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 | ₩23,839 | ₩24,724 | ₩23,839 | ₩24,670 | +3.49% | 111.4만 |
| 2026.10.08 | ₩23,866 | ₩24,174 | ₩23,490 | ₩24,000 | +0.56% | 118만 |
| 2026.10.07 | ₩23,638 | ₩24,750 | ₩23,638 | ₩24,013 | +1.59% | 115만 |
| 2026.10.06 | ₩23,892 | ₩24,134 | ₩23,088 | ₩23,477 | -1.74% | 94.9만 |
| 2026.10.05 | ₩23,007 | ₩24,254 | ₩22,961 | ₩23,892 | +3.85% | 97.1만 |
| 2026.10.02 | ₩23,048 | ₩24,006 | ₩22,726 | ₩23,007 | -0.17% | 124.1만 |
| 2026.10.01 | ₩24,482 | ₩24,750 | ₩22,444 | ₩22,820 | -6.79% | 160.5만 |
| 2026.09.30 | ₩24,254 | ₩24,804 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,429 |
| +0.72% |
| 159.5만 |
| 2026.09.29 | ₩23,289 | ₩25,032 | ₩22,525 | ₩24,429 | +4.89% | 218.7만 |
|---|
| 2026.09.28 | ₩23,101 | ₩23,410 | ₩22,525 | ₩23,128 | +0.12% | 174.9만 |
|---|
| 2026.09.25 | ₩23,289 | ₩23,718 | ₩22,860 | ₩23,061 | -0.98% | 195.2만 |
|---|
| 2026.09.24 | ₩24,429 | ₩24,665 | ₩23,128 | ₩23,463 | -3.95% | 135만 |
|---|
| 2026.09.23 | ₩24,590 | ₩24,965 | ₩24,060 | ₩24,254 | -1.36% | 91.5만 |
|---|
| 2026.09.22 | ₩25,300 | ₩25,743 | ₩24,670 | ₩24,710 | -2.33% | 117.2만 |
|---|
| 2026.09.21 | ₩25,890 | ₩25,984 | ₩24,677 | ₩24,817 | -4.14% | 111.5만 |
|---|
| 2026.09.18 | ₩26,038 | ₩26,160 | ₩25,461 | ₩25,877 | -0.62% | 149.1만 |
|---|
| 2026.09.17 | ₩26,252 | ₩26,252 | ₩25,528 | ₩26,105 | -0.56% | 85만 |
|---|
| 2026.09.16 | ₩25,743 | ₩26,762 | ₩25,346 | ₩26,064 | +1.25% | 129.6만 |
|---|
| 2026.09.15 | ₩27,915 | ₩28,035 | ₩25,783 | ₩25,877 | -7.30% | 199.8만 |
|---|
| 2026.09.14 | ₩27,593 | ₩28,826 | ₩27,593 | ₩28,183 | +2.14% | 168.3만 |
|---|
| 2026.09.11 | ₩27,124 | ₩27,714 | ₩26,212 | ₩27,325 | +0.74% | 157.3만 |
|---|
| 2026.09.10 | ₩27,378 | ₩27,687 | ₩26,493 | ₩26,909 | -1.71% | 97.6만 |
|---|
| 2026.09.09 | ₩28,451 | ₩28,746 | ₩27,620 | ₩27,807 | -2.26% | 107만 |
|---|
| 2026.09.08 | ₩30,147 | ₩30,248 | ₩27,955 | ₩28,625 | -5.05% | 178.3만 |
|---|
| 2026.09.04 | ₩28,411 | ₩30,616 | ₩28,008 | ₩30,516 | +7.41% | 127.5만 |
|---|
| 2026.09.03 | ₩29,671 | ₩30,154 | ₩27,941 | ₩28,652 | -3.43% | 86.1만 |
|---|
| 2026.09.02 | ₩27,968 | ₩29,617 | ₩27,888 | ₩29,456 | +5.32% | 127.8만 |
|---|
| 2026.09.01 | ₩28,357 | ₩28,464 | ₩27,258 | ₩28,035 | -1.13% | 107만 |
|---|
| 2026.08.31 | ₩27,834 | ₩28,505 | ₩27,318 | ₩28,424 | +2.12% | 94만 |
|---|
| 2026.08.28 | ₩27,834 | ₩28,116 | ₩27,378 | ₩27,928 | +0.34% | 68.7만 |
|---|
| 2026.08.27 | ₩28,612 | ₩28,612 | ₩27,439 | ₩27,620 | -3.47% | 110.7만 |
|---|
| 2026.08.26 | ₩28,531 | ₩28,706 | ₩27,995 | ₩28,250 | -0.99% | 77만 |
|---|
| 2026.08.25 | ₩28,491 | ₩29,054 | ₩28,210 | ₩28,960 | +1.65% | 59.5만 |
|---|
| 2026.08.24 | ₩29,041 | ₩29,068 | ₩28,203 | ₩28,491 | -1.89% | 75.6만 |
|---|
| 2026.08.21 | ₩27,848 | ₩29,497 | ₩27,848 | ₩29,068 | +4.38% | 82.2만 |
|---|
| 2026.08.20 | ₩29,322 | ₩29,363 | ₩27,740 | ₩27,794 | -5.21% | 129.3만 |
|---|
| 2026.08.19 | ₩29,081 | ₩29,769 | ₩28,954 | ₩29,376 | +1.01% | 63.6만 |
|---|
| 2026.08.18 | ₩28,290 | ₩29,336 | ₩28,290 | ₩28,585 | +1.04% | 81.9만 |
|---|
| 2026.08.17 | ₩28,531 | ₩29,001 | ₩27,861 | ₩28,277 | -0.89% | 99.9만 |
|---|
| 2026.08.14 | ₩29,631 | ₩29,631 | ₩28,692 | ₩29,027 | -2.04% | 75.1만 |
|---|
| 2026.08.13 | ₩28,491 | ₩30,569 | ₩28,370 | ₩29,430 | +3.29% | 123.9만 |
|---|
| 2026.08.12 | ₩30,093 | ₩30,408 | ₩28,391 | ₩28,491 | -5.32% | 115.6만 |
|---|
| 2026.08.11 | ₩28,826 | ₩30,744 | ₩28,411 | ₩30,690 | +6.47% | 139.8만 |
|---|
| 2026.08.10 | ₩28,397 | ₩29,792 | ₩27,928 | ₩29,108 | +2.50% | 201.6만 |
|---|
| 2026.08.07 | ₩26,869 | ₩28,505 | ₩26,507 | ₩27,365 | +1.85% | 176.2만 |
|---|
| 2026.08.06 | ₩25,314 | ₩26,896 | ₩23,685 | ₩26,855 | +6.09% | 230.2만 |
|---|
| 2026.08.05 | ₩23,410 | ₩26,306 | ₩22,954 | ₩25,930 | +10.77% | 545.9만 |
|---|
| 2026.08.04 | ₩23,557 | ₩24,791 | ₩23,533 | ₩24,509 | +4.04% | 373.3만 |
|---|
| 2026.08.03 | ₩25,300 | ₩25,702 | ₩23,919 | ₩24,643 | -2.60% | 290.1만 |
|---|
| 2026.07.31 | ₩24,147 | ₩25,032 | ₩23,745 | ₩24,965 | +3.39% | 117.9만 |
|---|
| 2026.07.30 | ₩23,933 | ₩24,254 | ₩23,383 | ₩24,134 | +0.84% | 121.1만 |
|---|
| 2026.07.29 | ₩24,000 | ₩24,576 | ₩23,785 | ₩23,973 | -0.11% | 99.2만 |
|---|
| 2026.07.28 | ₩23,155 | ₩24,563 | ₩23,155 | ₩24,241 | +4.69% | 158.2만 |
|---|
| 2026.07.27 | ₩22,753 | ₩24,321 | ₩22,605 | ₩23,718 | +4.24% | 134.4만 |
|---|
| 2026.07.24 | ₩23,571 | ₩23,879 | ₩22,344 | ₩22,377 | -5.06% | 188.6만 |
|---|
| 2026.07.23 | ₩23,731 | ₩24,000 | ₩23,021 | ₩23,530 | -0.85% | 153.3만 |
|---|
| 2026.07.22 | ₩24,804 | ₩24,844 | ₩23,631 | ₩23,731 | -4.32% | 113.8만 |
|---|
| 2026.07.21 | ₩25,206 | ₩25,595 | ₩24,686 | ₩24,831 | -1.49% | 113만 |
|---|
| 2026.07.20 | ₩25,501 | ₩26,198 | ₩24,952 | ₩25,769 | +1.05% | 115.1만 |
|---|
| 2026.07.17 | ₩25,354 | ₩25,971 | ₩24,288 | ₩25,769 | +1.64% | 212만 |
|---|
| 2026.07.16 | ₩25,944 | ₩26,440 | ₩25,394 | ₩25,743 | -0.78% | 158.7만 |
|---|
| 2026.07.15 | ₩25,609 | ₩25,930 | ₩24,080 | ₩25,676 | +0.26% | 239.2만 |
|---|
| 2026.07.14 | ₩27,673 | ₩28,391 | ₩25,025 | ₩25,890 | -6.44% | 189만 |
|---|
| 2026.07.13 | ₩28,263 | ₩28,907 | ₩28,049 | ₩28,451 | +0.66% | 108.5만 |
|---|
| 2026.07.10 | ₩26,989 | ₩28,156 | ₩26,319 | ₩28,008 | +3.78% | 123만 |
|---|
| 2026.07.09 | ₩26,641 | ₩27,432 | ₩26,212 | ₩26,480 | -0.60% | 154만 |
|---|
| 2026.07.08 | ₩27,821 | ₩28,102 | ₩26,440 | ₩26,540 | -4.60% | 202.4만 |
|---|
| 2026.07.07 | ₩28,679 | ₩29,121 | ₩27,164 | ₩28,196 | -1.68% | 144.9만 |
|---|
| 2026.07.06 | ₩27,754 | ₩29,329 | ₩27,097 | ₩28,438 | +2.46% | 140.8만 |
|---|
| 2026.07.02 | ₩31,950 | ₩32,299 | ₩27,760 | ₩28,196 | -11.75% | 173.1만 |
|---|
| 2026.07.01 | ₩30,744 | ₩32,446 | ₩30,697 | ₩31,468 | +2.35% | 135만 |
|---|
| 2026.06.30 | ₩30,100 | ₩30,475 | ₩29,148 | ₩30,274 | +0.58% | 130.3만 |
|---|
| 2026.06.29 | ₩30,529 | ₩31,454 | ₩29,483 | ₩30,274 | -0.83% | 112.7만 |
|---|
| 2026.06.26 | ₩28,893 | ₩30,569 | ₩28,773 | ₩30,248 | +4.69% | 265만 |
|---|
| 2026.06.25 | ₩27,620 | ₩28,840 | ₩27,137 | ₩28,813 | +4.32% | 173.9만 |
|---|
| 2026.06.24 | ₩28,853 | ₩29,510 | ₩27,928 | ₩27,955 | -3.11% | 183.1만 |
|---|
| 2026.06.23 | ₩28,505 | ₩28,826 | ₩26,708 | ₩27,620 | -3.10% | 202.6만 |
|---|
| 2026.06.22 | ₩28,907 | ₩29,919 | ₩28,022 | ₩28,236 | -2.32% | 123.2만 |
|---|
| 2026.06.18 | ₩28,156 | ₩29,349 | ₩27,754 | ₩29,121 | +3.43% | 178.2만 |
|---|
| 2026.06.17 | ₩29,456 | ₩30,341 | ₩27,714 | ₩28,035 | -4.82% | 279.9만 |
|---|
| 2026.06.16 | ₩31,132 | ₩31,334 | ₩29,376 | ₩29,631 | -4.82% | 346.8만 |
|---|
| 2026.06.15 | ₩33,894 | ₩34,122 | ₩30,120 | ₩31,132 | -8.15% | 321.1만 |
|---|
| 2026.06.12 | ₩36,884 | ₩36,911 | ₩33,774 | ₩34,464 | -6.56% | 137.8만 |
|---|
| 2026.06.11 | ₩37,769 | ₩37,769 | ₩34,310 | ₩37,126 | -1.70% | 258.9만 |
|---|
| 2026.06.10 | ₩38,386 | ₩39,485 | ₩38,011 | ₩39,003 | +1.61% | 84.8만 |
|---|
| 2026.06.09 | ₩38,078 | ₩39,874 | ₩38,051 | ₩38,587 | +1.34% | 129.5만 |
|---|
| 2026.06.08 | ₩37,179 | ₩39,432 | ₩37,159 | ₩38,011 | +2.24% | 131.3만 |
|---|
| 2026.06.05 | ₩36,254 | ₩37,394 | ₩35,651 | ₩37,313 | +2.92% | 105.9만 |
|---|
| 2026.06.04 | ₩36,040 | ₩36,844 | ₩35,409 | ₩36,201 | +0.45% | 87.4만 |
|---|
| 2026.06.03 | ₩35,611 | ₩35,745 | ₩34,793 | ₩35,302 | -0.87% | 73.3만 |
|---|
| 2026.06.02 | ₩37,233 | ₩37,276 | ₩35,188 | ₩35,879 | -3.64% | 91.9만 |
|---|
| 2026.06.01 | ₩35,208 | ₩38,641 | ₩34,940 | ₩37,354 | +6.09% | 145.3만 |
|---|
| 2026.05.29 | ₩36,375 | ₩36,697 | ₩35,275 | ₩35,302 | -2.95% | 90.2만 |
|---|
| 2026.05.28 | ₩35,061 | ₩36,643 | ₩34,632 | ₩36,469 | +4.02% | 114.9만 |
|---|
| 2026.05.27 | ₩36,804 | ₩36,804 | ₩34,955 | ₩35,477 | -3.61% | 105.1만 |
|---|
| 2026.05.26 | ₩38,775 | ₩39,552 | ₩36,616 | ₩36,804 | -5.08% | 145.2만 |
|---|
| 2026.05.22 | ₩38,802 | ₩39,713 | ₩38,419 | ₩38,882 | +0.21% | 111.9만 |
|---|
| 2026.05.21 | ₩37,796 | ₩39,410 | ₩37,193 | ₩38,788 | +2.63% | 140.8만 |
|---|
| 2026.05.20 | ₩34,444 | ₩37,729 | ₩34,042 | ₩37,689 | +9.42% | 145.9만 |
|---|
| 2026.05.19 | ₩34,887 | ₩35,550 | ₩33,975 | ₩34,739 | -0.42% | 130만 |
|---|
| 2026.05.18 | ₩34,994 | ₩35,892 | ₩33,318 | ₩34,873 | -0.34% | 164.9만 |
|---|
| 2026.05.15 | ₩35,182 | ₩36,040 | ₩34,538 | ₩35,021 | -0.46% | 213.6만 |
|---|
| 2026.05.14 | ₩34,954 | ₩35,879 | ₩34,069 | ₩35,369 | +1.19% | 141만 |
|---|
| 2026.05.13 | ₩37,809 | ₩39,016 | ₩34,109 | ₩34,458 | -8.87% | 275.9만 |
|---|
| 2026.05.12 | ₩35,530 | ₩38,587 | ₩35,463 | ₩38,466 | +8.26% | 297.9만 |
|---|
| 2026.05.11 | ₩34,002 | ₩37,287 | ₩33,519 | ₩35,463 | +4.30% | 236.4만 |
|---|
| 2026.05.08 | ₩34,189 | ₩34,337 | ₩32,822 | ₩34,055 | -0.39% | 137만 |
|---|
| 2026.05.07 | ₩33,251 | ₩34,337 | ₩32,969 | ₩34,109 | +2.58% | 104만 |
|---|
| 2026.05.06 | ₩33,559 | ₩34,075 | ₩32,527 | ₩33,251 | -0.92% | 113.9만 |
|---|
| 2026.05.05 | ₩33,506 | ₩33,874 | ₩32,513 | ₩33,760 | +0.76% | 89.4만 |
|---|
| 2026.05.04 | ₩33,023 | ₩33,868 | ₩32,822 | ₩33,291 | +0.81% | 129.5만 |
|---|
| 2026.05.01 | ₩32,728 | ₩33,506 | ₩31,052 | ₩33,023 | +0.90% | 121.6만 |
|---|
| 2026.04.30 | ₩32,286 | ₩35,034 | ₩29,094 | ₩32,232 | -0.17% | 409.2만 |
|---|
| 2026.04.29 | ₩30,596 | ₩31,334 | ₩28,531 | ₩29,108 | -4.86% | 215.9만 |
|---|
| 2026.04.28 | ₩32,460 | ₩32,787 | ₩30,194 | ₩30,878 | -4.87% | 136.9만 |
|---|
| 2026.04.27 | ₩32,580 | ₩33,700 | ₩32,058 | ₩32,299 | -0.86% | 118.4만 |
|---|
| 2026.04.24 | ₩32,580 | ₩33,010 | ₩31,280 | ₩32,661 | +0.25% | 118.9만 |
|---|
| 2026.04.23 | ₩33,640 | ₩33,948 | ₩31,763 | ₩32,500 | -3.39% | 151.2만 |
|---|
| 2026.04.22 | ₩33,479 | ₩34,565 | ₩33,157 | ₩33,666 | +0.56% | 116.1만 |
|---|
| 2026.04.21 | ₩34,498 | ₩34,766 | ₩33,184 | ₩33,197 | -3.77% | 78만 |
|---|
| 2026.04.20 | ₩33,479 | ₩34,820 | ₩33,244 | ₩34,498 | +3.04% | 103.7만 |
|---|
| 2026.04.17 | ₩33,103 | ₩34,203 | ₩33,103 | ₩33,707 | +1.82% | 75.6만 |
|---|
| 2026.04.16 | ₩34,685 | ₩34,873 | ₩32,741 | ₩32,875 | -5.22% | 92.5만 |
|---|
| 2026.04.15 | ₩33,318 | ₩34,672 | ₩33,318 | ₩34,417 | +3.30% | 97.4만 |
|---|
| 2026.04.14 | ₩31,776 | ₩33,318 | ₩31,561 | ₩32,969 | +3.76% | 104.5만 |
|---|
| 2026.04.13 | ₩31,226 | ₩31,870 | ₩30,623 | ₩31,454 | +0.73% | 183.5만 |
|---|
| 2026.04.10 | ₩31,535 | ₩31,910 | ₩30,583 | ₩31,106 | -1.36% | 113만 |
|---|
| 2026.04.09 | ₩31,763 | ₩32,192 | ₩30,791 | ₩31,199 | -1.77% | 111.7만 |
|---|
| 2026.04.08 | ₩32,446 | ₩33,519 | ₩31,950 | ₩32,004 | -1.36% | 183.6만 |
|---|
| 2026.04.07 | ₩31,629 | ₩31,883 | ₩30,878 | ₩31,092 | -1.70% | 162.7만 |
|---|
| 2026.04.06 | ₩33,720 | ₩34,330 | ₩31,856 | ₩31,883 | -5.45% | 175.7만 |
|---|
| 2026.04.02 | ₩33,412 | ₩34,913 | ₩32,849 | ₩33,680 | +0.80% | 79.9만 |
|---|
| 2026.04.01 | ₩33,653 | ₩35,383 | ₩33,559 | ₩34,002 | +1.04% | 114.3만 |
|---|
| 2026.03.31 | ₩34,323 | ₩35,349 | ₩33,459 | ₩33,532 | -2.30% | 119.1만 |
|---|
| 2026.03.30 | ₩34,806 | ₩35,074 | ₩33,036 | ₩34,256 | -1.58% | 97.7만 |
|---|
| 2026.03.27 | ₩33,398 | ₩36,308 | ₩32,312 | ₩35,342 | +5.82% | 205.4만 |
|---|
| 2026.03.26 | ₩33,318 | ₩34,605 | ₩33,050 | ₩33,613 | +0.89% | 137.3만 |
|---|
| 2026.03.25 | ₩33,921 | ₩34,726 | ₩33,036 | ₩33,439 | -1.42% | 92.7만 |
|---|
| 2026.03.24 | ₩34,578 | ₩34,779 | ₩33,613 | ₩33,653 | -2.68% | 101.5만 |
|---|
| 2026.03.23 | ₩34,659 | ₩35,509 | ₩33,854 | ₩34,887 | +0.66% | 89.7만 |
|---|
| 2026.03.20 | ₩34,806 | ₩35,182 | ₩33,640 | ₩34,578 | -0.65% | 122.1만 |
|---|
| 2026.03.19 | ₩35,021 | ₩35,463 | ₩33,237 | ₩34,431 | -1.68% | 102.2만 |
|---|
| 2026.03.18 | ₩36,026 | ₩36,388 | ₩34,806 | ₩35,088 | -2.61% | 145.9만 |
|---|
| 2026.03.17 | ₩37,876 | ₩38,453 | ₩36,643 | ₩36,683 | -3.15% | 148만 |
|---|
| 2026.03.16 | ₩36,375 | ₩37,796 | ₩36,160 | ₩37,528 | +3.17% | 152.5만 |
|---|
| 2026.03.13 | ₩35,021 | ₩36,723 | ₩34,860 | ₩36,375 | +3.87% | 171.2만 |
|---|
| 2026.03.12 | ₩36,442 | ₩36,697 | ₩34,726 | ₩35,021 | -3.90% | 174.1만 |
|---|
| 2026.03.11 | ₩32,353 | ₩37,367 | ₩31,793 | ₩37,273 | +15.21% | 375.5만 |
|---|
| 2026.03.10 | ₩36,026 | ₩36,201 | ₩32,165 | ₩32,406 | -10.05% | 251.7만 |
|---|
| 2026.03.09 | ₩31,923 | ₩34,109 | ₩31,253 | ₩33,868 | +6.09% | 221.3만 |
|---|
| 2026.03.06 | ₩32,259 | ₩33,130 | ₩30,529 | ₩32,473 | +0.67% | 241.6만 |
|---|
| 2026.03.05 | ₩35,302 | ₩36,174 | ₩33,586 | ₩33,988 | -3.72% | 191.3만 |
|---|
| 2026.03.04 | ₩35,503 | ₩36,308 | ₩35,010 | ₩35,611 | +0.30% | 130.7만 |
|---|
| 2026.03.03 | ₩34,015 | ₩35,477 | ₩31,843 | ₩35,208 | +3.51% | 274.1만 |
|---|
| 2026.03.02 | ₩29,711 | ₩34,786 | ₩29,296 | ₩34,726 | +16.88% | 444.7만 |
|---|
| 2026.02.27 | ₩30,972 | ₩31,541 | ₩29,966 | ₩30,422 | -1.77% | 447.1만 |
|---|
| 2026.02.26 | ₩26,292 | ₩32,312 | ₩25,944 | ₩31,682 | +20.50% | 902.8만 |
|---|
| 2026.02.25 | ₩37,018 | ₩38,165 | ₩35,745 | ₩37,327 | +0.83% | 251.8만 |
|---|
| 2026.02.24 | ₩36,589 | ₩37,964 | ₩35,932 | ₩36,549 | -0.11% | 132.9만 |
|---|
| 2026.02.23 | ₩36,241 | ₩36,992 | ₩35,329 | ₩36,683 | +1.22% | 157.5만 |
|---|
| 2026.02.20 | ₩35,678 | ₩36,703 | ₩35,168 | ₩36,563 | +2.48% | 175.8만 |
|---|
| 2026.02.19 | ₩36,925 | ₩37,059 | ₩35,456 | ₩35,879 | -2.83% | 114.6만 |
|---|
| 2026.02.18 | ₩37,582 | ₩37,702 | ₩36,965 | ₩37,166 | -1.11% | 171.9만 |
|---|
| 2026.02.17 | ₩37,662 | ₩38,332 | ₩36,871 | ₩37,702 | +0.11% | 92만 |
|---|
| 2026.02.13 | ₩37,501 | ₩38,694 | ₩36,951 | ₩37,260 | -0.64% | 88.8만 |
|---|
| 2026.02.12 | ₩38,306 | ₩39,646 | ₩37,032 | ₩37,662 | -1.68% | 125.5만 |
|---|
| 2026.02.11 | ₩40,183 | ₩40,183 | ₩37,360 | ₩38,212 | -4.90% | 130.5만 |
|---|
| 2026.02.10 | ₩39,821 | ₩40,250 | ₩39,043 | ₩40,156 | +0.84% | 103만 |
|---|
| 2026.02.09 | ₩37,729 | ₩39,459 | ₩36,107 | ₩39,164 | +3.80% | 109.2만 |
|---|
| 2026.02.06 | ₩36,871 | ₩38,580 | ₩35,738 | ₩38,533 | +4.51% | 148.9만 |
|---|
| 2026.02.05 | ₩39,083 | ₩39,626 | ₩36,509 | ₩36,737 | -6.00% | 149.9만 |
|---|
| 2026.02.04 | ₩39,150 | ₩40,136 | ₩37,394 | ₩38,788 | -0.92% | 165.1만 |
|---|
| 2026.02.03 | ₩39,070 | ₩39,874 | ₩37,809 | ₩39,137 | +0.17% | 84.9만 |
|---|
| 2026.02.02 | ₩38,466 | ₩39,901 | ₩38,252 | ₩39,070 | +1.57% | 76.5만 |
|---|
| 2026.01.30 | ₩38,828 | ₩40,156 | ₩38,332 | ₩38,828 | 0.00% | 98.9만 |
|---|
| 2026.01.29 | ₩40,156 | ₩40,236 | ₩38,373 | ₩39,043 | -2.77% | 87.2만 |
|---|
| 2026.01.28 | ₩41,336 | ₩41,590 | ₩39,995 | ₩40,250 | -2.63% | 72.2만 |
|---|
| 2026.01.27 | ₩40,142 | ₩42,026 | ₩39,754 | ₩41,269 | +2.81% | 171.1만 |
|---|
| 2026.01.26 | ₩38,936 | ₩40,129 | ₩38,560 | ₩39,700 | +1.96% | 123.2만 |
|---|
| 2026.01.23 | ₩41,121 | ₩41,121 | ₩39,043 | ₩39,056 | -5.02% | 124.4만 |
|---|
| 2026.01.22 | ₩41,818 | ₩42,971 | ₩40,960 | ₩41,202 | -1.47% | 121.2만 |
|---|
| 2026.01.21 | ₩40,638 | ₩41,510 | ₩39,747 | ₩41,497 | +2.11% | 113.5만 |
|---|
| 2026.01.20 | ₩40,223 | ₩41,912 | ₩39,914 | ₩40,638 | +1.03% | 117.3만 |
|---|
| 2026.01.16 | ₩40,518 | ₩41,840 | ₩39,807 | ₩40,732 | +0.53% | 148.5만 |
|---|
| 2026.01.15 | ₩41,818 | ₩42,510 | ₩40,638 | ₩40,893 | -2.21% | 98만 |
|---|
| 2026.01.14 | ₩40,612 | ₩42,569 | ₩39,713 | ₩42,060 | +3.57% | 115.3만 |
|---|
| 2026.01.13 | ₩42,556 | ₩42,824 | ₩40,504 | ₩41,000 | -3.65% | 80.1만 |
|---|
| 2026.01.12 | ₩44,071 | ₩44,071 | ₩41,639 | ₩42,006 | -4.69% | 101.2만 |
|---|
| 2026.01.09 | ₩46,337 | ₩47,081 | ₩42,717 | ₩44,017 | -5.01% | 94.7만 |
|---|
| 2026.01.08 | ₩45,224 | ₩47,195 | ₩44,828 | ₩46,229 | +2.22% | 71만 |
|---|
| 2026.01.07 | ₩46,431 | ₩46,484 | ₩45,157 | ₩45,479 | -2.05% | 88.7만 |
|---|
| 2026.01.06 | ₩44,406 | ₩47,463 | ₩44,191 | ₩46,538 | +4.80% | 186.2만 |
|---|
| 2026.01.05 | ₩42,100 | ₩44,607 | ₩42,100 | ₩44,406 | +5.48% | 153.4만 |
|---|
| 2026.01.02 | ₩42,448 | ₩42,566 | ₩41,027 | ₩41,242 | -2.84% | 90.9만 |
|---|
| 2025.12.31 | ₩42,073 | ₩42,321 | ₩41,564 | ₩42,180 | +0.25% | 104.8만 |
|---|
| 2025.12.30 | ₩42,650 | ₩42,817 | ₩41,867 | ₩42,274 | -0.88% | 73.5만 |
|---|
| 2025.12.29 | ₩43,508 | ₩44,165 | ₩42,770 | ₩43,105 | -0.92% | 90만 |
|---|
| 2025.12.26 | ₩43,615 | ₩43,736 | ₩42,604 | ₩43,454 | -0.37% | 75만 |
|---|
| 2025.12.24 | ₩44,017 | ₩44,620 | ₩43,293 | ₩44,084 | +0.15% | 49.5만 |
|---|
| 2025.12.23 | ₩45,559 | ₩45,787 | ₩43,829 | ₩43,870 | -3.71% | 111.4만 |
|---|
| 2025.12.22 | ₩42,985 | ₩46,766 | ₩42,904 | ₩45,934 | +6.86% | 154만 |
|---|
| 2025.12.19 | ₩43,749 | ₩44,339 | ₩42,495 | ₩42,985 | -1.75% | 175.7만 |
|---|
| 2025.12.18 | ₩45,981 | ₩46,256 | ₩43,414 | ₩43,883 | -4.56% | 136.2만 |
|---|
| 2025.12.17 | ₩47,999 | ₩49,072 | ₩45,251 | ₩45,291 | -5.64% | 107.8만 |
|---|
| 2025.12.16 | ₩48,495 | ₩48,536 | ₩46,365 | ₩47,812 | -1.41% | 99.6만 |
|---|
| 2025.12.15 | ₩48,576 | ₩49,474 | ₩47,423 | ₩48,401 | -0.36% | 124.5만 |
|---|
| 2025.12.12 | ₩49,756 | ₩49,769 | ₩48,026 | ₩48,254 | -3.02% | 126.2만 |
|---|
| 2025.12.11 | ₩48,013 | ₩49,159 | ₩47,832 | ₩48,308 | +0.61% | 75.1만 |
|---|
| 2025.12.10 | ₩46,672 | ₩48,066 | ₩46,581 | ₩47,879 | +2.59% | 129.7만 |
|---|
| 2025.12.09 | ₩45,572 | ₩47,986 | ₩45,318 | ₩46,927 | +2.97% | 192.1만 |
|---|
| 2025.12.08 | ₩45,076 | ₩47,061 | ₩44,607 | ₩45,626 | +1.22% | 272.1만 |
|---|
| 2025.12.05 | ₩47,637 | ₩51,096 | ₩47,597 | ₩48,080 | +0.93% | 230.3만 |
|---|
| 2025.12.04 | ₩44,835 | ₩48,314 | ₩44,258 | ₩47,503 | +5.95% | 237.7만 |
|---|
| 2025.12.03 | ₩39,928 | ₩44,587 | ₩39,767 | ₩44,486 | +11.42% | 236.4만 |
|---|
| 2025.12.02 | ₩40,732 | ₩41,309 | ₩38,936 | ₩39,593 | -2.80% | 141.5만 |
|---|
| 2025.12.01 | ₩41,657 | ₩41,966 | ₩40,384 | ₩40,773 | -2.12% | 118.5만 |
|---|
| 2025.11.28 | ₩42,609 | ₩42,650 | ₩41,845 | ₩42,475 | -0.31% | 42.4만 |
|---|
| 2025.11.26 | ₩43,414 | ₩44,154 | ₩41,698 | ₩42,475 | -2.16% | 112.4만 |
|---|
| 2025.11.25 | ₩40,746 | ₩43,950 | ₩40,263 | ₩43,266 | +6.19% | 226.7만 |
|---|
| 2025.11.24 | ₩40,035 | ₩41,175 | ₩39,834 | ₩40,236 | +0.50% | 128만 |
|---|
| 2025.11.21 | ₩37,568 | ₩41,094 | ₩37,273 | ₩40,035 | +6.57% | 251.9만 |
|---|
| 2025.11.20 | ₩37,662 | ₩38,520 | ₩37,327 | ₩37,394 | -0.71% | 156.9만 |
|---|
| 2025.11.19 | ₩37,944 | ₩38,263 | ₩37,327 | ₩37,447 | -1.31% | 140만 |
|---|
| 2025.11.18 | ₩38,761 | ₩39,177 | ₩37,917 | ₩38,078 | -1.76% | 188.3만 |
|---|
| 2025.11.17 | ₩39,298 | ₩39,767 | ₩38,614 | ₩38,989 | -0.78% | 153.7만 |
|---|
| 2025.11.14 | ₩40,250 | ₩40,795 | ₩39,552 | ₩39,807 | -1.10% | 111.5만 |
|---|
| 2025.11.13 | ₩41,027 | ₩41,765 | ₩40,652 | ₩40,786 | -0.59% | 95.8만 |
|---|
| 2025.11.12 | ₩41,926 | ₩42,153 | ₩40,907 | ₩41,255 | -1.60% | 102.5만 |
|---|
| 2025.11.11 | ₩41,577 | ₩42,623 | ₩41,443 | ₩42,019 | +1.06% | 110.8만 |
|---|
| 2025.11.10 | ₩42,958 | ₩43,602 | ₩41,383 | ₩41,483 | -3.43% | 142.8만 |
|---|
| 2025.11.07 | ₩41,067 | ₩42,851 | ₩39,928 | ₩42,797 | +4.21% | 316.4만 |
|---|
| 2025.11.06 | ₩42,656 | ₩43,293 | ₩41,295 | ₩41,966 | -1.62% | 191.6만 |
|---|
| 2025.11.05 | ₩43,883 | ₩47,597 | ₩41,753 | ₩42,381 | -3.42% | 432.8만 |
|---|
| 2025.11.04 | ₩46,189 | ₩47,872 | ₩45,546 | ₩46,953 | +1.65% | 267.6만 |
|---|
| 2025.11.03 | ₩45,586 | ₩46,886 | ₩44,755 | ₩46,270 | +1.50% | 177.7만 |
|---|
| 2025.10.31 | ₩46,766 | ₩46,766 | ₩45,157 | ₩45,626 | -2.44% | 102.2만 |
|---|
| 2025.10.30 | ₩48,093 | ₩48,656 | ₩46,069 | ₩46,095 | -4.15% | 108.5만 |
|---|
| 2025.10.29 | ₩49,434 | ₩49,756 | ₩47,724 | ₩48,174 | -2.55% | 158.3만 |
|---|
| 2025.10.28 | ₩48,468 | ₩49,984 | ₩47,929 | ₩49,541 | +2.21% | 133.1만 |
|---|
| 2025.10.27 | ₩48,006 | ₩49,380 | ₩47,731 | ₩48,737 | +1.52% | 158.7만 |
|---|
| 2025.10.24 | ₩46,900 | ₩48,920 | ₩46,632 | ₩46,913 | +0.03% | 125.9만 |
|---|
| 2025.10.23 | ₩46,927 | ₩47,657 | ₩46,008 | ₩46,417 | -1.09% | 90.1만 |
|---|
| 2025.10.22 | ₩47,248 | ₩49,233 | ₩46,591 | ₩47,061 | -0.40% | 143.5만 |
|---|
| 2025.10.21 | ₩46,524 | ₩47,208 | ₩45,398 | ₩46,404 | -0.26% | 83.6만 |
|---|
| 2025.10.20 | ₩44,822 | ₩47,275 | ₩44,466 | ₩46,551 | +3.86% | 123.7만 |
|---|
| 2025.10.17 | ₩45,264 | ₩45,613 | ₩43,722 | ₩44,205 | -2.34% | 89.8만 |
|---|
| 2025.10.16 | ₩46,069 | ₩47,114 | ₩45,050 | ₩45,505 | -1.22% | 134.1만 |
|---|
| 2025.10.15 | ₩45,385 | ₩46,516 | ₩44,111 | ₩45,264 | -0.27% | 102.6만 |
|---|
| 2025.10.14 | ₩43,534 | ₩46,605 | ₩43,052 | ₩45,479 | +4.47% | 102.9만 |
|---|
| 2025.10.13 | ₩44,326 | ₩45,170 | ₩43,521 | ₩44,245 | -0.18% | 93.1만 |
|---|
| 2025.10.10 | ₩47,275 | ₩47,778 | ₩43,642 | ₩44,138 | -6.64% | 150.1만 |
|---|