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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩7,831 | ₩9,722 | ₩7,577 | ₩9,253 | +18.15% | 409.1만 |
| 2026.09.28–2026.10.02 | ₩7,603 | ₩8,046 | ₩7,523 | ₩7,831 | +3.00% | 46.7만 |
| 2026.09.21–2026.09.25 | ₩7,992 | ₩8,582 | ₩7,509 | ₩7,724 | -3.36% | 84.8만 |
| 2026.09.14–2026.09.18 | ₩7,965 | ₩8,106 | ₩7,577 | ₩7,858 | -1.35% | 48.4만 |
| 2026.09.08–2026.09.11 | ₩9,159 | ₩9,253 | ₩7,375 | ₩8,006 | -12.59% | 97.3만 |
| 2026.08.31–2026.09.04 | ₩9,132 | ₩9,467 | ₩9,011 | ₩9,239 | +1.17% | 21.6만 |
| 2026.08.24–2026.08.28 | ₩9,132 | ₩9,937 | ₩9,025 | ₩9,186 | +0.59% | 53.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,789 |
| ₩8,730 |
| ₩9,105 |
| +2.88% |
| 65.9만 |
| 2026.08.10–2026.08.14 | ₩10,084 | ₩10,122 | ₩8,783 | ₩8,891 | -11.84% | 50.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩9,896 | ₩11,398 | ₩9,467 | ₩9,937 | +0.41% | 64.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩9,575 | ₩10,433 | ₩9,400 | ₩9,896 | +3.36% | 98.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩9,213 | ₩9,976 | ₩8,884 | ₩9,736 | +5.68% | 41.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩9,454 | ₩9,675 | ₩8,900 | ₩9,186 | -2.84% | 32.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩9,226 | ₩10,560 | ₩9,119 | ₩9,440 | +2.33% | 71만 |
|---|
| 2026.06.29–2026.07.02 | ₩8,824 | ₩9,253 | ₩8,582 | ₩9,132 | +3.50% | 16.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩9,266 | ₩9,266 | ₩8,448 | ₩8,716 | -5.93% | 20.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩8,971 | ₩9,360 | ₩8,783 | ₩9,213 | +2.69% | 36만 |
|---|
| 2026.06.08–2026.06.12 | ₩9,065 | ₩9,360 | ₩8,743 | ₩8,884 | -2.00% | 13.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩8,971 | ₩9,387 | ₩8,475 | ₩8,931 | -0.45% | 41만 |
|---|
| 2026.05.26–2026.05.29 | ₩9,159 | ₩9,373 | ₩8,998 | ₩9,132 | -0.29% | 23.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩9,440 | ₩9,622 | ₩8,824 | ₩9,159 | -2.98% | 24.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩9,266 | ₩10,098 | ₩9,192 | ₩9,347 | +0.87% | 36.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩9,132 | ₩10,580 | ₩8,864 | ₩9,186 | +0.59% | 56.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩9,333 | ₩9,514 | ₩8,716 | ₩9,199 | -1.44% | 20.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩8,944 | ₩9,695 | ₩8,730 | ₩9,373 | +4.80% | 61.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩7,831 | ₩9,119 | ₩7,831 | ₩8,918 | +13.87% | 45.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩8,569 | ₩9,239 | ₩7,898 | ₩7,979 | -6.89% | 56.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩8,395 | ₩8,998 | ₩7,872 | ₩8,623 | +2.72% | 41.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩6,933 | ₩8,985 | ₩6,759 | ₩8,301 | +19.73% | 242.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩7,509 | ₩8,126 | ₩6,732 | ₩6,785 | -9.64% | 99.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩7,255 | ₩8,113 | ₩6,437 | ₩7,389 | +1.85% | 212.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩10,057 | ₩10,527 | ₩6,960 | ₩7,121 | -29.20% | 232.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩9,333 | ₩10,714 | ₩9,092 | ₩10,205 | +9.34% | 57.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩8,797 | ₩9,548 | ₩8,475 | ₩9,333 | +6.10% | 28.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩8,690 | ₩9,145 | ₩8,046 | ₩8,850 | +1.85% | 96.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩10,017 | ₩10,768 | ₩8,462 | ₩8,703 | -13.12% | 129.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩10,661 | ₩10,929 | ₩9,682 | ₩10,057 | -5.66% | 50.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩10,929 | ₩11,170 | ₩9,923 | ₩10,674 | -2.33% | 66.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩11,345 | ₩12,002 | ₩9,990 | ₩11,023 | -2.84% | 225만 |
|---|
| 2026.01.05–2026.01.09 | ₩10,312 | ₩11,559 | ₩9,823 | ₩11,318 | +9.75% | 103.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩9,896 | ₩10,714 | ₩9,380 | ₩10,272 | +3.79% | 64.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩10,232 | ₩10,393 | ₩9,414 | ₩9,883 | -3.41% | 54.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩9,829 | ₩10,661 | ₩9,638 | ₩10,232 | +4.09% | 163.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩8,864 | ₩10,098 | ₩8,716 | ₩9,829 | +10.89% | 42.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩8,609 | ₩9,434 | ₩8,167 | ₩8,850 | +2.80% | 33.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩7,952 | ₩9,023 | ₩7,791 | ₩8,850 | +11.30% | 40만 |
|---|
| 2025.11.17–2025.11.21 | ₩9,199 | ₩9,213 | ₩7,697 | ₩8,059 | -12.39% | 47.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩7,825 | ₩9,373 | ₩7,825 | ₩9,186 | +17.40% | 78.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩8,113 | ₩8,274 | ₩7,563 | ₩8,019 | -1.16% | 16.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩7,335 | ₩8,420 | ₩7,201 | ₩8,140 | +10.97% | 22.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩7,509 | ₩7,936 | ₩6,973 | ₩7,375 | -1.79% | 27.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩7,925 | ₩8,346 | ₩7,161 | ₩7,416 | -6.43% | 23.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩8,824 | ₩8,985 | ₩7,670 | ₩7,872 | -10.79% | 10.4만 |
|---|