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 | ₩37,380 | ₩37,842 | ₩37,031 | ₩37,427 | +0.13% | 69.5만 |
| 2026.10.08 | ₩36,864 | ₩37,521 | ₩35,980 | ₩37,293 | +1.16% | 170.1만 |
| 2026.10.07 | ₩34,586 | ₩37,949 | ₩34,586 | ₩36,918 | +6.74% | 226.3만 |
| 2026.10.06 | ₩34,653 | ₩35,162 | ₩34,251 | ₩34,720 | +0.19% | 86.8만 |
| 2026.10.05 | ₩33,836 | ₩34,733 | ₩33,514 | ₩34,653 | +2.42% | 105만 |
| 2026.10.02 | ₩33,447 | ₩34,110 | ₩33,326 | ₩33,809 | +1.08% | 94만 |
| 2026.10.01 | ₩33,648 | ₩33,996 | ₩33,219 | ₩33,299 | -1.04% | 158.7만 |
| 2026.09.30 | ₩33,273 | ₩34,157 | ₩33,232 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,755 |
| +1.45% |
| 98.1만 |
| 2026.09.29 | ₩33,836 | ₩33,956 | ₩32,603 | ₩33,219 | -1.82% | 155.2만 |
|---|
| 2026.09.28 | ₩34,130 | ₩34,787 | ₩34,037 | ₩34,197 | +0.20% | 108.1만 |
|---|
| 2026.09.25 | ₩34,680 | ₩34,905 | ₩34,022 | ₩34,090 | -1.70% | 111.1만 |
|---|
| 2026.09.24 | ₩34,385 | ₩35,122 | ₩33,836 | ₩34,800 | +1.21% | 133.3만 |
|---|
| 2026.09.23 | ₩34,975 | ₩35,403 | ₩34,358 | ₩34,613 | -1.03% | 134.7만 |
|---|
| 2026.09.22 | ₩36,127 | ₩36,382 | ₩35,048 | ₩35,162 | -2.67% | 88.2만 |
|---|
| 2026.09.21 | ₩36,475 | ₩36,516 | ₩35,738 | ₩35,993 | -1.32% | 82.1만 |
|---|
| 2026.09.18 | ₩36,194 | ₩36,583 | ₩36,114 | ₩36,355 | +0.44% | 314.1만 |
|---|
| 2026.09.17 | ₩36,690 | ₩37,052 | ₩36,134 | ₩36,194 | -1.35% | 82.9만 |
|---|
| 2026.09.16 | ₩37,025 | ₩37,413 | ₩36,375 | ₩36,690 | -0.90% | 86.5만 |
|---|
| 2026.09.15 | ₩37,360 | ₩37,400 | ₩36,958 | ₩37,199 | -0.43% | 69.1만 |
|---|
| 2026.09.14 | ₩37,105 | ₩37,494 | ₩36,743 | ₩37,320 | +0.58% | 106.4만 |
|---|
| 2026.09.11 | ₩36,784 | ₩37,212 | ₩36,603 | ₩36,650 | -0.36% | 124.5만 |
|---|
| 2026.09.10 | ₩36,100 | ₩36,985 | ₩36,100 | ₩36,288 | +0.52% | 89.5만 |
|---|
| 2026.09.09 | ₩35,832 | ₩36,475 | ₩35,477 | ₩36,341 | +1.42% | 112.1만 |
|---|
| 2026.09.08 | ₩34,841 | ₩36,998 | ₩34,666 | ₩36,382 | +4.42% | 185.4만 |
|---|
| 2026.09.04 | ₩35,524 | ₩35,732 | ₩34,599 | ₩34,760 | -2.15% | 105.7만 |
|---|
| 2026.09.03 | ₩35,470 | ₩35,866 | ₩34,948 | ₩35,658 | +0.53% | 70.8만 |
|---|
| 2026.09.02 | ₩34,452 | ₩35,685 | ₩34,452 | ₩35,229 | +2.26% | 102.5만 |
|---|
| 2026.09.01 | ₩34,157 | ₩34,961 | ₩34,117 | ₩34,385 | +0.67% | 76.5만 |
|---|
| 2026.08.31 | ₩34,814 | ₩34,976 | ₩34,130 | ₩34,291 | -1.50% | 91.2만 |
|---|
| 2026.08.28 | ₩34,787 | ₩35,189 | ₩34,693 | ₩34,841 | +0.15% | 83.3만 |
|---|
| 2026.08.27 | ₩35,189 | ₩35,497 | ₩34,439 | ₩34,653 | -1.52% | 116.2만 |
|---|
| 2026.08.26 | ₩34,305 | ₩35,470 | ₩34,305 | ₩35,336 | +3.01% | 111.7만 |
|---|
| 2026.08.25 | ₩34,184 | ₩34,646 | ₩33,994 | ₩34,599 | +1.22% | 140.6만 |
|---|
| 2026.08.24 | ₩34,372 | ₩34,700 | ₩33,956 | ₩34,104 | -0.78% | 81.5만 |
|---|
| 2026.08.21 | ₩34,948 | ₩35,197 | ₩33,822 | ₩34,372 | -1.65% | 107.7만 |
|---|
| 2026.08.20 | ₩35,028 | ₩35,631 | ₩34,579 | ₩34,787 | -0.69% | 114.2만 |
|---|
| 2026.08.19 | ₩34,305 | ₩34,700 | ₩34,050 | ₩34,211 | -0.27% | 86.7만 |
|---|
| 2026.08.18 | ₩34,345 | ₩34,854 | ₩34,264 | ₩34,452 | +0.31% | 99.6만 |
|---|
| 2026.08.17 | ₩34,841 | ₩35,015 | ₩33,856 | ₩33,943 | -2.58% | 74.1만 |
|---|
| 2026.08.14 | ₩34,519 | ₩35,457 | ₩34,465 | ₩35,216 | +2.02% | 85.1만 |
|---|
| 2026.08.13 | ₩34,492 | ₩35,256 | ₩34,459 | ₩34,693 | +0.58% | 113.4만 |
|---|
| 2026.08.12 | ₩35,202 | ₩35,257 | ₩34,023 | ₩34,063 | -3.24% | 147.9만 |
|---|
| 2026.08.11 | ₩37,132 | ₩37,829 | ₩35,256 | ₩35,604 | -4.11% | 129.9만 |
|---|
| 2026.08.10 | ₩37,320 | ₩38,686 | ₩37,165 | ₩37,320 | 0.00% | 127.3만 |
|---|
| 2026.08.07 | ₩34,251 | ₩39,196 | ₩33,628 | ₩37,655 | +9.94% | 324.4만 |
|---|
| 2026.08.06 | ₩42,023 | ₩42,110 | ₩40,402 | ₩40,482 | -3.67% | 186.6만 |
|---|
| 2026.08.05 | ₩41,983 | ₩42,639 | ₩41,648 | ₩42,036 | +0.13% | 64.2만 |
|---|
| 2026.08.04 | ₩41,594 | ₩42,492 | ₩41,594 | ₩42,184 | +1.42% | 75.3만 |
|---|
| 2026.08.03 | ₩41,969 | ₩42,639 | ₩41,956 | ₩42,251 | +0.67% | 90.1만 |
|---|
| 2026.07.31 | ₩42,077 | ₩42,666 | ₩41,561 | ₩41,715 | -0.86% | 97.5만 |
|---|
| 2026.07.30 | ₩41,541 | ₩42,331 | ₩40,757 | ₩42,197 | +1.58% | 69.7만 |
|---|
| 2026.07.29 | ₩41,219 | ₩42,546 | ₩41,098 | ₩42,036 | +1.98% | 109.1만 |
|---|
| 2026.07.28 | ₩41,366 | ₩41,601 | ₩40,107 | ₩41,219 | -0.36% | 173.6만 |
|---|
| 2026.07.27 | ₩42,130 | ₩42,673 | ₩41,876 | ₩42,331 | +0.48% | 99.5만 |
|---|
| 2026.07.24 | ₩42,144 | ₩42,519 | ₩41,313 | ₩41,795 | -0.83% | 64.5만 |
|---|
| 2026.07.23 | ₩41,889 | ₩41,983 | ₩41,112 | ₩41,139 | -1.79% | 74.7만 |
|---|
| 2026.07.22 | ₩43,778 | ₩43,819 | ₩41,588 | ₩42,010 | -4.04% | 97만 |
|---|
| 2026.07.21 | ₩42,881 | ₩43,303 | ₩42,425 | ₩43,202 | +0.75% | 87.4만 |
|---|
| 2026.07.20 | ₩42,840 | ₩43,196 | ₩42,217 | ₩42,572 | -0.63% | 68.8만 |
|---|
| 2026.07.17 | ₩42,264 | ₩43,356 | ₩41,876 | ₩42,787 | +1.24% | 96.2만 |
|---|
| 2026.07.16 | ₩43,296 | ₩44,308 | ₩42,626 | ₩42,693 | -1.39% | 151.8만 |
|---|
| 2026.07.15 | ₩43,336 | ₩43,604 | ₩42,807 | ₩43,336 | 0.00% | 117.7만 |
|---|
| 2026.07.14 | ₩42,217 | ₩43,417 | ₩41,734 | ₩43,363 | +2.71% | 121.1만 |
|---|
| 2026.07.13 | ₩41,393 | ₩42,881 | ₩41,320 | ₩42,854 | +3.53% | 116.3만 |
|---|
| 2026.07.10 | ₩41,500 | ₩41,728 | ₩40,683 | ₩41,072 | -1.03% | 99만 |
|---|
| 2026.07.09 | ₩40,629 | ₩41,701 | ₩40,428 | ₩41,634 | +2.47% | 118.7만 |
|---|
| 2026.07.08 | ₩40,938 | ₩41,822 | ₩40,656 | ₩41,219 | +0.69% | 184.8만 |
|---|
| 2026.07.07 | ₩41,527 | ₩42,023 | ₩40,428 | ₩41,246 | -0.68% | 113.3만 |
|---|
| 2026.07.06 | ₩40,495 | ₩41,634 | ₩40,181 | ₩41,447 | +2.35% | 163.7만 |
|---|
| 2026.07.02 | ₩39,785 | ₩40,636 | ₩39,544 | ₩40,495 | +1.79% | 94.3만 |
|---|
| 2026.07.01 | ₩39,196 | ₩40,335 | ₩38,973 | ₩39,464 | +0.68% | 149.9만 |
|---|
| 2026.06.30 | ₩38,432 | ₩39,142 | ₩38,351 | ₩38,633 | +0.52% | 126만 |
|---|
| 2026.06.29 | ₩38,137 | ₩38,847 | ₩37,856 | ₩38,673 | +1.41% | 127.9만 |
|---|
| 2026.06.26 | ₩36,516 | ₩38,284 | ₩36,516 | ₩38,204 | +4.62% | 159.7만 |
|---|
| 2026.06.25 | ₩36,033 | ₩36,690 | ₩35,980 | ₩36,690 | +1.82% | 79.5만 |
|---|
| 2026.06.24 | ₩35,913 | ₩36,435 | ₩35,899 | ₩36,033 | +0.34% | 89.8만 |
|---|
| 2026.06.23 | ₩35,511 | ₩35,879 | ₩35,276 | ₩35,685 | +0.49% | 127.7만 |
|---|
| 2026.06.22 | ₩35,417 | ₩36,080 | ₩35,176 | ₩35,216 | -0.57% | 193.9만 |
|---|
| 2026.06.18 | ₩35,671 | ₩35,725 | ₩34,774 | ₩34,948 | -2.03% | 306.5만 |
|---|
| 2026.06.17 | ₩35,604 | ₩35,966 | ₩35,042 | ₩35,256 | -0.98% | 117.9만 |
|---|
| 2026.06.16 | ₩36,060 | ₩36,663 | ₩35,497 | ₩35,645 | -1.15% | 175.8만 |
|---|
| 2026.06.15 | ₩35,712 | ₩36,408 | ₩34,747 | ₩36,060 | +0.98% | 137.3만 |
|---|
| 2026.06.12 | ₩34,372 | ₩35,832 | ₩33,748 | ₩35,685 | +3.82% | 131.4만 |
|---|
| 2026.06.11 | ₩34,774 | ₩34,954 | ₩34,164 | ₩34,372 | -1.16% | 120.1만 |
|---|
| 2026.06.10 | ₩34,787 | ₩35,008 | ₩34,171 | ₩34,693 | -0.27% | 112.2만 |
|---|
| 2026.06.09 | ₩34,626 | ₩35,162 | ₩34,439 | ₩34,613 | -0.04% | 158.8만 |
|---|
| 2026.06.08 | ₩34,787 | ₩35,397 | ₩34,425 | ₩34,733 | -0.15% | 161.3만 |
|---|
| 2026.06.05 | ₩34,130 | ₩34,961 | ₩33,748 | ₩34,653 | +1.53% | 122.9만 |
|---|
| 2026.06.04 | ₩33,608 | ₩34,827 | ₩33,608 | ₩34,144 | +1.59% | 95.4만 |
|---|
| 2026.06.03 | ₩33,527 | ₩33,688 | ₩33,098 | ₩33,487 | -0.12% | 140.3만 |
|---|
| 2026.06.02 | ₩35,109 | ₩35,109 | ₩33,641 | ₩33,661 | -4.12% | 214.3만 |
|---|
| 2026.06.01 | ₩34,318 | ₩35,417 | ₩34,177 | ₩35,109 | +2.30% | 182.3만 |
|---|
| 2026.05.29 | ₩34,412 | ₩34,713 | ₩33,869 | ₩34,251 | -0.47% | 130.8만 |
|---|
| 2026.05.28 | ₩34,117 | ₩34,640 | ₩33,861 | ₩34,425 | +0.90% | 122.3만 |
|---|
| 2026.05.27 | ₩32,951 | ₩34,559 | ₩32,897 | ₩34,144 | +3.62% | 225.7만 |
|---|
| 2026.05.26 | ₩34,439 | ₩34,573 | ₩33,393 | ₩33,567 | -2.53% | 110.8만 |
|---|
| 2026.05.22 | ₩33,139 | ₩33,641 | ₩32,536 | ₩33,340 | +0.61% | 146.4만 |
|---|
| 2026.05.21 | ₩34,251 | ₩34,702 | ₩33,025 | ₩33,085 | -3.40% | 142.5만 |
|---|
| 2026.05.20 | ₩32,964 | ₩34,439 | ₩32,348 | ₩34,358 | +4.23% | 203.1만 |
|---|
| 2026.05.19 | ₩32,777 | ₩33,635 | ₩32,495 | ₩32,964 | +0.57% | 216.1만 |
|---|
| 2026.05.18 | ₩31,129 | ₩32,670 | ₩31,129 | ₩32,227 | +3.53% | 185.1만 |
|---|
| 2026.05.15 | ₩30,619 | ₩31,209 | ₩30,244 | ₩31,155 | +1.75% | 94.5만 |
|---|
| 2026.05.14 | ₩31,397 | ₩31,745 | ₩30,579 | ₩30,646 | -2.39% | 121.2만 |
|---|
| 2026.05.13 | ₩30,981 | ₩31,785 | ₩30,686 | ₩31,504 | +1.69% | 154.6만 |
|---|
| 2026.05.12 | ₩30,217 | ₩31,464 | ₩29,802 | ₩31,423 | +3.99% | 237.3만 |
|---|
| 2026.05.11 | ₩32,147 | ₩32,683 | ₩29,913 | ₩30,217 | -6.00% | 290.6만 |
|---|
| 2026.05.08 | ₩31,343 | ₩31,839 | ₩28,398 | ₩31,785 | +1.41% | 441.2만 |
|---|
| 2026.05.07 | ₩25,139 | ₩25,876 | ₩24,924 | ₩25,675 | +2.13% | 183만 |
|---|
| 2026.05.06 | ₩25,447 | ₩25,628 | ₩24,951 | ₩25,058 | -1.53% | 149.9만 |
|---|
| 2026.05.05 | ₩25,246 | ₩25,561 | ₩24,978 | ₩25,434 | +0.74% | 130.5만 |
|---|
| 2026.05.04 | ₩24,844 | ₩25,614 | ₩24,790 | ₩25,340 | +2.00% | 167.6만 |
|---|
| 2026.05.01 | ₩25,018 | ₩25,427 | ₩24,777 | ₩24,924 | -0.37% | 178.2만 |
|---|
| 2026.04.30 | ₩24,455 | ₩24,931 | ₩24,000 | ₩24,898 | +1.81% | 137.5만 |
|---|
| 2026.04.29 | ₩24,455 | ₩24,757 | ₩24,228 | ₩24,683 | +0.93% | 109.8만 |
|---|
| 2026.04.28 | ₩24,831 | ₩25,246 | ₩24,522 | ₩24,630 | -0.81% | 134.6만 |
|---|
| 2026.04.27 | ₩24,348 | ₩24,938 | ₩24,274 | ₩24,670 | +1.32% | 149.9만 |
|---|
| 2026.04.24 | ₩23,745 | ₩24,368 | ₩23,544 | ₩24,348 | +2.54% | 144만 |
|---|
| 2026.04.23 | ₩24,107 | ₩24,107 | ₩23,276 | ₩23,678 | -1.78% | 81.8만 |
|---|
| 2026.04.22 | ₩24,147 | ₩24,281 | ₩23,464 | ₩24,107 | -0.17% | 147.5만 |
|---|
| 2026.04.21 | ₩25,045 | ₩25,434 | ₩24,094 | ₩24,147 | -3.58% | 130.2만 |
|---|
| 2026.04.20 | ₩24,094 | ₩25,005 | ₩24,080 | ₩24,978 | +3.67% | 107.6만 |
|---|
| 2026.04.17 | ₩24,027 | ₩24,804 | ₩24,027 | ₩24,281 | +1.06% | 108.6만 |
|---|
| 2026.04.16 | ₩23,383 | ₩24,120 | ₩23,223 | ₩24,027 | +2.75% | 130.2만 |
|---|
| 2026.04.15 | ₩23,062 | ₩23,437 | ₩22,847 | ₩23,303 | +1.05% | 155.3만 |
|---|
| 2026.04.14 | ₩22,673 | ₩23,062 | ₩22,486 | ₩23,008 | +1.48% | 211.9만 |
|---|
| 2026.04.13 | ₩21,816 | ₩22,787 | ₩21,655 | ₩22,754 | +4.30% | 154.2만 |
|---|
| 2026.04.10 | ₩22,137 | ₩22,199 | ₩21,574 | ₩21,842 | -1.33% | 94.6만 |
|---|
| 2026.04.09 | ₩22,593 | ₩22,620 | ₩21,990 | ₩22,151 | -1.96% | 119.2만 |
|---|
| 2026.04.08 | ₩23,437 | ₩23,524 | ₩22,566 | ₩22,687 | -3.20% | 144.3만 |
|---|
| 2026.04.07 | ₩22,713 | ₩23,008 | ₩22,164 | ₩22,995 | +1.24% | 146.7만 |
|---|
| 2026.04.06 | ₩22,110 | ₩22,646 | ₩21,976 | ₩22,486 | +1.70% | 76만 |
|---|
| 2026.04.02 | ₩22,378 | ₩22,519 | ₩21,816 | ₩22,244 | -0.60% | 115.7만 |
|---|
| 2026.04.01 | ₩22,861 | ₩22,995 | ₩22,231 | ₩22,593 | -1.17% | 100.7만 |
|---|
| 2026.03.31 | ₩22,646 | ₩23,115 | ₩22,244 | ₩22,754 | +0.47% | 120.7만 |
|---|
| 2026.03.30 | ₩23,142 | ₩23,383 | ₩22,740 | ₩22,740 | -1.74% | 97만 |
|---|
| 2026.03.27 | ₩23,839 | ₩24,067 | ₩22,914 | ₩23,142 | -2.92% | 82.5만 |
|---|
| 2026.03.26 | ₩23,759 | ₩24,496 | ₩23,316 | ₩23,839 | +0.34% | 82.6만 |
|---|
| 2026.03.25 | ₩24,482 | ₩24,596 | ₩23,042 | ₩23,785 | -2.85% | 122.7만 |
|---|
| 2026.03.24 | ₩23,919 | ₩24,321 | ₩23,571 | ₩24,187 | +1.12% | 150.3만 |
|---|
| 2026.03.23 | ₩24,402 | ₩24,924 | ₩23,638 | ₩24,134 | -1.10% | 214만 |
|---|
| 2026.03.20 | ₩24,348 | ₩24,509 | ₩23,866 | ₩24,295 | -0.22% | 224.5만 |
|---|
| 2026.03.19 | ₩23,946 | ₩24,496 | ₩23,712 | ₩24,362 | +1.73% | 121.7만 |
|---|
| 2026.03.18 | ₩24,187 | ₩24,516 | ₩23,745 | ₩23,946 | -1.00% | 129.7만 |
|---|
| 2026.03.17 | ₩23,477 | ₩24,415 | ₩23,457 | ₩24,187 | +3.03% | 115.1만 |
|---|
| 2026.03.16 | ₩23,531 | ₩24,067 | ₩23,236 | ₩23,343 | -0.80% | 136.8만 |
|---|
| 2026.03.13 | ₩23,450 | ₩23,645 | ₩22,780 | ₩23,450 | 0.00% | 148.9만 |
|---|
| 2026.03.12 | ₩23,290 | ₩23,986 | ₩23,236 | ₩23,450 | +0.69% | 170.8만 |
|---|
| 2026.03.11 | ₩23,651 | ₩23,879 | ₩23,115 | ₩23,464 | -0.79% | 176.5만 |
|---|
| 2026.03.10 | ₩24,549 | ₩24,790 | ₩23,839 | ₩24,000 | -2.24% | 126만 |
|---|
| 2026.03.09 | ₩24,295 | ₩24,750 | ₩23,604 | ₩24,455 | +0.66% | 151.8만 |
|---|
| 2026.03.06 | ₩23,424 | ₩24,777 | ₩22,995 | ₩24,536 | +4.75% | 181만 |
|---|
| 2026.03.05 | ₩23,678 | ₩23,899 | ₩23,129 | ₩23,611 | -0.28% | 299.5만 |
|---|
| 2026.03.04 | ₩23,504 | ₩24,207 | ₩23,276 | ₩23,839 | +1.43% | 238.9만 |
|---|
| 2026.03.03 | ₩23,511 | ₩24,295 | ₩23,008 | ₩23,477 | -0.14% | 202.2만 |
|---|
| 2026.03.02 | ₩23,142 | ₩24,402 | ₩23,075 | ₩23,584 | +1.91% | 255.1만 |
|---|
| 2026.02.27 | ₩26,640 | ₩27,095 | ₩22,452 | ₩23,705 | -11.02% | 520.5만 |
|---|
| 2026.02.26 | ₩28,449 | ₩29,923 | ₩28,181 | ₩29,815 | +4.80% | 185.5만 |
|---|
| 2026.02.25 | ₩28,087 | ₩28,757 | ₩27,859 | ₩28,583 | +1.77% | 100.3만 |
|---|
| 2026.02.24 | ₩28,542 | ₩28,589 | ₩27,598 | ₩27,846 | -2.44% | 106.7만 |
|---|
| 2026.02.23 | ₩27,966 | ₩28,764 | ₩27,799 | ₩28,556 | +2.11% | 213.1만 |
|---|
| 2026.02.20 | ₩27,725 | ₩28,261 | ₩27,484 | ₩28,114 | +1.40% | 107.2만 |
|---|
| 2026.02.19 | ₩27,202 | ₩27,832 | ₩26,827 | ₩27,819 | +2.27% | 119.1만 |
|---|
| 2026.02.18 | ₩27,256 | ₩27,678 | ₩26,988 | ₩27,283 | +0.10% | 117.9만 |
|---|
| 2026.02.17 | ₩27,752 | ₩28,274 | ₩27,015 | ₩27,269 | -1.74% | 148.1만 |
|---|
| 2026.02.13 | ₩28,408 | ₩28,650 | ₩27,618 | ₩27,725 | -2.41% | 218.3만 |
|---|
| 2026.02.12 | ₩28,877 | ₩29,145 | ₩27,986 | ₩28,114 | -2.65% | 164.5만 |
|---|
| 2026.02.11 | ₩28,958 | ₩29,139 | ₩27,805 | ₩28,877 | -0.28% | 101.9만 |
|---|
| 2026.02.10 | ₩29,092 | ₩29,333 | ₩28,784 | ₩28,837 | -0.88% | 69.5만 |
|---|
| 2026.02.09 | ₩29,186 | ₩29,360 | ₩28,475 | ₩29,011 | -0.60% | 112만 |
|---|
| 2026.02.06 | ₩29,387 | ₩30,090 | ₩28,797 | ₩29,413 | +0.09% | 101.3만 |
|---|
| 2026.02.05 | ₩30,526 | ₩31,611 | ₩29,333 | ₩29,373 | -3.78% | 144만 |
|---|
| 2026.02.04 | ₩31,102 | ₩31,477 | ₩30,425 | ₩30,512 | -1.90% | 121만 |
|---|
| 2026.02.03 | ₩32,254 | ₩32,584 | ₩30,901 | ₩31,142 | -3.45% | 194.3만 |
|---|
| 2026.02.02 | ₩31,986 | ₩32,562 | ₩31,529 | ₩32,442 | +1.42% | 162.2만 |
|---|
| 2026.01.30 | ₩32,053 | ₩32,241 | ₩31,289 | ₩31,986 | -0.21% | 141.8만 |
|---|
| 2026.01.29 | ₩32,844 | ₩33,259 | ₩31,477 | ₩32,321 | -1.59% | 144.9만 |
|---|
| 2026.01.28 | ₩32,696 | ₩33,005 | ₩32,134 | ₩32,871 | +0.53% | 150.3만 |
|---|
| 2026.01.27 | ₩32,696 | ₩32,964 | ₩32,080 | ₩32,495 | -0.61% | 117.6만 |
|---|
| 2026.01.26 | ₩33,809 | ₩34,104 | ₩33,152 | ₩33,286 | -1.55% | 158.3만 |
|---|
| 2026.01.23 | ₩33,501 | ₩33,970 | ₩33,031 | ₩33,795 | +0.88% | 195.4만 |
|---|
| 2026.01.22 | ₩34,023 | ₩34,023 | ₩32,991 | ₩33,501 | -1.54% | 143만 |
|---|
| 2026.01.21 | ₩34,452 | ₩34,546 | ₩33,421 | ₩34,104 | -1.01% | 118.2만 |
|---|
| 2026.01.20 | ₩33,561 | ₩34,398 | ₩33,192 | ₩34,010 | +1.34% | 167.5만 |
|---|
| 2026.01.16 | ₩32,549 | ₩33,393 | ₩32,294 | ₩32,857 | +0.95% | 134.9만 |
|---|
| 2026.01.15 | ₩34,841 | ₩35,042 | ₩32,509 | ₩32,576 | -6.50% | 142만 |
|---|
| 2026.01.14 | ₩33,702 | ₩35,229 | ₩33,567 | ₩35,001 | +3.86% | 153.8만 |
|---|
| 2026.01.13 | ₩38,472 | ₩38,526 | ₩33,742 | ₩33,822 | -12.09% | 255.9만 |
|---|
| 2026.01.12 | ₩36,315 | ₩38,365 | ₩36,221 | ₩38,083 | +4.87% | 166만 |
|---|
| 2026.01.09 | ₩36,784 | ₩37,333 | ₩36,087 | ₩36,167 | -1.68% | 134.5만 |
|---|
| 2026.01.08 | ₩36,864 | ₩38,177 | ₩36,449 | ₩36,757 | -0.29% | 151만 |
|---|
| 2026.01.07 | ₩35,738 | ₩36,006 | ₩35,122 | ₩35,913 | +0.49% | 127.5만 |
|---|
| 2026.01.06 | ₩35,779 | ₩36,053 | ₩35,243 | ₩35,738 | -0.11% | 162.2만 |
|---|
| 2026.01.05 | ₩34,573 | ₩36,073 | ₩34,573 | ₩35,725 | +3.33% | 130.2만 |
|---|
| 2026.01.02 | ₩34,358 | ₩34,854 | ₩34,037 | ₩34,492 | +0.39% | 88.1만 |
|---|
| 2025.12.31 | ₩34,573 | ₩35,015 | ₩34,372 | ₩34,412 | -0.47% | 76.1만 |
|---|
| 2025.12.30 | ₩34,211 | ₩34,814 | ₩34,023 | ₩34,626 | +1.21% | 103.6만 |
|---|
| 2025.12.29 | ₩34,465 | ₩35,155 | ₩34,010 | ₩34,331 | -0.39% | 118.4만 |
|---|
| 2025.12.26 | ₩33,996 | ₩34,787 | ₩33,687 | ₩34,573 | +1.69% | 100.6만 |
|---|
| 2025.12.24 | ₩33,916 | ₩34,938 | ₩33,916 | ₩34,184 | +0.79% | 79만 |
|---|
| 2025.12.23 | ₩36,127 | ₩36,717 | ₩33,916 | ₩34,264 | -5.16% | 184.5만 |
|---|
| 2025.12.22 | ₩35,685 | ₩37,199 | ₩35,685 | ₩36,127 | +1.24% | 161.6만 |
|---|
| 2025.12.19 | ₩35,015 | ₩35,899 | ₩34,921 | ₩35,685 | +1.91% | 249.7만 |
|---|
| 2025.12.18 | ₩34,586 | ₩35,390 | ₩34,586 | ₩35,055 | +1.36% | 104.7만 |
|---|
| 2025.12.17 | ₩34,733 | ₩35,135 | ₩34,278 | ₩34,827 | +0.27% | 242.3만 |
|---|
| 2025.12.16 | ₩35,323 | ₩35,819 | ₩34,673 | ₩34,854 | -1.33% | 145.7만 |
|---|
| 2025.12.15 | ₩35,846 | ₩35,965 | ₩35,001 | ₩35,296 | -1.53% | 148.6만 |
|---|
| 2025.12.12 | ₩34,988 | ₩35,899 | ₩34,535 | ₩35,792 | +2.30% | 159만 |
|---|
| 2025.12.11 | ₩33,594 | ₩34,887 | ₩33,594 | ₩34,854 | +3.75% | 121.4만 |
|---|
| 2025.12.10 | ₩32,897 | ₩33,769 | ₩32,777 | ₩33,728 | +2.53% | 137.2만 |
|---|
| 2025.12.09 | ₩33,487 | ₩33,862 | ₩32,763 | ₩33,125 | -1.08% | 99.9만 |
|---|
| 2025.12.08 | ₩32,281 | ₩33,125 | ₩31,866 | ₩33,098 | +2.53% | 125.5만 |
|---|
| 2025.12.05 | ₩32,335 | ₩32,616 | ₩31,919 | ₩32,187 | -0.46% | 125.3만 |
|---|
| 2025.12.04 | ₩32,951 | ₩32,978 | ₩31,825 | ₩32,361 | -1.79% | 115.5만 |
|---|
| 2025.12.03 | ₩33,286 | ₩33,608 | ₩32,790 | ₩32,897 | -1.17% | 105.1만 |
|---|
| 2025.12.02 | ₩34,037 | ₩34,171 | ₩33,326 | ₩33,434 | -1.77% | 130.1만 |
|---|
| 2025.12.01 | ₩35,511 | ₩35,712 | ₩33,648 | ₩33,862 | -4.64% | 164.4만 |
|---|
| 2025.11.28 | ₩36,006 | ₩36,167 | ₩35,283 | ₩35,336 | -1.86% | 48만 |
|---|
| 2025.11.26 | ₩35,899 | ₩36,415 | ₩35,578 | ₩35,779 | -0.34% | 129.2만 |
|---|
| 2025.11.25 | ₩35,671 | ₩36,864 | ₩35,068 | ₩35,872 | +0.56% | 149.1만 |
|---|
| 2025.11.24 | ₩35,363 | ₩35,712 | ₩34,579 | ₩35,283 | -0.23% | 177.4만 |
|---|
| 2025.11.21 | ₩32,951 | ₩34,894 | ₩32,951 | ₩34,653 | +5.16% | 115.9만 |
|---|
| 2025.11.20 | ₩33,983 | ₩34,305 | ₩32,737 | ₩33,273 | -2.09% | 226.7만 |
|---|
| 2025.11.19 | ₩34,613 | ₩34,854 | ₩33,929 | ₩34,037 | -1.66% | 152.6만 |
|---|
| 2025.11.18 | ₩35,323 | ₩35,551 | ₩34,251 | ₩34,640 | -1.93% | 190.2만 |
|---|
| 2025.11.17 | ₩34,171 | ₩36,516 | ₩33,983 | ₩35,939 | +5.18% | 365.1만 |
|---|
| 2025.11.14 | ₩32,254 | ₩33,125 | ₩31,828 | ₩32,897 | +1.99% | 141.8만 |
|---|
| 2025.11.13 | ₩31,892 | ₩32,895 | ₩31,785 | ₩32,723 | +2.61% | 142.6만 |
|---|
| 2025.11.12 | ₩32,589 | ₩33,320 | ₩32,201 | ₩32,254 | -1.03% | 206.2만 |
|---|
| 2025.11.11 | ₩31,879 | ₩31,996 | ₩31,243 | ₩31,906 | +0.08% | 240.2만 |
|---|
| 2025.11.10 | ₩30,244 | ₩32,134 | ₩29,762 | ₩31,651 | +4.65% | 363.8만 |
|---|
| 2025.11.07 | ₩27,698 | ₩30,083 | ₩26,800 | ₩29,976 | +8.22% | 459.2만 |
|---|
| 2025.11.06 | ₩25,192 | ₩25,206 | ₩24,100 | ₩24,134 | -4.20% | 189.2만 |
|---|
| 2025.11.05 | ₩25,179 | ₩25,621 | ₩24,794 | ₩25,300 | +0.48% | 145.8만 |
|---|
| 2025.11.04 | ₩24,496 | ₩25,246 | ₩24,161 | ₩24,884 | +1.59% | 133.3만 |
|---|
| 2025.11.03 | ₩25,072 | ₩25,072 | ₩24,187 | ₩24,697 | -1.50% | 132.9만 |
|---|
| 2025.10.31 | ₩25,085 | ₩25,380 | ₩24,764 | ₩25,072 | -0.05% | 105.8만 |
|---|
| 2025.10.30 | ₩25,554 | ₩25,715 | ₩24,857 | ₩24,991 | -2.20% | 78.1만 |
|---|
| 2025.10.29 | ₩25,769 | ₩25,996 | ₩25,460 | ₩25,581 | -0.73% | 99.3만 |
|---|
| 2025.10.28 | ₩26,318 | ₩26,318 | ₩25,514 | ₩25,769 | -2.09% | 89.6만 |
|---|
| 2025.10.27 | ₩26,211 | ₩26,492 | ₩25,983 | ₩26,171 | -0.15% | 85.2만 |
|---|
| 2025.10.24 | ₩26,345 | ₩26,345 | ₩25,822 | ₩26,117 | -0.86% | 84.1만 |
|---|
| 2025.10.23 | ₩25,648 | ₩26,130 | ₩25,380 | ₩26,130 | +1.88% | 123.8만 |
|---|
| 2025.10.22 | ₩26,291 | ₩26,492 | ₩25,259 | ₩25,688 | -2.29% | 96만 |
|---|
| 2025.10.21 | ₩26,077 | ₩26,512 | ₩25,836 | ₩26,010 | -0.26% | 134만 |
|---|
| 2025.10.20 | ₩25,929 | ₩26,740 | ₩25,726 | ₩26,305 | +1.45% | 139만 |
|---|
| 2025.10.17 | ₩27,712 | ₩27,712 | ₩24,090 | ₩25,916 | -6.48% | 463.2만 |
|---|
| 2025.10.16 | ₩27,323 | ₩30,700 | ₩27,169 | ₩28,583 | +4.61% | 749.6만 |
|---|
| 2025.10.15 | ₩27,162 | ₩27,511 | ₩26,988 | ₩27,229 | +0.25% | 104만 |
|---|
| 2025.10.14 | ₩27,176 | ₩27,819 | ₩27,048 | ₩27,109 | -0.25% | 86.8만 |
|---|
| 2025.10.13 | ₩27,095 | ₩27,390 | ₩26,579 | ₩27,377 | +1.04% | 124.2만 |
|---|
| 2025.10.10 | ₩27,511 | ₩27,685 | ₩26,800 | ₩26,934 | -2.09% | 174.5만 |
|---|