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 | ₩23,826 | ₩24,710 | ₩23,826 | ₩24,656 | +3.49% | 111.4만 |
| 2026.10.08 | ₩23,852 | ₩24,161 | ₩23,477 | ₩23,986 | +0.56% | 118만 |
| 2026.10.07 | ₩23,625 | ₩24,737 | ₩23,625 | ₩24,000 | +1.59% | 115만 |
| 2026.10.06 | ₩23,879 | ₩24,120 | ₩23,075 | ₩23,464 | -1.74% | 94.9만 |
| 2026.10.05 | ₩22,995 | ₩24,241 | ₩22,948 | ₩23,879 | +3.85% | 97.1만 |
| 2026.10.02 | ₩23,035 | ₩23,993 | ₩22,713 | ₩22,995 | -0.17% | 124.1만 |
| 2026.10.01 | ₩24,469 | ₩24,737 | ₩22,432 | ₩22,807 | -6.79% | 160.5만 |
| 2026.09.30 | ₩24,241 | ₩24,790 | ₩23,698 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,415 |
| +0.72% |
| 159.5만 |
| 2026.09.29 | ₩23,276 | ₩25,018 | ₩22,512 | ₩24,415 | +4.89% | 218.7만 |
|---|
| 2026.09.28 | ₩23,089 | ₩23,397 | ₩22,512 | ₩23,115 | +0.12% | 174.9만 |
|---|
| 2026.09.25 | ₩23,276 | ₩23,705 | ₩22,847 | ₩23,048 | -0.98% | 195.2만 |
|---|
| 2026.09.24 | ₩24,415 | ₩24,651 | ₩23,115 | ₩23,450 | -3.95% | 135만 |
|---|
| 2026.09.23 | ₩24,576 | ₩24,951 | ₩24,047 | ₩24,241 | -1.36% | 91.5만 |
|---|
| 2026.09.22 | ₩25,286 | ₩25,728 | ₩24,656 | ₩24,697 | -2.33% | 117.2만 |
|---|
| 2026.09.21 | ₩25,876 | ₩25,970 | ₩24,663 | ₩24,804 | -4.14% | 111.5만 |
|---|
| 2026.09.18 | ₩26,023 | ₩26,145 | ₩25,447 | ₩25,862 | -0.62% | 149.1만 |
|---|
| 2026.09.17 | ₩26,238 | ₩26,238 | ₩25,514 | ₩26,090 | -0.56% | 85만 |
|---|
| 2026.09.16 | ₩25,728 | ₩26,747 | ₩25,332 | ₩26,050 | +1.25% | 129.6만 |
|---|
| 2026.09.15 | ₩27,899 | ₩28,020 | ₩25,769 | ₩25,862 | -7.30% | 199.8만 |
|---|
| 2026.09.14 | ₩27,578 | ₩28,810 | ₩27,578 | ₩28,167 | +2.14% | 168.3만 |
|---|
| 2026.09.11 | ₩27,109 | ₩27,698 | ₩26,197 | ₩27,310 | +0.74% | 157.3만 |
|---|
| 2026.09.10 | ₩27,363 | ₩27,671 | ₩26,479 | ₩26,894 | -1.71% | 97.6만 |
|---|
| 2026.09.09 | ₩28,435 | ₩28,730 | ₩27,604 | ₩27,792 | -2.26% | 107만 |
|---|
| 2026.09.08 | ₩30,130 | ₩30,231 | ₩27,939 | ₩28,609 | -5.05% | 178.3만 |
|---|
| 2026.09.04 | ₩28,395 | ₩30,599 | ₩27,993 | ₩30,499 | +7.41% | 127.5만 |
|---|
| 2026.09.03 | ₩29,655 | ₩30,137 | ₩27,926 | ₩28,636 | -3.43% | 86.1만 |
|---|
| 2026.09.02 | ₩27,953 | ₩29,601 | ₩27,872 | ₩29,440 | +5.32% | 127.8만 |
|---|
| 2026.09.01 | ₩28,341 | ₩28,449 | ₩27,243 | ₩28,020 | -1.13% | 107만 |
|---|
| 2026.08.31 | ₩27,819 | ₩28,489 | ₩27,303 | ₩28,408 | +2.12% | 94만 |
|---|
| 2026.08.28 | ₩27,819 | ₩28,100 | ₩27,363 | ₩27,913 | +0.34% | 68.7만 |
|---|
| 2026.08.27 | ₩28,596 | ₩28,596 | ₩27,424 | ₩27,604 | -3.47% | 110.7만 |
|---|
| 2026.08.26 | ₩28,516 | ₩28,690 | ₩27,980 | ₩28,234 | -0.99% | 77만 |
|---|
| 2026.08.25 | ₩28,475 | ₩29,038 | ₩28,194 | ₩28,944 | +1.65% | 59.5만 |
|---|
| 2026.08.24 | ₩29,025 | ₩29,052 | ₩28,187 | ₩28,475 | -1.89% | 75.6만 |
|---|
| 2026.08.21 | ₩27,832 | ₩29,480 | ₩27,832 | ₩29,052 | +4.38% | 82.2만 |
|---|
| 2026.08.20 | ₩29,306 | ₩29,346 | ₩27,725 | ₩27,779 | -5.21% | 129.3만 |
|---|
| 2026.08.19 | ₩29,065 | ₩29,752 | ₩28,938 | ₩29,360 | +1.01% | 63.6만 |
|---|
| 2026.08.18 | ₩28,274 | ₩29,320 | ₩28,274 | ₩28,569 | +1.04% | 81.9만 |
|---|
| 2026.08.17 | ₩28,516 | ₩28,985 | ₩27,846 | ₩28,261 | -0.89% | 99.9만 |
|---|
| 2026.08.14 | ₩29,614 | ₩29,614 | ₩28,676 | ₩29,011 | -2.04% | 75.1만 |
|---|
| 2026.08.13 | ₩28,475 | ₩30,552 | ₩28,355 | ₩29,413 | +3.29% | 123.9만 |
|---|
| 2026.08.12 | ₩30,077 | ₩30,392 | ₩28,375 | ₩28,475 | -5.32% | 115.6만 |
|---|
| 2026.08.11 | ₩28,810 | ₩30,727 | ₩28,395 | ₩30,673 | +6.47% | 139.8만 |
|---|
| 2026.08.10 | ₩28,382 | ₩29,775 | ₩27,913 | ₩29,092 | +2.50% | 201.6만 |
|---|
| 2026.08.07 | ₩26,854 | ₩28,489 | ₩26,492 | ₩27,350 | +1.85% | 176.2만 |
|---|
| 2026.08.06 | ₩25,300 | ₩26,881 | ₩23,671 | ₩26,841 | +6.09% | 230.2만 |
|---|
| 2026.08.05 | ₩23,397 | ₩26,291 | ₩22,941 | ₩25,916 | +10.77% | 545.9만 |
|---|
| 2026.08.04 | ₩23,544 | ₩24,777 | ₩23,520 | ₩24,496 | +4.04% | 373.3만 |
|---|
| 2026.08.03 | ₩25,286 | ₩25,688 | ₩23,906 | ₩24,630 | -2.60% | 290.1만 |
|---|
| 2026.07.31 | ₩24,134 | ₩25,018 | ₩23,732 | ₩24,951 | +3.39% | 117.9만 |
|---|
| 2026.07.30 | ₩23,919 | ₩24,241 | ₩23,370 | ₩24,120 | +0.84% | 121.1만 |
|---|
| 2026.07.29 | ₩23,986 | ₩24,563 | ₩23,772 | ₩23,960 | -0.11% | 99.2만 |
|---|
| 2026.07.28 | ₩23,142 | ₩24,549 | ₩23,142 | ₩24,228 | +4.69% | 158.2만 |
|---|
| 2026.07.27 | ₩22,740 | ₩24,308 | ₩22,593 | ₩23,705 | +4.24% | 134.4만 |
|---|
| 2026.07.24 | ₩23,558 | ₩23,866 | ₩22,331 | ₩22,365 | -5.06% | 188.6만 |
|---|
| 2026.07.23 | ₩23,718 | ₩23,986 | ₩23,008 | ₩23,517 | -0.85% | 153.3만 |
|---|
| 2026.07.22 | ₩24,790 | ₩24,831 | ₩23,618 | ₩23,718 | -4.32% | 113.8만 |
|---|
| 2026.07.21 | ₩25,192 | ₩25,581 | ₩24,672 | ₩24,817 | -1.49% | 113만 |
|---|
| 2026.07.20 | ₩25,487 | ₩26,184 | ₩24,938 | ₩25,755 | +1.05% | 115.1만 |
|---|
| 2026.07.17 | ₩25,340 | ₩25,956 | ₩24,274 | ₩25,755 | +1.64% | 212만 |
|---|
| 2026.07.16 | ₩25,929 | ₩26,425 | ₩25,380 | ₩25,728 | -0.78% | 158.7만 |
|---|
| 2026.07.15 | ₩25,594 | ₩25,916 | ₩24,067 | ₩25,661 | +0.26% | 239.2만 |
|---|
| 2026.07.14 | ₩27,658 | ₩28,375 | ₩25,011 | ₩25,876 | -6.44% | 189만 |
|---|
| 2026.07.13 | ₩28,248 | ₩28,891 | ₩28,033 | ₩28,435 | +0.66% | 108.5만 |
|---|
| 2026.07.10 | ₩26,975 | ₩28,140 | ₩26,305 | ₩27,993 | +3.78% | 123만 |
|---|
| 2026.07.09 | ₩26,626 | ₩27,417 | ₩26,197 | ₩26,465 | -0.60% | 154만 |
|---|
| 2026.07.08 | ₩27,805 | ₩28,087 | ₩26,425 | ₩26,526 | -4.60% | 202.4만 |
|---|
| 2026.07.07 | ₩28,663 | ₩29,105 | ₩27,149 | ₩28,181 | -1.68% | 144.9만 |
|---|
| 2026.07.06 | ₩27,738 | ₩29,313 | ₩27,082 | ₩28,422 | +2.46% | 140.8만 |
|---|
| 2026.07.02 | ₩31,933 | ₩32,281 | ₩27,745 | ₩28,181 | -11.75% | 173.1만 |
|---|
| 2026.07.01 | ₩30,727 | ₩32,428 | ₩30,680 | ₩31,450 | +2.35% | 135만 |
|---|
| 2026.06.30 | ₩30,083 | ₩30,459 | ₩29,132 | ₩30,258 | +0.58% | 130.3만 |
|---|
| 2026.06.29 | ₩30,512 | ₩31,437 | ₩29,467 | ₩30,258 | -0.83% | 112.7만 |
|---|
| 2026.06.26 | ₩28,877 | ₩30,552 | ₩28,757 | ₩30,231 | +4.69% | 265만 |
|---|
| 2026.06.25 | ₩27,604 | ₩28,824 | ₩27,122 | ₩28,797 | +4.32% | 173.9만 |
|---|
| 2026.06.24 | ₩28,837 | ₩29,494 | ₩27,913 | ₩27,939 | -3.11% | 183.1만 |
|---|
| 2026.06.23 | ₩28,489 | ₩28,810 | ₩26,693 | ₩27,604 | -3.10% | 202.6만 |
|---|
| 2026.06.22 | ₩28,891 | ₩29,903 | ₩28,006 | ₩28,221 | -2.32% | 123.2만 |
|---|
| 2026.06.18 | ₩28,140 | ₩29,333 | ₩27,738 | ₩29,105 | +3.43% | 178.2만 |
|---|
| 2026.06.17 | ₩29,440 | ₩30,325 | ₩27,698 | ₩28,020 | -4.82% | 279.9만 |
|---|
| 2026.06.16 | ₩31,115 | ₩31,316 | ₩29,360 | ₩29,614 | -4.82% | 346.8만 |
|---|
| 2026.06.15 | ₩33,876 | ₩34,104 | ₩30,104 | ₩31,115 | -8.15% | 321.1만 |
|---|
| 2026.06.12 | ₩36,864 | ₩36,891 | ₩33,755 | ₩34,445 | -6.56% | 137.8만 |
|---|
| 2026.06.11 | ₩37,748 | ₩37,748 | ₩34,291 | ₩37,105 | -1.70% | 258.9만 |
|---|
| 2026.06.10 | ₩38,365 | ₩39,464 | ₩37,990 | ₩38,981 | +1.61% | 84.8만 |
|---|
| 2026.06.09 | ₩38,057 | ₩39,852 | ₩38,030 | ₩38,566 | +1.34% | 129.5만 |
|---|
| 2026.06.08 | ₩37,159 | ₩39,410 | ₩37,139 | ₩37,990 | +2.24% | 131.3만 |
|---|
| 2026.06.05 | ₩36,234 | ₩37,373 | ₩35,631 | ₩37,293 | +2.92% | 105.9만 |
|---|
| 2026.06.04 | ₩36,020 | ₩36,824 | ₩35,390 | ₩36,181 | +0.45% | 87.4만 |
|---|
| 2026.06.03 | ₩35,591 | ₩35,725 | ₩34,774 | ₩35,283 | -0.87% | 73.3만 |
|---|
| 2026.06.02 | ₩37,212 | ₩37,255 | ₩35,169 | ₩35,859 | -3.64% | 91.9만 |
|---|
| 2026.06.01 | ₩35,189 | ₩38,619 | ₩34,921 | ₩37,333 | +6.09% | 145.3만 |
|---|
| 2026.05.29 | ₩36,355 | ₩36,676 | ₩35,256 | ₩35,283 | -2.95% | 90.2만 |
|---|
| 2026.05.28 | ₩35,042 | ₩36,623 | ₩34,613 | ₩36,449 | +4.02% | 114.9만 |
|---|
| 2026.05.27 | ₩36,784 | ₩36,784 | ₩34,936 | ₩35,457 | -3.61% | 105.1만 |
|---|
| 2026.05.26 | ₩38,753 | ₩39,531 | ₩36,596 | ₩36,784 | -5.08% | 145.2만 |
|---|
| 2026.05.22 | ₩38,780 | ₩39,691 | ₩38,398 | ₩38,861 | +0.21% | 111.9만 |
|---|
| 2026.05.21 | ₩37,775 | ₩39,389 | ₩37,172 | ₩38,767 | +2.63% | 140.8만 |
|---|
| 2026.05.20 | ₩34,425 | ₩37,708 | ₩34,023 | ₩37,668 | +9.42% | 145.9만 |
|---|
| 2026.05.19 | ₩34,867 | ₩35,531 | ₩33,956 | ₩34,720 | -0.42% | 130만 |
|---|
| 2026.05.18 | ₩34,975 | ₩35,872 | ₩33,299 | ₩34,854 | -0.34% | 164.9만 |
|---|
| 2026.05.15 | ₩35,162 | ₩36,020 | ₩34,519 | ₩35,001 | -0.46% | 213.6만 |
|---|
| 2026.05.14 | ₩34,934 | ₩35,859 | ₩34,050 | ₩35,350 | +1.19% | 141만 |
|---|
| 2026.05.13 | ₩37,789 | ₩38,995 | ₩34,090 | ₩34,439 | -8.87% | 275.9만 |
|---|
| 2026.05.12 | ₩35,511 | ₩38,566 | ₩35,444 | ₩38,445 | +8.26% | 297.9만 |
|---|
| 2026.05.11 | ₩33,983 | ₩37,266 | ₩33,501 | ₩35,444 | +4.30% | 236.4만 |
|---|
| 2026.05.08 | ₩34,171 | ₩34,318 | ₩32,804 | ₩34,037 | -0.39% | 137만 |
|---|
| 2026.05.07 | ₩33,232 | ₩34,318 | ₩32,951 | ₩34,090 | +2.58% | 104만 |
|---|
| 2026.05.06 | ₩33,541 | ₩34,057 | ₩32,509 | ₩33,232 | -0.92% | 113.9만 |
|---|
| 2026.05.05 | ₩33,487 | ₩33,856 | ₩32,495 | ₩33,742 | +0.76% | 89.4만 |
|---|
| 2026.05.04 | ₩33,005 | ₩33,849 | ₩32,804 | ₩33,273 | +0.81% | 129.5만 |
|---|
| 2026.05.01 | ₩32,710 | ₩33,487 | ₩31,035 | ₩33,005 | +0.90% | 121.6만 |
|---|
| 2026.04.30 | ₩32,268 | ₩35,015 | ₩29,078 | ₩32,214 | -0.17% | 409.2만 |
|---|
| 2026.04.29 | ₩30,579 | ₩31,316 | ₩28,516 | ₩29,092 | -4.86% | 215.9만 |
|---|
| 2026.04.28 | ₩32,442 | ₩32,769 | ₩30,177 | ₩30,861 | -4.87% | 136.9만 |
|---|
| 2026.04.27 | ₩32,562 | ₩33,681 | ₩32,040 | ₩32,281 | -0.86% | 118.4만 |
|---|
| 2026.04.24 | ₩32,562 | ₩32,991 | ₩31,263 | ₩32,643 | +0.25% | 118.9만 |
|---|
| 2026.04.23 | ₩33,621 | ₩33,929 | ₩31,745 | ₩32,482 | -3.39% | 151.2만 |
|---|
| 2026.04.22 | ₩33,460 | ₩34,546 | ₩33,139 | ₩33,648 | +0.56% | 116.1만 |
|---|
| 2026.04.21 | ₩34,479 | ₩34,747 | ₩33,165 | ₩33,179 | -3.77% | 78만 |
|---|
| 2026.04.20 | ₩33,460 | ₩34,800 | ₩33,226 | ₩34,479 | +3.04% | 103.7만 |
|---|
| 2026.04.17 | ₩33,085 | ₩34,184 | ₩33,085 | ₩33,688 | +1.82% | 75.6만 |
|---|
| 2026.04.16 | ₩34,666 | ₩34,854 | ₩32,723 | ₩32,857 | -5.22% | 92.5만 |
|---|
| 2026.04.15 | ₩33,299 | ₩34,653 | ₩33,299 | ₩34,398 | +3.30% | 97.4만 |
|---|
| 2026.04.14 | ₩31,758 | ₩33,299 | ₩31,544 | ₩32,951 | +3.76% | 104.5만 |
|---|
| 2026.04.13 | ₩31,209 | ₩31,852 | ₩30,606 | ₩31,437 | +0.73% | 183.5만 |
|---|
| 2026.04.10 | ₩31,517 | ₩31,892 | ₩30,566 | ₩31,088 | -1.36% | 113만 |
|---|
| 2026.04.09 | ₩31,745 | ₩32,174 | ₩30,774 | ₩31,182 | -1.77% | 111.7만 |
|---|
| 2026.04.08 | ₩32,428 | ₩33,501 | ₩31,933 | ₩31,986 | -1.36% | 183.6만 |
|---|
| 2026.04.07 | ₩31,611 | ₩31,866 | ₩30,861 | ₩31,075 | -1.70% | 162.7만 |
|---|
| 2026.04.06 | ₩33,702 | ₩34,311 | ₩31,839 | ₩31,866 | -5.45% | 175.7만 |
|---|
| 2026.04.02 | ₩33,393 | ₩34,894 | ₩32,830 | ₩33,661 | +0.80% | 79.9만 |
|---|
| 2026.04.01 | ₩33,635 | ₩35,363 | ₩33,541 | ₩33,983 | +1.04% | 114.3만 |
|---|
| 2026.03.31 | ₩34,305 | ₩35,330 | ₩33,440 | ₩33,514 | -2.30% | 119.1만 |
|---|
| 2026.03.30 | ₩34,787 | ₩35,055 | ₩33,018 | ₩34,238 | -1.58% | 97.7만 |
|---|
| 2026.03.27 | ₩33,380 | ₩36,288 | ₩32,294 | ₩35,323 | +5.82% | 205.4만 |
|---|
| 2026.03.26 | ₩33,299 | ₩34,586 | ₩33,031 | ₩33,594 | +0.89% | 137.3만 |
|---|
| 2026.03.25 | ₩33,903 | ₩34,707 | ₩33,018 | ₩33,420 | -1.42% | 92.7만 |
|---|
| 2026.03.24 | ₩34,559 | ₩34,760 | ₩33,594 | ₩33,635 | -2.68% | 101.5만 |
|---|
| 2026.03.23 | ₩34,640 | ₩35,489 | ₩33,836 | ₩34,867 | +0.66% | 89.7만 |
|---|
| 2026.03.20 | ₩34,787 | ₩35,162 | ₩33,621 | ₩34,559 | -0.65% | 122.1만 |
|---|
| 2026.03.19 | ₩35,001 | ₩35,444 | ₩33,219 | ₩34,412 | -1.68% | 102.2만 |
|---|
| 2026.03.18 | ₩36,006 | ₩36,368 | ₩34,787 | ₩35,068 | -2.61% | 145.9만 |
|---|
| 2026.03.17 | ₩37,856 | ₩38,432 | ₩36,623 | ₩36,663 | -3.15% | 148만 |
|---|
| 2026.03.16 | ₩36,355 | ₩37,775 | ₩36,140 | ₩37,507 | +3.17% | 152.5만 |
|---|
| 2026.03.13 | ₩35,001 | ₩36,703 | ₩34,841 | ₩36,355 | +3.87% | 171.2만 |
|---|
| 2026.03.12 | ₩36,422 | ₩36,676 | ₩34,707 | ₩35,001 | -3.90% | 174.1만 |
|---|
| 2026.03.11 | ₩32,335 | ₩37,346 | ₩31,776 | ₩37,253 | +15.21% | 375.5만 |
|---|
| 2026.03.10 | ₩36,006 | ₩36,181 | ₩32,147 | ₩32,388 | -10.05% | 251.7만 |
|---|
| 2026.03.09 | ₩31,906 | ₩34,090 | ₩31,236 | ₩33,849 | +6.09% | 221.3만 |
|---|
| 2026.03.06 | ₩32,241 | ₩33,112 | ₩30,512 | ₩32,455 | +0.67% | 241.6만 |
|---|
| 2026.03.05 | ₩35,283 | ₩36,154 | ₩33,567 | ₩33,970 | -3.72% | 191.3만 |
|---|
| 2026.03.04 | ₩35,484 | ₩36,288 | ₩34,991 | ₩35,591 | +0.30% | 130.7만 |
|---|
| 2026.03.03 | ₩33,996 | ₩35,457 | ₩31,825 | ₩35,189 | +3.51% | 274.1만 |
|---|
| 2026.03.02 | ₩29,695 | ₩34,767 | ₩29,279 | ₩34,707 | +16.88% | 444.7만 |
|---|
| 2026.02.27 | ₩30,954 | ₩31,524 | ₩29,949 | ₩30,405 | -1.77% | 447.1만 |
|---|
| 2026.02.26 | ₩26,278 | ₩32,294 | ₩25,929 | ₩31,665 | +20.50% | 902.8만 |
|---|
| 2026.02.25 | ₩36,998 | ₩38,144 | ₩35,725 | ₩37,306 | +0.83% | 251.8만 |
|---|
| 2026.02.24 | ₩36,569 | ₩37,943 | ₩35,913 | ₩36,529 | -0.11% | 132.9만 |
|---|
| 2026.02.23 | ₩36,221 | ₩36,971 | ₩35,310 | ₩36,663 | +1.22% | 157.5만 |
|---|
| 2026.02.20 | ₩35,658 | ₩36,683 | ₩35,149 | ₩36,542 | +2.48% | 175.8만 |
|---|
| 2026.02.19 | ₩36,904 | ₩37,038 | ₩35,437 | ₩35,859 | -2.83% | 114.6만 |
|---|
| 2026.02.18 | ₩37,561 | ₩37,681 | ₩36,944 | ₩37,145 | -1.11% | 171.9만 |
|---|
| 2026.02.17 | ₩37,641 | ₩38,311 | ₩36,851 | ₩37,681 | +0.11% | 92만 |
|---|
| 2026.02.13 | ₩37,480 | ₩38,673 | ₩36,931 | ₩37,239 | -0.64% | 88.8만 |
|---|
| 2026.02.12 | ₩38,284 | ₩39,624 | ₩37,011 | ₩37,641 | -1.68% | 125.5만 |
|---|
| 2026.02.11 | ₩40,160 | ₩40,160 | ₩37,340 | ₩38,191 | -4.90% | 130.5만 |
|---|
| 2026.02.10 | ₩39,799 | ₩40,227 | ₩39,021 | ₩40,134 | +0.84% | 103만 |
|---|
| 2026.02.09 | ₩37,708 | ₩39,437 | ₩36,087 | ₩39,142 | +3.80% | 109.2만 |
|---|
| 2026.02.06 | ₩36,851 | ₩38,559 | ₩35,718 | ₩38,512 | +4.51% | 148.9만 |
|---|
| 2026.02.05 | ₩39,062 | ₩39,604 | ₩36,489 | ₩36,717 | -6.00% | 149.9만 |
|---|
| 2026.02.04 | ₩39,129 | ₩40,113 | ₩37,373 | ₩38,767 | -0.92% | 165.1만 |
|---|
| 2026.02.03 | ₩39,048 | ₩39,852 | ₩37,789 | ₩39,115 | +0.17% | 84.9만 |
|---|
| 2026.02.02 | ₩38,445 | ₩39,879 | ₩38,231 | ₩39,048 | +1.57% | 76.5만 |
|---|
| 2026.01.30 | ₩38,807 | ₩40,134 | ₩38,311 | ₩38,807 | 0.00% | 98.9만 |
|---|
| 2026.01.29 | ₩40,134 | ₩40,214 | ₩38,351 | ₩39,021 | -2.77% | 87.2만 |
|---|
| 2026.01.28 | ₩41,313 | ₩41,567 | ₩39,973 | ₩40,227 | -2.63% | 72.2만 |
|---|
| 2026.01.27 | ₩40,120 | ₩42,003 | ₩39,732 | ₩41,246 | +2.81% | 171.1만 |
|---|
| 2026.01.26 | ₩38,914 | ₩40,107 | ₩38,539 | ₩39,678 | +1.96% | 123.2만 |
|---|
| 2026.01.23 | ₩41,098 | ₩41,098 | ₩39,021 | ₩39,035 | -5.02% | 124.4만 |
|---|
| 2026.01.22 | ₩41,795 | ₩42,948 | ₩40,938 | ₩41,179 | -1.47% | 121.2만 |
|---|
| 2026.01.21 | ₩40,616 | ₩41,487 | ₩39,725 | ₩41,474 | +2.11% | 113.5만 |
|---|
| 2026.01.20 | ₩40,201 | ₩41,889 | ₩39,892 | ₩40,616 | +1.03% | 117.3만 |
|---|
| 2026.01.16 | ₩40,495 | ₩41,817 | ₩39,785 | ₩40,710 | +0.53% | 148.5만 |
|---|
| 2026.01.15 | ₩41,795 | ₩42,487 | ₩40,616 | ₩40,871 | -2.21% | 98만 |
|---|
| 2026.01.14 | ₩40,589 | ₩42,546 | ₩39,691 | ₩42,036 | +3.57% | 115.3만 |
|---|
| 2026.01.13 | ₩42,532 | ₩42,800 | ₩40,482 | ₩40,978 | -3.65% | 80.1만 |
|---|
| 2026.01.12 | ₩44,046 | ₩44,046 | ₩41,616 | ₩41,983 | -4.69% | 101.2만 |
|---|
| 2026.01.09 | ₩46,311 | ₩47,055 | ₩42,693 | ₩43,993 | -5.01% | 94.7만 |
|---|
| 2026.01.08 | ₩45,199 | ₩47,169 | ₩44,804 | ₩46,204 | +2.22% | 71만 |
|---|
| 2026.01.07 | ₩46,405 | ₩46,458 | ₩45,132 | ₩45,453 | -2.05% | 88.7만 |
|---|
| 2026.01.06 | ₩44,381 | ₩47,437 | ₩44,167 | ₩46,512 | +4.80% | 186.2만 |
|---|
| 2026.01.05 | ₩42,077 | ₩44,582 | ₩42,077 | ₩44,381 | +5.48% | 153.4만 |
|---|
| 2026.01.02 | ₩42,425 | ₩42,543 | ₩41,005 | ₩41,219 | -2.84% | 90.9만 |
|---|
| 2025.12.31 | ₩42,050 | ₩42,298 | ₩41,541 | ₩42,157 | +0.25% | 104.8만 |
|---|
| 2025.12.30 | ₩42,626 | ₩42,794 | ₩41,843 | ₩42,251 | -0.88% | 73.5만 |
|---|
| 2025.12.29 | ₩43,484 | ₩44,140 | ₩42,747 | ₩43,082 | -0.92% | 90만 |
|---|
| 2025.12.26 | ₩43,591 | ₩43,711 | ₩42,580 | ₩43,430 | -0.37% | 75만 |
|---|
| 2025.12.24 | ₩43,993 | ₩44,596 | ₩43,269 | ₩44,060 | +0.15% | 49.5만 |
|---|
| 2025.12.23 | ₩45,534 | ₩45,762 | ₩43,805 | ₩43,845 | -3.71% | 111.4만 |
|---|
| 2025.12.22 | ₩42,961 | ₩46,740 | ₩42,881 | ₩45,909 | +6.86% | 154만 |
|---|
| 2025.12.19 | ₩43,725 | ₩44,314 | ₩42,472 | ₩42,961 | -1.75% | 175.7만 |
|---|
| 2025.12.18 | ₩45,956 | ₩46,231 | ₩43,390 | ₩43,859 | -4.56% | 136.2만 |
|---|
| 2025.12.17 | ₩47,973 | ₩49,045 | ₩45,226 | ₩45,266 | -5.64% | 107.8만 |
|---|
| 2025.12.16 | ₩48,469 | ₩48,509 | ₩46,339 | ₩47,785 | -1.41% | 99.6만 |
|---|
| 2025.12.15 | ₩48,549 | ₩49,447 | ₩47,397 | ₩48,375 | -0.36% | 124.5만 |
|---|
| 2025.12.12 | ₩49,728 | ₩49,742 | ₩48,000 | ₩48,227 | -3.02% | 126.2만 |
|---|
| 2025.12.11 | ₩47,986 | ₩49,132 | ₩47,805 | ₩48,281 | +0.61% | 75.1만 |
|---|
| 2025.12.10 | ₩46,646 | ₩48,040 | ₩46,555 | ₩47,852 | +2.59% | 129.7만 |
|---|
| 2025.12.09 | ₩45,547 | ₩47,959 | ₩45,293 | ₩46,901 | +2.97% | 192.1만 |
|---|
| 2025.12.08 | ₩45,051 | ₩47,035 | ₩44,582 | ₩45,601 | +1.22% | 272.1만 |
|---|
| 2025.12.05 | ₩47,611 | ₩51,068 | ₩47,571 | ₩48,053 | +0.93% | 230.3만 |
|---|
| 2025.12.04 | ₩44,810 | ₩48,288 | ₩44,234 | ₩47,477 | +5.95% | 237.7만 |
|---|
| 2025.12.03 | ₩39,906 | ₩44,562 | ₩39,745 | ₩44,462 | +11.42% | 236.4만 |
|---|
| 2025.12.02 | ₩40,710 | ₩41,286 | ₩38,914 | ₩39,571 | -2.80% | 141.5만 |
|---|
| 2025.12.01 | ₩41,634 | ₩41,943 | ₩40,361 | ₩40,750 | -2.12% | 118.5만 |
|---|
| 2025.11.28 | ₩42,586 | ₩42,626 | ₩41,822 | ₩42,452 | -0.31% | 42.4만 |
|---|
| 2025.11.26 | ₩43,390 | ₩44,130 | ₩41,675 | ₩42,452 | -2.16% | 112.4만 |
|---|
| 2025.11.25 | ₩40,723 | ₩43,926 | ₩40,241 | ₩43,242 | +6.19% | 226.7만 |
|---|
| 2025.11.24 | ₩40,013 | ₩41,152 | ₩39,812 | ₩40,214 | +0.50% | 128만 |
|---|
| 2025.11.21 | ₩37,547 | ₩41,072 | ₩37,253 | ₩40,013 | +6.57% | 251.9만 |
|---|
| 2025.11.20 | ₩37,641 | ₩38,499 | ₩37,306 | ₩37,373 | -0.71% | 156.9만 |
|---|
| 2025.11.19 | ₩37,923 | ₩38,241 | ₩37,306 | ₩37,427 | -1.31% | 140만 |
|---|
| 2025.11.18 | ₩38,740 | ₩39,155 | ₩37,896 | ₩38,057 | -1.76% | 188.3만 |
|---|
| 2025.11.17 | ₩39,276 | ₩39,745 | ₩38,593 | ₩38,968 | -0.78% | 153.7만 |
|---|
| 2025.11.14 | ₩40,227 | ₩40,773 | ₩39,531 | ₩39,785 | -1.10% | 111.5만 |
|---|
| 2025.11.13 | ₩41,005 | ₩41,742 | ₩40,629 | ₩40,763 | -0.59% | 95.8만 |
|---|
| 2025.11.12 | ₩41,902 | ₩42,130 | ₩40,884 | ₩41,232 | -1.60% | 102.5만 |
|---|
| 2025.11.11 | ₩41,554 | ₩42,599 | ₩41,420 | ₩41,996 | +1.06% | 110.8만 |
|---|
| 2025.11.10 | ₩42,934 | ₩43,577 | ₩41,360 | ₩41,460 | -3.43% | 142.8만 |
|---|
| 2025.11.07 | ₩41,045 | ₩42,827 | ₩39,906 | ₩42,773 | +4.21% | 316.4만 |
|---|
| 2025.11.06 | ₩42,633 | ₩43,269 | ₩41,273 | ₩41,943 | -1.62% | 191.6만 |
|---|
| 2025.11.05 | ₩43,859 | ₩47,571 | ₩41,730 | ₩42,358 | -3.42% | 432.8만 |
|---|
| 2025.11.04 | ₩46,164 | ₩47,845 | ₩45,520 | ₩46,928 | +1.65% | 267.6만 |
|---|
| 2025.11.03 | ₩45,561 | ₩46,861 | ₩44,730 | ₩46,244 | +1.50% | 177.7만 |
|---|
| 2025.10.31 | ₩46,740 | ₩46,740 | ₩45,132 | ₩45,601 | -2.44% | 102.2만 |
|---|
| 2025.10.30 | ₩48,067 | ₩48,629 | ₩46,043 | ₩46,070 | -4.15% | 108.5만 |
|---|
| 2025.10.29 | ₩49,407 | ₩49,728 | ₩47,698 | ₩48,147 | -2.55% | 158.3만 |
|---|
| 2025.10.28 | ₩48,442 | ₩49,956 | ₩47,903 | ₩49,514 | +2.21% | 133.1만 |
|---|
| 2025.10.27 | ₩47,979 | ₩49,353 | ₩47,705 | ₩48,710 | +1.52% | 158.7만 |
|---|
| 2025.10.24 | ₩46,874 | ₩48,893 | ₩46,606 | ₩46,887 | +0.03% | 125.9만 |
|---|
| 2025.10.23 | ₩46,901 | ₩47,631 | ₩45,983 | ₩46,391 | -1.09% | 90.1만 |
|---|
| 2025.10.22 | ₩47,222 | ₩49,206 | ₩46,566 | ₩47,035 | -0.40% | 143.5만 |
|---|
| 2025.10.21 | ₩46,499 | ₩47,182 | ₩45,373 | ₩46,378 | -0.26% | 83.6만 |
|---|
| 2025.10.20 | ₩44,797 | ₩47,249 | ₩44,442 | ₩46,525 | +3.86% | 123.7만 |
|---|
| 2025.10.17 | ₩45,239 | ₩45,587 | ₩43,698 | ₩44,180 | -2.34% | 89.8만 |
|---|
| 2025.10.16 | ₩46,043 | ₩47,088 | ₩45,025 | ₩45,480 | -1.22% | 134.1만 |
|---|
| 2025.10.15 | ₩45,360 | ₩46,491 | ₩44,087 | ₩45,239 | -0.27% | 102.6만 |
|---|
| 2025.10.14 | ₩43,510 | ₩46,579 | ₩43,028 | ₩45,453 | +4.47% | 102.9만 |
|---|
| 2025.10.13 | ₩44,301 | ₩45,145 | ₩43,497 | ₩44,221 | -0.18% | 93.1만 |
|---|
| 2025.10.10 | ₩47,249 | ₩47,752 | ₩43,618 | ₩44,113 | -6.64% | 150.1만 |
|---|