 2026.08.28 | ₩34,828 | ₩35,230 | ₩34,734 | ₩34,881 | +0.15% | 83.3만 |
|---|
| 2026.08.27 | ₩35,230 | ₩35,539 | ₩34,479 | ₩34,694 | -1.52% | 116.2만 |
|---|
| 2026.08.26 | ₩34,345 | ₩35,512 | ₩34,345 | ₩35,378 | +3.01% | 111.7만 |
|---|
| 2026.08.25 | ₩34,224 | ₩34,687 | ₩34,033 | ₩34,640 | +1.22% | 140.6만 |
|---|
| 2026.08.24 | ₩34,412 | ₩34,740 | ₩33,996 | ₩34,143 | -0.78% | 81.5만 |
|---|
| 2026.08.21 | ₩34,989 | ₩35,238 | ₩33,862 | ₩34,412 | -1.65% | 107.7만 |
|---|
| 2026.08.20 | ₩35,069 | ₩35,673 | ₩34,620 | ₩34,828 | -0.69% | 114.2만 |
|---|
| 2026.08.19 | ₩34,345 | ₩34,740 | ₩34,090 | ₩34,251 | -0.27% | 86.7만 |
|---|
| 2026.08.18 | ₩34,385 | ₩34,895 | ₩34,304 | ₩34,492 | +0.31% | 99.6만 |
|---|
| 2026.08.17 | ₩34,881 | ₩35,056 | ₩33,895 | ₩33,982 | -2.58% | 74.1만 |
|---|
| 2026.08.14 | ₩34,559 | ₩35,498 | ₩34,506 | ₩35,257 | +2.02% | 85.1만 |
|---|
| 2026.08.13 | ₩34,533 | ₩35,297 | ₩34,499 | ₩34,734 | +0.58% | 113.4만 |
|---|
| 2026.08.12 | ₩35,244 | ₩35,299 | ₩34,063 | ₩34,103 | -3.24% | 147.9만 |
|---|
| 2026.08.11 | ₩37,175 | ₩37,873 | ₩35,297 | ₩35,646 | -4.11% | 129.9만 |
|---|
| 2026.08.10 | ₩37,363 | ₩38,732 | ₩37,209 | ₩37,363 | 0.00% | 127.3만 |
|---|
| 2026.08.07 | ₩34,291 | ₩39,242 | ₩33,667 | ₩37,699 | +9.94% | 324.4만 |
|---|
| 2026.08.06 | ₩42,072 | ₩42,159 | ₩40,449 | ₩40,529 | -3.67% | 186.6만 |
|---|
| 2026.08.05 | ₩42,032 | ₩42,689 | ₩41,697 | ₩42,086 | +0.13% | 64.2만 |
|---|
| 2026.08.04 | ₩41,643 | ₩42,542 | ₩41,643 | ₩42,233 | +1.42% | 75.3만 |
|---|
| 2026.08.03 | ₩42,019 | ₩42,689 | ₩42,005 | ₩42,300 | +0.67% | 90.1만 |
|---|
| 2026.07.31 | ₩42,126 | ₩42,716 | ₩41,609 | ₩41,764 | -0.86% | 97.5만 |
|---|
| 2026.07.30 | ₩41,589 | ₩42,381 | ₩40,804 | ₩42,247 | +1.58% | 69.7만 |
|---|
| 2026.07.29 | ₩41,267 | ₩42,595 | ₩41,147 | ₩42,086 | +1.98% | 109.1만 |
|---|
| 2026.07.28 | ₩41,415 | ₩41,650 | ₩40,154 | ₩41,267 | -0.36% | 173.6만 |
|---|
| 2026.07.27 | ₩42,180 | ₩42,723 | ₩41,925 | ₩42,381 | +0.48% | 99.5만 |
|---|
| 2026.07.24 | ₩42,193 | ₩42,569 | ₩41,361 | ₩41,844 | -0.83% | 64.5만 |
|---|
| 2026.07.23 | ₩41,938 | ₩42,032 | ₩41,160 | ₩41,187 | -1.79% | 74.7만 |
|---|
| 2026.07.22 | ₩43,830 | ₩43,870 | ₩41,636 | ₩42,059 | -4.04% | 97만 |
|---|
| 2026.07.21 | ₩42,931 | ₩43,353 | ₩42,475 | ₩43,253 | +0.75% | 87.4만 |
|---|
| 2026.07.20 | ₩42,891 | ₩43,246 | ₩42,267 | ₩42,622 | -0.63% | 68.8만 |
|---|
| 2026.07.17 | ₩42,314 | ₩43,407 | ₩41,925 | ₩42,837 | +1.24% | 96.2만 |
|---|
| 2026.07.16 | ₩43,347 | ₩44,360 | ₩42,676 | ₩42,743 | -1.39% | 151.8만 |
|---|
| 2026.07.15 | ₩43,387 | ₩43,655 | ₩42,857 | ₩43,387 | 0.00% | 117.7만 |
|---|
| 2026.07.14 | ₩42,267 | ₩43,468 | ₩41,782 | ₩43,414 | +2.71% | 121.1만 |
|---|
| 2026.07.13 | ₩41,442 | ₩42,931 | ₩41,368 | ₩42,904 | +3.53% | 116.3만 |
|---|
| 2026.07.10 | ₩41,549 | ₩41,777 | ₩40,731 | ₩41,120 | -1.03% | 99만 |
|---|
| 2026.07.09 | ₩40,677 | ₩41,750 | ₩40,476 | ₩41,683 | +2.47% | 118.7만 |
|---|
| 2026.07.08 | ₩40,986 | ₩41,871 | ₩40,704 | ₩41,267 | +0.69% | 184.8만 |
|---|
| 2026.07.07 | ₩41,576 | ₩42,072 | ₩40,476 | ₩41,294 | -0.68% | 113.3만 |
|---|
| 2026.07.06 | ₩40,543 | ₩41,683 | ₩40,228 | ₩41,495 | +2.35% | 163.7만 |
|---|
| 2026.07.02 | ₩39,832 | ₩40,684 | ₩39,590 | ₩40,543 | +1.79% | 94.3만 |
|---|
| 2026.07.01 | ₩39,242 | ₩40,382 | ₩39,019 | ₩39,510 | +0.68% | 149.9만 |
|---|
| 2026.06.30 | ₩38,477 | ₩39,188 | ₩38,396 | ₩38,678 | +0.52% | 126만 |
|---|
| 2026.06.29 | ₩38,182 | ₩38,893 | ₩37,900 | ₩38,718 | +1.41% | 127.9만 |
|---|
| 2026.06.26 | ₩36,558 | ₩38,329 | ₩36,558 | ₩38,249 | +4.62% | 159.7만 |
|---|
| 2026.06.25 | ₩36,075 | ₩36,733 | ₩36,022 | ₩36,733 | +1.82% | 79.5만 |
|---|
| 2026.06.24 | ₩35,955 | ₩36,478 | ₩35,941 | ₩36,075 | +0.34% | 89.8만 |
|---|
| 2026.06.23 | ₩35,552 | ₩35,921 | ₩35,317 | ₩35,727 | +0.49% | 127.7만 |
|---|
| 2026.06.22 | ₩35,458 | ₩36,122 | ₩35,217 | ₩35,257 | -0.57% | 193.9만 |
|---|
| 2026.06.18 | ₩35,713 | ₩35,767 | ₩34,814 | ₩34,989 | -2.03% | 306.5만 |
|---|
| 2026.06.17 | ₩35,646 | ₩36,008 | ₩35,083 | ₩35,297 | -0.98% | 117.9만 |
|---|
| 2026.06.16 | ₩36,102 | ₩36,706 | ₩35,539 | ₩35,686 | -1.15% | 175.8만 |
|---|
| 2026.06.15 | ₩35,753 | ₩36,451 | ₩34,787 | ₩36,102 | +0.98% | 137.3만 |
|---|
| 2026.06.12 | ₩34,412 | ₩35,874 | ₩33,788 | ₩35,727 | +3.82% | 131.4만 |
|---|
| 2026.06.11 | ₩34,814 | ₩34,995 | ₩34,204 | ₩34,412 | -1.16% | 120.1만 |
|---|
| 2026.06.10 | ₩34,828 | ₩35,049 | ₩34,211 | ₩34,734 | -0.27% | 112.2만 |
|---|
| 2026.06.09 | ₩34,667 | ₩35,203 | ₩34,479 | ₩34,653 | -0.04% | 158.8만 |
|---|
| 2026.06.08 | ₩34,828 | ₩35,438 | ₩34,465 | ₩34,774 | -0.15% | 161.3만 |
|---|
| 2026.06.05 | ₩34,170 | ₩35,002 | ₩33,788 | ₩34,694 | +1.53% | 122.9만 |
|---|
| 2026.06.04 | ₩33,647 | ₩34,868 | ₩33,647 | ₩34,184 | +1.59% | 95.4만 |
|---|
| 2026.06.03 | ₩33,567 | ₩33,728 | ₩33,137 | ₩33,526 | -0.12% | 140.3만 |
|---|
| 2026.06.02 | ₩35,150 | ₩35,150 | ₩33,681 | ₩33,701 | -4.12% | 214.3만 |
|---|
| 2026.06.01 | ₩34,358 | ₩35,458 | ₩34,217 | ₩35,150 | +2.30% | 182.3만 |
|---|
| 2026.05.29 | ₩34,452 | ₩34,754 | ₩33,909 | ₩34,291 | -0.47% | 130.8만 |
|---|
| 2026.05.28 | ₩34,157 | ₩34,680 | ₩33,901 | ₩34,465 | +0.90% | 122.3만 |
|---|
| 2026.05.27 | ₩32,990 | ₩34,600 | ₩32,936 | ₩34,184 | +3.62% | 225.7만 |
|---|
| 2026.05.26 | ₩34,479 | ₩34,613 | ₩33,432 | ₩33,607 | -2.53% | 110.8만 |
|---|
| 2026.05.22 | ₩33,178 | ₩33,681 | ₩32,574 | ₩33,379 | +0.61% | 146.4만 |
|---|
| 2026.05.21 | ₩34,291 | ₩34,743 | ₩33,063 | ₩33,124 | -3.40% | 142.5만 |
|---|
| 2026.05.20 | ₩33,003 | ₩34,479 | ₩32,386 | ₩34,398 | +4.23% | 203.1만 |
|---|
| 2026.05.19 | ₩32,815 | ₩33,674 | ₩32,534 | ₩33,003 | +0.57% | 216.1만 |
|---|
| 2026.05.18 | ₩31,165 | ₩32,708 | ₩31,165 | ₩32,265 | +3.53% | 185.1만 |
|---|
| 2026.05.15 | ₩30,655 | ₩31,246 | ₩30,280 | ₩31,192 | +1.75% | 94.5만 |
|---|
| 2026.05.14 | ₩31,433 | ₩31,782 | ₩30,615 | ₩30,682 | -2.39% | 121.2만 |
|---|
| 2026.05.13 | ₩31,018 | ₩31,823 | ₩30,722 | ₩31,541 | +1.69% | 154.6만 |
|---|
| 2026.05.12 | ₩30,253 | ₩31,501 | ₩29,837 | ₩31,460 | +3.99% | 237.3만 |
|---|
| 2026.05.11 | ₩32,185 | ₩32,721 | ₩29,948 | ₩30,253 | -6.00% | 290.6만 |
|---|
| 2026.05.08 | ₩31,380 | ₩31,876 | ₩28,431 | ₩31,823 | +1.41% | 441.2만 |
|---|
| 2026.05.07 | ₩25,168 | ₩25,906 | ₩24,954 | ₩25,705 | +2.13% | 183만 |
|---|
| 2026.05.06 | ₩25,477 | ₩25,658 | ₩24,980 | ₩25,088 | -1.53% | 149.9만 |
|---|
| 2026.05.05 | ₩25,276 | ₩25,591 | ₩25,007 | ₩25,463 | +0.74% | 130.5만 |
|---|
| 2026.05.04 | ₩24,873 | ₩25,644 | ₩24,819 | ₩25,369 | +2.00% | 167.6만 |
|---|
| 2026.05.01 | ₩25,047 | ₩25,457 | ₩24,806 | ₩24,954 | -0.37% | 178.2만 |
|---|
| 2026.04.30 | ₩24,484 | ₩24,960 | ₩24,028 | ₩24,927 | +1.81% | 137.5만 |
|---|
| 2026.04.29 | ₩24,484 | ₩24,786 | ₩24,256 | ₩24,712 | +0.93% | 109.8만 |
|---|
| 2026.04.28 | ₩24,860 | ₩25,276 | ₩24,551 | ₩24,658 | -0.81% | 134.6만 |
|---|
| 2026.04.27 | ₩24,377 | ₩24,967 | ₩24,303 | ₩24,699 | +1.32% | 149.9만 |
|---|
| 2026.04.24 | ₩23,773 | ₩24,397 | ₩23,572 | ₩24,377 | +2.54% | 144만 |
|---|
| 2026.04.23 | ₩24,135 | ₩24,135 | ₩23,303 | ₩23,706 | -1.78% | 81.8만 |
|---|
| 2026.04.22 | ₩24,175 | ₩24,310 | ₩23,491 | ₩24,135 | -0.17% | 147.5만 |
|---|
| 2026.04.21 | ₩25,074 | ₩25,463 | ₩24,122 | ₩24,175 | -3.58% | 130.2만 |
|---|
| 2026.04.20 | ₩24,122 | ₩25,034 | ₩24,108 | ₩25,007 | +3.67% | 107.6만 |
|---|
| 2026.04.17 | ₩24,055 | ₩24,833 | ₩24,055 | ₩24,310 | +1.06% | 108.6만 |
|---|
| 2026.04.16 | ₩23,411 | ₩24,149 | ₩23,250 | ₩24,055 | +2.75% | 130.2만 |
|---|
| 2026.04.15 | ₩23,089 | ₩23,464 | ₩22,874 | ₩23,330 | +1.05% | 155.3만 |
|---|
| 2026.04.14 | ₩22,700 | ₩23,089 | ₩22,512 | ₩23,035 | +1.48% | 211.9만 |
|---|
| 2026.04.13 | ₩21,841 | ₩22,814 | ₩21,680 | ₩22,780 | +4.30% | 154.2만 |
|---|
| 2026.04.10 | ₩22,163 | ₩22,225 | ₩21,600 | ₩21,868 | -1.33% | 94.6만 |
|---|
| 2026.04.09 | ₩22,619 | ₩22,646 | ₩22,015 | ₩22,176 | -1.96% | 119.2만 |
|---|
| 2026.04.08 | ₩23,464 | ₩23,552 | ₩22,592 | ₩22,713 | -3.20% | 144.3만 |
|---|
| 2026.04.07 | ₩22,740 | ₩23,035 | ₩22,190 | ₩23,022 | +1.24% | 146.7만 |
|---|
| 2026.04.06 | ₩22,136 | ₩22,673 | ₩22,002 | ₩22,512 | +1.70% | 76만 |
|---|
| 2026.04.02 | ₩22,405 | ₩22,545 | ₩21,841 | ₩22,270 | -0.60% | 115.7만 |
|---|
| 2026.04.01 | ₩22,888 | ₩23,022 | ₩22,257 | ₩22,619 | -1.17% | 100.7만 |
|---|
| 2026.03.31 | ₩22,673 | ₩23,142 | ₩22,270 | ₩22,780 | +0.47% | 120.7만 |
|---|
| 2026.03.30 | ₩23,169 | ₩23,411 | ₩22,767 | ₩22,767 | -1.74% | 97만 |
|---|
| 2026.03.27 | ₩23,867 | ₩24,095 | ₩22,941 | ₩23,169 | -2.92% | 82.5만 |
|---|
| 2026.03.26 | ₩23,786 | ₩24,524 | ₩23,344 | ₩23,867 | +0.34% | 82.6만 |
|---|
| 2026.03.25 | ₩24,511 | ₩24,625 | ₩23,069 | ₩23,813 | -2.85% | 122.7만 |
|---|
| 2026.03.24 | ₩23,947 | ₩24,350 | ₩23,599 | ₩24,216 | +1.12% | 150.3만 |
|---|
| 2026.03.23 | ₩24,430 | ₩24,954 | ₩23,666 | ₩24,162 | -1.10% | 214만 |
|---|
| 2026.03.20 | ₩24,377 | ₩24,538 | ₩23,894 | ₩24,323 | -0.22% | 224.5만 |
|---|
| 2026.03.19 | ₩23,974 | ₩24,524 | ₩23,739 | ₩24,390 | +1.73% | 121.7만 |
|---|
| 2026.03.18 | ₩24,216 | ₩24,544 | ₩23,773 | ₩23,974 | -1.00% | 129.7만 |
|---|
| 2026.03.17 | ₩23,505 | ₩24,444 | ₩23,485 | ₩24,216 | +3.03% | 115.1만 |
|---|
| 2026.03.16 | ₩23,558 | ₩24,095 | ₩23,263 | ₩23,370 | -0.80% | 136.8만 |
|---|
| 2026.03.13 | ₩23,478 | ₩23,672 | ₩22,807 | ₩23,478 | 0.00% | 148.9만 |
|---|
| 2026.03.12 | ₩23,317 | ₩24,014 | ₩23,263 | ₩23,478 | +0.69% | 170.8만 |
|---|
| 2026.03.11 | ₩23,679 | ₩23,907 | ₩23,142 | ₩23,491 | -0.79% | 176.5만 |
|---|
| 2026.03.10 | ₩24,578 | ₩24,819 | ₩23,867 | ₩24,028 | -2.24% | 126만 |
|---|
| 2026.03.09 | ₩24,323 | ₩24,779 | ₩23,632 | ₩24,484 | +0.66% | 151.8만 |
|---|
| 2026.03.06 | ₩23,451 | ₩24,806 | ₩23,022 | ₩24,565 | +4.75% | 181만 |
|---|
| 2026.03.05 | ₩23,706 | ₩23,927 | ₩23,156 | ₩23,639 | -0.28% | 299.5만 |
|---|
| 2026.03.04 | ₩23,531 | ₩24,236 | ₩23,303 | ₩23,867 | +1.43% | 238.9만 |
|---|
| 2026.03.03 | ₩23,538 | ₩24,323 | ₩23,035 | ₩23,505 | -0.14% | 202.2만 |
|---|
| 2026.03.02 | ₩23,169 | ₩24,430 | ₩23,102 | ₩23,612 | +1.91% | 255.1만 |
|---|
| 2026.02.27 | ₩26,671 | ₩27,127 | ₩22,478 | ₩23,733 | -11.02% | 520.5만 |
|---|
| 2026.02.26 | ₩28,482 | ₩29,958 | ₩28,214 | ₩29,850 | +4.80% | 185.5만 |
|---|
| 2026.02.25 | ₩28,120 | ₩28,791 | ₩27,892 | ₩28,616 | +1.77% | 100.3만 |
|---|
| 2026.02.24 | ₩28,576 | ₩28,623 | ₩27,630 | ₩27,878 | -2.44% | 106.7만 |
|---|
| 2026.02.23 | ₩27,999 | ₩28,797 | ₩27,831 | ₩28,589 | +2.11% | 213.1만 |
|---|
| 2026.02.20 | ₩27,757 | ₩28,294 | ₩27,516 | ₩28,147 | +1.40% | 107.2만 |
|---|
| 2026.02.19 | ₩27,234 | ₩27,865 | ₩26,859 | ₩27,851 | +2.27% | 119.1만 |
|---|
| 2026.02.18 | ₩27,288 | ₩27,711 | ₩27,020 | ₩27,315 | +0.10% | 117.9만 |
|---|
| 2026.02.17 | ₩27,784 | ₩28,308 | ₩27,046 | ₩27,301 | -1.74% | 148.1만 |
|---|
| 2026.02.13 | ₩28,442 | ₩28,683 | ₩27,650 | ₩27,757 | -2.41% | 218.3만 |
|---|
| 2026.02.12 | ₩28,911 | ₩29,180 | ₩28,019 | ₩28,147 | -2.65% | 164.5만 |
|---|
| 2026.02.11 | ₩28,992 | ₩29,173 | ₩27,838 | ₩28,911 | -0.28% | 101.9만 |
|---|
| 2026.02.10 | ₩29,126 | ₩29,367 | ₩28,817 | ₩28,871 | -0.88% | 69.5만 |
|---|
| 2026.02.09 | ₩29,220 | ₩29,394 | ₩28,509 | ₩29,045 | -0.60% | 112만 |
|---|
| 2026.02.06 | ₩29,421 | ₩30,125 | ₩28,831 | ₩29,448 | +0.09% | 101.3만 |
|---|
| 2026.02.05 | ₩30,561 | ₩31,648 | ₩29,367 | ₩29,408 | -3.78% | 144만 |
|---|
| 2026.02.04 | ₩31,138 | ₩31,514 | ₩30,461 | ₩30,548 | -1.90% | 121만 |
|---|
| 2026.02.03 | ₩32,292 | ₩32,622 | ₩30,937 | ₩31,179 | -3.45% | 194.3만 |
|---|
| 2026.02.02 | ₩32,024 | ₩32,601 | ₩31,566 | ₩32,480 | +1.42% | 162.2만 |
|---|
| 2026.01.30 | ₩32,091 | ₩32,279 | ₩31,326 | ₩32,024 | -0.21% | 141.8만 |
|---|
| 2026.01.29 | ₩32,882 | ₩33,298 | ₩31,514 | ₩32,359 | -1.59% | 144.9만 |
|---|
| 2026.01.28 | ₩32,735 | ₩33,043 | ₩32,171 | ₩32,909 | +0.53% | 150.3만 |
|---|
| 2026.01.27 | ₩32,735 | ₩33,003 | ₩32,118 | ₩32,534 | -0.61% | 117.6만 |
|---|
| 2026.01.26 | ₩33,848 | ₩34,143 | ₩33,191 | ₩33,325 | -1.55% | 158.3만 |
|---|
| 2026.01.23 | ₩33,540 | ₩34,009 | ₩33,070 | ₩33,835 | +0.88% | 195.4만 |
|---|
| 2026.01.22 | ₩34,063 | ₩34,063 | ₩33,030 | ₩33,540 | -1.54% | 143만 |
|---|
| 2026.01.21 | ₩34,492 | ₩34,586 | ₩33,461 | ₩34,143 | -1.01% | 118.2만 |
|---|
| 2026.01.20 | ₩33,600 | ₩34,439 | ₩33,231 | ₩34,050 | +1.34% | 167.5만 |
|---|
| 2026.01.16 | ₩32,587 | ₩33,432 | ₩32,332 | ₩32,896 | +0.95% | 134.9만 |
|---|
| 2026.01.15 | ₩34,881 | ₩35,083 | ₩32,547 | ₩32,614 | -6.50% | 142만 |
|---|
| 2026.01.14 | ₩33,741 | ₩35,270 | ₩33,607 | ₩35,042 | +3.86% | 153.8만 |
|---|
| 2026.01.13 | ₩38,517 | ₩38,571 | ₩33,781 | ₩33,862 | -12.09% | 255.9만 |
|---|
| 2026.01.12 | ₩36,357 | ₩38,410 | ₩36,263 | ₩38,128 | +4.87% | 166만 |
|---|
| 2026.01.09 | ₩36,827 | ₩37,377 | ₩36,129 | ₩36,210 | -1.68% | 134.5만 |
|---|
| 2026.01.08 | ₩36,907 | ₩38,222 | ₩36,491 | ₩36,800 | -0.29% | 151만 |
|---|
| 2026.01.07 | ₩35,780 | ₩36,049 | ₩35,163 | ₩35,955 | +0.49% | 127.5만 |
|---|
| 2026.01.06 | ₩35,820 | ₩36,095 | ₩35,284 | ₩35,780 | -0.11% | 162.2만 |
|---|
| 2026.01.05 | ₩34,613 | ₩36,116 | ₩34,613 | ₩35,767 | +3.33% | 130.2만 |
|---|
| 2026.01.02 | ₩34,398 | ₩34,895 | ₩34,076 | ₩34,533 | +0.39% | 88.1만 |
|---|
| 2025.12.31 | ₩34,613 | ₩35,056 | ₩34,412 | ₩34,452 | -0.47% | 76.1만 |
|---|
| 2025.12.30 | ₩34,251 | ₩34,855 | ₩34,063 | ₩34,667 | +1.21% | 103.6만 |
|---|
| 2025.12.29 | ₩34,506 | ₩35,197 | ₩34,050 | ₩34,372 | -0.39% | 118.4만 |
|---|
| 2025.12.26 | ₩34,036 | ₩34,828 | ₩33,726 | ₩34,613 | +1.69% | 100.6만 |
|---|
| 2025.12.24 | ₩33,956 | ₩34,979 | ₩33,956 | ₩34,224 | +0.79% | 79만 |
|---|
| 2025.12.23 | ₩36,169 | ₩36,760 | ₩33,956 | ₩34,304 | -5.16% | 184.5만 |
|---|
| 2025.12.22 | ₩35,727 | ₩37,243 | ₩35,727 | ₩36,169 | +1.24% | 161.6만 |
|---|
| 2025.12.19 | ₩35,056 | ₩35,941 | ₩34,962 | ₩35,727 | +1.91% | 249.7만 |
|---|
| 2025.12.18 | ₩34,626 | ₩35,431 | ₩34,626 | ₩35,096 | +1.36% | 104.7만 |
|---|
| 2025.12.17 | ₩34,774 | ₩35,176 | ₩34,318 | ₩34,868 | +0.27% | 242.3만 |
|---|
| 2025.12.16 | ₩35,364 | ₩35,861 | ₩34,714 | ₩34,895 | -1.33% | 145.7만 |
|---|
| 2025.12.15 | ₩35,888 | ₩36,007 | ₩35,042 | ₩35,337 | -1.53% | 148.6만 |
|---|
| 2025.12.12 | ₩35,029 | ₩35,941 | ₩34,575 | ₩35,834 | +2.30% | 159만 |
|---|
| 2025.12.11 | ₩33,634 | ₩34,928 | ₩33,634 | ₩34,895 | +3.75% | 121.4만 |
|---|
| 2025.12.10 | ₩32,936 | ₩33,808 | ₩32,815 | ₩33,768 | +2.53% | 137.2만 |
|---|
| 2025.12.09 | ₩33,526 | ₩33,902 | ₩32,802 | ₩33,164 | -1.08% | 99.9만 |
|---|
| 2025.12.08 | ₩32,319 | ₩33,164 | ₩31,903 | ₩33,137 | +2.53% | 125.5만 |
|---|
| 2025.12.05 | ₩32,373 | ₩32,654 | ₩31,957 | ₩32,225 | -0.46% | 125.3만 |
|---|
| 2025.12.04 | ₩32,990 | ₩33,017 | ₩31,863 | ₩32,399 | -1.79% | 115.5만 |
|---|
| 2025.12.03 | ₩33,325 | ₩33,647 | ₩32,829 | ₩32,936 | -1.17% | 105.1만 |
|---|
| 2025.12.02 | ₩34,076 | ₩34,211 | ₩33,365 | ₩33,473 | -1.77% | 130.1만 |
|---|
| 2025.12.01 | ₩35,552 | ₩35,753 | ₩33,687 | ₩33,902 | -4.64% | 164.4만 |
|---|
| 2025.11.28 | ₩36,049 | ₩36,210 | ₩35,324 | ₩35,378 | -1.86% | 48만 |
|---|
| 2025.11.26 | ₩35,941 | ₩36,458 | ₩35,619 | ₩35,820 | -0.34% | 129.2만 |
|---|
| 2025.11.25 | ₩35,713 | ₩36,907 | ₩35,109 | ₩35,914 | +0.56% | 149.1만 |
|---|
| 2025.11.24 | ₩35,405 | ₩35,753 | ₩34,620 | ₩35,324 | -0.23% | 177.4만 |
|---|
| 2025.11.21 | ₩32,990 | ₩34,935 | ₩32,990 | ₩34,694 | +5.16% | 115.9만 |
|---|
| 2025.11.20 | ₩34,023 | ₩34,345 | ₩32,775 | ₩33,312 | -2.09% | 226.7만 |
|---|
| 2025.11.19 | ₩34,653 | ₩34,895 | ₩33,969 | ₩34,076 | -1.66% | 152.6만 |
|---|
| 2025.11.18 | ₩35,364 | ₩35,592 | ₩34,291 | ₩34,680 | -1.93% | 190.2만 |
|---|
| 2025.11.17 | ₩34,211 | ₩36,558 | ₩34,023 | ₩35,981 | +5.18% | 365.1만 |
|---|
| 2025.11.14 | ₩32,292 | ₩33,164 | ₩31,865 | ₩32,936 | +1.99% | 141.8만 |
|---|
| 2025.11.13 | ₩31,930 | ₩32,933 | ₩31,823 | ₩32,762 | +2.61% | 142.6만 |
|---|
| 2025.11.12 | ₩32,627 | ₩33,359 | ₩32,238 | ₩32,292 | -1.03% | 206.2만 |
|---|
| 2025.11.11 | ₩31,916 | ₩32,033 | ₩31,279 | ₩31,943 | +0.08% | 240.2만 |
|---|
| 2025.11.10 | ₩30,280 | ₩32,171 | ₩29,797 | ₩31,688 | +4.65% | 363.8만 |
|---|
| 2025.11.07 | ₩27,731 | ₩30,119 | ₩26,832 | ₩30,011 | +8.22% | 459.2만 |
|---|
| 2025.11.06 | ₩25,222 | ₩25,235 | ₩24,128 | ₩24,162 | -4.20% | 189.2만 |
|---|
| 2025.11.05 | ₩25,208 | ₩25,651 | ₩24,823 | ₩25,329 | +0.48% | 145.8만 |
|---|
| 2025.11.04 | ₩24,524 | ₩25,276 | ₩24,189 | ₩24,913 | +1.59% | 133.3만 |
|---|
| 2025.11.03 | ₩25,101 | ₩25,101 | ₩24,216 | ₩24,726 | -1.50% | 132.9만 |
|---|
| 2025.10.31 | ₩25,115 | ₩25,410 | ₩24,793 | ₩25,101 | -0.05% | 105.8만 |
|---|
| 2025.10.30 | ₩25,584 | ₩25,745 | ₩24,886 | ₩25,021 | -2.20% | 78.1만 |
|---|
| 2025.10.29 | ₩25,799 | ₩26,027 | ₩25,490 | ₩25,611 | -0.73% | 99.3만 |
|---|
| 2025.10.28 | ₩26,349 | ₩26,349 | ₩25,544 | ₩25,799 | -2.09% | 89.6만 |
|---|
| 2025.10.27 | ₩26,241 | ₩26,523 | ₩26,013 | ₩26,201 | -0.15% | 85.2만 |
|---|
| 2025.10.24 | ₩26,376 | ₩26,376 | ₩25,852 | ₩26,148 | -0.86% | 84.1만 |
|---|
| 2025.10.23 | ₩25,678 | ₩26,161 | ₩25,410 | ₩26,161 | +1.88% | 123.8만 |
|---|
| 2025.10.22 | ₩26,322 | ₩26,523 | ₩25,289 | ₩25,718 | -2.29% | 96만 |
|---|
| 2025.10.21 | ₩26,107 | ₩26,543 | ₩25,866 | ₩26,040 | -0.26% | 134만 |
|---|
| 2025.10.20 | ₩25,960 | ₩26,771 | ₩25,756 | ₩26,335 | +1.45% | 139만 |
|---|
| 2025.10.17 | ₩27,744 | ₩27,744 | ₩24,118 | ₩25,946 | -6.48% | 463.2만 |
|---|
| 2025.10.16 | ₩27,355 | ₩30,736 | ₩27,201 | ₩28,616 | +4.61% | 749.6만 |
|---|
| 2025.10.15 | ₩27,194 | ₩27,543 | ₩27,020 | ₩27,261 | +0.25% | 104만 |
|---|
| 2025.10.14 | ₩27,207 | ₩27,851 | ₩27,080 | ₩27,140 | -0.25% | 86.8만 |
|---|
| 2025.10.13 | ₩27,127 | ₩27,422 | ₩26,610 | ₩27,409 | +1.04% | 124.2만 |
|---|
| 2025.10.10 | ₩27,543 | ₩27,717 | ₩26,832 | ₩26,966 | -2.09% | 174.5만 |
|---|