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 | ₩23,844 | ₩24,729 | ₩23,844 | ₩24,676 | +3.49% | 111.4만 |
| 2026.10.08 | ₩23,871 | ₩24,179 | ₩23,496 | ₩24,005 | +0.56% | 118만 |
| 2026.10.07 | ₩23,643 | ₩24,756 | ₩23,643 | ₩24,019 | +1.59% | 115만 |
| 2026.10.06 | ₩23,898 | ₩24,139 | ₩23,093 | ₩23,482 | -1.74% | 94.9만 |
| 2026.10.05 | ₩23,013 | ₩24,260 | ₩22,966 | ₩23,898 | +3.85% | 97.1만 |
| 2026.10.02 | ₩23,053 | ₩24,012 | ₩22,731 | ₩23,013 | -0.17% | 124.1만 |
| 2026.10.01 | ₩24,488 | ₩24,756 | ₩22,450 | ₩22,825 | -6.79% | 160.5만 |
| 2026.09.30 | ₩24,260 | ₩24,810 | ₩23,717 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,434 |
| +0.72% |
| 159.5만 |
| 2026.09.29 | ₩23,294 | ₩25,038 | ₩22,530 | ₩24,434 | +4.89% | 218.7만 |
|---|
| 2026.09.28 | ₩23,107 | ₩23,415 | ₩22,530 | ₩23,133 | +0.12% | 174.9만 |
|---|
| 2026.09.25 | ₩23,294 | ₩23,724 | ₩22,865 | ₩23,066 | -0.98% | 195.2만 |
|---|
| 2026.09.24 | ₩24,434 | ₩24,670 | ₩23,133 | ₩23,469 | -3.95% | 135만 |
|---|
| 2026.09.23 | ₩24,595 | ₩24,971 | ₩24,066 | ₩24,260 | -1.36% | 91.5만 |
|---|
| 2026.09.22 | ₩25,306 | ₩25,749 | ₩24,676 | ₩24,716 | -2.33% | 117.2만 |
|---|
| 2026.09.21 | ₩25,896 | ₩25,990 | ₩24,682 | ₩24,823 | -4.14% | 111.5만 |
|---|
| 2026.09.18 | ₩26,044 | ₩26,166 | ₩25,467 | ₩25,883 | -0.62% | 149.1만 |
|---|
| 2026.09.17 | ₩26,258 | ₩26,258 | ₩25,534 | ₩26,111 | -0.56% | 85만 |
|---|
| 2026.09.16 | ₩25,749 | ₩26,768 | ₩25,352 | ₩26,070 | +1.25% | 129.6만 |
|---|
| 2026.09.15 | ₩27,921 | ₩28,042 | ₩25,789 | ₩25,883 | -7.30% | 199.8만 |
|---|
| 2026.09.14 | ₩27,599 | ₩28,833 | ₩27,599 | ₩28,189 | +2.14% | 168.3만 |
|---|
| 2026.09.11 | ₩27,130 | ₩27,720 | ₩26,218 | ₩27,331 | +0.74% | 157.3만 |
|---|
| 2026.09.10 | ₩27,385 | ₩27,693 | ₩26,500 | ₩26,915 | -1.71% | 97.6만 |
|---|
| 2026.09.09 | ₩28,458 | ₩28,753 | ₩27,626 | ₩27,814 | -2.26% | 107만 |
|---|
| 2026.09.08 | ₩30,154 | ₩30,255 | ₩27,961 | ₩28,632 | -5.05% | 178.3만 |
|---|
| 2026.09.04 | ₩28,417 | ₩30,623 | ₩28,015 | ₩30,523 | +7.41% | 127.5만 |
|---|
| 2026.09.03 | ₩29,678 | ₩30,161 | ₩27,948 | ₩28,659 | -3.43% | 86.1만 |
|---|
| 2026.09.02 | ₩27,975 | ₩29,624 | ₩27,894 | ₩29,463 | +5.32% | 127.8만 |
|---|
| 2026.09.01 | ₩28,364 | ₩28,471 | ₩27,264 | ₩28,042 | -1.13% | 107만 |
|---|
| 2026.08.31 | ₩27,841 | ₩28,511 | ₩27,324 | ₩28,431 | +2.12% | 94만 |
|---|
| 2026.08.28 | ₩27,841 | ₩28,122 | ₩27,385 | ₩27,934 | +0.34% | 68.7만 |
|---|
| 2026.08.27 | ₩28,618 | ₩28,618 | ₩27,445 | ₩27,626 | -3.47% | 110.7만 |
|---|
| 2026.08.26 | ₩28,538 | ₩28,712 | ₩28,002 | ₩28,256 | -0.99% | 77만 |
|---|
| 2026.08.25 | ₩28,498 | ₩29,061 | ₩28,216 | ₩28,967 | +1.65% | 59.5만 |
|---|
| 2026.08.24 | ₩29,048 | ₩29,074 | ₩28,209 | ₩28,498 | -1.89% | 75.6만 |
|---|
| 2026.08.21 | ₩27,854 | ₩29,504 | ₩27,854 | ₩29,074 | +4.38% | 82.2만 |
|---|
| 2026.08.20 | ₩29,329 | ₩29,369 | ₩27,747 | ₩27,800 | -5.21% | 129.3만 |
|---|
| 2026.08.19 | ₩29,088 | ₩29,776 | ₩28,960 | ₩29,383 | +1.01% | 63.6만 |
|---|
| 2026.08.18 | ₩28,297 | ₩29,343 | ₩28,297 | ₩28,592 | +1.04% | 81.9만 |
|---|
| 2026.08.17 | ₩28,538 | ₩29,007 | ₩27,867 | ₩28,283 | -0.89% | 99.9만 |
|---|
| 2026.08.14 | ₩29,638 | ₩29,638 | ₩28,699 | ₩29,034 | -2.04% | 75.1만 |
|---|
| 2026.08.13 | ₩28,498 | ₩30,576 | ₩28,377 | ₩29,436 | +3.29% | 123.9만 |
|---|
| 2026.08.12 | ₩30,100 | ₩30,415 | ₩28,397 | ₩28,498 | -5.32% | 115.6만 |
|---|
| 2026.08.11 | ₩28,833 | ₩30,751 | ₩28,417 | ₩30,697 | +6.47% | 139.8만 |
|---|
| 2026.08.10 | ₩28,404 | ₩29,799 | ₩27,934 | ₩29,115 | +2.50% | 201.6만 |
|---|
| 2026.08.07 | ₩26,875 | ₩28,511 | ₩26,513 | ₩27,371 | +1.85% | 176.2만 |
|---|
| 2026.08.06 | ₩25,319 | ₩26,902 | ₩23,690 | ₩26,862 | +6.09% | 230.2만 |
|---|
| 2026.08.05 | ₩23,415 | ₩26,312 | ₩22,959 | ₩25,936 | +10.77% | 545.9만 |
|---|
| 2026.08.04 | ₩23,563 | ₩24,796 | ₩23,538 | ₩24,515 | +4.04% | 373.3만 |
|---|
| 2026.08.03 | ₩25,306 | ₩25,708 | ₩23,925 | ₩24,649 | -2.60% | 290.1만 |
|---|
| 2026.07.31 | ₩24,153 | ₩25,038 | ₩23,750 | ₩24,971 | +3.39% | 117.9만 |
|---|
| 2026.07.30 | ₩23,938 | ₩24,260 | ₩23,388 | ₩24,139 | +0.84% | 121.1만 |
|---|
| 2026.07.29 | ₩24,005 | ₩24,582 | ₩23,791 | ₩23,978 | -0.11% | 99.2만 |
|---|
| 2026.07.28 | ₩23,160 | ₩24,568 | ₩23,160 | ₩24,247 | +4.69% | 158.2만 |
|---|
| 2026.07.27 | ₩22,758 | ₩24,327 | ₩22,610 | ₩23,724 | +4.24% | 134.4만 |
|---|
| 2026.07.24 | ₩23,576 | ₩23,884 | ₩22,349 | ₩22,382 | -5.06% | 188.6만 |
|---|
| 2026.07.23 | ₩23,737 | ₩24,005 | ₩23,026 | ₩23,536 | -0.85% | 153.3만 |
|---|
| 2026.07.22 | ₩24,810 | ₩24,850 | ₩23,636 | ₩23,737 | -4.32% | 113.8만 |
|---|
| 2026.07.21 | ₩25,212 | ₩25,601 | ₩24,692 | ₩24,837 | -1.49% | 113만 |
|---|
| 2026.07.20 | ₩25,507 | ₩26,205 | ₩24,957 | ₩25,775 | +1.05% | 115.1만 |
|---|
| 2026.07.17 | ₩25,360 | ₩25,977 | ₩24,293 | ₩25,775 | +1.64% | 212만 |
|---|
| 2026.07.16 | ₩25,950 | ₩26,446 | ₩25,400 | ₩25,749 | -0.78% | 158.7만 |
|---|
| 2026.07.15 | ₩25,614 | ₩25,936 | ₩24,086 | ₩25,681 | +0.26% | 239.2만 |
|---|
| 2026.07.14 | ₩27,680 | ₩28,397 | ₩25,031 | ₩25,896 | -6.44% | 189만 |
|---|
| 2026.07.13 | ₩28,270 | ₩28,913 | ₩28,055 | ₩28,458 | +0.66% | 108.5만 |
|---|
| 2026.07.10 | ₩26,996 | ₩28,162 | ₩26,325 | ₩28,015 | +3.78% | 123만 |
|---|
| 2026.07.09 | ₩26,647 | ₩27,438 | ₩26,218 | ₩26,486 | -0.60% | 154만 |
|---|
| 2026.07.08 | ₩27,827 | ₩28,109 | ₩26,446 | ₩26,546 | -4.60% | 202.4만 |
|---|
| 2026.07.07 | ₩28,685 | ₩29,128 | ₩27,170 | ₩28,203 | -1.68% | 144.9만 |
|---|
| 2026.07.06 | ₩27,760 | ₩29,336 | ₩27,103 | ₩28,444 | +2.46% | 140.8만 |
|---|
| 2026.07.02 | ₩31,958 | ₩32,306 | ₩27,767 | ₩28,203 | -11.75% | 173.1만 |
|---|
| 2026.07.01 | ₩30,751 | ₩32,454 | ₩30,704 | ₩31,475 | +2.35% | 135만 |
|---|
| 2026.06.30 | ₩30,107 | ₩30,483 | ₩29,155 | ₩30,281 | +0.58% | 130.3만 |
|---|
| 2026.06.29 | ₩30,536 | ₩31,462 | ₩29,490 | ₩30,281 | -0.83% | 112.7만 |
|---|
| 2026.06.26 | ₩28,900 | ₩30,576 | ₩28,779 | ₩30,255 | +4.69% | 265만 |
|---|
| 2026.06.25 | ₩27,626 | ₩28,846 | ₩27,143 | ₩28,820 | +4.32% | 173.9만 |
|---|
| 2026.06.24 | ₩28,860 | ₩29,517 | ₩27,934 | ₩27,961 | -3.11% | 183.1만 |
|---|
| 2026.06.23 | ₩28,511 | ₩28,833 | ₩26,714 | ₩27,626 | -3.10% | 202.6만 |
|---|
| 2026.06.22 | ₩28,913 | ₩29,926 | ₩28,028 | ₩28,243 | -2.32% | 123.2만 |
|---|
| 2026.06.18 | ₩28,162 | ₩29,356 | ₩27,760 | ₩29,128 | +3.43% | 178.2만 |
|---|
| 2026.06.17 | ₩29,463 | ₩30,348 | ₩27,720 | ₩28,042 | -4.82% | 279.9만 |
|---|
| 2026.06.16 | ₩31,140 | ₩31,341 | ₩29,383 | ₩29,638 | -4.82% | 346.8만 |
|---|
| 2026.06.15 | ₩33,902 | ₩34,130 | ₩30,127 | ₩31,140 | -8.15% | 321.1만 |
|---|
| 2026.06.12 | ₩36,893 | ₩36,920 | ₩33,782 | ₩34,472 | -6.56% | 137.8만 |
|---|
| 2026.06.11 | ₩37,778 | ₩37,778 | ₩34,318 | ₩37,134 | -1.70% | 258.9만 |
|---|
| 2026.06.10 | ₩38,395 | ₩39,495 | ₩38,019 | ₩39,012 | +1.61% | 84.8만 |
|---|
| 2026.06.09 | ₩38,086 | ₩39,883 | ₩38,060 | ₩38,596 | +1.34% | 129.5만 |
|---|
| 2026.06.08 | ₩37,188 | ₩39,441 | ₩37,168 | ₩38,019 | +2.24% | 131.3만 |
|---|
| 2026.06.05 | ₩36,263 | ₩37,402 | ₩35,659 | ₩37,322 | +2.92% | 105.9만 |
|---|
| 2026.06.04 | ₩36,048 | ₩36,853 | ₩35,418 | ₩36,209 | +0.45% | 87.4만 |
|---|
| 2026.06.03 | ₩35,619 | ₩35,753 | ₩34,801 | ₩35,310 | -0.87% | 73.3만 |
|---|
| 2026.06.02 | ₩37,242 | ₩37,284 | ₩35,196 | ₩35,887 | -3.64% | 91.9만 |
|---|
| 2026.06.01 | ₩35,216 | ₩38,650 | ₩34,948 | ₩37,362 | +6.09% | 145.3만 |
|---|
| 2026.05.29 | ₩36,383 | ₩36,705 | ₩35,284 | ₩35,310 | -2.95% | 90.2만 |
|---|
| 2026.05.28 | ₩35,069 | ₩36,651 | ₩34,640 | ₩36,477 | +4.02% | 114.9만 |
|---|
| 2026.05.27 | ₩36,812 | ₩36,812 | ₩34,963 | ₩35,485 | -3.61% | 105.1만 |
|---|
| 2026.05.26 | ₩38,784 | ₩39,562 | ₩36,625 | ₩36,812 | -5.08% | 145.2만 |
|---|
| 2026.05.22 | ₩38,811 | ₩39,722 | ₩38,428 | ₩38,891 | +0.21% | 111.9만 |
|---|
| 2026.05.21 | ₩37,805 | ₩39,419 | ₩37,201 | ₩38,797 | +2.63% | 140.8만 |
|---|
| 2026.05.20 | ₩34,452 | ₩37,738 | ₩34,050 | ₩37,697 | +9.42% | 145.9만 |
|---|
| 2026.05.19 | ₩34,895 | ₩35,558 | ₩33,983 | ₩34,747 | -0.42% | 130만 |
|---|
| 2026.05.18 | ₩35,002 | ₩35,900 | ₩33,326 | ₩34,881 | -0.34% | 164.9만 |
|---|
| 2026.05.15 | ₩35,190 | ₩36,048 | ₩34,546 | ₩35,029 | -0.46% | 213.6만 |
|---|
| 2026.05.14 | ₩34,962 | ₩35,887 | ₩34,077 | ₩35,377 | +1.19% | 141만 |
|---|
| 2026.05.13 | ₩37,818 | ₩39,025 | ₩34,117 | ₩34,466 | -8.87% | 275.9만 |
|---|
| 2026.05.12 | ₩35,538 | ₩38,596 | ₩35,471 | ₩38,475 | +8.26% | 297.9만 |
|---|
| 2026.05.11 | ₩34,010 | ₩37,295 | ₩33,527 | ₩35,471 | +4.30% | 236.4만 |
|---|
| 2026.05.08 | ₩34,197 | ₩34,345 | ₩32,829 | ₩34,063 | -0.39% | 137만 |
|---|
| 2026.05.07 | ₩33,259 | ₩34,345 | ₩32,977 | ₩34,117 | +2.58% | 104만 |
|---|
| 2026.05.06 | ₩33,567 | ₩34,083 | ₩32,534 | ₩33,259 | -0.92% | 113.9만 |
|---|
| 2026.05.05 | ₩33,513 | ₩33,882 | ₩32,521 | ₩33,768 | +0.76% | 89.4만 |
|---|
| 2026.05.04 | ₩33,031 | ₩33,875 | ₩32,829 | ₩33,299 | +0.81% | 129.5만 |
|---|
| 2026.05.01 | ₩32,736 | ₩33,513 | ₩31,059 | ₩33,031 | +0.90% | 121.6만 |
|---|
| 2026.04.30 | ₩32,293 | ₩35,042 | ₩29,101 | ₩32,239 | -0.17% | 409.2만 |
|---|
| 2026.04.29 | ₩30,603 | ₩31,341 | ₩28,538 | ₩29,115 | -4.86% | 215.9만 |
|---|
| 2026.04.28 | ₩32,467 | ₩32,795 | ₩30,201 | ₩30,885 | -4.87% | 136.9만 |
|---|
| 2026.04.27 | ₩32,588 | ₩33,708 | ₩32,065 | ₩32,306 | -0.86% | 118.4만 |
|---|
| 2026.04.24 | ₩32,588 | ₩33,017 | ₩31,287 | ₩32,668 | +0.25% | 118.9만 |
|---|
| 2026.04.23 | ₩33,647 | ₩33,956 | ₩31,770 | ₩32,508 | -3.39% | 151.2만 |
|---|
| 2026.04.22 | ₩33,487 | ₩34,573 | ₩33,165 | ₩33,674 | +0.56% | 116.1만 |
|---|
| 2026.04.21 | ₩34,506 | ₩34,774 | ₩33,191 | ₩33,205 | -3.77% | 78만 |
|---|
| 2026.04.20 | ₩33,487 | ₩34,828 | ₩33,252 | ₩34,506 | +3.04% | 103.7만 |
|---|
| 2026.04.17 | ₩33,111 | ₩34,211 | ₩33,111 | ₩33,714 | +1.82% | 75.6만 |
|---|
| 2026.04.16 | ₩34,693 | ₩34,881 | ₩32,749 | ₩32,883 | -5.22% | 92.5만 |
|---|
| 2026.04.15 | ₩33,326 | ₩34,680 | ₩33,326 | ₩34,425 | +3.30% | 97.4만 |
|---|
| 2026.04.14 | ₩31,783 | ₩33,326 | ₩31,569 | ₩32,977 | +3.76% | 104.5만 |
|---|
| 2026.04.13 | ₩31,234 | ₩31,877 | ₩30,630 | ₩31,462 | +0.73% | 183.5만 |
|---|
| 2026.04.10 | ₩31,542 | ₩31,917 | ₩30,590 | ₩31,113 | -1.36% | 113만 |
|---|
| 2026.04.09 | ₩31,770 | ₩32,199 | ₩30,798 | ₩31,207 | -1.77% | 111.7만 |
|---|
| 2026.04.08 | ₩32,454 | ₩33,527 | ₩31,958 | ₩32,011 | -1.36% | 183.6만 |
|---|
| 2026.04.07 | ₩31,636 | ₩31,891 | ₩30,885 | ₩31,099 | -1.70% | 162.7만 |
|---|
| 2026.04.06 | ₩33,728 | ₩34,338 | ₩31,864 | ₩31,891 | -5.45% | 175.7만 |
|---|
| 2026.04.02 | ₩33,419 | ₩34,921 | ₩32,856 | ₩33,688 | +0.80% | 79.9만 |
|---|
| 2026.04.01 | ₩33,661 | ₩35,391 | ₩33,567 | ₩34,010 | +1.04% | 114.3만 |
|---|
| 2026.03.31 | ₩34,331 | ₩35,357 | ₩33,466 | ₩33,540 | -2.30% | 119.1만 |
|---|
| 2026.03.30 | ₩34,814 | ₩35,082 | ₩33,044 | ₩34,264 | -1.58% | 97.7만 |
|---|
| 2026.03.27 | ₩33,406 | ₩36,316 | ₩32,320 | ₩35,351 | +5.82% | 205.4만 |
|---|
| 2026.03.26 | ₩33,326 | ₩34,613 | ₩33,057 | ₩33,621 | +0.89% | 137.3만 |
|---|
| 2026.03.25 | ₩33,929 | ₩34,734 | ₩33,044 | ₩33,446 | -1.42% | 92.7만 |
|---|
| 2026.03.24 | ₩34,586 | ₩34,787 | ₩33,621 | ₩33,661 | -2.68% | 101.5만 |
|---|
| 2026.03.23 | ₩34,667 | ₩35,517 | ₩33,862 | ₩34,895 | +0.66% | 89.7만 |
|---|
| 2026.03.20 | ₩34,814 | ₩35,190 | ₩33,647 | ₩34,586 | -0.65% | 122.1만 |
|---|
| 2026.03.19 | ₩35,029 | ₩35,471 | ₩33,245 | ₩34,439 | -1.68% | 102.2만 |
|---|
| 2026.03.18 | ₩36,035 | ₩36,397 | ₩34,814 | ₩35,096 | -2.61% | 145.9만 |
|---|
| 2026.03.17 | ₩37,885 | ₩38,462 | ₩36,651 | ₩36,692 | -3.15% | 148만 |
|---|
| 2026.03.16 | ₩36,383 | ₩37,805 | ₩36,169 | ₩37,537 | +3.17% | 152.5만 |
|---|
| 2026.03.13 | ₩35,029 | ₩36,732 | ₩34,868 | ₩36,383 | +3.87% | 171.2만 |
|---|
| 2026.03.12 | ₩36,450 | ₩36,705 | ₩34,734 | ₩35,029 | -3.90% | 174.1만 |
|---|
| 2026.03.11 | ₩32,360 | ₩37,376 | ₩31,801 | ₩37,282 | +15.21% | 375.5만 |
|---|
| 2026.03.10 | ₩36,035 | ₩36,209 | ₩32,172 | ₩32,414 | -10.05% | 251.7만 |
|---|
| 2026.03.09 | ₩31,931 | ₩34,117 | ₩31,260 | ₩33,875 | +6.09% | 221.3만 |
|---|
| 2026.03.06 | ₩32,266 | ₩33,138 | ₩30,536 | ₩32,481 | +0.67% | 241.6만 |
|---|
| 2026.03.05 | ₩35,310 | ₩36,182 | ₩33,594 | ₩33,996 | -3.72% | 191.3만 |
|---|
| 2026.03.04 | ₩35,512 | ₩36,316 | ₩35,018 | ₩35,619 | +0.30% | 130.7만 |
|---|
| 2026.03.03 | ₩34,023 | ₩35,485 | ₩31,850 | ₩35,216 | +3.51% | 274.1만 |
|---|
| 2026.03.02 | ₩29,718 | ₩34,794 | ₩29,302 | ₩34,734 | +16.88% | 444.7만 |
|---|
| 2026.02.27 | ₩30,979 | ₩31,549 | ₩29,973 | ₩30,429 | -1.77% | 447.1만 |
|---|
| 2026.02.26 | ₩26,298 | ₩32,320 | ₩25,950 | ₩31,689 | +20.50% | 902.8만 |
|---|
| 2026.02.25 | ₩37,027 | ₩38,174 | ₩35,753 | ₩37,335 | +0.83% | 251.8만 |
|---|
| 2026.02.24 | ₩36,598 | ₩37,972 | ₩35,941 | ₩36,558 | -0.11% | 132.9만 |
|---|
| 2026.02.23 | ₩36,249 | ₩37,000 | ₩35,337 | ₩36,692 | +1.22% | 157.5만 |
|---|
| 2026.02.20 | ₩35,686 | ₩36,712 | ₩35,176 | ₩36,571 | +2.48% | 175.8만 |
|---|
| 2026.02.19 | ₩36,933 | ₩37,067 | ₩35,465 | ₩35,887 | -2.83% | 114.6만 |
|---|
| 2026.02.18 | ₩37,590 | ₩37,711 | ₩36,973 | ₩37,174 | -1.11% | 171.9만 |
|---|
| 2026.02.17 | ₩37,671 | ₩38,341 | ₩36,879 | ₩37,711 | +0.11% | 92만 |
|---|
| 2026.02.13 | ₩37,510 | ₩38,703 | ₩36,960 | ₩37,268 | -0.64% | 88.8만 |
|---|
| 2026.02.12 | ₩38,314 | ₩39,655 | ₩37,040 | ₩37,671 | -1.68% | 125.5만 |
|---|
| 2026.02.11 | ₩40,192 | ₩40,192 | ₩37,369 | ₩38,220 | -4.90% | 130.5만 |
|---|
| 2026.02.10 | ₩39,830 | ₩40,259 | ₩39,052 | ₩40,165 | +0.84% | 103만 |
|---|
| 2026.02.09 | ₩37,738 | ₩39,468 | ₩36,115 | ₩39,173 | +3.80% | 109.2만 |
|---|
| 2026.02.06 | ₩36,879 | ₩38,589 | ₩35,746 | ₩38,542 | +4.51% | 148.9만 |
|---|
| 2026.02.05 | ₩39,092 | ₩39,635 | ₩36,517 | ₩36,745 | -6.00% | 149.9만 |
|---|
| 2026.02.04 | ₩39,159 | ₩40,145 | ₩37,402 | ₩38,797 | -0.92% | 165.1만 |
|---|
| 2026.02.03 | ₩39,079 | ₩39,883 | ₩37,818 | ₩39,146 | +0.17% | 84.9만 |
|---|
| 2026.02.02 | ₩38,475 | ₩39,910 | ₩38,261 | ₩39,079 | +1.57% | 76.5만 |
|---|
| 2026.01.30 | ₩38,837 | ₩40,165 | ₩38,341 | ₩38,837 | 0.00% | 98.9만 |
|---|
| 2026.01.29 | ₩40,165 | ₩40,246 | ₩38,381 | ₩39,052 | -2.77% | 87.2만 |
|---|
| 2026.01.28 | ₩41,345 | ₩41,600 | ₩40,004 | ₩40,259 | -2.63% | 72.2만 |
|---|
| 2026.01.27 | ₩40,152 | ₩42,036 | ₩39,763 | ₩41,278 | +2.81% | 171.1만 |
|---|
| 2026.01.26 | ₩38,945 | ₩40,138 | ₩38,569 | ₩39,709 | +1.96% | 123.2만 |
|---|
| 2026.01.23 | ₩41,131 | ₩41,131 | ₩39,052 | ₩39,065 | -5.02% | 124.4만 |
|---|
| 2026.01.22 | ₩41,828 | ₩42,981 | ₩40,970 | ₩41,211 | -1.47% | 121.2만 |
|---|
| 2026.01.21 | ₩40,648 | ₩41,520 | ₩39,756 | ₩41,506 | +2.11% | 113.5만 |
|---|
| 2026.01.20 | ₩40,232 | ₩41,922 | ₩39,924 | ₩40,648 | +1.03% | 117.3만 |
|---|
| 2026.01.16 | ₩40,527 | ₩41,849 | ₩39,816 | ₩40,742 | +0.53% | 148.5만 |
|---|
| 2026.01.15 | ₩41,828 | ₩42,520 | ₩40,648 | ₩40,903 | -2.21% | 98만 |
|---|
| 2026.01.14 | ₩40,621 | ₩42,579 | ₩39,722 | ₩42,069 | +3.57% | 115.3만 |
|---|
| 2026.01.13 | ₩42,566 | ₩42,834 | ₩40,514 | ₩41,010 | -3.65% | 80.1만 |
|---|
| 2026.01.12 | ₩44,081 | ₩44,081 | ₩41,648 | ₩42,016 | -4.69% | 101.2만 |
|---|
| 2026.01.09 | ₩46,347 | ₩47,092 | ₩42,726 | ₩44,027 | -5.01% | 94.7만 |
|---|
| 2026.01.08 | ₩45,234 | ₩47,206 | ₩44,839 | ₩46,240 | +2.22% | 71만 |
|---|
| 2026.01.07 | ₩46,441 | ₩46,495 | ₩45,167 | ₩45,489 | -2.05% | 88.7만 |
|---|
| 2026.01.06 | ₩44,416 | ₩47,474 | ₩44,202 | ₩46,549 | +4.80% | 186.2만 |
|---|
| 2026.01.05 | ₩42,110 | ₩44,617 | ₩42,110 | ₩44,416 | +5.48% | 153.4만 |
|---|
| 2026.01.02 | ₩42,458 | ₩42,576 | ₩41,037 | ₩41,251 | -2.84% | 90.9만 |
|---|
| 2025.12.31 | ₩42,083 | ₩42,331 | ₩41,573 | ₩42,190 | +0.25% | 104.8만 |
|---|
| 2025.12.30 | ₩42,659 | ₩42,827 | ₩41,876 | ₩42,284 | -0.88% | 73.5만 |
|---|
| 2025.12.29 | ₩43,518 | ₩44,175 | ₩42,780 | ₩43,115 | -0.92% | 90만 |
|---|
| 2025.12.26 | ₩43,625 | ₩43,746 | ₩42,614 | ₩43,464 | -0.37% | 75만 |
|---|
| 2025.12.24 | ₩44,027 | ₩44,631 | ₩43,303 | ₩44,094 | +0.15% | 49.5만 |
|---|
| 2025.12.23 | ₩45,570 | ₩45,798 | ₩43,840 | ₩43,880 | -3.71% | 111.4만 |
|---|
| 2025.12.22 | ₩42,995 | ₩46,777 | ₩42,914 | ₩45,945 | +6.86% | 154만 |
|---|
| 2025.12.19 | ₩43,759 | ₩44,349 | ₩42,505 | ₩42,995 | -1.75% | 175.7만 |
|---|
| 2025.12.18 | ₩45,992 | ₩46,267 | ₩43,424 | ₩43,893 | -4.56% | 136.2만 |
|---|
| 2025.12.17 | ₩48,010 | ₩49,083 | ₩45,261 | ₩45,301 | -5.64% | 107.8만 |
|---|
| 2025.12.16 | ₩48,506 | ₩48,547 | ₩46,376 | ₩47,823 | -1.41% | 99.6만 |
|---|
| 2025.12.15 | ₩48,587 | ₩49,485 | ₩47,434 | ₩48,413 | -0.36% | 124.5만 |
|---|
| 2025.12.12 | ₩49,767 | ₩49,781 | ₩48,037 | ₩48,265 | -3.02% | 126.2만 |
|---|
| 2025.12.11 | ₩48,024 | ₩49,170 | ₩47,843 | ₩48,319 | +0.61% | 75.1만 |
|---|
| 2025.12.10 | ₩46,683 | ₩48,077 | ₩46,591 | ₩47,890 | +2.59% | 129.7만 |
|---|
| 2025.12.09 | ₩45,583 | ₩47,997 | ₩45,328 | ₩46,937 | +2.97% | 192.1만 |
|---|
| 2025.12.08 | ₩45,087 | ₩47,072 | ₩44,617 | ₩45,637 | +1.22% | 272.1만 |
|---|
| 2025.12.05 | ₩47,648 | ₩51,108 | ₩47,608 | ₩48,091 | +0.93% | 230.3만 |
|---|
| 2025.12.04 | ₩44,845 | ₩48,325 | ₩44,269 | ₩47,514 | +5.95% | 237.7만 |
|---|
| 2025.12.03 | ₩39,937 | ₩44,597 | ₩39,776 | ₩44,497 | +11.42% | 236.4만 |
|---|
| 2025.12.02 | ₩40,742 | ₩41,318 | ₩38,945 | ₩39,602 | -2.80% | 141.5만 |
|---|
| 2025.12.01 | ₩41,667 | ₩41,975 | ₩40,393 | ₩40,782 | -2.12% | 118.5만 |
|---|
| 2025.11.28 | ₩42,619 | ₩42,659 | ₩41,855 | ₩42,485 | -0.31% | 42.4만 |
|---|
| 2025.11.26 | ₩43,424 | ₩44,164 | ₩41,707 | ₩42,485 | -2.16% | 112.4만 |
|---|
| 2025.11.25 | ₩40,755 | ₩43,960 | ₩40,272 | ₩43,276 | +6.19% | 226.7만 |
|---|
| 2025.11.24 | ₩40,044 | ₩41,184 | ₩39,843 | ₩40,246 | +0.50% | 128만 |
|---|
| 2025.11.21 | ₩37,577 | ₩41,104 | ₩37,282 | ₩40,044 | +6.57% | 251.9만 |
|---|
| 2025.11.20 | ₩37,671 | ₩38,529 | ₩37,335 | ₩37,402 | -0.71% | 156.9만 |
|---|
| 2025.11.19 | ₩37,952 | ₩38,271 | ₩37,335 | ₩37,456 | -1.31% | 140만 |
|---|
| 2025.11.18 | ₩38,770 | ₩39,186 | ₩37,925 | ₩38,086 | -1.76% | 188.3만 |
|---|
| 2025.11.17 | ₩39,307 | ₩39,776 | ₩38,623 | ₩38,998 | -0.78% | 153.7만 |
|---|
| 2025.11.14 | ₩40,259 | ₩40,805 | ₩39,562 | ₩39,816 | -1.10% | 111.5만 |
|---|
| 2025.11.13 | ₩41,037 | ₩41,774 | ₩40,661 | ₩40,795 | -0.59% | 95.8만 |
|---|
| 2025.11.12 | ₩41,935 | ₩42,163 | ₩40,916 | ₩41,265 | -1.60% | 102.5만 |
|---|
| 2025.11.11 | ₩41,587 | ₩42,633 | ₩41,452 | ₩42,029 | +1.06% | 110.8만 |
|---|
| 2025.11.10 | ₩42,968 | ₩43,612 | ₩41,392 | ₩41,493 | -3.43% | 142.8만 |
|---|
| 2025.11.07 | ₩41,077 | ₩42,861 | ₩39,937 | ₩42,807 | +4.21% | 316.4만 |
|---|
| 2025.11.06 | ₩42,666 | ₩43,303 | ₩41,305 | ₩41,975 | -1.62% | 191.6만 |
|---|
| 2025.11.05 | ₩43,893 | ₩47,608 | ₩41,762 | ₩42,391 | -3.42% | 432.8만 |
|---|
| 2025.11.04 | ₩46,200 | ₩47,883 | ₩45,556 | ₩46,964 | +1.65% | 267.6만 |
|---|
| 2025.11.03 | ₩45,596 | ₩46,897 | ₩44,765 | ₩46,280 | +1.50% | 177.7만 |
|---|
| 2025.10.31 | ₩46,777 | ₩46,777 | ₩45,167 | ₩45,637 | -2.44% | 102.2만 |
|---|
| 2025.10.30 | ₩48,104 | ₩48,667 | ₩46,079 | ₩46,106 | -4.15% | 108.5만 |
|---|
| 2025.10.29 | ₩49,445 | ₩49,767 | ₩47,735 | ₩48,185 | -2.55% | 158.3만 |
|---|
| 2025.10.28 | ₩48,480 | ₩49,995 | ₩47,941 | ₩49,553 | +2.21% | 133.1만 |
|---|
| 2025.10.27 | ₩48,017 | ₩49,392 | ₩47,742 | ₩48,748 | +1.52% | 158.7만 |
|---|
| 2025.10.24 | ₩46,911 | ₩48,932 | ₩46,642 | ₩46,924 | +0.03% | 125.9만 |
|---|
| 2025.10.23 | ₩46,937 | ₩47,668 | ₩46,019 | ₩46,428 | -1.09% | 90.1만 |
|---|
| 2025.10.22 | ₩47,259 | ₩49,244 | ₩46,602 | ₩47,072 | -0.40% | 143.5만 |
|---|
| 2025.10.21 | ₩46,535 | ₩47,219 | ₩45,409 | ₩46,414 | -0.26% | 83.6만 |
|---|
| 2025.10.20 | ₩44,832 | ₩47,286 | ₩44,477 | ₩46,562 | +3.86% | 123.7만 |
|---|
| 2025.10.17 | ₩45,275 | ₩45,623 | ₩43,732 | ₩44,215 | -2.34% | 89.8만 |
|---|
| 2025.10.16 | ₩46,079 | ₩47,125 | ₩45,060 | ₩45,516 | -1.22% | 134.1만 |
|---|
| 2025.10.15 | ₩45,395 | ₩46,527 | ₩44,121 | ₩45,275 | -0.27% | 102.6만 |
|---|
| 2025.10.14 | ₩43,545 | ₩46,616 | ₩43,062 | ₩45,489 | +4.47% | 102.9만 |
|---|
| 2025.10.13 | ₩44,336 | ₩45,181 | ₩43,531 | ₩44,255 | -0.18% | 93.1만 |
|---|
| 2025.10.10 | ₩47,286 | ₩47,789 | ₩43,652 | ₩44,148 | -6.64% | 150.1만 |
|---|