시장 데이터를 불러오는 중
전체 종목
프로셉트 바이오로보틱스 과거 주가
PROCEPT BioRobotics Corporation - Common Stock · PRCT · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
PROCEPT BioRobotics Corporation - Common Stock · PRCT · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩23,841 | ₩24,726 | ₩23,841 | ₩24,673 | +3.49% | 111.4만 |
| 2026.10.08 | ₩23,868 | ₩24,176 | ₩23,493 | ₩24,002 | +0.56% | 118만 |
| 2026.10.07 | ₩23,640 | ₩24,753 | ₩23,640 | ₩24,016 | +1.59% | 115만 |
| 2026.10.06 | ₩23,895 | ₩24,136 | ₩23,090 | ₩23,479 | -1.74% | 94.9만 |
| 2026.10.05 | ₩23,010 | ₩24,257 | ₩22,963 | ₩23,895 | +3.85% | 97.1만 |
| 2026.10.02 | ₩23,050 | ₩24,009 | ₩22,728 | ₩23,010 | -0.17% | 124.1만 |
| 2026.10.01 | ₩24,485 | ₩24,753 | ₩22,447 | ₩22,822 | -6.79% | 160.5만 |
| 2026.09.30 | ₩24,257 | ₩24,807 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,431 |
| +0.72% |
| 159.5만 |
| 2026.09.29 | ₩23,291 | ₩25,035 | ₩22,527 | ₩24,431 | +4.89% | 218.7만 |
|---|
| 2026.09.28 | ₩23,104 | ₩23,412 | ₩22,527 | ₩23,131 | +0.12% | 174.9만 |
|---|
| 2026.09.25 | ₩23,291 | ₩23,721 | ₩22,862 | ₩23,063 | -0.98% | 195.2만 |
|---|
| 2026.09.24 | ₩24,431 | ₩24,667 | ₩23,131 | ₩23,466 | -3.95% | 135만 |
|---|
| 2026.09.23 | ₩24,592 | ₩24,968 | ₩24,062 | ₩24,257 | -1.36% | 91.5만 |
|---|
| 2026.09.22 | ₩25,303 | ₩25,745 | ₩24,673 | ₩24,713 | -2.33% | 117.2만 |
|---|
| 2026.09.21 | ₩25,893 | ₩25,987 | ₩24,679 | ₩24,820 | -4.14% | 111.5만 |
|---|
| 2026.09.18 | ₩26,040 | ₩26,162 | ₩25,464 | ₩25,879 | -0.62% | 149.1만 |
|---|
| 2026.09.17 | ₩26,255 | ₩26,255 | ₩25,531 | ₩26,107 | -0.56% | 85만 |
|---|
| 2026.09.16 | ₩25,745 | ₩26,764 | ₩25,348 | ₩26,067 | +1.25% | 129.6만 |
|---|
| 2026.09.15 | ₩27,918 | ₩28,038 | ₩25,786 | ₩25,879 | -7.30% | 199.8만 |
|---|
| 2026.09.14 | ₩27,596 | ₩28,829 | ₩27,596 | ₩28,186 | +2.14% | 168.3만 |
|---|
| 2026.09.11 | ₩27,126 | ₩27,716 | ₩26,215 | ₩27,328 | +0.74% | 157.3만 |
|---|
| 2026.09.10 | ₩27,381 | ₩27,690 | ₩26,496 | ₩26,912 | -1.71% | 97.6만 |
|---|
| 2026.09.09 | ₩28,454 | ₩28,749 | ₩27,623 | ₩27,810 | -2.26% | 107만 |
|---|
| 2026.09.08 | ₩30,150 | ₩30,251 | ₩27,958 | ₩28,628 | -5.05% | 178.3만 |
|---|
| 2026.09.04 | ₩28,414 | ₩30,619 | ₩28,011 | ₩30,519 | +7.41% | 127.5만 |
|---|
| 2026.09.03 | ₩29,674 | ₩30,157 | ₩27,944 | ₩28,655 | -3.43% | 86.1만 |
|---|
| 2026.09.02 | ₩27,971 | ₩29,620 | ₩27,891 | ₩29,460 | +5.32% | 127.8만 |
|---|
| 2026.09.01 | ₩28,360 | ₩28,467 | ₩27,260 | ₩28,038 | -1.13% | 107만 |
|---|
| 2026.08.31 | ₩27,837 | ₩28,508 | ₩27,321 | ₩28,427 | +2.12% | 94만 |
|---|
| 2026.08.28 | ₩27,837 | ₩28,119 | ₩27,381 | ₩27,931 | +0.34% | 68.7만 |
|---|
| 2026.08.27 | ₩28,615 | ₩28,615 | ₩27,442 | ₩27,623 | -3.47% | 110.7만 |
|---|
| 2026.08.26 | ₩28,534 | ₩28,709 | ₩27,998 | ₩28,253 | -0.99% | 77만 |
|---|
| 2026.08.25 | ₩28,494 | ₩29,057 | ₩28,213 | ₩28,963 | +1.65% | 59.5만 |
|---|
| 2026.08.24 | ₩29,044 | ₩29,071 | ₩28,206 | ₩28,494 | -1.89% | 75.6만 |
|---|
| 2026.08.21 | ₩27,850 | ₩29,500 | ₩27,850 | ₩29,071 | +4.38% | 82.2만 |
|---|
| 2026.08.20 | ₩29,325 | ₩29,366 | ₩27,743 | ₩27,797 | -5.21% | 129.3만 |
|---|
| 2026.08.19 | ₩29,084 | ₩29,772 | ₩28,957 | ₩29,379 | +1.01% | 63.6만 |
|---|
| 2026.08.18 | ₩28,293 | ₩29,339 | ₩28,293 | ₩28,588 | +1.04% | 81.9만 |
|---|
| 2026.08.17 | ₩28,534 | ₩29,004 | ₩27,864 | ₩28,280 | -0.89% | 99.9만 |
|---|
| 2026.08.14 | ₩29,634 | ₩29,634 | ₩28,695 | ₩29,030 | -2.04% | 75.1만 |
|---|
| 2026.08.13 | ₩28,494 | ₩30,573 | ₩28,373 | ₩29,433 | +3.29% | 123.9만 |
|---|
| 2026.08.12 | ₩30,097 | ₩30,412 | ₩28,394 | ₩28,494 | -5.32% | 115.6만 |
|---|
| 2026.08.11 | ₩28,829 | ₩30,747 | ₩28,414 | ₩30,693 | +6.47% | 139.8만 |
|---|
| 2026.08.10 | ₩28,400 | ₩29,795 | ₩27,931 | ₩29,111 | +2.50% | 201.6만 |
|---|
| 2026.08.07 | ₩26,872 | ₩28,508 | ₩26,510 | ₩27,368 | +1.85% | 176.2만 |
|---|
| 2026.08.06 | ₩25,316 | ₩26,898 | ₩23,687 | ₩26,858 | +6.09% | 230.2만 |
|---|
| 2026.08.05 | ₩23,412 | ₩26,308 | ₩22,956 | ₩25,933 | +10.77% | 545.9만 |
|---|
| 2026.08.04 | ₩23,560 | ₩24,793 | ₩23,535 | ₩24,512 | +4.04% | 373.3만 |
|---|
| 2026.08.03 | ₩25,303 | ₩25,705 | ₩23,922 | ₩24,646 | -2.60% | 290.1만 |
|---|
| 2026.07.31 | ₩24,150 | ₩25,035 | ₩23,747 | ₩24,968 | +3.39% | 117.9만 |
|---|
| 2026.07.30 | ₩23,935 | ₩24,257 | ₩23,385 | ₩24,136 | +0.84% | 121.1만 |
|---|
| 2026.07.29 | ₩24,002 | ₩24,579 | ₩23,788 | ₩23,975 | -0.11% | 99.2만 |
|---|
| 2026.07.28 | ₩23,157 | ₩24,565 | ₩23,157 | ₩24,243 | +4.69% | 158.2만 |
|---|
| 2026.07.27 | ₩22,755 | ₩24,324 | ₩22,608 | ₩23,721 | +4.24% | 134.4만 |
|---|
| 2026.07.24 | ₩23,573 | ₩23,881 | ₩22,346 | ₩22,380 | -5.06% | 188.6만 |
|---|
| 2026.07.23 | ₩23,734 | ₩24,002 | ₩23,023 | ₩23,533 | -0.85% | 153.3만 |
|---|
| 2026.07.22 | ₩24,807 | ₩24,847 | ₩23,633 | ₩23,734 | -4.32% | 113.8만 |
|---|
| 2026.07.21 | ₩25,209 | ₩25,598 | ₩24,689 | ₩24,833 | -1.49% | 113만 |
|---|
| 2026.07.20 | ₩25,504 | ₩26,201 | ₩24,954 | ₩25,772 | +1.05% | 115.1만 |
|---|
| 2026.07.17 | ₩25,356 | ₩25,973 | ₩24,290 | ₩25,772 | +1.64% | 212만 |
|---|
| 2026.07.16 | ₩25,946 | ₩26,443 | ₩25,397 | ₩25,745 | -0.78% | 158.7만 |
|---|
| 2026.07.15 | ₩25,611 | ₩25,933 | ₩24,083 | ₩25,678 | +0.26% | 239.2만 |
|---|
| 2026.07.14 | ₩27,676 | ₩28,394 | ₩25,028 | ₩25,893 | -6.44% | 189만 |
|---|
| 2026.07.13 | ₩28,266 | ₩28,910 | ₩28,052 | ₩28,454 | +0.66% | 108.5만 |
|---|
| 2026.07.10 | ₩26,992 | ₩28,159 | ₩26,322 | ₩28,011 | +3.78% | 123만 |
|---|
| 2026.07.09 | ₩26,644 | ₩27,435 | ₩26,215 | ₩26,483 | -0.60% | 154만 |
|---|
| 2026.07.08 | ₩27,824 | ₩28,105 | ₩26,443 | ₩26,543 | -4.60% | 202.4만 |
|---|
| 2026.07.07 | ₩28,682 | ₩29,124 | ₩27,167 | ₩28,199 | -1.68% | 144.9만 |
|---|
| 2026.07.06 | ₩27,757 | ₩29,332 | ₩27,100 | ₩28,440 | +2.46% | 140.8만 |
|---|
| 2026.07.02 | ₩31,954 | ₩32,302 | ₩27,763 | ₩28,199 | -11.75% | 173.1만 |
|---|
| 2026.07.01 | ₩30,747 | ₩32,450 | ₩30,700 | ₩31,471 | +2.35% | 135만 |
|---|
| 2026.06.30 | ₩30,103 | ₩30,479 | ₩29,151 | ₩30,278 | +0.58% | 130.3만 |
|---|
| 2026.06.29 | ₩30,532 | ₩31,458 | ₩29,486 | ₩30,278 | -0.83% | 112.7만 |
|---|
| 2026.06.26 | ₩28,896 | ₩30,573 | ₩28,776 | ₩30,251 | +4.69% | 265만 |
|---|
| 2026.06.25 | ₩27,623 | ₩28,843 | ₩27,140 | ₩28,816 | +4.32% | 173.9만 |
|---|
| 2026.06.24 | ₩28,856 | ₩29,513 | ₩27,931 | ₩27,958 | -3.11% | 183.1만 |
|---|
| 2026.06.23 | ₩28,508 | ₩28,829 | ₩26,711 | ₩27,623 | -3.10% | 202.6만 |
|---|
| 2026.06.22 | ₩28,910 | ₩29,922 | ₩28,025 | ₩28,239 | -2.32% | 123.2만 |
|---|
| 2026.06.18 | ₩28,159 | ₩29,352 | ₩27,757 | ₩29,124 | +3.43% | 178.2만 |
|---|
| 2026.06.17 | ₩29,460 | ₩30,345 | ₩27,716 | ₩28,038 | -4.82% | 279.9만 |
|---|
| 2026.06.16 | ₩31,136 | ₩31,337 | ₩29,379 | ₩29,634 | -4.82% | 346.8만 |
|---|
| 2026.06.15 | ₩33,898 | ₩34,126 | ₩30,123 | ₩31,136 | -8.15% | 321.1만 |
|---|
| 2026.06.12 | ₩36,888 | ₩36,915 | ₩33,777 | ₩34,468 | -6.56% | 137.8만 |
|---|
| 2026.06.11 | ₩37,773 | ₩37,773 | ₩34,314 | ₩37,130 | -1.70% | 258.9만 |
|---|
| 2026.06.10 | ₩38,390 | ₩39,490 | ₩38,015 | ₩39,007 | +1.61% | 84.8만 |
|---|
| 2026.06.09 | ₩38,082 | ₩39,878 | ₩38,055 | ₩38,591 | +1.34% | 129.5만 |
|---|
| 2026.06.08 | ₩37,183 | ₩39,436 | ₩37,163 | ₩38,015 | +2.24% | 131.3만 |
|---|
| 2026.06.05 | ₩36,258 | ₩37,398 | ₩35,655 | ₩37,317 | +2.92% | 105.9만 |
|---|
| 2026.06.04 | ₩36,043 | ₩36,848 | ₩35,413 | ₩36,204 | +0.45% | 87.4만 |
|---|
| 2026.06.03 | ₩35,614 | ₩35,748 | ₩34,796 | ₩35,306 | -0.87% | 73.3만 |
|---|
| 2026.06.02 | ₩37,237 | ₩37,280 | ₩35,192 | ₩35,882 | -3.64% | 91.9만 |
|---|
| 2026.06.01 | ₩35,212 | ₩38,645 | ₩34,944 | ₩37,357 | +6.09% | 145.3만 |
|---|
| 2026.05.29 | ₩36,379 | ₩36,700 | ₩35,279 | ₩35,306 | -2.95% | 90.2만 |
|---|
| 2026.05.28 | ₩35,065 | ₩36,647 | ₩34,635 | ₩36,472 | +4.02% | 114.9만 |
|---|
| 2026.05.27 | ₩36,808 | ₩36,808 | ₩34,959 | ₩35,480 | -3.61% | 105.1만 |
|---|
| 2026.05.26 | ₩38,779 | ₩39,557 | ₩36,620 | ₩36,808 | -5.08% | 145.2만 |
|---|
| 2026.05.22 | ₩38,806 | ₩39,717 | ₩38,423 | ₩38,886 | +0.21% | 111.9만 |
|---|
| 2026.05.21 | ₩37,800 | ₩39,414 | ₩37,197 | ₩38,792 | +2.63% | 140.8만 |
|---|
| 2026.05.20 | ₩34,448 | ₩37,733 | ₩34,045 | ₩37,693 | +9.42% | 145.9만 |
|---|
| 2026.05.19 | ₩34,890 | ₩35,554 | ₩33,978 | ₩34,743 | -0.42% | 130만 |
|---|
| 2026.05.18 | ₩34,997 | ₩35,896 | ₩33,321 | ₩34,877 | -0.34% | 164.9만 |
|---|
| 2026.05.15 | ₩35,185 | ₩36,043 | ₩34,542 | ₩35,024 | -0.46% | 213.6만 |
|---|
| 2026.05.14 | ₩34,957 | ₩35,882 | ₩34,072 | ₩35,373 | +1.19% | 141만 |
|---|
| 2026.05.13 | ₩37,813 | ₩39,020 | ₩34,112 | ₩34,461 | -8.87% | 275.9만 |
|---|
| 2026.05.12 | ₩35,534 | ₩38,591 | ₩35,467 | ₩38,470 | +8.26% | 297.9만 |
|---|
| 2026.05.11 | ₩34,005 | ₩37,290 | ₩33,523 | ₩35,467 | +4.30% | 236.4만 |
|---|
| 2026.05.08 | ₩34,193 | ₩34,340 | ₩32,825 | ₩34,059 | -0.39% | 137만 |
|---|
| 2026.05.07 | ₩33,254 | ₩34,340 | ₩32,973 | ₩34,112 | +2.58% | 104만 |
|---|
| 2026.05.06 | ₩33,563 | ₩34,079 | ₩32,530 | ₩33,254 | -0.92% | 113.9만 |
|---|
| 2026.05.05 | ₩33,509 | ₩33,878 | ₩32,517 | ₩33,764 | +0.76% | 89.4만 |
|---|
| 2026.05.04 | ₩33,026 | ₩33,871 | ₩32,825 | ₩33,295 | +0.81% | 129.5만 |
|---|
| 2026.05.01 | ₩32,731 | ₩33,509 | ₩31,055 | ₩33,026 | +0.90% | 121.6만 |
|---|
| 2026.04.30 | ₩32,289 | ₩35,038 | ₩29,098 | ₩32,235 | -0.17% | 409.2만 |
|---|
| 2026.04.29 | ₩30,599 | ₩31,337 | ₩28,534 | ₩29,111 | -4.86% | 215.9만 |
|---|
| 2026.04.28 | ₩32,463 | ₩32,790 | ₩30,197 | ₩30,881 | -4.87% | 136.9만 |
|---|
| 2026.04.27 | ₩32,584 | ₩33,704 | ₩32,061 | ₩32,302 | -0.86% | 118.4만 |
|---|
| 2026.04.24 | ₩32,584 | ₩33,013 | ₩31,283 | ₩32,664 | +0.25% | 118.9만 |
|---|
| 2026.04.23 | ₩33,643 | ₩33,952 | ₩31,766 | ₩32,503 | -3.39% | 151.2만 |
|---|
| 2026.04.22 | ₩33,482 | ₩34,568 | ₩33,160 | ₩33,670 | +0.56% | 116.1만 |
|---|
| 2026.04.21 | ₩34,501 | ₩34,770 | ₩33,187 | ₩33,201 | -3.77% | 78만 |
|---|
| 2026.04.20 | ₩33,482 | ₩34,823 | ₩33,248 | ₩34,501 | +3.04% | 103.7만 |
|---|
| 2026.04.17 | ₩33,107 | ₩34,206 | ₩33,107 | ₩33,710 | +1.82% | 75.6만 |
|---|
| 2026.04.16 | ₩34,689 | ₩34,877 | ₩32,745 | ₩32,879 | -5.22% | 92.5만 |
|---|
| 2026.04.15 | ₩33,321 | ₩34,676 | ₩33,321 | ₩34,421 | +3.30% | 97.4만 |
|---|
| 2026.04.14 | ₩31,779 | ₩33,321 | ₩31,565 | ₩32,973 | +3.76% | 104.5만 |
|---|
| 2026.04.13 | ₩31,230 | ₩31,873 | ₩30,626 | ₩31,458 | +0.73% | 183.5만 |
|---|
| 2026.04.10 | ₩31,538 | ₩31,913 | ₩30,586 | ₩31,109 | -1.36% | 113만 |
|---|
| 2026.04.09 | ₩31,766 | ₩32,195 | ₩30,794 | ₩31,203 | -1.77% | 111.7만 |
|---|
| 2026.04.08 | ₩32,450 | ₩33,523 | ₩31,954 | ₩32,007 | -1.36% | 183.6만 |
|---|
| 2026.04.07 | ₩31,632 | ₩31,887 | ₩30,881 | ₩31,095 | -1.70% | 162.7만 |
|---|
| 2026.04.06 | ₩33,724 | ₩34,334 | ₩31,860 | ₩31,887 | -5.45% | 175.7만 |
|---|
| 2026.04.02 | ₩33,415 | ₩34,917 | ₩32,852 | ₩33,683 | +0.80% | 79.9만 |
|---|
| 2026.04.01 | ₩33,657 | ₩35,386 | ₩33,563 | ₩34,005 | +1.04% | 114.3만 |
|---|
| 2026.03.31 | ₩34,327 | ₩35,353 | ₩33,462 | ₩33,536 | -2.30% | 119.1만 |
|---|
| 2026.03.30 | ₩34,810 | ₩35,078 | ₩33,040 | ₩34,260 | -1.58% | 97.7만 |
|---|
| 2026.03.27 | ₩33,402 | ₩36,312 | ₩32,316 | ₩35,346 | +5.82% | 205.4만 |
|---|
| 2026.03.26 | ₩33,321 | ₩34,609 | ₩33,053 | ₩33,616 | +0.89% | 137.3만 |
|---|
| 2026.03.25 | ₩33,925 | ₩34,729 | ₩33,040 | ₩33,442 | -1.42% | 92.7만 |
|---|
| 2026.03.24 | ₩34,582 | ₩34,783 | ₩33,616 | ₩33,657 | -2.68% | 101.5만 |
|---|
| 2026.03.23 | ₩34,662 | ₩35,512 | ₩33,858 | ₩34,890 | +0.66% | 89.7만 |
|---|
| 2026.03.20 | ₩34,810 | ₩35,185 | ₩33,643 | ₩34,582 | -0.65% | 122.1만 |
|---|
| 2026.03.19 | ₩35,024 | ₩35,467 | ₩33,241 | ₩34,434 | -1.68% | 102.2만 |
|---|
| 2026.03.18 | ₩36,030 | ₩36,392 | ₩34,810 | ₩35,091 | -2.61% | 145.9만 |
|---|
| 2026.03.17 | ₩37,880 | ₩38,457 | ₩36,647 | ₩36,687 | -3.15% | 148만 |
|---|
| 2026.03.16 | ₩36,379 | ₩37,800 | ₩36,164 | ₩37,532 | +3.17% | 152.5만 |
|---|
| 2026.03.13 | ₩35,024 | ₩36,727 | ₩34,863 | ₩36,379 | +3.87% | 171.2만 |
|---|
| 2026.03.12 | ₩36,446 | ₩36,700 | ₩34,729 | ₩35,024 | -3.90% | 174.1만 |
|---|
| 2026.03.11 | ₩32,356 | ₩37,371 | ₩31,797 | ₩37,277 | +15.21% | 375.5만 |
|---|
| 2026.03.10 | ₩36,030 | ₩36,204 | ₩32,168 | ₩32,410 | -10.05% | 251.7만 |
|---|
| 2026.03.09 | ₩31,927 | ₩34,112 | ₩31,256 | ₩33,871 | +6.09% | 221.3만 |
|---|
| 2026.03.06 | ₩32,262 | ₩33,134 | ₩30,532 | ₩32,477 | +0.67% | 241.6만 |
|---|
| 2026.03.05 | ₩35,306 | ₩36,177 | ₩33,590 | ₩33,992 | -3.72% | 191.3만 |
|---|
| 2026.03.04 | ₩35,507 | ₩36,312 | ₩35,014 | ₩35,614 | +0.30% | 130.7만 |
|---|
| 2026.03.03 | ₩34,019 | ₩35,480 | ₩31,846 | ₩35,212 | +3.51% | 274.1만 |
|---|
| 2026.03.02 | ₩29,714 | ₩34,790 | ₩29,299 | ₩34,729 | +16.88% | 444.7만 |
|---|
| 2026.02.27 | ₩30,975 | ₩31,545 | ₩29,969 | ₩30,425 | -1.77% | 447.1만 |
|---|
| 2026.02.26 | ₩26,295 | ₩32,316 | ₩25,946 | ₩31,685 | +20.50% | 902.8만 |
|---|
| 2026.02.25 | ₩37,022 | ₩38,169 | ₩35,748 | ₩37,331 | +0.83% | 251.8만 |
|---|
| 2026.02.24 | ₩36,593 | ₩37,968 | ₩35,936 | ₩36,553 | -0.11% | 132.9만 |
|---|
| 2026.02.23 | ₩36,245 | ₩36,995 | ₩35,333 | ₩36,687 | +1.22% | 157.5만 |
|---|
| 2026.02.20 | ₩35,681 | ₩36,707 | ₩35,172 | ₩36,566 | +2.48% | 175.8만 |
|---|
| 2026.02.19 | ₩36,928 | ₩37,062 | ₩35,460 | ₩35,882 | -2.83% | 114.6만 |
|---|
| 2026.02.18 | ₩37,585 | ₩37,706 | ₩36,969 | ₩37,170 | -1.11% | 171.9만 |
|---|
| 2026.02.17 | ₩37,666 | ₩38,336 | ₩36,875 | ₩37,706 | +0.11% | 92만 |
|---|
| 2026.02.13 | ₩37,505 | ₩38,698 | ₩36,955 | ₩37,264 | -0.64% | 88.8만 |
|---|
| 2026.02.12 | ₩38,310 | ₩39,650 | ₩37,036 | ₩37,666 | -1.68% | 125.5만 |
|---|
| 2026.02.11 | ₩40,187 | ₩40,187 | ₩37,364 | ₩38,216 | -4.90% | 130.5만 |
|---|
| 2026.02.10 | ₩39,825 | ₩40,254 | ₩39,047 | ₩40,160 | +0.84% | 103만 |
|---|
| 2026.02.09 | ₩37,733 | ₩39,463 | ₩36,110 | ₩39,168 | +3.80% | 109.2만 |
|---|
| 2026.02.06 | ₩36,875 | ₩38,584 | ₩35,742 | ₩38,537 | +4.51% | 148.9만 |
|---|
| 2026.02.05 | ₩39,087 | ₩39,630 | ₩36,513 | ₩36,741 | -6.00% | 149.9만 |
|---|
| 2026.02.04 | ₩39,154 | ₩40,140 | ₩37,398 | ₩38,792 | -0.92% | 165.1만 |
|---|
| 2026.02.03 | ₩39,074 | ₩39,878 | ₩37,813 | ₩39,141 | +0.17% | 84.9만 |
|---|
| 2026.02.02 | ₩38,470 | ₩39,905 | ₩38,256 | ₩39,074 | +1.57% | 76.5만 |
|---|
| 2026.01.30 | ₩38,832 | ₩40,160 | ₩38,336 | ₩38,832 | 0.00% | 98.9만 |
|---|
| 2026.01.29 | ₩40,160 | ₩40,240 | ₩38,377 | ₩39,047 | -2.77% | 87.2만 |
|---|
| 2026.01.28 | ₩41,340 | ₩41,595 | ₩39,999 | ₩40,254 | -2.63% | 72.2만 |
|---|
| 2026.01.27 | ₩40,147 | ₩42,031 | ₩39,758 | ₩41,273 | +2.81% | 171.1만 |
|---|
| 2026.01.26 | ₩38,940 | ₩40,133 | ₩38,564 | ₩39,704 | +1.96% | 123.2만 |
|---|
| 2026.01.23 | ₩41,125 | ₩41,125 | ₩39,047 | ₩39,060 | -5.02% | 124.4만 |
|---|
| 2026.01.22 | ₩41,823 | ₩42,976 | ₩40,964 | ₩41,206 | -1.47% | 121.2만 |
|---|
| 2026.01.21 | ₩40,643 | ₩41,514 | ₩39,751 | ₩41,501 | +2.11% | 113.5만 |
|---|
| 2026.01.20 | ₩40,227 | ₩41,917 | ₩39,919 | ₩40,643 | +1.03% | 117.3만 |
|---|
| 2026.01.16 | ₩40,522 | ₩41,844 | ₩39,811 | ₩40,737 | +0.53% | 148.5만 |
|---|
| 2026.01.15 | ₩41,823 | ₩42,515 | ₩40,643 | ₩40,897 | -2.21% | 98만 |
|---|
| 2026.01.14 | ₩40,616 | ₩42,574 | ₩39,717 | ₩42,064 | +3.57% | 115.3만 |
|---|
| 2026.01.13 | ₩42,560 | ₩42,828 | ₩40,509 | ₩41,005 | -3.65% | 80.1만 |
|---|
| 2026.01.12 | ₩44,075 | ₩44,075 | ₩41,643 | ₩42,010 | -4.69% | 101.2만 |
|---|
| 2026.01.09 | ₩46,342 | ₩47,086 | ₩42,721 | ₩44,022 | -5.01% | 94.7만 |
|---|
| 2026.01.08 | ₩45,229 | ₩47,200 | ₩44,833 | ₩46,234 | +2.22% | 71만 |
|---|
| 2026.01.07 | ₩46,435 | ₩46,489 | ₩45,162 | ₩45,483 | -2.05% | 88.7만 |
|---|
| 2026.01.06 | ₩44,411 | ₩47,468 | ₩44,196 | ₩46,543 | +4.80% | 186.2만 |
|---|
| 2026.01.05 | ₩42,104 | ₩44,612 | ₩42,104 | ₩44,411 | +5.48% | 153.4만 |
|---|
| 2026.01.02 | ₩42,453 | ₩42,571 | ₩41,032 | ₩41,246 | -2.84% | 90.9만 |
|---|
| 2025.12.31 | ₩42,077 | ₩42,326 | ₩41,568 | ₩42,185 | +0.25% | 104.8만 |
|---|
| 2025.12.30 | ₩42,654 | ₩42,822 | ₩41,871 | ₩42,279 | -0.88% | 73.5만 |
|---|
| 2025.12.29 | ₩43,512 | ₩44,169 | ₩42,775 | ₩43,110 | -0.92% | 90만 |
|---|
| 2025.12.26 | ₩43,619 | ₩43,740 | ₩42,608 | ₩43,459 | -0.37% | 75만 |
|---|
| 2025.12.24 | ₩44,022 | ₩44,625 | ₩43,298 | ₩44,089 | +0.15% | 49.5만 |
|---|
| 2025.12.23 | ₩45,564 | ₩45,792 | ₩43,834 | ₩43,874 | -3.71% | 111.4만 |
|---|
| 2025.12.22 | ₩42,989 | ₩46,771 | ₩42,909 | ₩45,939 | +6.86% | 154만 |
|---|
| 2025.12.19 | ₩43,754 | ₩44,344 | ₩42,500 | ₩42,989 | -1.75% | 175.7만 |
|---|
| 2025.12.18 | ₩45,986 | ₩46,261 | ₩43,418 | ₩43,888 | -4.56% | 136.2만 |
|---|
| 2025.12.17 | ₩48,004 | ₩49,077 | ₩45,255 | ₩45,296 | -5.64% | 107.8만 |
|---|
| 2025.12.16 | ₩48,500 | ₩48,541 | ₩46,370 | ₩47,816 | -1.41% | 99.6만 |
|---|
| 2025.12.15 | ₩48,581 | ₩49,479 | ₩47,428 | ₩48,406 | -0.36% | 124.5만 |
|---|
| 2025.12.12 | ₩49,761 | ₩49,774 | ₩48,031 | ₩48,259 | -3.02% | 126.2만 |
|---|
| 2025.12.11 | ₩48,018 | ₩49,164 | ₩47,837 | ₩48,313 | +0.61% | 75.1만 |
|---|
| 2025.12.10 | ₩46,677 | ₩48,071 | ₩46,586 | ₩47,884 | +2.59% | 129.7만 |
|---|
| 2025.12.09 | ₩45,577 | ₩47,991 | ₩45,322 | ₩46,932 | +2.97% | 192.1만 |
|---|
| 2025.12.08 | ₩45,081 | ₩47,066 | ₩44,612 | ₩45,631 | +1.22% | 272.1만 |
|---|
| 2025.12.05 | ₩47,642 | ₩51,102 | ₩47,602 | ₩48,085 | +0.93% | 230.3만 |
|---|
| 2025.12.04 | ₩44,840 | ₩48,319 | ₩44,263 | ₩47,508 | +5.95% | 237.7만 |
|---|
| 2025.12.03 | ₩39,932 | ₩44,592 | ₩39,771 | ₩44,491 | +11.42% | 236.4만 |
|---|
| 2025.12.02 | ₩40,737 | ₩41,313 | ₩38,940 | ₩39,597 | -2.80% | 141.5만 |
|---|
| 2025.12.01 | ₩41,662 | ₩41,970 | ₩40,388 | ₩40,777 | -2.12% | 118.5만 |
|---|
| 2025.11.28 | ₩42,614 | ₩42,654 | ₩41,849 | ₩42,480 | -0.31% | 42.4만 |
|---|
| 2025.11.26 | ₩43,418 | ₩44,159 | ₩41,702 | ₩42,480 | -2.16% | 112.4만 |
|---|
| 2025.11.25 | ₩40,750 | ₩43,955 | ₩40,267 | ₩43,271 | +6.19% | 226.7만 |
|---|
| 2025.11.24 | ₩40,039 | ₩41,179 | ₩39,838 | ₩40,240 | +0.50% | 128만 |
|---|
| 2025.11.21 | ₩37,572 | ₩41,099 | ₩37,277 | ₩40,039 | +6.57% | 251.9만 |
|---|
| 2025.11.20 | ₩37,666 | ₩38,524 | ₩37,331 | ₩37,398 | -0.71% | 156.9만 |
|---|
| 2025.11.19 | ₩37,947 | ₩38,267 | ₩37,331 | ₩37,451 | -1.31% | 140만 |
|---|
| 2025.11.18 | ₩38,765 | ₩39,181 | ₩37,921 | ₩38,082 | -1.76% | 188.3만 |
|---|
| 2025.11.17 | ₩39,302 | ₩39,771 | ₩38,618 | ₩38,993 | -0.78% | 153.7만 |
|---|
| 2025.11.14 | ₩40,254 | ₩40,800 | ₩39,557 | ₩39,811 | -1.10% | 111.5만 |
|---|
| 2025.11.13 | ₩41,032 | ₩41,769 | ₩40,656 | ₩40,790 | -0.59% | 95.8만 |
|---|
| 2025.11.12 | ₩41,930 | ₩42,158 | ₩40,911 | ₩41,259 | -1.60% | 102.5만 |
|---|
| 2025.11.11 | ₩41,581 | ₩42,627 | ₩41,447 | ₩42,024 | +1.06% | 110.8만 |
|---|
| 2025.11.10 | ₩42,962 | ₩43,606 | ₩41,387 | ₩41,487 | -3.43% | 142.8만 |
|---|
| 2025.11.07 | ₩41,072 | ₩42,855 | ₩39,932 | ₩42,802 | +4.21% | 316.4만 |
|---|
| 2025.11.06 | ₩42,661 | ₩43,298 | ₩41,300 | ₩41,970 | -1.62% | 191.6만 |
|---|
| 2025.11.05 | ₩43,888 | ₩47,602 | ₩41,757 | ₩42,386 | -3.42% | 432.8만 |
|---|
| 2025.11.04 | ₩46,194 | ₩47,877 | ₩45,550 | ₩46,958 | +1.65% | 267.6만 |
|---|
| 2025.11.03 | ₩45,591 | ₩46,891 | ₩44,759 | ₩46,274 | +1.50% | 177.7만 |
|---|
| 2025.10.31 | ₩46,771 | ₩46,771 | ₩45,162 | ₩45,631 | -2.44% | 102.2만 |
|---|
| 2025.10.30 | ₩48,098 | ₩48,661 | ₩46,073 | ₩46,100 | -4.15% | 108.5만 |
|---|
| 2025.10.29 | ₩49,439 | ₩49,761 | ₩47,729 | ₩48,179 | -2.55% | 158.3만 |
|---|
| 2025.10.28 | ₩48,474 | ₩49,989 | ₩47,934 | ₩49,546 | +2.21% | 133.1만 |
|---|
| 2025.10.27 | ₩48,011 | ₩49,385 | ₩47,736 | ₩48,742 | +1.52% | 158.7만 |
|---|
| 2025.10.24 | ₩46,905 | ₩48,925 | ₩46,637 | ₩46,918 | +0.03% | 125.9만 |
|---|
| 2025.10.23 | ₩46,932 | ₩47,662 | ₩46,013 | ₩46,422 | -1.09% | 90.1만 |
|---|
| 2025.10.22 | ₩47,253 | ₩49,238 | ₩46,596 | ₩47,066 | -0.40% | 143.5만 |
|---|
| 2025.10.21 | ₩46,529 | ₩47,213 | ₩45,403 | ₩46,409 | -0.26% | 83.6만 |
|---|
| 2025.10.20 | ₩44,826 | ₩47,280 | ₩44,471 | ₩46,556 | +3.86% | 123.7만 |
|---|
| 2025.10.17 | ₩45,269 | ₩45,617 | ₩43,727 | ₩44,209 | -2.34% | 89.8만 |
|---|
| 2025.10.16 | ₩46,073 | ₩47,119 | ₩45,054 | ₩45,510 | -1.22% | 134.1만 |
|---|
| 2025.10.15 | ₩45,389 | ₩46,521 | ₩44,116 | ₩45,269 | -0.27% | 102.6만 |
|---|
| 2025.10.14 | ₩43,539 | ₩46,610 | ₩43,056 | ₩45,483 | +4.47% | 102.9만 |
|---|
| 2025.10.13 | ₩44,330 | ₩45,175 | ₩43,526 | ₩44,250 | -0.18% | 93.1만 |
|---|
| 2025.10.10 | ₩47,280 | ₩47,783 | ₩43,646 | ₩44,142 | -6.64% | 150.1만 |
|---|