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 | ₩23,851 | ₩24,736 | ₩23,851 | ₩24,683 | +3.49% | 111.4만 |
| 2026.10.08 | ₩23,878 | ₩24,186 | ₩23,502 | ₩24,012 | +0.56% | 118만 |
| 2026.10.07 | ₩23,650 | ₩24,763 | ₩23,650 | ₩24,025 | +1.59% | 115만 |
| 2026.10.06 | ₩23,905 | ₩24,146 | ₩23,100 | ₩23,489 | -1.74% | 94.9만 |
| 2026.10.05 | ₩23,019 | ₩24,267 | ₩22,972 | ₩23,905 | +3.85% | 97.1만 |
| 2026.10.02 | ₩23,060 | ₩24,019 | ₩22,738 | ₩23,019 | -0.17% | 124.1만 |
| 2026.10.01 | ₩24,495 | ₩24,763 | ₩22,456 | ₩22,831 | -6.79% | 160.5만 |
| 2026.09.30 | ₩24,267 | ₩24,817 | ₩23,724 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,441 |
| +0.72% |
| 159.5만 |
| 2026.09.29 | ₩23,301 | ₩25,045 | ₩22,536 | ₩24,441 | +4.89% | 218.7만 |
|---|
| 2026.09.28 | ₩23,113 | ₩23,422 | ₩22,536 | ₩23,140 | +0.12% | 174.9만 |
|---|
| 2026.09.25 | ₩23,301 | ₩23,730 | ₩22,872 | ₩23,073 | -0.98% | 195.2만 |
|---|
| 2026.09.24 | ₩24,441 | ₩24,677 | ₩23,140 | ₩23,475 | -3.95% | 135만 |
|---|
| 2026.09.23 | ₩24,602 | ₩24,978 | ₩24,072 | ₩24,267 | -1.36% | 91.5만 |
|---|
| 2026.09.22 | ₩25,313 | ₩25,756 | ₩24,683 | ₩24,723 | -2.33% | 117.2만 |
|---|
| 2026.09.21 | ₩25,903 | ₩25,997 | ₩24,689 | ₩24,830 | -4.14% | 111.5만 |
|---|
| 2026.09.18 | ₩26,051 | ₩26,173 | ₩25,474 | ₩25,890 | -0.62% | 149.1만 |
|---|
| 2026.09.17 | ₩26,266 | ₩26,266 | ₩25,541 | ₩26,118 | -0.56% | 85만 |
|---|
| 2026.09.16 | ₩25,756 | ₩26,775 | ₩25,359 | ₩26,078 | +1.25% | 129.6만 |
|---|
| 2026.09.15 | ₩27,929 | ₩28,050 | ₩25,796 | ₩25,890 | -7.30% | 199.8만 |
|---|
| 2026.09.14 | ₩27,607 | ₩28,841 | ₩27,607 | ₩28,197 | +2.14% | 168.3만 |
|---|
| 2026.09.11 | ₩27,138 | ₩27,728 | ₩26,225 | ₩27,339 | +0.74% | 157.3만 |
|---|
| 2026.09.10 | ₩27,392 | ₩27,701 | ₩26,507 | ₩26,923 | -1.71% | 97.6만 |
|---|
| 2026.09.09 | ₩28,466 | ₩28,761 | ₩27,634 | ₩27,822 | -2.26% | 107만 |
|---|
| 2026.09.08 | ₩30,163 | ₩30,263 | ₩27,969 | ₩28,640 | -5.05% | 178.3만 |
|---|
| 2026.09.04 | ₩28,425 | ₩30,632 | ₩28,023 | ₩30,531 | +7.41% | 127.5만 |
|---|
| 2026.09.03 | ₩29,686 | ₩30,169 | ₩27,956 | ₩28,667 | -3.43% | 86.1만 |
|---|
| 2026.09.02 | ₩27,983 | ₩29,633 | ₩27,902 | ₩29,472 | +5.32% | 127.8만 |
|---|
| 2026.09.01 | ₩28,372 | ₩28,479 | ₩27,272 | ₩28,050 | -1.13% | 107만 |
|---|
| 2026.08.31 | ₩27,849 | ₩28,519 | ₩27,332 | ₩28,439 | +2.12% | 94만 |
|---|
| 2026.08.28 | ₩27,849 | ₩28,130 | ₩27,392 | ₩27,942 | +0.34% | 68.7만 |
|---|
| 2026.08.27 | ₩28,627 | ₩28,627 | ₩27,453 | ₩27,634 | -3.47% | 110.7만 |
|---|
| 2026.08.26 | ₩28,546 | ₩28,720 | ₩28,009 | ₩28,264 | -0.99% | 77만 |
|---|
| 2026.08.25 | ₩28,506 | ₩29,069 | ₩28,224 | ₩28,975 | +1.65% | 59.5만 |
|---|
| 2026.08.24 | ₩29,056 | ₩29,083 | ₩28,217 | ₩28,506 | -1.89% | 75.6만 |
|---|
| 2026.08.21 | ₩27,862 | ₩29,512 | ₩27,862 | ₩29,083 | +4.38% | 82.2만 |
|---|
| 2026.08.20 | ₩29,338 | ₩29,378 | ₩27,755 | ₩27,808 | -5.21% | 129.3만 |
|---|
| 2026.08.19 | ₩29,096 | ₩29,784 | ₩28,969 | ₩29,391 | +1.01% | 63.6만 |
|---|
| 2026.08.18 | ₩28,305 | ₩29,351 | ₩28,305 | ₩28,600 | +1.04% | 81.9만 |
|---|
| 2026.08.17 | ₩28,546 | ₩29,016 | ₩27,875 | ₩28,291 | -0.89% | 99.9만 |
|---|
| 2026.08.14 | ₩29,646 | ₩29,646 | ₩28,707 | ₩29,042 | -2.04% | 75.1만 |
|---|
| 2026.08.13 | ₩28,506 | ₩30,585 | ₩28,385 | ₩29,445 | +3.29% | 123.9만 |
|---|
| 2026.08.12 | ₩30,109 | ₩30,424 | ₩28,405 | ₩28,506 | -5.32% | 115.6만 |
|---|
| 2026.08.11 | ₩28,841 | ₩30,759 | ₩28,425 | ₩30,706 | +6.47% | 139.8만 |
|---|
| 2026.08.10 | ₩28,412 | ₩29,807 | ₩27,942 | ₩29,123 | +2.50% | 201.6만 |
|---|
| 2026.08.07 | ₩26,883 | ₩28,519 | ₩26,520 | ₩27,379 | +1.85% | 176.2만 |
|---|
| 2026.08.06 | ₩25,327 | ₩26,909 | ₩23,697 | ₩26,869 | +6.09% | 230.2만 |
|---|
| 2026.08.05 | ₩23,422 | ₩26,319 | ₩22,966 | ₩25,944 | +10.77% | 545.9만 |
|---|
| 2026.08.04 | ₩23,569 | ₩24,803 | ₩23,545 | ₩24,522 | +4.04% | 373.3만 |
|---|
| 2026.08.03 | ₩25,313 | ₩25,716 | ₩23,931 | ₩24,656 | -2.60% | 290.1만 |
|---|
| 2026.07.31 | ₩24,160 | ₩25,045 | ₩23,757 | ₩24,978 | +3.39% | 117.9만 |
|---|
| 2026.07.30 | ₩23,945 | ₩24,267 | ₩23,395 | ₩24,146 | +0.84% | 121.1만 |
|---|
| 2026.07.29 | ₩24,012 | ₩24,589 | ₩23,797 | ₩23,985 | -0.11% | 99.2만 |
|---|
| 2026.07.28 | ₩23,167 | ₩24,575 | ₩23,167 | ₩24,253 | +4.69% | 158.2만 |
|---|
| 2026.07.27 | ₩22,764 | ₩24,334 | ₩22,617 | ₩23,730 | +4.24% | 134.4만 |
|---|
| 2026.07.24 | ₩23,583 | ₩23,891 | ₩22,355 | ₩22,389 | -5.06% | 188.6만 |
|---|
| 2026.07.23 | ₩23,744 | ₩24,012 | ₩23,033 | ₩23,542 | -0.85% | 153.3만 |
|---|
| 2026.07.22 | ₩24,817 | ₩24,857 | ₩23,643 | ₩23,744 | -4.32% | 113.8만 |
|---|
| 2026.07.21 | ₩25,219 | ₩25,608 | ₩24,699 | ₩24,844 | -1.49% | 113만 |
|---|
| 2026.07.20 | ₩25,514 | ₩26,212 | ₩24,964 | ₩25,783 | +1.05% | 115.1만 |
|---|
| 2026.07.17 | ₩25,367 | ₩25,984 | ₩24,300 | ₩25,783 | +1.64% | 212만 |
|---|
| 2026.07.16 | ₩25,957 | ₩26,453 | ₩25,407 | ₩25,756 | -0.78% | 158.7만 |
|---|
| 2026.07.15 | ₩25,622 | ₩25,944 | ₩24,092 | ₩25,689 | +0.26% | 239.2만 |
|---|
| 2026.07.14 | ₩27,688 | ₩28,405 | ₩25,038 | ₩25,903 | -6.44% | 189만 |
|---|
| 2026.07.13 | ₩28,278 | ₩28,922 | ₩28,063 | ₩28,466 | +0.66% | 108.5만 |
|---|
| 2026.07.10 | ₩27,003 | ₩28,170 | ₩26,333 | ₩28,023 | +3.78% | 123만 |
|---|
| 2026.07.09 | ₩26,655 | ₩27,446 | ₩26,225 | ₩26,494 | -0.60% | 154만 |
|---|
| 2026.07.08 | ₩27,835 | ₩28,117 | ₩26,453 | ₩26,554 | -4.60% | 202.4만 |
|---|
| 2026.07.07 | ₩28,694 | ₩29,136 | ₩27,178 | ₩28,211 | -1.68% | 144.9만 |
|---|
| 2026.07.06 | ₩27,768 | ₩29,344 | ₩27,111 | ₩28,452 | +2.46% | 140.8만 |
|---|
| 2026.07.02 | ₩31,967 | ₩32,316 | ₩27,775 | ₩28,211 | -11.75% | 173.1만 |
|---|
| 2026.07.01 | ₩30,759 | ₩32,463 | ₩30,712 | ₩31,484 | +2.35% | 135만 |
|---|
| 2026.06.30 | ₩30,116 | ₩30,491 | ₩29,163 | ₩30,290 | +0.58% | 130.3만 |
|---|
| 2026.06.29 | ₩30,545 | ₩31,470 | ₩29,498 | ₩30,290 | -0.83% | 112.7만 |
|---|
| 2026.06.26 | ₩28,908 | ₩30,585 | ₩28,788 | ₩30,263 | +4.69% | 265만 |
|---|
| 2026.06.25 | ₩27,634 | ₩28,855 | ₩27,151 | ₩28,828 | +4.32% | 173.9만 |
|---|
| 2026.06.24 | ₩28,868 | ₩29,525 | ₩27,942 | ₩27,969 | -3.11% | 183.1만 |
|---|
| 2026.06.23 | ₩28,519 | ₩28,841 | ₩26,722 | ₩27,634 | -3.10% | 202.6만 |
|---|
| 2026.06.22 | ₩28,922 | ₩29,934 | ₩28,036 | ₩28,251 | -2.32% | 123.2만 |
|---|
| 2026.06.18 | ₩28,170 | ₩29,364 | ₩27,768 | ₩29,136 | +3.43% | 178.2만 |
|---|
| 2026.06.17 | ₩29,472 | ₩30,357 | ₩27,728 | ₩28,050 | -4.82% | 279.9만 |
|---|
| 2026.06.16 | ₩31,148 | ₩31,350 | ₩29,391 | ₩29,646 | -4.82% | 346.8만 |
|---|
| 2026.06.15 | ₩33,912 | ₩34,140 | ₩30,136 | ₩31,148 | -8.15% | 321.1만 |
|---|
| 2026.06.12 | ₩36,903 | ₩36,930 | ₩33,791 | ₩34,482 | -6.56% | 137.8만 |
|---|
| 2026.06.11 | ₩37,789 | ₩37,789 | ₩34,328 | ₩37,145 | -1.70% | 258.9만 |
|---|
| 2026.06.10 | ₩38,406 | ₩39,506 | ₩38,030 | ₩39,023 | +1.61% | 84.8만 |
|---|
| 2026.06.09 | ₩38,097 | ₩39,895 | ₩38,070 | ₩38,607 | +1.34% | 129.5만 |
|---|
| 2026.06.08 | ₩37,198 | ₩39,452 | ₩37,178 | ₩38,030 | +2.24% | 131.3만 |
|---|
| 2026.06.05 | ₩36,273 | ₩37,413 | ₩35,669 | ₩37,333 | +2.92% | 105.9만 |
|---|
| 2026.06.04 | ₩36,058 | ₩36,863 | ₩35,428 | ₩36,219 | +0.45% | 87.4만 |
|---|
| 2026.06.03 | ₩35,629 | ₩35,763 | ₩34,811 | ₩35,320 | -0.87% | 73.3만 |
|---|
| 2026.06.02 | ₩37,252 | ₩37,295 | ₩35,206 | ₩35,897 | -3.64% | 91.9만 |
|---|
| 2026.06.01 | ₩35,226 | ₩38,661 | ₩34,958 | ₩37,373 | +6.09% | 145.3만 |
|---|
| 2026.05.29 | ₩36,394 | ₩36,715 | ₩35,294 | ₩35,320 | -2.95% | 90.2만 |
|---|
| 2026.05.28 | ₩35,079 | ₩36,662 | ₩34,650 | ₩36,487 | +4.02% | 114.9만 |
|---|
| 2026.05.27 | ₩36,823 | ₩36,823 | ₩34,973 | ₩35,495 | -3.61% | 105.1만 |
|---|
| 2026.05.26 | ₩38,795 | ₩39,573 | ₩36,635 | ₩36,823 | -5.08% | 145.2만 |
|---|
| 2026.05.22 | ₩38,822 | ₩39,734 | ₩38,439 | ₩38,902 | +0.21% | 111.9만 |
|---|
| 2026.05.21 | ₩37,815 | ₩39,431 | ₩37,212 | ₩38,808 | +2.63% | 140.8만 |
|---|
| 2026.05.20 | ₩34,462 | ₩37,748 | ₩34,059 | ₩37,708 | +9.42% | 145.9만 |
|---|
| 2026.05.19 | ₩34,905 | ₩35,569 | ₩33,992 | ₩34,757 | -0.42% | 130만 |
|---|
| 2026.05.18 | ₩35,012 | ₩35,911 | ₩33,335 | ₩34,891 | -0.34% | 164.9만 |
|---|
| 2026.05.15 | ₩35,200 | ₩36,058 | ₩34,556 | ₩35,039 | -0.46% | 213.6만 |
|---|
| 2026.05.14 | ₩34,972 | ₩35,897 | ₩34,086 | ₩35,387 | +1.19% | 141만 |
|---|
| 2026.05.13 | ₩37,829 | ₩39,036 | ₩34,126 | ₩34,475 | -8.87% | 275.9만 |
|---|
| 2026.05.12 | ₩35,548 | ₩38,607 | ₩35,481 | ₩38,486 | +8.26% | 297.9만 |
|---|
| 2026.05.11 | ₩34,019 | ₩37,306 | ₩33,536 | ₩35,481 | +4.30% | 236.4만 |
|---|
| 2026.05.08 | ₩34,207 | ₩34,355 | ₩32,839 | ₩34,073 | -0.39% | 137만 |
|---|
| 2026.05.07 | ₩33,268 | ₩34,355 | ₩32,986 | ₩34,126 | +2.58% | 104만 |
|---|
| 2026.05.06 | ₩33,576 | ₩34,093 | ₩32,544 | ₩33,268 | -0.92% | 113.9만 |
|---|
| 2026.05.05 | ₩33,523 | ₩33,892 | ₩32,530 | ₩33,778 | +0.76% | 89.4만 |
|---|
| 2026.05.04 | ₩33,040 | ₩33,885 | ₩32,839 | ₩33,308 | +0.81% | 129.5만 |
|---|
| 2026.05.01 | ₩32,745 | ₩33,523 | ₩31,068 | ₩33,040 | +0.90% | 121.6만 |
|---|
| 2026.04.30 | ₩32,302 | ₩35,052 | ₩29,109 | ₩32,248 | -0.17% | 409.2만 |
|---|
| 2026.04.29 | ₩30,612 | ₩31,350 | ₩28,546 | ₩29,123 | -4.86% | 215.9만 |
|---|
| 2026.04.28 | ₩32,477 | ₩32,804 | ₩30,209 | ₩30,894 | -4.87% | 136.9만 |
|---|
| 2026.04.27 | ₩32,597 | ₩33,717 | ₩32,074 | ₩32,316 | -0.86% | 118.4만 |
|---|
| 2026.04.24 | ₩32,597 | ₩33,027 | ₩31,296 | ₩32,678 | +0.25% | 118.9만 |
|---|
| 2026.04.23 | ₩33,657 | ₩33,966 | ₩31,779 | ₩32,517 | -3.39% | 151.2만 |
|---|
| 2026.04.22 | ₩33,496 | ₩34,583 | ₩33,174 | ₩33,684 | +0.56% | 116.1만 |
|---|
| 2026.04.21 | ₩34,516 | ₩34,784 | ₩33,201 | ₩33,214 | -3.77% | 78만 |
|---|
| 2026.04.20 | ₩33,496 | ₩34,837 | ₩33,261 | ₩34,516 | +3.04% | 103.7만 |
|---|
| 2026.04.17 | ₩33,120 | ₩34,220 | ₩33,120 | ₩33,724 | +1.82% | 75.6만 |
|---|
| 2026.04.16 | ₩34,703 | ₩34,891 | ₩32,758 | ₩32,892 | -5.22% | 92.5만 |
|---|
| 2026.04.15 | ₩33,335 | ₩34,690 | ₩33,335 | ₩34,435 | +3.30% | 97.4만 |
|---|
| 2026.04.14 | ₩31,792 | ₩33,335 | ₩31,578 | ₩32,986 | +3.76% | 104.5만 |
|---|
| 2026.04.13 | ₩31,242 | ₩31,886 | ₩30,639 | ₩31,470 | +0.73% | 183.5만 |
|---|
| 2026.04.10 | ₩31,551 | ₩31,927 | ₩30,598 | ₩31,122 | -1.36% | 113만 |
|---|
| 2026.04.09 | ₩31,779 | ₩32,208 | ₩30,806 | ₩31,216 | -1.77% | 111.7만 |
|---|
| 2026.04.08 | ₩32,463 | ₩33,536 | ₩31,967 | ₩32,020 | -1.36% | 183.6만 |
|---|
| 2026.04.07 | ₩31,645 | ₩31,900 | ₩30,894 | ₩31,108 | -1.70% | 162.7만 |
|---|
| 2026.04.06 | ₩33,737 | ₩34,348 | ₩31,873 | ₩31,900 | -5.45% | 175.7만 |
|---|
| 2026.04.02 | ₩33,429 | ₩34,931 | ₩32,866 | ₩33,697 | +0.80% | 79.9만 |
|---|
| 2026.04.01 | ₩33,670 | ₩35,401 | ₩33,576 | ₩34,019 | +1.04% | 114.3만 |
|---|
| 2026.03.31 | ₩34,341 | ₩35,367 | ₩33,476 | ₩33,550 | -2.30% | 119.1만 |
|---|
| 2026.03.30 | ₩34,824 | ₩35,092 | ₩33,053 | ₩34,274 | -1.58% | 97.7만 |
|---|
| 2026.03.27 | ₩33,416 | ₩36,326 | ₩32,329 | ₩35,361 | +5.82% | 205.4만 |
|---|
| 2026.03.26 | ₩33,335 | ₩34,623 | ₩33,067 | ₩33,630 | +0.89% | 137.3만 |
|---|
| 2026.03.25 | ₩33,939 | ₩34,744 | ₩33,053 | ₩33,456 | -1.42% | 92.7만 |
|---|
| 2026.03.24 | ₩34,596 | ₩34,797 | ₩33,630 | ₩33,670 | -2.68% | 101.5만 |
|---|
| 2026.03.23 | ₩34,676 | ₩35,527 | ₩33,872 | ₩34,905 | +0.66% | 89.7만 |
|---|
| 2026.03.20 | ₩34,824 | ₩35,200 | ₩33,657 | ₩34,596 | -0.65% | 122.1만 |
|---|
| 2026.03.19 | ₩35,039 | ₩35,481 | ₩33,255 | ₩34,448 | -1.68% | 102.2만 |
|---|
| 2026.03.18 | ₩36,045 | ₩36,407 | ₩34,824 | ₩35,106 | -2.61% | 145.9만 |
|---|
| 2026.03.17 | ₩37,896 | ₩38,473 | ₩36,662 | ₩36,702 | -3.15% | 148만 |
|---|
| 2026.03.16 | ₩36,394 | ₩37,815 | ₩36,179 | ₩37,547 | +3.17% | 152.5만 |
|---|
| 2026.03.13 | ₩35,039 | ₩36,742 | ₩34,878 | ₩36,394 | +3.87% | 171.2만 |
|---|
| 2026.03.12 | ₩36,461 | ₩36,715 | ₩34,744 | ₩35,039 | -3.90% | 174.1만 |
|---|
| 2026.03.11 | ₩32,369 | ₩37,386 | ₩31,810 | ₩37,292 | +15.21% | 375.5만 |
|---|
| 2026.03.10 | ₩36,045 | ₩36,219 | ₩32,181 | ₩32,423 | -10.05% | 251.7만 |
|---|
| 2026.03.09 | ₩31,940 | ₩34,126 | ₩31,269 | ₩33,885 | +6.09% | 221.3만 |
|---|
| 2026.03.06 | ₩32,275 | ₩33,147 | ₩30,545 | ₩32,490 | +0.67% | 241.6만 |
|---|
| 2026.03.05 | ₩35,320 | ₩36,192 | ₩33,603 | ₩34,006 | -3.72% | 191.3만 |
|---|
| 2026.03.04 | ₩35,522 | ₩36,326 | ₩35,028 | ₩35,629 | +0.30% | 130.7만 |
|---|
| 2026.03.03 | ₩34,033 | ₩35,495 | ₩31,859 | ₩35,226 | +3.51% | 274.1만 |
|---|
| 2026.03.02 | ₩29,727 | ₩34,804 | ₩29,311 | ₩34,744 | +16.88% | 444.7만 |
|---|
| 2026.02.27 | ₩30,987 | ₩31,558 | ₩29,981 | ₩30,438 | -1.77% | 447.1만 |
|---|
| 2026.02.26 | ₩26,306 | ₩32,329 | ₩25,957 | ₩31,698 | +20.50% | 902.8만 |
|---|
| 2026.02.25 | ₩37,037 | ₩38,184 | ₩35,763 | ₩37,346 | +0.83% | 251.8만 |
|---|
| 2026.02.24 | ₩36,608 | ₩37,983 | ₩35,951 | ₩36,568 | -0.11% | 132.9만 |
|---|
| 2026.02.23 | ₩36,259 | ₩37,011 | ₩35,347 | ₩36,702 | +1.22% | 157.5만 |
|---|
| 2026.02.20 | ₩35,696 | ₩36,722 | ₩35,186 | ₩36,581 | +2.48% | 175.8만 |
|---|
| 2026.02.19 | ₩36,944 | ₩37,078 | ₩35,475 | ₩35,897 | -2.83% | 114.6만 |
|---|
| 2026.02.18 | ₩37,601 | ₩37,722 | ₩36,984 | ₩37,185 | -1.11% | 171.9만 |
|---|
| 2026.02.17 | ₩37,681 | ₩38,352 | ₩36,890 | ₩37,722 | +0.11% | 92만 |
|---|
| 2026.02.13 | ₩37,520 | ₩38,714 | ₩36,970 | ₩37,279 | -0.64% | 88.8만 |
|---|
| 2026.02.12 | ₩38,325 | ₩39,667 | ₩37,051 | ₩37,681 | -1.68% | 125.5만 |
|---|
| 2026.02.11 | ₩40,203 | ₩40,203 | ₩37,380 | ₩38,231 | -4.90% | 130.5만 |
|---|
| 2026.02.10 | ₩39,841 | ₩40,270 | ₩39,063 | ₩40,176 | +0.84% | 103만 |
|---|
| 2026.02.09 | ₩37,748 | ₩39,479 | ₩36,125 | ₩39,184 | +3.80% | 109.2만 |
|---|
| 2026.02.06 | ₩36,890 | ₩38,600 | ₩35,756 | ₩38,553 | +4.51% | 148.9만 |
|---|
| 2026.02.05 | ₩39,103 | ₩39,647 | ₩36,528 | ₩36,756 | -6.00% | 149.9만 |
|---|
| 2026.02.04 | ₩39,170 | ₩40,156 | ₩37,413 | ₩38,808 | -0.92% | 165.1만 |
|---|
| 2026.02.03 | ₩39,090 | ₩39,895 | ₩37,829 | ₩39,157 | +0.17% | 84.9만 |
|---|
| 2026.02.02 | ₩38,486 | ₩39,922 | ₩38,272 | ₩39,090 | +1.57% | 76.5만 |
|---|
| 2026.01.30 | ₩38,848 | ₩40,176 | ₩38,352 | ₩38,848 | 0.00% | 98.9만 |
|---|
| 2026.01.29 | ₩40,176 | ₩40,257 | ₩38,392 | ₩39,063 | -2.77% | 87.2만 |
|---|
| 2026.01.28 | ₩41,357 | ₩41,612 | ₩40,015 | ₩40,270 | -2.63% | 72.2만 |
|---|
| 2026.01.27 | ₩40,163 | ₩42,048 | ₩39,774 | ₩41,290 | +2.81% | 171.1만 |
|---|
| 2026.01.26 | ₩38,956 | ₩40,150 | ₩38,580 | ₩39,720 | +1.96% | 123.2만 |
|---|
| 2026.01.23 | ₩41,142 | ₩41,142 | ₩39,063 | ₩39,076 | -5.02% | 124.4만 |
|---|
| 2026.01.22 | ₩41,840 | ₩42,993 | ₩40,981 | ₩41,223 | -1.47% | 121.2만 |
|---|
| 2026.01.21 | ₩40,659 | ₩41,531 | ₩39,767 | ₩41,518 | +2.11% | 113.5만 |
|---|
| 2026.01.20 | ₩40,244 | ₩41,934 | ₩39,935 | ₩40,659 | +1.03% | 117.3만 |
|---|
| 2026.01.16 | ₩40,539 | ₩41,861 | ₩39,828 | ₩40,753 | +0.53% | 148.5만 |
|---|
| 2026.01.15 | ₩41,840 | ₩42,532 | ₩40,659 | ₩40,914 | -2.21% | 98만 |
|---|
| 2026.01.14 | ₩40,633 | ₩42,591 | ₩39,734 | ₩42,081 | +3.57% | 115.3만 |
|---|
| 2026.01.13 | ₩42,578 | ₩42,846 | ₩40,525 | ₩41,022 | -3.65% | 80.1만 |
|---|
| 2026.01.12 | ₩44,093 | ₩44,093 | ₩41,660 | ₩42,028 | -4.69% | 101.2만 |
|---|
| 2026.01.09 | ₩46,361 | ₩47,105 | ₩42,739 | ₩44,040 | -5.01% | 94.7만 |
|---|
| 2026.01.08 | ₩45,247 | ₩47,219 | ₩44,851 | ₩46,253 | +2.22% | 71만 |
|---|
| 2026.01.07 | ₩46,454 | ₩46,508 | ₩45,180 | ₩45,502 | -2.05% | 88.7만 |
|---|
| 2026.01.06 | ₩44,429 | ₩47,487 | ₩44,214 | ₩46,562 | +4.80% | 186.2만 |
|---|
| 2026.01.05 | ₩42,122 | ₩44,630 | ₩42,122 | ₩44,429 | +5.48% | 153.4만 |
|---|
| 2026.01.02 | ₩42,470 | ₩42,588 | ₩41,048 | ₩41,263 | -2.84% | 90.9만 |
|---|
| 2025.12.31 | ₩42,095 | ₩42,343 | ₩41,585 | ₩42,202 | +0.25% | 104.8만 |
|---|
| 2025.12.30 | ₩42,672 | ₩42,839 | ₩41,888 | ₩42,296 | -0.88% | 73.5만 |
|---|
| 2025.12.29 | ₩43,530 | ₩44,187 | ₩42,792 | ₩43,128 | -0.92% | 90만 |
|---|
| 2025.12.26 | ₩43,637 | ₩43,758 | ₩42,626 | ₩43,476 | -0.37% | 75만 |
|---|
| 2025.12.24 | ₩44,040 | ₩44,643 | ₩43,315 | ₩44,107 | +0.15% | 49.5만 |
|---|
| 2025.12.23 | ₩45,582 | ₩45,811 | ₩43,852 | ₩43,892 | -3.71% | 111.4만 |
|---|
| 2025.12.22 | ₩43,007 | ₩46,790 | ₩42,926 | ₩45,958 | +6.86% | 154만 |
|---|
| 2025.12.19 | ₩43,772 | ₩44,362 | ₩42,517 | ₩43,007 | -1.75% | 175.7만 |
|---|
| 2025.12.18 | ₩46,005 | ₩46,280 | ₩43,436 | ₩43,906 | -4.56% | 136.2만 |
|---|
| 2025.12.17 | ₩48,024 | ₩49,097 | ₩45,274 | ₩45,314 | -5.64% | 107.8만 |
|---|
| 2025.12.16 | ₩48,520 | ₩48,560 | ₩46,389 | ₩47,836 | -1.41% | 99.6만 |
|---|
| 2025.12.15 | ₩48,601 | ₩49,500 | ₩47,447 | ₩48,426 | -0.36% | 124.5만 |
|---|
| 2025.12.12 | ₩49,781 | ₩49,795 | ₩48,051 | ₩48,279 | -3.02% | 126.2만 |
|---|
| 2025.12.11 | ₩48,037 | ₩49,184 | ₩47,856 | ₩48,332 | +0.61% | 75.1만 |
|---|
| 2025.12.10 | ₩46,696 | ₩48,091 | ₩46,605 | ₩47,903 | +2.59% | 129.7만 |
|---|
| 2025.12.09 | ₩45,596 | ₩48,010 | ₩45,341 | ₩46,951 | +2.97% | 192.1만 |
|---|
| 2025.12.08 | ₩45,100 | ₩47,085 | ₩44,630 | ₩45,650 | +1.22% | 272.1만 |
|---|
| 2025.12.05 | ₩47,662 | ₩51,123 | ₩47,621 | ₩48,104 | +0.93% | 230.3만 |
|---|
| 2025.12.04 | ₩44,858 | ₩48,339 | ₩44,281 | ₩47,528 | +5.95% | 237.7만 |
|---|
| 2025.12.03 | ₩39,948 | ₩44,610 | ₩39,787 | ₩44,509 | +11.42% | 236.4만 |
|---|
| 2025.12.02 | ₩40,753 | ₩41,330 | ₩38,956 | ₩39,613 | -2.80% | 141.5만 |
|---|
| 2025.12.01 | ₩41,679 | ₩41,987 | ₩40,404 | ₩40,793 | -2.12% | 118.5만 |
|---|
| 2025.11.28 | ₩42,631 | ₩42,672 | ₩41,867 | ₩42,497 | -0.31% | 42.4만 |
|---|
| 2025.11.26 | ₩43,436 | ₩44,177 | ₩41,719 | ₩42,497 | -2.16% | 112.4만 |
|---|
| 2025.11.25 | ₩40,767 | ₩43,973 | ₩40,284 | ₩43,289 | +6.19% | 226.7만 |
|---|
| 2025.11.24 | ₩40,056 | ₩41,196 | ₩39,854 | ₩40,257 | +0.50% | 128만 |
|---|
| 2025.11.21 | ₩37,587 | ₩41,115 | ₩37,292 | ₩40,056 | +6.57% | 251.9만 |
|---|
| 2025.11.20 | ₩37,681 | ₩38,540 | ₩37,346 | ₩37,413 | -0.71% | 156.9만 |
|---|
| 2025.11.19 | ₩37,963 | ₩38,282 | ₩37,346 | ₩37,467 | -1.31% | 140만 |
|---|
| 2025.11.18 | ₩38,781 | ₩39,197 | ₩37,936 | ₩38,097 | -1.76% | 188.3만 |
|---|
| 2025.11.17 | ₩39,318 | ₩39,787 | ₩38,634 | ₩39,009 | -0.78% | 153.7만 |
|---|
| 2025.11.14 | ₩40,270 | ₩40,816 | ₩39,573 | ₩39,828 | -1.10% | 111.5만 |
|---|
| 2025.11.13 | ₩41,048 | ₩41,786 | ₩40,673 | ₩40,807 | -0.59% | 95.8만 |
|---|
| 2025.11.12 | ₩41,947 | ₩42,175 | ₩40,928 | ₩41,276 | -1.60% | 102.5만 |
|---|
| 2025.11.11 | ₩41,598 | ₩42,645 | ₩41,464 | ₩42,041 | +1.06% | 110.8만 |
|---|
| 2025.11.10 | ₩42,980 | ₩43,624 | ₩41,404 | ₩41,504 | -3.43% | 142.8만 |
|---|
| 2025.11.07 | ₩41,089 | ₩42,873 | ₩39,948 | ₩42,819 | +4.21% | 316.4만 |
|---|
| 2025.11.06 | ₩42,678 | ₩43,315 | ₩41,317 | ₩41,987 | -1.62% | 191.6만 |
|---|
| 2025.11.05 | ₩43,906 | ₩47,621 | ₩41,774 | ₩42,403 | -3.42% | 432.8만 |
|---|
| 2025.11.04 | ₩46,213 | ₩47,896 | ₩45,569 | ₩46,978 | +1.65% | 267.6만 |
|---|
| 2025.11.03 | ₩45,609 | ₩46,911 | ₩44,778 | ₩46,293 | +1.50% | 177.7만 |
|---|
| 2025.10.31 | ₩46,790 | ₩46,790 | ₩45,180 | ₩45,650 | -2.44% | 102.2만 |
|---|
| 2025.10.30 | ₩48,118 | ₩48,681 | ₩46,092 | ₩46,119 | -4.15% | 108.5만 |
|---|
| 2025.10.29 | ₩49,459 | ₩49,781 | ₩47,749 | ₩48,198 | -2.55% | 158.3만 |
|---|
| 2025.10.28 | ₩48,493 | ₩50,009 | ₩47,954 | ₩49,567 | +2.21% | 133.1만 |
|---|
| 2025.10.27 | ₩48,031 | ₩49,406 | ₩47,756 | ₩48,762 | +1.52% | 158.7만 |
|---|
| 2025.10.24 | ₩46,924 | ₩48,945 | ₩46,656 | ₩46,937 | +0.03% | 125.9만 |
|---|
| 2025.10.23 | ₩46,951 | ₩47,682 | ₩46,032 | ₩46,441 | -1.09% | 90.1만 |
|---|
| 2025.10.22 | ₩47,273 | ₩49,258 | ₩46,615 | ₩47,085 | -0.40% | 143.5만 |
|---|
| 2025.10.21 | ₩46,548 | ₩47,232 | ₩45,421 | ₩46,428 | -0.26% | 83.6만 |
|---|
| 2025.10.20 | ₩44,845 | ₩47,300 | ₩44,489 | ₩46,575 | +3.86% | 123.7만 |
|---|
| 2025.10.17 | ₩45,287 | ₩45,636 | ₩43,745 | ₩44,228 | -2.34% | 89.8만 |
|---|
| 2025.10.16 | ₩46,092 | ₩47,139 | ₩45,073 | ₩45,529 | -1.22% | 134.1만 |
|---|
| 2025.10.15 | ₩45,408 | ₩46,540 | ₩44,134 | ₩45,287 | -0.27% | 102.6만 |
|---|
| 2025.10.14 | ₩43,557 | ₩46,629 | ₩43,074 | ₩45,502 | +4.47% | 102.9만 |
|---|
| 2025.10.13 | ₩44,348 | ₩45,193 | ₩43,543 | ₩44,268 | -0.18% | 93.1만 |
|---|
| 2025.10.10 | ₩47,300 | ₩47,803 | ₩43,664 | ₩44,161 | -6.64% | 150.1만 |
|---|