시장 데이터를 불러오는 중
전체 종목
프로파운드 메디컬 과거 주가
Profound Medical Corp. - common stock · PROF · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Profound Medical Corp. - common stock · PROF · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩9,347 | ₩9,723 | ₩9,119 | ₩9,254 | -1.00% | 42만 |
| 2026.10.08 | ₩8,717 | ₩9,280 | ₩8,100 | ₩9,267 | +6.31% | 297.4만 |
| 2026.10.07 | ₩8,047 | ₩8,191 | ₩7,577 | ₩7,617 | -5.33% | 39.5만 |
| 2026.10.06 | ₩8,181 | ₩8,503 | ₩8,060 | ₩8,154 | -0.33% | 16.8만 |
| 2026.10.05 | ₩7,832 | ₩8,248 | ₩7,832 | ₩8,087 | +3.25% | 13.4만 |
| 2026.10.02 | ₩7,899 | ₩8,047 | ₩7,765 | ₩7,832 | -0.85% | 6.8만 |
| 2026.10.01 | ₩7,819 | ₩8,020 | ₩7,591 | ₩7,845 | +0.34% | 15.6만 |
| 2026.09.30 | ₩7,658 | ₩7,926 | ₩7,577 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,778 |
| +1.58% |
| 10.7만 |
| 2026.09.29 | ₩8,006 | ₩8,006 | ₩7,658 | ₩7,671 | -4.19% | 7.8만 |
|---|
| 2026.09.28 | ₩7,604 | ₩7,980 | ₩7,524 | ₩7,939 | +4.41% | 5.8만 |
|---|
| 2026.09.25 | ₩7,651 | ₩7,859 | ₩7,524 | ₩7,725 | +0.96% | 26.5만 |
|---|
| 2026.09.24 | ₩7,631 | ₩7,819 | ₩7,510 | ₩7,510 | -1.58% | 17.9만 |
|---|
| 2026.09.23 | ₩7,832 | ₩8,047 | ₩7,564 | ₩7,691 | -1.80% | 8.2만 |
|---|
| 2026.09.22 | ₩8,301 | ₩8,301 | ₩7,859 | ₩7,899 | -4.85% | 8.8만 |
|---|
| 2026.09.21 | ₩7,993 | ₩8,583 | ₩7,993 | ₩8,181 | +2.35% | 23.4만 |
|---|
| 2026.09.18 | ₩7,845 | ₩8,100 | ₩7,711 | ₩7,859 | +0.17% | 10.7만 |
|---|
| 2026.09.17 | ₩7,912 | ₩8,107 | ₩7,845 | ₩7,899 | -0.17% | 12.7만 |
|---|
| 2026.09.16 | ₩7,658 | ₩7,845 | ₩7,591 | ₩7,819 | +2.10% | 7.7만 |
|---|
| 2026.09.15 | ₩7,805 | ₩7,845 | ₩7,577 | ₩7,617 | -2.41% | 10.4만 |
|---|
| 2026.09.14 | ₩7,966 | ₩8,000 | ₩7,752 | ₩7,792 | -2.19% | 6.9만 |
|---|
| 2026.09.11 | ₩8,167 | ₩8,643 | ₩7,376 | ₩8,006 | -1.97% | 36.2만 |
|---|
| 2026.09.10 | ₩9,026 | ₩9,119 | ₩7,926 | ₩7,993 | -11.44% | 21.8만 |
|---|
| 2026.09.09 | ₩9,133 | ₩9,254 | ₩8,744 | ₩9,119 | -0.15% | 32.3만 |
|---|
| 2026.09.08 | ₩9,160 | ₩9,254 | ₩9,046 | ₩9,133 | -0.29% | 7.1만 |
|---|
| 2026.09.04 | ₩9,119 | ₩9,334 | ₩9,052 | ₩9,240 | +1.32% | 2.9만 |
|---|
| 2026.09.03 | ₩9,254 | ₩9,280 | ₩9,119 | ₩9,119 | -1.45% | 3만 |
|---|
| 2026.09.02 | ₩9,260 | ₩9,468 | ₩9,039 | ₩9,146 | -1.23% | 3만 |
|---|
| 2026.09.01 | ₩9,093 | ₩9,301 | ₩9,026 | ₩9,119 | +0.29% | 6.2만 |
|---|
| 2026.08.31 | ₩9,133 | ₩9,374 | ₩9,012 | ₩9,119 | -0.15% | 6.5만 |
|---|
| 2026.08.28 | ₩9,200 | ₩9,307 | ₩9,146 | ₩9,187 | -0.15% | 1.8만 |
|---|
| 2026.08.27 | ₩9,575 | ₩9,609 | ₩9,213 | ₩9,334 | -2.52% | 4.8만 |
|---|
| 2026.08.26 | ₩9,200 | ₩9,938 | ₩9,160 | ₩9,535 | +3.64% | 26.3만 |
|---|
| 2026.08.25 | ₩9,187 | ₩9,345 | ₩9,026 | ₩9,133 | -0.58% | 14.6만 |
|---|
| 2026.08.24 | ₩9,133 | ₩9,495 | ₩9,119 | ₩9,119 | -0.15% | 5.6만 |
|---|
| 2026.08.21 | ₩9,052 | ₩9,187 | ₩8,751 | ₩9,106 | +0.59% | 7.5만 |
|---|
| 2026.08.20 | ₩9,508 | ₩9,508 | ₩8,811 | ₩8,918 | -6.21% | 7.1만 |
|---|
| 2026.08.19 | ₩9,388 | ₩9,790 | ₩9,388 | ₩9,495 | +1.14% | 13만 |
|---|
| 2026.08.18 | ₩9,213 | ₩9,602 | ₩9,093 | ₩9,388 | +1.89% | 26.3만 |
|---|
| 2026.08.17 | ₩8,851 | ₩9,381 | ₩8,731 | ₩8,784 | -0.76% | 12.1만 |
|---|
| 2026.08.14 | ₩8,912 | ₩9,119 | ₩8,784 | ₩8,891 | -0.23% | 10만 |
|---|
| 2026.08.13 | ₩9,374 | ₩9,589 | ₩8,945 | ₩8,945 | -4.58% | 11만 |
|---|
| 2026.08.12 | ₩9,441 | ₩9,441 | ₩9,106 | ₩9,294 | -1.56% | 11.7만 |
|---|
| 2026.08.11 | ₩9,750 | ₩10,123 | ₩9,307 | ₩9,361 | -3.99% | 12.4만 |
|---|
| 2026.08.10 | ₩10,085 | ₩10,085 | ₩9,589 | ₩9,844 | -2.39% | 5.5만 |
|---|
| 2026.08.07 | ₩9,629 | ₩10,326 | ₩9,468 | ₩9,938 | +3.20% | 12.9만 |
|---|
| 2026.08.06 | ₩10,622 | ₩10,890 | ₩10,246 | ₩10,648 | +0.25% | 8.8만 |
|---|
| 2026.08.05 | ₩11,238 | ₩11,319 | ₩10,623 | ₩10,715 | -4.65% | 9.9만 |
|---|
| 2026.08.04 | ₩10,930 | ₩11,399 | ₩10,635 | ₩11,212 | +2.58% | 10.3만 |
|---|
| 2026.08.03 | ₩9,897 | ₩11,265 | ₩9,763 | ₩11,051 | +11.65% | 22.5만 |
|---|
| 2026.07.31 | ₩9,763 | ₩9,978 | ₩9,508 | ₩9,897 | +1.37% | 3.3만 |
|---|
| 2026.07.30 | ₩9,736 | ₩9,864 | ₩9,575 | ₩9,723 | -0.14% | 3.1만 |
|---|
| 2026.07.29 | ₩9,723 | ₩10,058 | ₩9,435 | ₩9,710 | -0.14% | 24.6만 |
|---|
| 2026.07.28 | ₩9,844 | ₩10,006 | ₩9,401 | ₩9,723 | -1.23% | 8.1만 |
|---|
| 2026.07.27 | ₩9,575 | ₩10,434 | ₩9,482 | ₩9,830 | +2.66% | 59.5만 |
|---|
| 2026.07.24 | ₩8,885 | ₩9,976 | ₩8,885 | ₩9,736 | +9.58% | 27.2만 |
|---|
| 2026.07.23 | ₩9,213 | ₩9,334 | ₩9,066 | ₩9,187 | -0.29% | 1.4만 |
|---|
| 2026.07.22 | ₩9,213 | ₩9,455 | ₩9,160 | ₩9,374 | +1.75% | 2.3만 |
|---|
| 2026.07.21 | ₩9,200 | ₩9,307 | ₩9,052 | ₩9,267 | +0.73% | 5.1만 |
|---|
| 2026.07.20 | ₩9,213 | ₩9,321 | ₩8,985 | ₩9,133 | -0.87% | 5.1만 |
|---|
| 2026.07.17 | ₩8,985 | ₩9,347 | ₩8,901 | ₩9,187 | +2.24% | 3.4만 |
|---|
| 2026.07.16 | ₩9,347 | ₩9,656 | ₩9,066 | ₩9,093 | -2.73% | 6.2만 |
|---|
| 2026.07.15 | ₩9,602 | ₩9,669 | ₩9,193 | ₩9,334 | -2.79% | 7.3만 |
|---|
| 2026.07.14 | ₩9,643 | ₩9,656 | ₩9,066 | ₩9,522 | -1.25% | 6.7만 |
|---|
| 2026.07.13 | ₩9,455 | ₩9,676 | ₩9,321 | ₩9,589 | +1.42% | 9만 |
|---|
| 2026.07.10 | ₩9,857 | ₩10,045 | ₩9,267 | ₩9,441 | -4.22% | 6.2만 |
|---|
| 2026.07.09 | ₩10,031 | ₩10,561 | ₩9,750 | ₩9,830 | -2.01% | 21.2만 |
|---|
| 2026.07.08 | ₩9,743 | ₩10,159 | ₩9,743 | ₩10,125 | +3.92% | 1.9만 |
|---|
| 2026.07.07 | ₩10,045 | ₩10,058 | ₩9,461 | ₩9,978 | -0.67% | 12.2만 |
|---|
| 2026.07.06 | ₩9,227 | ₩9,938 | ₩9,119 | ₩9,884 | +7.12% | 29.5만 |
|---|
| 2026.07.02 | ₩9,160 | ₩9,254 | ₩9,052 | ₩9,133 | -0.29% | 2.3만 |
|---|
| 2026.07.01 | ₩8,905 | ₩9,213 | ₩8,779 | ₩9,052 | +1.66% | 3.6만 |
|---|
| 2026.06.30 | ₩8,838 | ₩9,079 | ₩8,771 | ₩8,918 | +0.91% | 7.6만 |
|---|
| 2026.06.29 | ₩8,824 | ₩8,878 | ₩8,583 | ₩8,838 | +0.15% | 2.9만 |
|---|
| 2026.06.26 | ₩8,449 | ₩8,824 | ₩8,449 | ₩8,717 | +3.17% | 1.4만 |
|---|
| 2026.06.25 | ₩8,757 | ₩8,945 | ₩8,462 | ₩8,543 | -2.45% | 3.6만 |
|---|
| 2026.06.24 | ₩8,784 | ₩9,119 | ₩8,717 | ₩8,731 | -0.61% | 3.3만 |
|---|
| 2026.06.23 | ₩8,717 | ₩9,012 | ₩8,643 | ₩8,744 | +0.31% | 4.7만 |
|---|
| 2026.06.22 | ₩9,267 | ₩9,267 | ₩8,744 | ₩8,771 | -5.35% | 7.7만 |
|---|
| 2026.06.18 | ₩8,851 | ₩9,254 | ₩8,838 | ₩9,213 | +4.09% | 8.9만 |
|---|
| 2026.06.17 | ₩9,039 | ₩9,347 | ₩8,784 | ₩8,811 | -2.52% | 9.2만 |
|---|
| 2026.06.16 | ₩9,079 | ₩9,254 | ₩8,838 | ₩9,026 | -0.59% | 11만 |
|---|
| 2026.06.15 | ₩8,972 | ₩9,361 | ₩8,932 | ₩8,999 | +0.30% | 7만 |
|---|
| 2026.06.12 | ₩8,999 | ₩9,026 | ₩8,827 | ₩8,885 | -1.27% | 4.9천 |
|---|
| 2026.06.11 | ₩9,119 | ₩9,119 | ₩8,753 | ₩8,918 | -2.21% | 3.3만 |
|---|
| 2026.06.10 | ₩9,119 | ₩9,361 | ₩8,851 | ₩8,999 | -1.32% | 2만 |
|---|
| 2026.06.09 | ₩8,824 | ₩9,215 | ₩8,744 | ₩9,146 | +3.65% | 6.1만 |
|---|
| 2026.06.08 | ₩9,066 | ₩9,066 | ₩8,744 | ₩8,811 | -2.81% | 1.7만 |
|---|
| 2026.06.05 | ₩9,133 | ₩9,388 | ₩8,878 | ₩8,932 | -2.20% | 10.8만 |
|---|
| 2026.06.04 | ₩8,717 | ₩9,254 | ₩8,529 | ₩9,106 | +4.46% | 11.2만 |
|---|
| 2026.06.03 | ₩8,717 | ₩8,865 | ₩8,607 | ₩8,784 | +0.77% | 4만 |
|---|
| 2026.06.02 | ₩8,838 | ₩8,865 | ₩8,476 | ₩8,690 | -1.67% | 9.5만 |
|---|
| 2026.06.01 | ₩8,972 | ₩9,187 | ₩8,891 | ₩8,945 | -0.30% | 5.5만 |
|---|
| 2026.05.29 | ₩9,240 | ₩9,294 | ₩9,052 | ₩9,133 | -1.16% | 2.8만 |
|---|
| 2026.05.28 | ₩9,187 | ₩9,361 | ₩9,146 | ₩9,254 | +0.73% | 3만 |
|---|
| 2026.05.27 | ₩9,133 | ₩9,373 | ₩9,079 | ₩9,213 | +0.88% | 4.5만 |
|---|
| 2026.05.26 | ₩9,160 | ₩9,374 | ₩8,999 | ₩9,079 | -0.88% | 13.5만 |
|---|
| 2026.05.22 | ₩9,347 | ₩9,622 | ₩9,066 | ₩9,160 | -2.01% | 3.2만 |
|---|
| 2026.05.21 | ₩9,254 | ₩9,435 | ₩9,173 | ₩9,347 | +1.01% | 5만 |
|---|
| 2026.05.20 | ₩9,032 | ₩9,347 | ₩9,032 | ₩9,280 | +2.75% | 6.7만 |
|---|
| 2026.05.19 | ₩9,173 | ₩9,388 | ₩8,824 | ₩9,026 | -1.61% | 3.9만 |
|---|
| 2026.05.18 | ₩9,441 | ₩9,441 | ₩9,012 | ₩9,240 | -2.13% | 5.5만 |
|---|
| 2026.05.15 | ₩9,710 | ₩9,710 | ₩9,193 | ₩9,347 | -3.73% | 5.8만 |
|---|
| 2026.05.14 | ₩9,643 | ₩9,803 | ₩9,562 | ₩9,656 | +0.14% | 4.2만 |
|---|
| 2026.05.13 | ₩9,441 | ₩9,750 | ₩9,441 | ₩9,522 | +0.85% | 5.5만 |
|---|
| 2026.05.12 | ₩9,602 | ₩9,978 | ₩9,455 | ₩9,575 | -0.28% | 6.5만 |
|---|
| 2026.05.11 | ₩9,267 | ₩10,098 | ₩9,196 | ₩9,723 | +4.92% | 14.6만 |
|---|
| 2026.05.08 | ₩9,777 | ₩10,581 | ₩9,133 | ₩9,187 | -6.04% | 18.9만 |
|---|
| 2026.05.07 | ₩9,575 | ₩9,857 | ₩9,522 | ₩9,602 | +0.28% | 7.4만 |
|---|
| 2026.05.06 | ₩9,683 | ₩9,877 | ₩9,401 | ₩9,683 | 0.00% | 5.6만 |
|---|
| 2026.05.05 | ₩9,079 | ₩9,817 | ₩8,865 | ₩9,750 | +7.39% | 15.1만 |
|---|
| 2026.05.04 | ₩9,133 | ₩9,401 | ₩8,932 | ₩8,985 | -1.62% | 9.1만 |
|---|
| 2026.05.01 | ₩9,140 | ₩9,515 | ₩8,979 | ₩9,200 | +0.66% | 6.3만 |
|---|
| 2026.04.30 | ₩8,811 | ₩9,173 | ₩8,731 | ₩8,985 | +1.98% | 4.9만 |
|---|
| 2026.04.29 | ₩9,066 | ₩9,066 | ₩8,717 | ₩8,784 | -3.11% | 3.5만 |
|---|
| 2026.04.28 | ₩9,039 | ₩9,267 | ₩8,731 | ₩8,985 | -0.59% | 3.5만 |
|---|
| 2026.04.27 | ₩9,334 | ₩9,401 | ₩8,972 | ₩9,052 | -3.02% | 2.1만 |
|---|
| 2026.04.24 | ₩9,052 | ₩9,629 | ₩8,731 | ₩9,374 | +3.56% | 18.6만 |
|---|
| 2026.04.23 | ₩9,267 | ₩9,267 | ₩9,012 | ₩9,052 | -2.32% | 4.8만 |
|---|
| 2026.04.22 | ₩9,213 | ₩9,522 | ₩8,865 | ₩9,240 | +0.29% | 11.4만 |
|---|
| 2026.04.21 | ₩9,643 | ₩9,656 | ₩9,146 | ₩9,173 | -4.87% | 9만 |
|---|
| 2026.04.20 | ₩8,945 | ₩9,696 | ₩8,771 | ₩9,589 | +7.20% | 17.7만 |
|---|
| 2026.04.17 | ₩8,959 | ₩9,119 | ₩8,704 | ₩8,918 | -0.45% | 11.8만 |
|---|
| 2026.04.16 | ₩8,610 | ₩8,959 | ₩8,395 | ₩8,878 | +3.12% | 8.1만 |
|---|
| 2026.04.15 | ₩8,254 | ₩8,690 | ₩8,254 | ₩8,610 | +4.31% | 9.1만 |
|---|
| 2026.04.14 | ₩8,409 | ₩8,771 | ₩8,248 | ₩8,395 | -0.16% | 11.5만 |
|---|
| 2026.04.13 | ₩7,832 | ₩8,436 | ₩7,832 | ₩8,409 | +7.36% | 4.6만 |
|---|
| 2026.04.10 | ₩8,704 | ₩8,865 | ₩7,899 | ₩7,980 | -8.32% | 25.1만 |
|---|
| 2026.04.09 | ₩8,637 | ₩8,784 | ₩8,489 | ₩8,637 | 0.00% | 3.1만 |
|---|
| 2026.04.08 | ₩8,985 | ₩8,985 | ₩8,596 | ₩8,704 | -3.13% | 3.9만 |
|---|
| 2026.04.07 | ₩8,757 | ₩8,757 | ₩8,462 | ₩8,556 | -2.30% | 5.4만 |
|---|
| 2026.04.06 | ₩8,570 | ₩9,240 | ₩8,382 | ₩8,798 | +2.66% | 19.2만 |
|---|
| 2026.04.02 | ₩8,489 | ₩8,818 | ₩8,395 | ₩8,623 | +1.58% | 4만 |
|---|
| 2026.04.01 | ₩8,757 | ₩8,999 | ₩8,617 | ₩8,757 | 0.00% | 9.8만 |
|---|
| 2026.03.31 | ₩8,194 | ₩8,717 | ₩7,939 | ₩8,690 | +6.06% | 16.9만 |
|---|
| 2026.03.30 | ₩8,395 | ₩8,623 | ₩7,872 | ₩7,980 | -4.95% | 10.4만 |
|---|
| 2026.03.27 | ₩8,301 | ₩8,637 | ₩7,966 | ₩8,301 | 0.00% | 23.6만 |
|---|
| 2026.03.26 | ₩7,617 | ₩8,985 | ₩7,617 | ₩8,449 | +10.92% | 114.8만 |
|---|
| 2026.03.25 | ₩7,027 | ₩7,980 | ₩6,960 | ₩7,805 | +11.07% | 60.4만 |
|---|
| 2026.03.24 | ₩7,081 | ₩7,235 | ₩6,813 | ₩6,907 | -2.46% | 12.5만 |
|---|
| 2026.03.23 | ₩6,933 | ₩7,269 | ₩6,759 | ₩7,242 | +4.45% | 30.8만 |
|---|
| 2026.03.20 | ₩6,893 | ₩6,980 | ₩6,732 | ₩6,786 | -1.56% | 19만 |
|---|
| 2026.03.19 | ₩7,202 | ₩7,202 | ₩6,880 | ₩6,920 | -3.91% | 30.3만 |
|---|
| 2026.03.18 | ₩7,805 | ₩7,845 | ₩7,242 | ₩7,336 | -6.01% | 15.5만 |
|---|
| 2026.03.17 | ₩7,738 | ₩7,993 | ₩7,658 | ₩7,845 | +1.39% | 8.2만 |
|---|
| 2026.03.16 | ₩7,510 | ₩8,127 | ₩7,510 | ₩7,658 | +1.96% | 26.2만 |
|---|
| 2026.03.13 | ₩7,577 | ₩8,114 | ₩7,202 | ₩7,389 | -2.48% | 30.4만 |
|---|
| 2026.03.12 | ₩7,457 | ₩8,079 | ₩7,376 | ₩7,443 | -0.18% | 33.6만 |
|---|
| 2026.03.11 | ₩7,255 | ₩7,537 | ₩7,027 | ₩7,524 | +3.70% | 23.8만 |
|---|
| 2026.03.10 | ₩7,001 | ₩7,611 | ₩6,840 | ₩7,255 | +3.64% | 42.2만 |
|---|
| 2026.03.09 | ₩7,255 | ₩7,644 | ₩6,437 | ₩7,014 | -3.33% | 82.8만 |
|---|
| 2026.03.06 | ₩8,731 | ₩9,026 | ₩6,960 | ₩7,121 | -18.43% | 198.4만 |
|---|
| 2026.03.05 | ₩9,884 | ₩10,179 | ₩9,535 | ₩10,045 | +1.63% | 9.2만 |
|---|
| 2026.03.04 | ₩9,777 | ₩10,152 | ₩9,589 | ₩10,031 | +2.61% | 4.8만 |
|---|
| 2026.03.03 | ₩9,696 | ₩9,964 | ₩9,455 | ₩9,757 | +0.62% | 5.9만 |
|---|
| 2026.03.02 | ₩10,058 | ₩10,528 | ₩9,723 | ₩10,005 | -0.53% | 13.9만 |
|---|
| 2026.02.27 | ₩10,353 | ₩10,715 | ₩10,125 | ₩10,206 | -1.42% | 10.8만 |
|---|
| 2026.02.26 | ₩9,991 | ₩10,487 | ₩9,991 | ₩10,427 | +4.36% | 20.1만 |
|---|
| 2026.02.25 | ₩9,535 | ₩10,092 | ₩9,468 | ₩9,924 | +4.08% | 11.5만 |
|---|
| 2026.02.24 | ₩9,589 | ₩9,736 | ₩9,361 | ₩9,589 | 0.00% | 8.1만 |
|---|
| 2026.02.23 | ₩9,334 | ₩9,616 | ₩9,093 | ₩9,589 | +2.73% | 6.8만 |
|---|
| 2026.02.20 | ₩9,280 | ₩9,549 | ₩9,200 | ₩9,334 | +0.58% | 6.6만 |
|---|
| 2026.02.19 | ₩9,388 | ₩9,508 | ₩9,125 | ₩9,361 | -0.29% | 4.6만 |
|---|
| 2026.02.18 | ₩8,878 | ₩9,535 | ₩8,769 | ₩9,415 | +6.04% | 10.7만 |
|---|
| 2026.02.17 | ₩8,798 | ₩9,079 | ₩8,476 | ₩8,959 | +1.83% | 6.6만 |
|---|
| 2026.02.13 | ₩8,476 | ₩9,093 | ₩8,355 | ₩8,851 | +4.43% | 20.2만 |
|---|
| 2026.02.12 | ₩8,664 | ₩8,664 | ₩8,047 | ₩8,355 | -3.56% | 11.1만 |
|---|
| 2026.02.11 | ₩8,529 | ₩8,704 | ₩8,073 | ₩8,637 | +1.26% | 27.4만 |
|---|
| 2026.02.10 | ₩8,731 | ₩9,146 | ₩8,489 | ₩8,529 | -2.30% | 29.8만 |
|---|
| 2026.02.09 | ₩8,690 | ₩9,019 | ₩8,409 | ₩8,717 | +0.31% | 8.4만 |
|---|
| 2026.02.06 | ₩8,516 | ₩9,160 | ₩8,462 | ₩8,704 | +2.20% | 9.7만 |
|---|
| 2026.02.05 | ₩9,173 | ₩9,173 | ₩8,462 | ₩8,476 | -7.60% | 21.3만 |
|---|
| 2026.02.04 | ₩9,482 | ₩9,542 | ₩8,873 | ₩9,146 | -3.54% | 38.6만 |
|---|
| 2026.02.03 | ₩10,461 | ₩10,689 | ₩9,173 | ₩9,468 | -9.49% | 33.3만 |
|---|
| 2026.02.02 | ₩10,018 | ₩10,769 | ₩9,884 | ₩10,407 | +3.88% | 26.1만 |
|---|
| 2026.01.30 | ₩9,911 | ₩10,179 | ₩9,683 | ₩10,058 | +1.49% | 8.3만 |
|---|
| 2026.01.29 | ₩10,166 | ₩10,179 | ₩9,763 | ₩10,031 | -1.32% | 11.3만 |
|---|
| 2026.01.28 | ₩10,487 | ₩10,568 | ₩10,125 | ₩10,166 | -3.07% | 9.7만 |
|---|
| 2026.01.27 | ₩10,394 | ₩10,930 | ₩10,156 | ₩10,407 | +0.13% | 10.9만 |
|---|
| 2026.01.26 | ₩10,662 | ₩10,675 | ₩10,353 | ₩10,461 | -1.89% | 9.9만 |
|---|
| 2026.01.23 | ₩10,340 | ₩10,903 | ₩9,924 | ₩10,675 | +3.24% | 31만 |
|---|
| 2026.01.22 | ₩10,836 | ₩11,077 | ₩10,353 | ₩10,367 | -4.33% | 8.9만 |
|---|
| 2026.01.21 | ₩10,648 | ₩10,809 | ₩10,179 | ₩10,729 | +0.76% | 9.4만 |
|---|
| 2026.01.20 | ₩10,930 | ₩11,171 | ₩10,434 | ₩10,568 | -3.31% | 17.6만 |
|---|
| 2026.01.16 | ₩11,252 | ₩11,533 | ₩10,970 | ₩11,024 | -2.03% | 11.9만 |
|---|
| 2026.01.15 | ₩10,300 | ₩11,359 | ₩9,991 | ₩11,185 | +8.59% | 49.9만 |
|---|
| 2026.01.14 | ₩11,252 | ₩11,460 | ₩10,119 | ₩10,219 | -9.18% | 47만 |
|---|
| 2026.01.13 | ₩11,587 | ₩12,003 | ₩11,131 | ₩11,238 | -3.01% | 67.4만 |
|---|
| 2026.01.12 | ₩11,346 | ₩11,755 | ₩10,890 | ₩11,601 | +2.25% | 48.9만 |
|---|
| 2026.01.09 | ₩11,426 | ₩11,480 | ₩11,212 | ₩11,319 | -0.94% | 9.9만 |
|---|
| 2026.01.08 | ₩11,010 | ₩11,560 | ₩10,675 | ₩11,373 | +3.29% | 32.1만 |
|---|
| 2026.01.07 | ₩10,434 | ₩11,131 | ₩10,430 | ₩11,010 | +5.53% | 35.2만 |
|---|
| 2026.01.06 | ₩10,233 | ₩10,595 | ₩10,072 | ₩10,367 | +1.31% | 10만 |
|---|
| 2026.01.05 | ₩10,313 | ₩10,662 | ₩9,824 | ₩10,420 | +1.04% | 16.5만 |
|---|
| 2026.01.02 | ₩10,595 | ₩10,715 | ₩9,991 | ₩10,273 | -3.04% | 17.2만 |
|---|
| 2025.12.31 | ₩9,710 | ₩10,689 | ₩9,663 | ₩10,554 | +8.70% | 25.5만 |
|---|
| 2025.12.30 | ₩9,763 | ₩9,991 | ₩9,569 | ₩9,830 | +0.69% | 11.9만 |
|---|
| 2025.12.29 | ₩9,897 | ₩9,897 | ₩9,381 | ₩9,844 | -0.54% | 9.7만 |
|---|
| 2025.12.26 | ₩10,058 | ₩10,058 | ₩9,777 | ₩9,884 | -1.73% | 7.6만 |
|---|
| 2025.12.24 | ₩9,911 | ₩10,192 | ₩9,703 | ₩10,072 | +1.62% | 5.1만 |
|---|
| 2025.12.23 | ₩9,844 | ₩10,132 | ₩9,415 | ₩9,924 | +0.82% | 22.9만 |
|---|
| 2025.12.22 | ₩10,233 | ₩10,394 | ₩9,777 | ₩9,844 | -3.80% | 19.1만 |
|---|
| 2025.12.19 | ₩9,991 | ₩10,326 | ₩9,683 | ₩10,233 | +2.42% | 115.1만 |
|---|
| 2025.12.18 | ₩10,219 | ₩10,662 | ₩10,085 | ₩10,541 | +3.15% | 13.3만 |
|---|
| 2025.12.17 | ₩9,964 | ₩10,259 | ₩9,891 | ₩10,246 | +2.83% | 10.3만 |
|---|
| 2025.12.16 | ₩10,233 | ₩10,233 | ₩9,638 | ₩10,125 | -1.05% | 10만 |
|---|
| 2025.12.15 | ₩9,830 | ₩10,608 | ₩9,763 | ₩10,313 | +4.91% | 14.8만 |
|---|
| 2025.12.12 | ₩9,911 | ₩9,911 | ₩9,522 | ₩9,830 | -0.81% | 6.2만 |
|---|
| 2025.12.11 | ₩9,763 | ₩10,098 | ₩9,656 | ₩9,964 | +2.06% | 6.7만 |
|---|
| 2025.12.10 | ₩9,750 | ₩9,750 | ₩9,428 | ₩9,710 | -0.41% | 7만 |
|---|
| 2025.12.09 | ₩9,187 | ₩9,723 | ₩9,066 | ₩9,616 | +4.67% | 14.5만 |
|---|
| 2025.12.08 | ₩8,865 | ₩9,187 | ₩8,717 | ₩9,093 | +2.57% | 7.8만 |
|---|
| 2025.12.05 | ₩8,858 | ₩9,106 | ₩8,717 | ₩8,851 | -0.08% | 4.6만 |
|---|
| 2025.12.04 | ₩9,254 | ₩9,388 | ₩8,920 | ₩9,052 | -2.17% | 6.1만 |
|---|
| 2025.12.03 | ₩8,368 | ₩9,435 | ₩8,315 | ₩9,254 | +10.58% | 16.3만 |
|---|
| 2025.12.02 | ₩8,623 | ₩8,637 | ₩8,167 | ₩8,402 | -2.57% | 4.4만 |
|---|
| 2025.12.01 | ₩8,610 | ₩8,824 | ₩8,382 | ₩8,610 | 0.00% | 2.3만 |
|---|
| 2025.11.28 | ₩8,784 | ₩9,024 | ₩8,583 | ₩8,851 | +0.76% | 8.5만 |
|---|
| 2025.11.26 | ₩8,798 | ₩8,851 | ₩8,462 | ₩8,664 | -1.52% | 5.1만 |
|---|
| 2025.11.25 | ₩8,006 | ₩8,851 | ₩7,980 | ₩8,717 | +8.88% | 15.1만 |
|---|
| 2025.11.24 | ₩7,953 | ₩8,583 | ₩7,792 | ₩8,140 | +2.36% | 11.4만 |
|---|
| 2025.11.21 | ₩7,953 | ₩8,067 | ₩7,711 | ₩8,060 | +1.35% | 6.4만 |
|---|
| 2025.11.20 | ₩8,127 | ₩8,342 | ₩7,698 | ₩7,879 | -3.05% | 6.7만 |
|---|
| 2025.11.19 | ₩8,382 | ₩8,382 | ₩7,912 | ₩8,140 | -2.88% | 5만 |
|---|
| 2025.11.18 | ₩8,664 | ₩8,698 | ₩8,174 | ₩8,355 | -3.56% | 9.2만 |
|---|
| 2025.11.17 | ₩9,200 | ₩9,213 | ₩8,664 | ₩8,664 | -5.83% | 20.3만 |
|---|
| 2025.11.14 | ₩8,033 | ₩9,374 | ₩8,033 | ₩9,187 | +14.36% | 35만 |
|---|
| 2025.11.13 | ₩8,449 | ₩8,717 | ₩8,130 | ₩8,516 | +0.79% | 8.5만 |
|---|
| 2025.11.12 | ₩8,932 | ₩8,932 | ₩8,114 | ₩8,677 | -2.85% | 6.8만 |
|---|
| 2025.11.11 | ₩8,194 | ₩9,026 | ₩8,061 | ₩8,617 | +5.16% | 17.4만 |
|---|
| 2025.11.10 | ₩7,825 | ₩8,580 | ₩7,825 | ₩8,033 | +2.66% | 10.5만 |
|---|
| 2025.11.07 | ₩7,845 | ₩8,020 | ₩7,617 | ₩8,020 | +2.22% | 3.4만 |
|---|
| 2025.11.06 | ₩7,798 | ₩7,980 | ₩7,564 | ₩7,845 | +0.60% | 2만 |
|---|
| 2025.11.05 | ₩7,819 | ₩7,980 | ₩7,711 | ₩7,859 | +0.51% | 4.7만 |
|---|
| 2025.11.04 | ₩7,953 | ₩8,080 | ₩7,778 | ₩7,899 | -0.67% | 3.4만 |
|---|
| 2025.11.03 | ₩8,114 | ₩8,275 | ₩7,580 | ₩7,993 | -1.49% | 3.2만 |
|---|
| 2025.10.31 | ₩8,288 | ₩8,315 | ₩7,967 | ₩8,140 | -1.78% | 2.7만 |
|---|
| 2025.10.30 | ₩8,073 | ₩8,328 | ₩7,926 | ₩8,208 | +1.66% | 5.7만 |
|---|
| 2025.10.29 | ₩8,288 | ₩8,421 | ₩7,738 | ₩8,221 | -0.81% | 5.6만 |
|---|
| 2025.10.28 | ₩7,363 | ₩8,355 | ₩7,363 | ₩8,315 | +12.93% | 7만 |
|---|
| 2025.10.27 | ₩7,336 | ₩7,443 | ₩7,202 | ₩7,376 | +0.55% | 1.8만 |
|---|
| 2025.10.24 | ₩7,215 | ₩7,483 | ₩6,974 | ₩7,376 | +2.23% | 10.2만 |
|---|
| 2025.10.23 | ₩7,510 | ₩7,510 | ₩7,108 | ₩7,116 | -5.25% | 4.2만 |
|---|
| 2025.10.22 | ₩7,644 | ₩7,738 | ₩7,148 | ₩7,269 | -4.91% | 6.4만 |
|---|
| 2025.10.21 | ₩7,819 | ₩7,886 | ₩7,475 | ₩7,859 | +0.51% | 2.1만 |
|---|
| 2025.10.20 | ₩7,510 | ₩7,937 | ₩7,443 | ₩7,752 | +3.21% | 4.9만 |
|---|
| 2025.10.17 | ₩7,430 | ₩7,591 | ₩7,161 | ₩7,416 | -0.18% | 1.3만 |
|---|
| 2025.10.16 | ₩7,738 | ₩7,912 | ₩7,336 | ₩7,457 | -3.64% | 5.4만 |
|---|
| 2025.10.15 | ₩7,899 | ₩7,912 | ₩7,510 | ₩7,725 | -2.21% | 5.4만 |
|---|
| 2025.10.14 | ₩7,980 | ₩8,060 | ₩7,752 | ₩7,819 | -2.02% | 6.6만 |
|---|
| 2025.10.13 | ₩7,926 | ₩8,347 | ₩7,886 | ₩8,020 | +1.18% | 4.4만 |
|---|
| 2025.10.10 | ₩8,824 | ₩8,985 | ₩7,671 | ₩7,872 | -10.79% | 10.4만 |
|---|