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 | ₩23,013 | ₩24,757 | ₩22,966 | ₩24,676 | +7.23% | 536.4만 |
| 2026.09.28–2026.10.02 | ₩23,107 | ₩25,038 | ₩22,450 | ₩23,013 | -0.41% | 837.6만 |
| 2026.09.21–2026.09.25 | ₩25,897 | ₩25,991 | ₩22,866 | ₩23,067 | -10.93% | 650.4만 |
| 2026.09.14–2026.09.18 | ₩27,600 | ₩28,834 | ₩25,352 | ₩25,883 | -6.22% | 731.8만 |
| 2026.09.08–2026.09.11 | ₩30,155 | ₩30,255 | ₩26,219 | ₩27,332 | -9.36% | 540.1만 |
| 2026.08.31–2026.09.04 | ₩27,841 | ₩30,624 | ₩27,265 | ₩30,523 | +9.63% | 542.4만 |
| 2026.08.24–2026.08.28 | ₩29,048 | ₩29,075 | ₩27,385 | ₩27,935 | -3.83% | 391.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,539 |
| ₩29,776 |
| ₩27,747 |
| ₩29,075 |
| +1.88% |
| 456.9만 |
| 2026.08.10–2026.08.14 | ₩28,404 | ₩30,751 | ₩27,935 | ₩29,035 | +2.22% | 656만 |
|---|
| 2026.08.03–2026.08.07 | ₩25,307 | ₩28,512 | ₩22,960 | ₩27,372 | +8.16% | 1615.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩22,758 | ₩25,038 | ₩22,611 | ₩24,971 | +9.72% | 630.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩25,508 | ₩26,205 | ₩22,349 | ₩22,383 | -12.25% | 683.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩28,270 | ₩28,914 | ₩24,086 | ₩25,776 | -8.82% | 907.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩27,761 | ₩29,337 | ₩26,219 | ₩28,016 | +0.92% | 765.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩30,537 | ₩32,455 | ₩27,767 | ₩28,203 | -7.64% | 551만 |
|---|
| 2026.06.22–2026.06.26 | ₩28,914 | ₩30,577 | ₩26,715 | ₩30,255 | +4.64% | 947.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,903 | ₩34,131 | ₩27,721 | ₩29,129 | -14.08% | 1126만 |
|---|
| 2026.06.08–2026.06.12 | ₩37,189 | ₩39,884 | ₩33,782 | ₩34,473 | -7.30% | 742.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩35,217 | ₩38,651 | ₩34,802 | ₩37,323 | +5.98% | 503.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩38,785 | ₩39,562 | ₩34,641 | ₩35,311 | -8.96% | 455.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩35,003 | ₩39,723 | ₩33,326 | ₩38,892 | +11.11% | 693.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩34,010 | ₩39,026 | ₩33,528 | ₩35,030 | +3.00% | 1164.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩33,031 | ₩34,346 | ₩32,522 | ₩34,064 | +3.13% | 573.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩32,589 | ₩35,043 | ₩28,539 | ₩33,031 | +1.36% | 1001.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩33,487 | ₩34,828 | ₩31,288 | ₩32,669 | -2.44% | 567.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩31,234 | ₩34,882 | ₩30,631 | ₩33,715 | +7.94% | 553.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,729 | ₩34,339 | ₩30,590 | ₩31,114 | -7.75% | 746.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩34,815 | ₩35,392 | ₩32,857 | ₩33,688 | -3.24% | 411만 |
|---|
| 2026.03.23–2026.03.27 | ₩34,667 | ₩36,317 | ₩32,321 | ₩35,351 | +1.97% | 626.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩36,384 | ₩38,463 | ₩33,246 | ₩34,587 | -4.94% | 670.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩31,932 | ₩37,376 | ₩31,261 | ₩36,384 | +13.94% | 1193.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩29,719 | ₩36,317 | ₩29,303 | ₩32,481 | +9.30% | 1282.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩36,250 | ₩38,174 | ₩25,950 | ₩30,430 | -16.06% | 1892.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩37,671 | ₩38,342 | ₩35,177 | ₩36,572 | -2.92% | 554.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩37,739 | ₩40,260 | ₩36,116 | ₩37,269 | -1.24% | 556.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩38,476 | ₩40,146 | ₩35,747 | ₩38,543 | +0.17% | 625.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩38,946 | ₩42,037 | ₩38,342 | ₩38,838 | -0.28% | 552.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩40,233 | ₩42,982 | ₩39,053 | ₩39,066 | -2.90% | 476.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩44,082 | ₩44,082 | ₩39,723 | ₩40,743 | -7.58% | 543.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩42,111 | ₩47,475 | ₩42,111 | ₩44,028 | +4.55% | 594만 |
|---|
| 2025.12.29–2026.01.02 | ₩43,519 | ₩44,176 | ₩41,038 | ₩41,252 | -5.21% | 359.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩42,996 | ₩46,778 | ₩42,615 | ₩43,465 | +1.09% | 389.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩48,588 | ₩49,487 | ₩42,506 | ₩42,996 | -11.51% | 643.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩45,088 | ₩49,782 | ₩44,618 | ₩48,266 | +7.05% | 795.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩41,668 | ₩51,109 | ₩38,946 | ₩48,092 | +15.42% | 964.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩40,045 | ₩44,165 | ₩39,844 | ₩42,486 | +6.10% | 509.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩39,308 | ₩41,105 | ₩37,283 | ₩40,045 | +1.88% | 890.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩42,969 | ₩43,613 | ₩39,562 | ₩39,817 | -7.33% | 563.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩45,597 | ₩47,884 | ₩39,938 | ₩42,808 | -6.12% | 1386.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩48,018 | ₩49,996 | ₩45,168 | ₩45,638 | -4.96% | 660.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩44,833 | ₩49,245 | ₩44,478 | ₩46,925 | +4.67% | 566.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩44,337 | ₩47,126 | ₩43,063 | ₩44,216 | -0.27% | 522.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩47,287 | ₩47,790 | ₩43,653 | ₩44,149 | -6.64% | 150.1만 |
|---|