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 | ₩22,995 | ₩24,737 | ₩22,948 | ₩24,656 | +7.23% | 536.4만 |
| 2026.09.28–2026.10.02 | ₩23,089 | ₩25,018 | ₩22,432 | ₩22,995 | -0.41% | 837.6만 |
| 2026.09.21–2026.09.25 | ₩25,876 | ₩25,970 | ₩22,847 | ₩23,048 | -10.93% | 650.4만 |
| 2026.09.14–2026.09.18 | ₩27,578 | ₩28,810 | ₩25,332 | ₩25,862 | -6.22% | 731.8만 |
| 2026.09.08–2026.09.11 | ₩30,130 | ₩30,231 | ₩26,197 | ₩27,310 | -9.36% | 540.1만 |
| 2026.08.31–2026.09.04 | ₩27,819 | ₩30,599 | ₩27,243 | ₩30,499 | +9.63% | 542.4만 |
| 2026.08.24–2026.08.28 | ₩29,025 | ₩29,052 | ₩27,363 | ₩27,913 | -3.83% | 391.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,516 |
| ₩29,752 |
| ₩27,725 |
| ₩29,052 |
| +1.88% |
| 456.9만 |
| 2026.08.10–2026.08.14 | ₩28,382 | ₩30,727 | ₩27,913 | ₩29,011 | +2.22% | 656만 |
|---|
| 2026.08.03–2026.08.07 | ₩25,286 | ₩28,489 | ₩22,941 | ₩27,350 | +8.16% | 1615.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩22,740 | ₩25,018 | ₩22,593 | ₩24,951 | +9.72% | 630.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩25,487 | ₩26,184 | ₩22,331 | ₩22,365 | -12.25% | 683.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩28,248 | ₩28,891 | ₩24,067 | ₩25,755 | -8.82% | 907.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩27,738 | ₩29,313 | ₩26,197 | ₩27,993 | +0.92% | 765.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩30,512 | ₩32,428 | ₩27,745 | ₩28,181 | -7.64% | 551만 |
|---|
| 2026.06.22–2026.06.26 | ₩28,891 | ₩30,552 | ₩26,693 | ₩30,231 | +4.64% | 947.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩33,876 | ₩34,104 | ₩27,698 | ₩29,105 | -14.08% | 1126만 |
|---|
| 2026.06.08–2026.06.12 | ₩37,159 | ₩39,852 | ₩33,755 | ₩34,445 | -7.30% | 742.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩35,189 | ₩38,619 | ₩34,774 | ₩37,293 | +5.98% | 503.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩38,753 | ₩39,531 | ₩34,613 | ₩35,283 | -8.96% | 455.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩34,975 | ₩39,691 | ₩33,299 | ₩38,861 | +11.11% | 693.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩33,983 | ₩38,995 | ₩33,501 | ₩35,001 | +3.00% | 1164.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩33,005 | ₩34,318 | ₩32,495 | ₩34,037 | +3.13% | 573.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩32,562 | ₩35,015 | ₩28,516 | ₩33,005 | +1.36% | 1001.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩33,460 | ₩34,800 | ₩31,263 | ₩32,643 | -2.44% | 567.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩31,209 | ₩34,854 | ₩30,606 | ₩33,688 | +7.94% | 553.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,702 | ₩34,311 | ₩30,566 | ₩31,088 | -7.75% | 746.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩34,787 | ₩35,363 | ₩32,830 | ₩33,661 | -3.24% | 411만 |
|---|
| 2026.03.23–2026.03.27 | ₩34,640 | ₩36,288 | ₩32,294 | ₩35,323 | +1.97% | 626.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩36,355 | ₩38,432 | ₩33,219 | ₩34,559 | -4.94% | 670.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩31,906 | ₩37,346 | ₩31,236 | ₩36,355 | +13.94% | 1193.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩29,695 | ₩36,288 | ₩29,279 | ₩32,455 | +9.30% | 1282.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩36,221 | ₩38,144 | ₩25,929 | ₩30,405 | -16.06% | 1892.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩37,641 | ₩38,311 | ₩35,149 | ₩36,542 | -2.92% | 554.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩37,708 | ₩40,227 | ₩36,087 | ₩37,239 | -1.24% | 556.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩38,445 | ₩40,113 | ₩35,718 | ₩38,512 | +0.17% | 625.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩38,914 | ₩42,003 | ₩38,311 | ₩38,807 | -0.28% | 552.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩40,201 | ₩42,948 | ₩39,021 | ₩39,035 | -2.90% | 476.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩44,046 | ₩44,046 | ₩39,691 | ₩40,710 | -7.58% | 543.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩42,077 | ₩47,437 | ₩42,077 | ₩43,993 | +4.55% | 594만 |
|---|
| 2025.12.29–2026.01.02 | ₩43,484 | ₩44,140 | ₩41,005 | ₩41,219 | -5.21% | 359.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩42,961 | ₩46,740 | ₩42,580 | ₩43,430 | +1.09% | 389.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩48,549 | ₩49,447 | ₩42,472 | ₩42,961 | -11.51% | 643.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩45,051 | ₩49,742 | ₩44,582 | ₩48,227 | +7.05% | 795.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩41,634 | ₩51,068 | ₩38,914 | ₩48,053 | +15.42% | 964.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩40,013 | ₩44,130 | ₩39,812 | ₩42,452 | +6.10% | 509.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩39,276 | ₩41,072 | ₩37,253 | ₩40,013 | +1.88% | 890.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩42,934 | ₩43,577 | ₩39,531 | ₩39,785 | -7.33% | 563.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩45,561 | ₩47,845 | ₩39,906 | ₩42,773 | -6.12% | 1386.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩47,979 | ₩49,956 | ₩45,132 | ₩45,601 | -4.96% | 660.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩44,797 | ₩49,206 | ₩44,442 | ₩46,887 | +4.67% | 566.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩44,301 | ₩47,088 | ₩43,028 | ₩44,180 | -0.27% | 522.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩47,249 | ₩47,752 | ₩43,618 | ₩44,113 | -6.64% | 150.1만 |
|---|