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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩23,011 | ₩24,754 | ₩22,964 | ₩24,674 | +7.23% | 536.4만 |
| 2026.09.28–2026.10.02 | ₩23,105 | ₩25,036 | ₩22,448 | ₩23,011 | -0.41% | 837.6만 |
| 2026.09.21–2026.09.25 | ₩25,894 | ₩25,988 | ₩22,864 | ₩23,065 | -10.93% | 650.4만 |
| 2026.09.14–2026.09.18 | ₩27,597 | ₩28,831 | ₩25,350 | ₩25,881 | -6.22% | 731.8만 |
| 2026.09.08–2026.09.11 | ₩30,152 | ₩30,253 | ₩26,216 | ₩27,329 | -9.36% | 540.1만 |
| 2026.08.31–2026.09.04 | ₩27,839 | ₩30,621 | ₩27,262 | ₩30,521 | +9.63% | 542.4만 |
| 2026.08.24–2026.08.28 | ₩29,046 | ₩29,072 | ₩27,383 | ₩27,933 | -3.83% | 391.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,536 |
| ₩29,774 |
| ₩27,745 |
| ₩29,072 |
| +1.88% |
| 456.9만 |
| 2026.08.10–2026.08.14 | ₩28,402 | ₩30,749 | ₩27,933 | ₩29,032 | +2.22% | 656만 |
|---|
| 2026.08.03–2026.08.07 | ₩25,304 | ₩28,509 | ₩22,958 | ₩27,369 | +8.16% | 1615.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩22,756 | ₩25,036 | ₩22,609 | ₩24,969 | +9.72% | 630.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩25,505 | ₩26,203 | ₩22,347 | ₩22,381 | -12.25% | 683.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩28,268 | ₩28,912 | ₩24,084 | ₩25,774 | -8.82% | 907.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩27,758 | ₩29,334 | ₩26,216 | ₩28,013 | +0.92% | 765.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩30,534 | ₩32,452 | ₩27,765 | ₩28,201 | -7.64% | 551만 |
|---|
| 2026.06.22–2026.06.26 | ₩28,912 | ₩30,574 | ₩26,712 | ₩30,253 | +4.64% | 947.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,900 | ₩34,128 | ₩27,718 | ₩29,126 | -14.08% | 1126만 |
|---|
| 2026.06.08–2026.06.12 | ₩37,185 | ₩39,881 | ₩33,779 | ₩34,470 | -7.30% | 742.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩35,214 | ₩38,647 | ₩34,798 | ₩37,319 | +5.98% | 503.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩38,781 | ₩39,559 | ₩34,638 | ₩35,308 | -8.96% | 455.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩35,000 | ₩39,720 | ₩33,323 | ₩38,888 | +11.11% | 693.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩34,007 | ₩39,023 | ₩33,525 | ₩35,026 | +3.00% | 1164.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩33,028 | ₩34,342 | ₩32,519 | ₩34,061 | +3.13% | 573.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩32,586 | ₩35,040 | ₩28,536 | ₩33,028 | +1.36% | 1001.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩33,484 | ₩34,825 | ₩31,285 | ₩32,666 | -2.44% | 567.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩31,231 | ₩34,879 | ₩30,628 | ₩33,712 | +7.94% | 553.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,726 | ₩34,336 | ₩30,588 | ₩31,111 | -7.75% | 746.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩34,812 | ₩35,388 | ₩32,854 | ₩33,685 | -3.24% | 411만 |
|---|
| 2026.03.23–2026.03.27 | ₩34,664 | ₩36,314 | ₩32,318 | ₩35,348 | +1.97% | 626.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩36,381 | ₩38,459 | ₩33,243 | ₩34,584 | -4.94% | 670.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩31,929 | ₩37,373 | ₩31,258 | ₩36,381 | +13.94% | 1193.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩29,716 | ₩36,314 | ₩29,300 | ₩32,479 | +9.30% | 1282.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩36,247 | ₩38,171 | ₩25,948 | ₩30,427 | -16.06% | 1892.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩37,668 | ₩38,339 | ₩35,174 | ₩36,569 | -2.92% | 554.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩37,735 | ₩40,256 | ₩36,113 | ₩37,266 | -1.24% | 556.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩38,473 | ₩40,142 | ₩35,744 | ₩38,540 | +0.17% | 625.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩38,942 | ₩42,033 | ₩38,339 | ₩38,835 | -0.28% | 552.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩40,229 | ₩42,978 | ₩39,049 | ₩39,063 | -2.90% | 476.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩44,078 | ₩44,078 | ₩39,720 | ₩40,739 | -7.58% | 543.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩42,107 | ₩47,471 | ₩42,107 | ₩44,024 | +4.55% | 594만 |
|---|
| 2025.12.29–2026.01.02 | ₩43,515 | ₩44,172 | ₩41,034 | ₩41,249 | -5.21% | 359.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩42,992 | ₩46,773 | ₩42,611 | ₩43,461 | +1.09% | 389.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩48,584 | ₩49,482 | ₩42,502 | ₩42,992 | -11.51% | 643.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩45,084 | ₩49,777 | ₩44,614 | ₩48,262 | +7.05% | 795.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩41,664 | ₩51,105 | ₩38,942 | ₩48,088 | +15.42% | 964.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩40,042 | ₩44,161 | ₩39,841 | ₩42,482 | +6.10% | 509.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩39,304 | ₩41,101 | ₩37,279 | ₩40,042 | +1.88% | 890.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩42,965 | ₩43,609 | ₩39,559 | ₩39,814 | -7.33% | 563.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩45,593 | ₩47,880 | ₩39,934 | ₩42,804 | -6.12% | 1386.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩48,014 | ₩49,992 | ₩45,164 | ₩45,634 | -4.96% | 660.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩44,829 | ₩49,241 | ₩44,474 | ₩46,921 | +4.67% | 566.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩44,333 | ₩47,122 | ₩43,059 | ₩44,212 | -0.27% | 522.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩47,283 | ₩47,786 | ₩43,649 | ₩44,145 | -6.64% | 150.1만 |
|---|