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 | ₩23,843 | ₩24,728 | ₩23,843 | ₩24,674 | +3.49% | 111.4만 |
| 2026.10.08 | ₩23,869 | ₩24,178 | ₩23,494 | ₩24,004 | +0.56% | 118만 |
| 2026.10.07 | ₩23,641 | ₩24,754 | ₩23,641 | ₩24,017 | +1.59% | 115만 |
| 2026.10.06 | ₩23,896 | ₩24,138 | ₩23,092 | ₩23,481 | -1.74% | 94.9만 |
| 2026.10.05 | ₩23,011 | ₩24,258 | ₩22,964 | ₩23,896 | +3.85% | 97.1만 |
| 2026.10.02 | ₩23,051 | ₩24,010 | ₩22,730 | ₩23,011 | -0.17% | 124.1만 |
| 2026.10.01 | ₩24,486 | ₩24,754 | ₩22,448 | ₩22,823 | -6.79% | 160.5만 |
| 2026.09.30 | ₩24,258 | ₩24,808 | ₩23,715 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,433 |
| +0.72% |
| 159.5만 |
| 2026.09.29 | ₩23,293 | ₩25,036 | ₩22,528 | ₩24,433 | +4.89% | 218.7만 |
|---|
| 2026.09.28 | ₩23,105 | ₩23,414 | ₩22,528 | ₩23,132 | +0.12% | 174.9만 |
|---|
| 2026.09.25 | ₩23,293 | ₩23,722 | ₩22,864 | ₩23,065 | -0.98% | 195.2만 |
|---|
| 2026.09.24 | ₩24,433 | ₩24,669 | ₩23,132 | ₩23,467 | -3.95% | 135만 |
|---|
| 2026.09.23 | ₩24,594 | ₩24,969 | ₩24,064 | ₩24,258 | -1.36% | 91.5만 |
|---|
| 2026.09.22 | ₩25,304 | ₩25,747 | ₩24,674 | ₩24,714 | -2.33% | 117.2만 |
|---|
| 2026.09.21 | ₩25,894 | ₩25,988 | ₩24,681 | ₩24,822 | -4.14% | 111.5만 |
|---|
| 2026.09.18 | ₩26,042 | ₩26,164 | ₩25,465 | ₩25,881 | -0.62% | 149.1만 |
|---|
| 2026.09.17 | ₩26,256 | ₩26,256 | ₩25,532 | ₩26,109 | -0.56% | 85만 |
|---|
| 2026.09.16 | ₩25,747 | ₩26,766 | ₩25,350 | ₩26,069 | +1.25% | 129.6만 |
|---|
| 2026.09.15 | ₩27,919 | ₩28,040 | ₩25,787 | ₩25,881 | -7.30% | 199.8만 |
|---|
| 2026.09.14 | ₩27,597 | ₩28,831 | ₩27,597 | ₩28,187 | +2.14% | 168.3만 |
|---|
| 2026.09.11 | ₩27,128 | ₩27,718 | ₩26,216 | ₩27,329 | +0.74% | 157.3만 |
|---|
| 2026.09.10 | ₩27,383 | ₩27,691 | ₩26,498 | ₩26,913 | -1.71% | 97.6만 |
|---|
| 2026.09.09 | ₩28,456 | ₩28,751 | ₩27,624 | ₩27,812 | -2.26% | 107만 |
|---|
| 2026.09.08 | ₩30,152 | ₩30,253 | ₩27,959 | ₩28,630 | -5.05% | 178.3만 |
|---|
| 2026.09.04 | ₩28,415 | ₩30,621 | ₩28,013 | ₩30,521 | +7.41% | 127.5만 |
|---|
| 2026.09.03 | ₩29,676 | ₩30,159 | ₩27,946 | ₩28,657 | -3.43% | 86.1만 |
|---|
| 2026.09.02 | ₩27,973 | ₩29,622 | ₩27,892 | ₩29,461 | +5.32% | 127.8만 |
|---|
| 2026.09.01 | ₩28,362 | ₩28,469 | ₩27,262 | ₩28,040 | -1.13% | 107만 |
|---|
| 2026.08.31 | ₩27,839 | ₩28,509 | ₩27,322 | ₩28,429 | +2.12% | 94만 |
|---|
| 2026.08.28 | ₩27,839 | ₩28,120 | ₩27,383 | ₩27,933 | +0.34% | 68.7만 |
|---|
| 2026.08.27 | ₩28,617 | ₩28,617 | ₩27,443 | ₩27,624 | -3.47% | 110.7만 |
|---|
| 2026.08.26 | ₩28,536 | ₩28,710 | ₩28,000 | ₩28,254 | -0.99% | 77만 |
|---|
| 2026.08.25 | ₩28,496 | ₩29,059 | ₩28,214 | ₩28,965 | +1.65% | 59.5만 |
|---|
| 2026.08.24 | ₩29,046 | ₩29,072 | ₩28,208 | ₩28,496 | -1.89% | 75.6만 |
|---|
| 2026.08.21 | ₩27,852 | ₩29,502 | ₩27,852 | ₩29,072 | +4.38% | 82.2만 |
|---|
| 2026.08.20 | ₩29,327 | ₩29,367 | ₩27,745 | ₩27,799 | -5.21% | 129.3만 |
|---|
| 2026.08.19 | ₩29,086 | ₩29,774 | ₩28,958 | ₩29,381 | +1.01% | 63.6만 |
|---|
| 2026.08.18 | ₩28,295 | ₩29,341 | ₩28,295 | ₩28,590 | +1.04% | 81.9만 |
|---|
| 2026.08.17 | ₩28,536 | ₩29,005 | ₩27,866 | ₩28,281 | -0.89% | 99.9만 |
|---|
| 2026.08.14 | ₩29,636 | ₩29,636 | ₩28,697 | ₩29,032 | -2.04% | 75.1만 |
|---|
| 2026.08.13 | ₩28,496 | ₩30,574 | ₩28,375 | ₩29,435 | +3.29% | 123.9만 |
|---|
| 2026.08.12 | ₩30,098 | ₩30,413 | ₩28,395 | ₩28,496 | -5.32% | 115.6만 |
|---|
| 2026.08.11 | ₩28,831 | ₩30,749 | ₩28,415 | ₩30,695 | +6.47% | 139.8만 |
|---|
| 2026.08.10 | ₩28,402 | ₩29,797 | ₩27,933 | ₩29,113 | +2.50% | 201.6만 |
|---|
| 2026.08.07 | ₩26,873 | ₩28,509 | ₩26,511 | ₩27,369 | +1.85% | 176.2만 |
|---|
| 2026.08.06 | ₩25,318 | ₩26,900 | ₩23,688 | ₩26,860 | +6.09% | 230.2만 |
|---|
| 2026.08.05 | ₩23,414 | ₩26,310 | ₩22,958 | ₩25,935 | +10.77% | 545.9만 |
|---|
| 2026.08.04 | ₩23,561 | ₩24,795 | ₩23,537 | ₩24,513 | +4.04% | 373.3만 |
|---|
| 2026.08.03 | ₩25,304 | ₩25,707 | ₩23,923 | ₩24,647 | -2.60% | 290.1만 |
|---|
| 2026.07.31 | ₩24,151 | ₩25,036 | ₩23,749 | ₩24,969 | +3.39% | 117.9만 |
|---|
| 2026.07.30 | ₩23,936 | ₩24,258 | ₩23,387 | ₩24,138 | +0.84% | 121.1만 |
|---|
| 2026.07.29 | ₩24,004 | ₩24,580 | ₩23,789 | ₩23,977 | -0.11% | 99.2만 |
|---|
| 2026.07.28 | ₩23,159 | ₩24,567 | ₩23,159 | ₩24,245 | +4.69% | 158.2만 |
|---|
| 2026.07.27 | ₩22,756 | ₩24,325 | ₩22,609 | ₩23,722 | +4.24% | 134.4만 |
|---|
| 2026.07.24 | ₩23,574 | ₩23,883 | ₩22,347 | ₩22,381 | -5.06% | 188.6만 |
|---|
| 2026.07.23 | ₩23,735 | ₩24,004 | ₩23,025 | ₩23,534 | -0.85% | 153.3만 |
|---|
| 2026.07.22 | ₩24,808 | ₩24,848 | ₩23,635 | ₩23,735 | -4.32% | 113.8만 |
|---|
| 2026.07.21 | ₩25,210 | ₩25,599 | ₩24,690 | ₩24,835 | -1.49% | 113만 |
|---|
| 2026.07.20 | ₩25,505 | ₩26,203 | ₩24,956 | ₩25,774 | +1.05% | 115.1만 |
|---|
| 2026.07.17 | ₩25,358 | ₩25,975 | ₩24,292 | ₩25,774 | +1.64% | 212만 |
|---|
| 2026.07.16 | ₩25,948 | ₩26,444 | ₩25,398 | ₩25,747 | -0.78% | 158.7만 |
|---|
| 2026.07.15 | ₩25,613 | ₩25,935 | ₩24,084 | ₩25,680 | +0.26% | 239.2만 |
|---|
| 2026.07.14 | ₩27,678 | ₩28,395 | ₩25,029 | ₩25,894 | -6.44% | 189만 |
|---|
| 2026.07.13 | ₩28,268 | ₩28,912 | ₩28,053 | ₩28,456 | +0.66% | 108.5만 |
|---|
| 2026.07.10 | ₩26,994 | ₩28,161 | ₩26,323 | ₩28,013 | +3.78% | 123만 |
|---|
| 2026.07.09 | ₩26,645 | ₩27,436 | ₩26,216 | ₩26,484 | -0.60% | 154만 |
|---|
| 2026.07.08 | ₩27,825 | ₩28,107 | ₩26,444 | ₩26,545 | -4.60% | 202.4만 |
|---|
| 2026.07.07 | ₩28,684 | ₩29,126 | ₩27,168 | ₩28,201 | -1.68% | 144.9만 |
|---|
| 2026.07.06 | ₩27,758 | ₩29,334 | ₩27,101 | ₩28,442 | +2.46% | 140.8만 |
|---|
| 2026.07.02 | ₩31,956 | ₩32,304 | ₩27,765 | ₩28,201 | -11.75% | 173.1만 |
|---|
| 2026.07.01 | ₩30,749 | ₩32,452 | ₩30,702 | ₩31,473 | +2.35% | 135만 |
|---|
| 2026.06.30 | ₩30,105 | ₩30,480 | ₩29,153 | ₩30,279 | +0.58% | 130.3만 |
|---|
| 2026.06.29 | ₩30,534 | ₩31,459 | ₩29,488 | ₩30,279 | -0.83% | 112.7만 |
|---|
| 2026.06.26 | ₩28,898 | ₩30,574 | ₩28,777 | ₩30,253 | +4.69% | 265만 |
|---|
| 2026.06.25 | ₩27,624 | ₩28,844 | ₩27,141 | ₩28,818 | +4.32% | 173.9만 |
|---|
| 2026.06.24 | ₩28,858 | ₩29,515 | ₩27,933 | ₩27,959 | -3.11% | 183.1만 |
|---|
| 2026.06.23 | ₩28,509 | ₩28,831 | ₩26,712 | ₩27,624 | -3.10% | 202.6만 |
|---|
| 2026.06.22 | ₩28,912 | ₩29,924 | ₩28,026 | ₩28,241 | -2.32% | 123.2만 |
|---|
| 2026.06.18 | ₩28,161 | ₩29,354 | ₩27,758 | ₩29,126 | +3.43% | 178.2만 |
|---|
| 2026.06.17 | ₩29,461 | ₩30,346 | ₩27,718 | ₩28,040 | -4.82% | 279.9만 |
|---|
| 2026.06.16 | ₩31,138 | ₩31,339 | ₩29,381 | ₩29,636 | -4.82% | 346.8만 |
|---|
| 2026.06.15 | ₩33,900 | ₩34,128 | ₩30,125 | ₩31,138 | -8.15% | 321.1만 |
|---|
| 2026.06.12 | ₩36,890 | ₩36,917 | ₩33,779 | ₩34,470 | -6.56% | 137.8만 |
|---|
| 2026.06.11 | ₩37,775 | ₩37,775 | ₩34,316 | ₩37,132 | -1.70% | 258.9만 |
|---|
| 2026.06.10 | ₩38,392 | ₩39,492 | ₩38,017 | ₩39,009 | +1.61% | 84.8만 |
|---|
| 2026.06.09 | ₩38,084 | ₩39,881 | ₩38,057 | ₩38,593 | +1.34% | 129.5만 |
|---|
| 2026.06.08 | ₩37,185 | ₩39,438 | ₩37,165 | ₩38,017 | +2.24% | 131.3만 |
|---|
| 2026.06.05 | ₩36,260 | ₩37,400 | ₩35,657 | ₩37,319 | +2.92% | 105.9만 |
|---|
| 2026.06.04 | ₩36,046 | ₩36,850 | ₩35,415 | ₩36,206 | +0.45% | 87.4만 |
|---|
| 2026.06.03 | ₩35,616 | ₩35,751 | ₩34,798 | ₩35,308 | -0.87% | 73.3만 |
|---|
| 2026.06.02 | ₩37,239 | ₩37,282 | ₩35,194 | ₩35,885 | -3.64% | 91.9만 |
|---|
| 2026.06.01 | ₩35,214 | ₩38,647 | ₩34,946 | ₩37,360 | +6.09% | 145.3만 |
|---|
| 2026.05.29 | ₩36,381 | ₩36,703 | ₩35,281 | ₩35,308 | -2.95% | 90.2만 |
|---|
| 2026.05.28 | ₩35,067 | ₩36,649 | ₩34,638 | ₩36,475 | +4.02% | 114.9만 |
|---|
| 2026.05.27 | ₩36,810 | ₩36,810 | ₩34,961 | ₩35,482 | -3.61% | 105.1만 |
|---|
| 2026.05.26 | ₩38,781 | ₩39,559 | ₩36,622 | ₩36,810 | -5.08% | 145.2만 |
|---|
| 2026.05.22 | ₩38,808 | ₩39,720 | ₩38,426 | ₩38,888 | +0.21% | 111.9만 |
|---|
| 2026.05.21 | ₩37,802 | ₩39,417 | ₩37,199 | ₩38,795 | +2.63% | 140.8만 |
|---|
| 2026.05.20 | ₩34,450 | ₩37,735 | ₩34,047 | ₩37,695 | +9.42% | 145.9만 |
|---|
| 2026.05.19 | ₩34,892 | ₩35,556 | ₩33,980 | ₩34,745 | -0.42% | 130만 |
|---|
| 2026.05.18 | ₩35,000 | ₩35,898 | ₩33,323 | ₩34,879 | -0.34% | 164.9만 |
|---|
| 2026.05.15 | ₩35,187 | ₩36,046 | ₩34,544 | ₩35,026 | -0.46% | 213.6만 |
|---|
| 2026.05.14 | ₩34,959 | ₩35,885 | ₩34,074 | ₩35,375 | +1.19% | 141만 |
|---|
| 2026.05.13 | ₩37,816 | ₩39,023 | ₩34,115 | ₩34,463 | -8.87% | 275.9만 |
|---|
| 2026.05.12 | ₩35,536 | ₩38,593 | ₩35,469 | ₩38,473 | +8.26% | 297.9만 |
|---|
| 2026.05.11 | ₩34,007 | ₩37,293 | ₩33,525 | ₩35,469 | +4.30% | 236.4만 |
|---|
| 2026.05.08 | ₩34,195 | ₩34,342 | ₩32,827 | ₩34,061 | -0.39% | 137만 |
|---|
| 2026.05.07 | ₩33,256 | ₩34,342 | ₩32,975 | ₩34,115 | +2.58% | 104만 |
|---|
| 2026.05.06 | ₩33,565 | ₩34,081 | ₩32,532 | ₩33,256 | -0.92% | 113.9만 |
|---|
| 2026.05.05 | ₩33,511 | ₩33,880 | ₩32,519 | ₩33,766 | +0.76% | 89.4만 |
|---|
| 2026.05.04 | ₩33,028 | ₩33,873 | ₩32,827 | ₩33,297 | +0.81% | 129.5만 |
|---|
| 2026.05.01 | ₩32,733 | ₩33,511 | ₩31,057 | ₩33,028 | +0.90% | 121.6만 |
|---|
| 2026.04.30 | ₩32,291 | ₩35,040 | ₩29,099 | ₩32,237 | -0.17% | 409.2만 |
|---|
| 2026.04.29 | ₩30,601 | ₩31,339 | ₩28,536 | ₩29,113 | -4.86% | 215.9만 |
|---|
| 2026.04.28 | ₩32,465 | ₩32,792 | ₩30,199 | ₩30,883 | -4.87% | 136.9만 |
|---|
| 2026.04.27 | ₩32,586 | ₩33,706 | ₩32,063 | ₩32,304 | -0.86% | 118.4만 |
|---|
| 2026.04.24 | ₩32,586 | ₩33,015 | ₩31,285 | ₩32,666 | +0.25% | 118.9만 |
|---|
| 2026.04.23 | ₩33,645 | ₩33,954 | ₩31,768 | ₩32,505 | -3.39% | 151.2만 |
|---|
| 2026.04.22 | ₩33,484 | ₩34,570 | ₩33,162 | ₩33,672 | +0.56% | 116.1만 |
|---|
| 2026.04.21 | ₩34,503 | ₩34,772 | ₩33,189 | ₩33,203 | -3.77% | 78만 |
|---|
| 2026.04.20 | ₩33,484 | ₩34,825 | ₩33,250 | ₩34,503 | +3.04% | 103.7만 |
|---|
| 2026.04.17 | ₩33,109 | ₩34,208 | ₩33,109 | ₩33,712 | +1.82% | 75.6만 |
|---|
| 2026.04.16 | ₩34,691 | ₩34,879 | ₩32,747 | ₩32,881 | -5.22% | 92.5만 |
|---|
| 2026.04.15 | ₩33,323 | ₩34,678 | ₩33,323 | ₩34,423 | +3.30% | 97.4만 |
|---|
| 2026.04.14 | ₩31,781 | ₩33,323 | ₩31,567 | ₩32,975 | +3.76% | 104.5만 |
|---|
| 2026.04.13 | ₩31,231 | ₩31,875 | ₩30,628 | ₩31,459 | +0.73% | 183.5만 |
|---|
| 2026.04.10 | ₩31,540 | ₩31,915 | ₩30,588 | ₩31,111 | -1.36% | 113만 |
|---|
| 2026.04.09 | ₩31,768 | ₩32,197 | ₩30,796 | ₩31,205 | -1.77% | 111.7만 |
|---|
| 2026.04.08 | ₩32,452 | ₩33,525 | ₩31,956 | ₩32,009 | -1.36% | 183.6만 |
|---|
| 2026.04.07 | ₩31,634 | ₩31,889 | ₩30,883 | ₩31,097 | -1.70% | 162.7만 |
|---|
| 2026.04.06 | ₩33,726 | ₩34,336 | ₩31,862 | ₩31,889 | -5.45% | 175.7만 |
|---|
| 2026.04.02 | ₩33,417 | ₩34,919 | ₩32,854 | ₩33,685 | +0.80% | 79.9만 |
|---|
| 2026.04.01 | ₩33,659 | ₩35,388 | ₩33,565 | ₩34,007 | +1.04% | 114.3만 |
|---|
| 2026.03.31 | ₩34,329 | ₩35,355 | ₩33,464 | ₩33,538 | -2.30% | 119.1만 |
|---|
| 2026.03.30 | ₩34,812 | ₩35,080 | ₩33,042 | ₩34,262 | -1.58% | 97.7만 |
|---|
| 2026.03.27 | ₩33,404 | ₩36,314 | ₩32,318 | ₩35,348 | +5.82% | 205.4만 |
|---|
| 2026.03.26 | ₩33,323 | ₩34,611 | ₩33,055 | ₩33,618 | +0.89% | 137.3만 |
|---|
| 2026.03.25 | ₩33,927 | ₩34,731 | ₩33,042 | ₩33,444 | -1.42% | 92.7만 |
|---|
| 2026.03.24 | ₩34,584 | ₩34,785 | ₩33,618 | ₩33,659 | -2.68% | 101.5만 |
|---|
| 2026.03.23 | ₩34,664 | ₩35,515 | ₩33,860 | ₩34,892 | +0.66% | 89.7만 |
|---|
| 2026.03.20 | ₩34,812 | ₩35,187 | ₩33,645 | ₩34,584 | -0.65% | 122.1만 |
|---|
| 2026.03.19 | ₩35,026 | ₩35,469 | ₩33,243 | ₩34,436 | -1.68% | 102.2만 |
|---|
| 2026.03.18 | ₩36,032 | ₩36,394 | ₩34,812 | ₩35,093 | -2.61% | 145.9만 |
|---|
| 2026.03.17 | ₩37,883 | ₩38,459 | ₩36,649 | ₩36,689 | -3.15% | 148만 |
|---|
| 2026.03.16 | ₩36,381 | ₩37,802 | ₩36,166 | ₩37,534 | +3.17% | 152.5만 |
|---|
| 2026.03.13 | ₩35,026 | ₩36,729 | ₩34,865 | ₩36,381 | +3.87% | 171.2만 |
|---|
| 2026.03.12 | ₩36,448 | ₩36,703 | ₩34,731 | ₩35,026 | -3.90% | 174.1만 |
|---|
| 2026.03.11 | ₩32,358 | ₩37,373 | ₩31,799 | ₩37,279 | +15.21% | 375.5만 |
|---|
| 2026.03.10 | ₩36,032 | ₩36,206 | ₩32,170 | ₩32,411 | -10.05% | 251.7만 |
|---|
| 2026.03.09 | ₩31,929 | ₩34,115 | ₩31,258 | ₩33,873 | +6.09% | 221.3만 |
|---|
| 2026.03.06 | ₩32,264 | ₩33,136 | ₩30,534 | ₩32,479 | +0.67% | 241.6만 |
|---|
| 2026.03.05 | ₩35,308 | ₩36,180 | ₩33,592 | ₩33,994 | -3.72% | 191.3만 |
|---|
| 2026.03.04 | ₩35,509 | ₩36,314 | ₩35,016 | ₩35,616 | +0.30% | 130.7만 |
|---|
| 2026.03.03 | ₩34,021 | ₩35,482 | ₩31,848 | ₩35,214 | +3.51% | 274.1만 |
|---|
| 2026.03.02 | ₩29,716 | ₩34,792 | ₩29,300 | ₩34,731 | +16.88% | 444.7만 |
|---|
| 2026.02.27 | ₩30,977 | ₩31,547 | ₩29,971 | ₩30,427 | -1.77% | 447.1만 |
|---|
| 2026.02.26 | ₩26,297 | ₩32,318 | ₩25,948 | ₩31,687 | +20.50% | 902.8만 |
|---|
| 2026.02.25 | ₩37,024 | ₩38,171 | ₩35,751 | ₩37,333 | +0.83% | 251.8만 |
|---|
| 2026.02.24 | ₩36,595 | ₩37,970 | ₩35,938 | ₩36,555 | -0.11% | 132.9만 |
|---|
| 2026.02.23 | ₩36,247 | ₩36,998 | ₩35,335 | ₩36,689 | +1.22% | 157.5만 |
|---|
| 2026.02.20 | ₩35,683 | ₩36,709 | ₩35,174 | ₩36,569 | +2.48% | 175.8만 |
|---|
| 2026.02.19 | ₩36,931 | ₩37,065 | ₩35,462 | ₩35,885 | -2.83% | 114.6만 |
|---|
| 2026.02.18 | ₩37,588 | ₩37,708 | ₩36,971 | ₩37,172 | -1.11% | 171.9만 |
|---|
| 2026.02.17 | ₩37,668 | ₩38,339 | ₩36,877 | ₩37,708 | +0.11% | 92만 |
|---|
| 2026.02.13 | ₩37,507 | ₩38,701 | ₩36,957 | ₩37,266 | -0.64% | 88.8만 |
|---|
| 2026.02.12 | ₩38,312 | ₩39,653 | ₩37,038 | ₩37,668 | -1.68% | 125.5만 |
|---|
| 2026.02.11 | ₩40,189 | ₩40,189 | ₩37,366 | ₩38,218 | -4.90% | 130.5만 |
|---|
| 2026.02.10 | ₩39,827 | ₩40,256 | ₩39,049 | ₩40,162 | +0.84% | 103만 |
|---|
| 2026.02.09 | ₩37,735 | ₩39,465 | ₩36,113 | ₩39,170 | +3.80% | 109.2만 |
|---|
| 2026.02.06 | ₩36,877 | ₩38,587 | ₩35,744 | ₩38,540 | +4.51% | 148.9만 |
|---|
| 2026.02.05 | ₩39,090 | ₩39,633 | ₩36,515 | ₩36,743 | -6.00% | 149.9만 |
|---|
| 2026.02.04 | ₩39,157 | ₩40,142 | ₩37,400 | ₩38,795 | -0.92% | 165.1만 |
|---|
| 2026.02.03 | ₩39,076 | ₩39,881 | ₩37,816 | ₩39,143 | +0.17% | 84.9만 |
|---|
| 2026.02.02 | ₩38,473 | ₩39,908 | ₩38,258 | ₩39,076 | +1.57% | 76.5만 |
|---|
| 2026.01.30 | ₩38,835 | ₩40,162 | ₩38,339 | ₩38,835 | 0.00% | 98.9만 |
|---|
| 2026.01.29 | ₩40,162 | ₩40,243 | ₩38,379 | ₩39,049 | -2.77% | 87.2만 |
|---|
| 2026.01.28 | ₩41,342 | ₩41,597 | ₩40,001 | ₩40,256 | -2.63% | 72.2만 |
|---|
| 2026.01.27 | ₩40,149 | ₩42,033 | ₩39,760 | ₩41,275 | +2.81% | 171.1만 |
|---|
| 2026.01.26 | ₩38,942 | ₩40,136 | ₩38,567 | ₩39,706 | +1.96% | 123.2만 |
|---|
| 2026.01.23 | ₩41,128 | ₩41,128 | ₩39,049 | ₩39,063 | -5.02% | 124.4만 |
|---|
| 2026.01.22 | ₩41,825 | ₩42,978 | ₩40,967 | ₩41,208 | -1.47% | 121.2만 |
|---|
| 2026.01.21 | ₩40,645 | ₩41,517 | ₩39,753 | ₩41,503 | +2.11% | 113.5만 |
|---|
| 2026.01.20 | ₩40,229 | ₩41,919 | ₩39,921 | ₩40,645 | +1.03% | 117.3만 |
|---|
| 2026.01.16 | ₩40,524 | ₩41,847 | ₩39,814 | ₩40,739 | +0.53% | 148.5만 |
|---|
| 2026.01.15 | ₩41,825 | ₩42,517 | ₩40,645 | ₩40,900 | -2.21% | 98만 |
|---|
| 2026.01.14 | ₩40,618 | ₩42,576 | ₩39,720 | ₩42,067 | +3.57% | 115.3만 |
|---|
| 2026.01.13 | ₩42,563 | ₩42,831 | ₩40,511 | ₩41,007 | -3.65% | 80.1만 |
|---|
| 2026.01.12 | ₩44,078 | ₩44,078 | ₩41,645 | ₩42,013 | -4.69% | 101.2만 |
|---|
| 2026.01.09 | ₩46,344 | ₩47,089 | ₩42,724 | ₩44,024 | -5.01% | 94.7만 |
|---|
| 2026.01.08 | ₩45,231 | ₩47,202 | ₩44,836 | ₩46,237 | +2.22% | 71만 |
|---|
| 2026.01.07 | ₩46,438 | ₩46,492 | ₩45,164 | ₩45,486 | -2.05% | 88.7만 |
|---|
| 2026.01.06 | ₩44,413 | ₩47,471 | ₩44,199 | ₩46,545 | +4.80% | 186.2만 |
|---|
| 2026.01.05 | ₩42,107 | ₩44,614 | ₩42,107 | ₩44,413 | +5.48% | 153.4만 |
|---|
| 2026.01.02 | ₩42,455 | ₩42,573 | ₩41,034 | ₩41,249 | -2.84% | 90.9만 |
|---|
| 2025.12.31 | ₩42,080 | ₩42,328 | ₩41,570 | ₩42,187 | +0.25% | 104.8만 |
|---|
| 2025.12.30 | ₩42,657 | ₩42,824 | ₩41,873 | ₩42,281 | -0.88% | 73.5만 |
|---|
| 2025.12.29 | ₩43,515 | ₩44,172 | ₩42,777 | ₩43,113 | -0.92% | 90만 |
|---|
| 2025.12.26 | ₩43,622 | ₩43,743 | ₩42,611 | ₩43,461 | -0.37% | 75만 |
|---|
| 2025.12.24 | ₩44,024 | ₩44,628 | ₩43,300 | ₩44,091 | +0.15% | 49.5만 |
|---|
| 2025.12.23 | ₩45,566 | ₩45,794 | ₩43,837 | ₩43,877 | -3.71% | 111.4만 |
|---|
| 2025.12.22 | ₩42,992 | ₩46,773 | ₩42,911 | ₩45,942 | +6.86% | 154만 |
|---|
| 2025.12.19 | ₩43,756 | ₩44,346 | ₩42,502 | ₩42,992 | -1.75% | 175.7만 |
|---|
| 2025.12.18 | ₩45,989 | ₩46,264 | ₩43,421 | ₩43,890 | -4.56% | 136.2만 |
|---|
| 2025.12.17 | ₩48,007 | ₩49,080 | ₩45,258 | ₩45,298 | -5.64% | 107.8만 |
|---|
| 2025.12.16 | ₩48,503 | ₩48,543 | ₩46,372 | ₩47,819 | -1.41% | 99.6만 |
|---|
| 2025.12.15 | ₩48,584 | ₩49,482 | ₩47,430 | ₩48,409 | -0.36% | 124.5만 |
|---|
| 2025.12.12 | ₩49,764 | ₩49,777 | ₩48,034 | ₩48,262 | -3.02% | 126.2만 |
|---|
| 2025.12.11 | ₩48,020 | ₩49,167 | ₩47,839 | ₩48,316 | +0.61% | 75.1만 |
|---|
| 2025.12.10 | ₩46,680 | ₩48,074 | ₩46,588 | ₩47,886 | +2.59% | 129.7만 |
|---|
| 2025.12.09 | ₩45,580 | ₩47,994 | ₩45,325 | ₩46,934 | +2.97% | 192.1만 |
|---|
| 2025.12.08 | ₩45,084 | ₩47,068 | ₩44,614 | ₩45,634 | +1.22% | 272.1만 |
|---|
| 2025.12.05 | ₩47,645 | ₩51,105 | ₩47,605 | ₩48,088 | +0.93% | 230.3만 |
|---|
| 2025.12.04 | ₩44,842 | ₩48,322 | ₩44,266 | ₩47,511 | +5.95% | 237.7만 |
|---|
| 2025.12.03 | ₩39,934 | ₩44,594 | ₩39,773 | ₩44,494 | +11.42% | 236.4만 |
|---|
| 2025.12.02 | ₩40,739 | ₩41,316 | ₩38,942 | ₩39,599 | -2.80% | 141.5만 |
|---|
| 2025.12.01 | ₩41,664 | ₩41,973 | ₩40,390 | ₩40,779 | -2.12% | 118.5만 |
|---|
| 2025.11.28 | ₩42,616 | ₩42,657 | ₩41,852 | ₩42,482 | -0.31% | 42.4만 |
|---|
| 2025.11.26 | ₩43,421 | ₩44,161 | ₩41,704 | ₩42,482 | -2.16% | 112.4만 |
|---|
| 2025.11.25 | ₩40,752 | ₩43,957 | ₩40,270 | ₩43,273 | +6.19% | 226.7만 |
|---|
| 2025.11.24 | ₩40,042 | ₩41,181 | ₩39,841 | ₩40,243 | +0.50% | 128만 |
|---|
| 2025.11.21 | ₩37,574 | ₩41,101 | ₩37,279 | ₩40,042 | +6.57% | 251.9만 |
|---|
| 2025.11.20 | ₩37,668 | ₩38,526 | ₩37,333 | ₩37,400 | -0.71% | 156.9만 |
|---|
| 2025.11.19 | ₩37,950 | ₩38,269 | ₩37,333 | ₩37,454 | -1.31% | 140만 |
|---|
| 2025.11.18 | ₩38,768 | ₩39,183 | ₩37,923 | ₩38,084 | -1.76% | 188.3만 |
|---|
| 2025.11.17 | ₩39,304 | ₩39,773 | ₩38,620 | ₩38,996 | -0.78% | 153.7만 |
|---|
| 2025.11.14 | ₩40,256 | ₩40,802 | ₩39,559 | ₩39,814 | -1.10% | 111.5만 |
|---|
| 2025.11.13 | ₩41,034 | ₩41,772 | ₩40,659 | ₩40,793 | -0.59% | 95.8만 |
|---|
| 2025.11.12 | ₩41,932 | ₩42,160 | ₩40,913 | ₩41,262 | -1.60% | 102.5만 |
|---|
| 2025.11.11 | ₩41,584 | ₩42,630 | ₩41,450 | ₩42,026 | +1.06% | 110.8만 |
|---|
| 2025.11.10 | ₩42,965 | ₩43,609 | ₩41,389 | ₩41,490 | -3.43% | 142.8만 |
|---|
| 2025.11.07 | ₩41,074 | ₩42,858 | ₩39,934 | ₩42,804 | +4.21% | 316.4만 |
|---|
| 2025.11.06 | ₩42,663 | ₩43,300 | ₩41,302 | ₩41,973 | -1.62% | 191.6만 |
|---|
| 2025.11.05 | ₩43,890 | ₩47,605 | ₩41,759 | ₩42,388 | -3.42% | 432.8만 |
|---|
| 2025.11.04 | ₩46,197 | ₩47,880 | ₩45,553 | ₩46,961 | +1.65% | 267.6만 |
|---|
| 2025.11.03 | ₩45,593 | ₩46,894 | ₩44,762 | ₩46,277 | +1.50% | 177.7만 |
|---|
| 2025.10.31 | ₩46,773 | ₩46,773 | ₩45,164 | ₩45,634 | -2.44% | 102.2만 |
|---|
| 2025.10.30 | ₩48,101 | ₩48,664 | ₩46,076 | ₩46,103 | -4.15% | 108.5만 |
|---|
| 2025.10.29 | ₩49,442 | ₩49,764 | ₩47,732 | ₩48,181 | -2.55% | 158.3만 |
|---|
| 2025.10.28 | ₩48,476 | ₩49,992 | ₩47,937 | ₩49,549 | +2.21% | 133.1만 |
|---|
| 2025.10.27 | ₩48,014 | ₩49,388 | ₩47,739 | ₩48,745 | +1.52% | 158.7만 |
|---|
| 2025.10.24 | ₩46,907 | ₩48,928 | ₩46,639 | ₩46,921 | +0.03% | 125.9만 |
|---|
| 2025.10.23 | ₩46,934 | ₩47,665 | ₩46,016 | ₩46,425 | -1.09% | 90.1만 |
|---|
| 2025.10.22 | ₩47,256 | ₩49,241 | ₩46,599 | ₩47,068 | -0.40% | 143.5만 |
|---|
| 2025.10.21 | ₩46,532 | ₩47,216 | ₩45,406 | ₩46,411 | -0.26% | 83.6만 |
|---|
| 2025.10.20 | ₩44,829 | ₩47,283 | ₩44,474 | ₩46,559 | +3.86% | 123.7만 |
|---|
| 2025.10.17 | ₩45,271 | ₩45,620 | ₩43,729 | ₩44,212 | -2.34% | 89.8만 |
|---|
| 2025.10.16 | ₩46,076 | ₩47,122 | ₩45,057 | ₩45,513 | -1.22% | 134.1만 |
|---|
| 2025.10.15 | ₩45,392 | ₩46,524 | ₩44,118 | ₩45,271 | -0.27% | 102.6만 |
|---|
| 2025.10.14 | ₩43,542 | ₩46,612 | ₩43,059 | ₩45,486 | +4.47% | 102.9만 |
|---|
| 2025.10.13 | ₩44,333 | ₩45,178 | ₩43,528 | ₩44,252 | -0.18% | 93.1만 |
|---|
| 2025.10.10 | ₩47,283 | ₩47,786 | ₩43,649 | ₩44,145 | -6.64% | 150.1만 |
|---|