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 | ₩9,722 | ₩9,119 | ₩9,253 | -1.00% | 42만 |
| 2026.10.08 | ₩8,716 | ₩9,280 | ₩8,100 | ₩9,266 | +6.31% | 297.4만 |
| 2026.10.07 | ₩8,046 | ₩8,191 | ₩7,577 | ₩7,617 | -5.33% | 39.5만 |
| 2026.10.06 | ₩8,180 | ₩8,502 | ₩8,059 | ₩8,153 | -0.33% | 16.8만 |
| 2026.10.05 | ₩7,831 | ₩8,247 | ₩7,831 | ₩8,086 | +3.25% | 13.4만 |
| 2026.10.02 | ₩7,898 | ₩8,046 | ₩7,764 | ₩7,831 | -0.85% | 6.8만 |
| 2026.10.01 | ₩7,818 | ₩8,019 | ₩7,590 | ₩7,845 | +0.34% | 15.6만 |
| 2026.09.30 | ₩7,657 | ₩7,925 | ₩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 | ₩7,657 | ₩7,670 | -4.19% | 7.8만 |
|---|
| 2026.09.28 | ₩7,603 | ₩7,979 | ₩7,523 | ₩7,939 | +4.41% | 5.8만 |
|---|
| 2026.09.25 | ₩7,650 | ₩7,858 | ₩7,523 | ₩7,724 | +0.96% | 26.5만 |
|---|
| 2026.09.24 | ₩7,630 | ₩7,818 | ₩7,509 | ₩7,509 | -1.58% | 17.9만 |
|---|
| 2026.09.23 | ₩7,831 | ₩8,046 | ₩7,563 | ₩7,691 | -1.80% | 8.2만 |
|---|
| 2026.09.22 | ₩8,301 | ₩8,301 | ₩7,858 | ₩7,898 | -4.85% | 8.8만 |
|---|
| 2026.09.21 | ₩7,992 | ₩8,582 | ₩7,992 | ₩8,180 | +2.35% | 23.4만 |
|---|
| 2026.09.18 | ₩7,845 | ₩8,100 | ₩7,711 | ₩7,858 | +0.17% | 10.7만 |
|---|
| 2026.09.17 | ₩7,912 | ₩8,106 | ₩7,845 | ₩7,898 | -0.17% | 12.7만 |
|---|
| 2026.09.16 | ₩7,657 | ₩7,845 | ₩7,590 | ₩7,818 | +2.10% | 7.7만 |
|---|
| 2026.09.15 | ₩7,805 | ₩7,845 | ₩7,577 | ₩7,617 | -2.41% | 10.4만 |
|---|
| 2026.09.14 | ₩7,965 | ₩7,999 | ₩7,751 | ₩7,791 | -2.19% | 6.9만 |
|---|
| 2026.09.11 | ₩8,167 | ₩8,643 | ₩7,375 | ₩8,006 | -1.97% | 36.2만 |
|---|
| 2026.09.10 | ₩9,025 | ₩9,119 | ₩7,925 | ₩7,992 | -11.44% | 21.8만 |
|---|
| 2026.09.09 | ₩9,132 | ₩9,253 | ₩8,743 | ₩9,119 | -0.15% | 32.3만 |
|---|
| 2026.09.08 | ₩9,159 | ₩9,253 | ₩9,045 | ₩9,132 | -0.29% | 7.1만 |
|---|
| 2026.09.04 | ₩9,119 | ₩9,333 | ₩9,052 | ₩9,239 | +1.32% | 2.9만 |
|---|
| 2026.09.03 | ₩9,253 | ₩9,280 | ₩9,119 | ₩9,119 | -1.45% | 3만 |
|---|
| 2026.09.02 | ₩9,259 | ₩9,467 | ₩9,038 | ₩9,145 | -1.23% | 3만 |
|---|
| 2026.09.01 | ₩9,092 | ₩9,300 | ₩9,025 | ₩9,119 | +0.29% | 6.2만 |
|---|
| 2026.08.31 | ₩9,132 | ₩9,373 | ₩9,011 | ₩9,119 | -0.15% | 6.5만 |
|---|
| 2026.08.28 | ₩9,199 | ₩9,306 | ₩9,145 | ₩9,186 | -0.15% | 1.8만 |
|---|
| 2026.08.27 | ₩9,575 | ₩9,608 | ₩9,213 | ₩9,333 | -2.52% | 4.8만 |
|---|
| 2026.08.26 | ₩9,199 | ₩9,937 | ₩9,159 | ₩9,534 | +3.64% | 26.3만 |
|---|
| 2026.08.25 | ₩9,186 | ₩9,344 | ₩9,025 | ₩9,132 | -0.58% | 14.6만 |
|---|
| 2026.08.24 | ₩9,132 | ₩9,494 | ₩9,119 | ₩9,119 | -0.15% | 5.6만 |
|---|
| 2026.08.21 | ₩9,052 | ₩9,186 | ₩8,750 | ₩9,105 | +0.59% | 7.5만 |
|---|
| 2026.08.20 | ₩9,508 | ₩9,508 | ₩8,810 | ₩8,918 | -6.21% | 7.1만 |
|---|
| 2026.08.19 | ₩9,387 | ₩9,789 | ₩9,387 | ₩9,494 | +1.14% | 13만 |
|---|
| 2026.08.18 | ₩9,213 | ₩9,601 | ₩9,092 | ₩9,387 | +1.89% | 26.3만 |
|---|
| 2026.08.17 | ₩8,850 | ₩9,380 | ₩8,730 | ₩8,783 | -0.76% | 12.1만 |
|---|
| 2026.08.14 | ₩8,911 | ₩9,119 | ₩8,783 | ₩8,891 | -0.23% | 10만 |
|---|
| 2026.08.13 | ₩9,373 | ₩9,588 | ₩8,944 | ₩8,944 | -4.58% | 11만 |
|---|
| 2026.08.12 | ₩9,440 | ₩9,440 | ₩9,105 | ₩9,293 | -1.56% | 11.7만 |
|---|
| 2026.08.11 | ₩9,749 | ₩10,122 | ₩9,306 | ₩9,360 | -3.99% | 12.4만 |
|---|
| 2026.08.10 | ₩10,084 | ₩10,084 | ₩9,588 | ₩9,843 | -2.39% | 5.5만 |
|---|
| 2026.08.07 | ₩9,628 | ₩10,326 | ₩9,467 | ₩9,937 | +3.20% | 12.9만 |
|---|
| 2026.08.06 | ₩10,621 | ₩10,889 | ₩10,245 | ₩10,647 | +0.25% | 8.8만 |
|---|
| 2026.08.05 | ₩11,237 | ₩11,318 | ₩10,622 | ₩10,714 | -4.65% | 9.9만 |
|---|
| 2026.08.04 | ₩10,929 | ₩11,398 | ₩10,634 | ₩11,211 | +2.58% | 10.3만 |
|---|
| 2026.08.03 | ₩9,896 | ₩11,264 | ₩9,762 | ₩11,050 | +11.65% | 22.5만 |
|---|
| 2026.07.31 | ₩9,762 | ₩9,977 | ₩9,508 | ₩9,896 | +1.37% | 3.3만 |
|---|
| 2026.07.30 | ₩9,736 | ₩9,863 | ₩9,575 | ₩9,722 | -0.14% | 3.1만 |
|---|
| 2026.07.29 | ₩9,722 | ₩10,057 | ₩9,434 | ₩9,709 | -0.14% | 24.6만 |
|---|
| 2026.07.28 | ₩9,843 | ₩10,005 | ₩9,400 | ₩9,722 | -1.23% | 8.1만 |
|---|
| 2026.07.27 | ₩9,575 | ₩10,433 | ₩9,481 | ₩9,829 | +2.66% | 59.5만 |
|---|
| 2026.07.24 | ₩8,884 | ₩9,976 | ₩8,884 | ₩9,736 | +9.58% | 27.2만 |
|---|
| 2026.07.23 | ₩9,213 | ₩9,333 | ₩9,065 | ₩9,186 | -0.29% | 1.4만 |
|---|
| 2026.07.22 | ₩9,213 | ₩9,454 | ₩9,159 | ₩9,373 | +1.75% | 2.3만 |
|---|
| 2026.07.21 | ₩9,199 | ₩9,306 | ₩9,052 | ₩9,266 | +0.73% | 5.1만 |
|---|
| 2026.07.20 | ₩9,213 | ₩9,320 | ₩8,985 | ₩9,132 | -0.87% | 5.1만 |
|---|
| 2026.07.17 | ₩8,985 | ₩9,347 | ₩8,900 | ₩9,186 | +2.24% | 3.4만 |
|---|
| 2026.07.16 | ₩9,347 | ₩9,655 | ₩9,065 | ₩9,092 | -2.73% | 6.2만 |
|---|
| 2026.07.15 | ₩9,601 | ₩9,668 | ₩9,192 | ₩9,333 | -2.79% | 7.3만 |
|---|
| 2026.07.14 | ₩9,642 | ₩9,655 | ₩9,065 | ₩9,521 | -1.25% | 6.7만 |
|---|
| 2026.07.13 | ₩9,454 | ₩9,675 | ₩9,320 | ₩9,588 | +1.42% | 9만 |
|---|
| 2026.07.10 | ₩9,856 | ₩10,044 | ₩9,266 | ₩9,440 | -4.22% | 6.2만 |
|---|
| 2026.07.09 | ₩10,031 | ₩10,560 | ₩9,749 | ₩9,829 | -2.01% | 21.2만 |
|---|
| 2026.07.08 | ₩9,742 | ₩10,158 | ₩9,742 | ₩10,124 | +3.92% | 1.9만 |
|---|
| 2026.07.07 | ₩10,044 | ₩10,057 | ₩9,461 | ₩9,977 | -0.67% | 12.2만 |
|---|
| 2026.07.06 | ₩9,226 | ₩9,937 | ₩9,119 | ₩9,883 | +7.12% | 29.5만 |
|---|
| 2026.07.02 | ₩9,159 | ₩9,253 | ₩9,052 | ₩9,132 | -0.29% | 2.3만 |
|---|
| 2026.07.01 | ₩8,904 | ₩9,213 | ₩8,778 | ₩9,052 | +1.66% | 3.6만 |
|---|
| 2026.06.30 | ₩8,837 | ₩9,078 | ₩8,770 | ₩8,918 | +0.91% | 7.6만 |
|---|
| 2026.06.29 | ₩8,824 | ₩8,877 | ₩8,582 | ₩8,837 | +0.15% | 2.9만 |
|---|
| 2026.06.26 | ₩8,448 | ₩8,824 | ₩8,448 | ₩8,716 | +3.17% | 1.4만 |
|---|
| 2026.06.25 | ₩8,757 | ₩8,944 | ₩8,462 | ₩8,542 | -2.45% | 3.6만 |
|---|
| 2026.06.24 | ₩8,783 | ₩9,119 | ₩8,716 | ₩8,730 | -0.61% | 3.3만 |
|---|
| 2026.06.23 | ₩8,716 | ₩9,011 | ₩8,643 | ₩8,743 | +0.31% | 4.7만 |
|---|
| 2026.06.22 | ₩9,266 | ₩9,266 | ₩8,743 | ₩8,770 | -5.35% | 7.7만 |
|---|
| 2026.06.18 | ₩8,850 | ₩9,253 | ₩8,837 | ₩9,213 | +4.09% | 8.9만 |
|---|
| 2026.06.17 | ₩9,038 | ₩9,347 | ₩8,783 | ₩8,810 | -2.52% | 9.2만 |
|---|
| 2026.06.16 | ₩9,078 | ₩9,253 | ₩8,837 | ₩9,025 | -0.59% | 11만 |
|---|
| 2026.06.15 | ₩8,971 | ₩9,360 | ₩8,931 | ₩8,998 | +0.30% | 7만 |
|---|
| 2026.06.12 | ₩8,998 | ₩9,025 | ₩8,826 | ₩8,884 | -1.27% | 4.9천 |
|---|
| 2026.06.11 | ₩9,119 | ₩9,119 | ₩8,753 | ₩8,918 | -2.21% | 3.3만 |
|---|
| 2026.06.10 | ₩9,119 | ₩9,360 | ₩8,850 | ₩8,998 | -1.32% | 2만 |
|---|
| 2026.06.09 | ₩8,824 | ₩9,214 | ₩8,743 | ₩9,145 | +3.65% | 6.1만 |
|---|
| 2026.06.08 | ₩9,065 | ₩9,065 | ₩8,743 | ₩8,810 | -2.81% | 1.7만 |
|---|
| 2026.06.05 | ₩9,132 | ₩9,387 | ₩8,877 | ₩8,931 | -2.20% | 10.8만 |
|---|
| 2026.06.04 | ₩8,716 | ₩9,253 | ₩8,529 | ₩9,105 | +4.46% | 11.2만 |
|---|
| 2026.06.03 | ₩8,716 | ₩8,864 | ₩8,606 | ₩8,783 | +0.77% | 4만 |
|---|
| 2026.06.02 | ₩8,837 | ₩8,864 | ₩8,475 | ₩8,690 | -1.67% | 9.5만 |
|---|
| 2026.06.01 | ₩8,971 | ₩9,186 | ₩8,891 | ₩8,944 | -0.30% | 5.5만 |
|---|
| 2026.05.29 | ₩9,239 | ₩9,293 | ₩9,052 | ₩9,132 | -1.16% | 2.8만 |
|---|
| 2026.05.28 | ₩9,186 | ₩9,360 | ₩9,145 | ₩9,253 | +0.73% | 3만 |
|---|
| 2026.05.27 | ₩9,132 | ₩9,372 | ₩9,078 | ₩9,213 | +0.88% | 4.5만 |
|---|
| 2026.05.26 | ₩9,159 | ₩9,373 | ₩8,998 | ₩9,078 | -0.88% | 13.5만 |
|---|
| 2026.05.22 | ₩9,347 | ₩9,622 | ₩9,065 | ₩9,159 | -2.01% | 3.2만 |
|---|
| 2026.05.21 | ₩9,253 | ₩9,434 | ₩9,172 | ₩9,347 | +1.01% | 5만 |
|---|
| 2026.05.20 | ₩9,032 | ₩9,347 | ₩9,032 | ₩9,280 | +2.75% | 6.7만 |
|---|
| 2026.05.19 | ₩9,172 | ₩9,387 | ₩8,824 | ₩9,025 | -1.61% | 3.9만 |
|---|
| 2026.05.18 | ₩9,440 | ₩9,440 | ₩9,011 | ₩9,239 | -2.13% | 5.5만 |
|---|
| 2026.05.15 | ₩9,709 | ₩9,709 | ₩9,192 | ₩9,347 | -3.73% | 5.8만 |
|---|
| 2026.05.14 | ₩9,642 | ₩9,803 | ₩9,561 | ₩9,655 | +0.14% | 4.2만 |
|---|
| 2026.05.13 | ₩9,440 | ₩9,749 | ₩9,440 | ₩9,521 | +0.85% | 5.5만 |
|---|
| 2026.05.12 | ₩9,601 | ₩9,977 | ₩9,454 | ₩9,575 | -0.28% | 6.5만 |
|---|
| 2026.05.11 | ₩9,266 | ₩10,098 | ₩9,195 | ₩9,722 | +4.92% | 14.6만 |
|---|
| 2026.05.08 | ₩9,776 | ₩10,580 | ₩9,132 | ₩9,186 | -6.04% | 18.9만 |
|---|
| 2026.05.07 | ₩9,575 | ₩9,856 | ₩9,521 | ₩9,601 | +0.28% | 7.4만 |
|---|
| 2026.05.06 | ₩9,682 | ₩9,876 | ₩9,400 | ₩9,682 | 0.00% | 5.6만 |
|---|
| 2026.05.05 | ₩9,078 | ₩9,816 | ₩8,864 | ₩9,749 | +7.39% | 15.1만 |
|---|
| 2026.05.04 | ₩9,132 | ₩9,400 | ₩8,931 | ₩8,985 | -1.62% | 9.1만 |
|---|
| 2026.05.01 | ₩9,139 | ₩9,514 | ₩8,978 | ₩9,199 | +0.66% | 6.3만 |
|---|
| 2026.04.30 | ₩8,810 | ₩9,172 | ₩8,730 | ₩8,985 | +1.98% | 4.9만 |
|---|
| 2026.04.29 | ₩9,065 | ₩9,065 | ₩8,716 | ₩8,783 | -3.11% | 3.5만 |
|---|
| 2026.04.28 | ₩9,038 | ₩9,266 | ₩8,730 | ₩8,985 | -0.59% | 3.5만 |
|---|
| 2026.04.27 | ₩9,333 | ₩9,400 | ₩8,971 | ₩9,052 | -3.02% | 2.1만 |
|---|
| 2026.04.24 | ₩9,052 | ₩9,628 | ₩8,730 | ₩9,373 | +3.56% | 18.6만 |
|---|
| 2026.04.23 | ₩9,266 | ₩9,266 | ₩9,011 | ₩9,052 | -2.32% | 4.8만 |
|---|
| 2026.04.22 | ₩9,213 | ₩9,521 | ₩8,864 | ₩9,239 | +0.29% | 11.4만 |
|---|
| 2026.04.21 | ₩9,642 | ₩9,655 | ₩9,145 | ₩9,172 | -4.87% | 9만 |
|---|
| 2026.04.20 | ₩8,944 | ₩9,695 | ₩8,770 | ₩9,588 | +7.20% | 17.7만 |
|---|
| 2026.04.17 | ₩8,958 | ₩9,119 | ₩8,703 | ₩8,918 | -0.45% | 11.8만 |
|---|
| 2026.04.16 | ₩8,609 | ₩8,958 | ₩8,395 | ₩8,877 | +3.12% | 8.1만 |
|---|
| 2026.04.15 | ₩8,254 | ₩8,690 | ₩8,254 | ₩8,609 | +4.31% | 9.1만 |
|---|
| 2026.04.14 | ₩8,408 | ₩8,770 | ₩8,247 | ₩8,395 | -0.16% | 11.5만 |
|---|
| 2026.04.13 | ₩7,831 | ₩8,435 | ₩7,831 | ₩8,408 | +7.36% | 4.6만 |
|---|
| 2026.04.10 | ₩8,703 | ₩8,864 | ₩7,898 | ₩7,979 | -8.32% | 25.1만 |
|---|
| 2026.04.09 | ₩8,636 | ₩8,783 | ₩8,488 | ₩8,636 | 0.00% | 3.1만 |
|---|
| 2026.04.08 | ₩8,985 | ₩8,985 | ₩8,596 | ₩8,703 | -3.13% | 3.9만 |
|---|
| 2026.04.07 | ₩8,757 | ₩8,757 | ₩8,462 | ₩8,555 | -2.30% | 5.4만 |
|---|
| 2026.04.06 | ₩8,569 | ₩9,239 | ₩8,381 | ₩8,797 | +2.66% | 19.2만 |
|---|
| 2026.04.02 | ₩8,488 | ₩8,817 | ₩8,395 | ₩8,623 | +1.58% | 4만 |
|---|
| 2026.04.01 | ₩8,757 | ₩8,998 | ₩8,616 | ₩8,757 | 0.00% | 9.8만 |
|---|
| 2026.03.31 | ₩8,193 | ₩8,716 | ₩7,939 | ₩8,690 | +6.06% | 16.9만 |
|---|
| 2026.03.30 | ₩8,395 | ₩8,623 | ₩7,872 | ₩7,979 | -4.95% | 10.4만 |
|---|
| 2026.03.27 | ₩8,301 | ₩8,636 | ₩7,965 | ₩8,301 | 0.00% | 23.6만 |
|---|
| 2026.03.26 | ₩7,617 | ₩8,985 | ₩7,617 | ₩8,448 | +10.92% | 114.8만 |
|---|
| 2026.03.25 | ₩7,027 | ₩7,979 | ₩6,960 | ₩7,805 | +11.07% | 60.4만 |
|---|
| 2026.03.24 | ₩7,080 | ₩7,235 | ₩6,812 | ₩6,906 | -2.46% | 12.5만 |
|---|
| 2026.03.23 | ₩6,933 | ₩7,268 | ₩6,759 | ₩7,241 | +4.45% | 30.8만 |
|---|
| 2026.03.20 | ₩6,893 | ₩6,980 | ₩6,732 | ₩6,785 | -1.56% | 19만 |
|---|
| 2026.03.19 | ₩7,201 | ₩7,201 | ₩6,879 | ₩6,919 | -3.91% | 30.3만 |
|---|
| 2026.03.18 | ₩7,805 | ₩7,845 | ₩7,241 | ₩7,335 | -6.01% | 15.5만 |
|---|
| 2026.03.17 | ₩7,737 | ₩7,992 | ₩7,657 | ₩7,845 | +1.39% | 8.2만 |
|---|
| 2026.03.16 | ₩7,509 | ₩8,126 | ₩7,509 | ₩7,657 | +1.96% | 26.2만 |
|---|
| 2026.03.13 | ₩7,577 | ₩8,113 | ₩7,201 | ₩7,389 | -2.48% | 30.4만 |
|---|
| 2026.03.12 | ₩7,456 | ₩8,078 | ₩7,375 | ₩7,442 | -0.18% | 33.6만 |
|---|
| 2026.03.11 | ₩7,255 | ₩7,536 | ₩7,027 | ₩7,523 | +3.70% | 23.8만 |
|---|
| 2026.03.10 | ₩7,000 | ₩7,610 | ₩6,839 | ₩7,255 | +3.64% | 42.2만 |
|---|
| 2026.03.09 | ₩7,255 | ₩7,644 | ₩6,437 | ₩7,013 | -3.33% | 82.8만 |
|---|
| 2026.03.06 | ₩8,730 | ₩9,025 | ₩6,960 | ₩7,121 | -18.43% | 198.4만 |
|---|
| 2026.03.05 | ₩9,883 | ₩10,178 | ₩9,534 | ₩10,044 | +1.63% | 9.2만 |
|---|
| 2026.03.04 | ₩9,776 | ₩10,151 | ₩9,588 | ₩10,031 | +2.61% | 4.8만 |
|---|
| 2026.03.03 | ₩9,695 | ₩9,963 | ₩9,454 | ₩9,756 | +0.62% | 5.9만 |
|---|
| 2026.03.02 | ₩10,057 | ₩10,527 | ₩9,722 | ₩10,004 | -0.53% | 13.9만 |
|---|
| 2026.02.27 | ₩10,352 | ₩10,714 | ₩10,124 | ₩10,205 | -1.42% | 10.8만 |
|---|
| 2026.02.26 | ₩9,990 | ₩10,486 | ₩9,990 | ₩10,426 | +4.36% | 20.1만 |
|---|
| 2026.02.25 | ₩9,534 | ₩10,091 | ₩9,467 | ₩9,923 | +4.08% | 11.5만 |
|---|
| 2026.02.24 | ₩9,588 | ₩9,736 | ₩9,360 | ₩9,588 | 0.00% | 8.1만 |
|---|
| 2026.02.23 | ₩9,333 | ₩9,615 | ₩9,092 | ₩9,588 | +2.73% | 6.8만 |
|---|
| 2026.02.20 | ₩9,280 | ₩9,548 | ₩9,199 | ₩9,333 | +0.58% | 6.6만 |
|---|
| 2026.02.19 | ₩9,387 | ₩9,508 | ₩9,124 | ₩9,360 | -0.29% | 4.6만 |
|---|
| 2026.02.18 | ₩8,877 | ₩9,534 | ₩8,769 | ₩9,414 | +6.04% | 10.7만 |
|---|
| 2026.02.17 | ₩8,797 | ₩9,078 | ₩8,475 | ₩8,958 | +1.83% | 6.6만 |
|---|
| 2026.02.13 | ₩8,475 | ₩9,092 | ₩8,354 | ₩8,850 | +4.43% | 20.2만 |
|---|
| 2026.02.12 | ₩8,663 | ₩8,663 | ₩8,046 | ₩8,354 | -3.56% | 11.1만 |
|---|
| 2026.02.11 | ₩8,529 | ₩8,703 | ₩8,073 | ₩8,636 | +1.26% | 27.4만 |
|---|
| 2026.02.10 | ₩8,730 | ₩9,145 | ₩8,488 | ₩8,529 | -2.30% | 29.8만 |
|---|
| 2026.02.09 | ₩8,690 | ₩9,018 | ₩8,408 | ₩8,716 | +0.31% | 8.4만 |
|---|
| 2026.02.06 | ₩8,515 | ₩9,159 | ₩8,462 | ₩8,703 | +2.20% | 9.7만 |
|---|
| 2026.02.05 | ₩9,172 | ₩9,172 | ₩8,462 | ₩8,475 | -7.60% | 21.3만 |
|---|
| 2026.02.04 | ₩9,481 | ₩9,541 | ₩8,872 | ₩9,145 | -3.54% | 38.6만 |
|---|
| 2026.02.03 | ₩10,460 | ₩10,688 | ₩9,172 | ₩9,467 | -9.49% | 33.3만 |
|---|
| 2026.02.02 | ₩10,017 | ₩10,768 | ₩9,883 | ₩10,406 | +3.88% | 26.1만 |
|---|
| 2026.01.30 | ₩9,910 | ₩10,178 | ₩9,682 | ₩10,057 | +1.49% | 8.3만 |
|---|
| 2026.01.29 | ₩10,165 | ₩10,178 | ₩9,762 | ₩10,031 | -1.32% | 11.3만 |
|---|
| 2026.01.28 | ₩10,486 | ₩10,567 | ₩10,124 | ₩10,165 | -3.07% | 9.7만 |
|---|
| 2026.01.27 | ₩10,393 | ₩10,929 | ₩10,155 | ₩10,406 | +0.13% | 10.9만 |
|---|
| 2026.01.26 | ₩10,661 | ₩10,674 | ₩10,352 | ₩10,460 | -1.89% | 9.9만 |
|---|
| 2026.01.23 | ₩10,339 | ₩10,902 | ₩9,923 | ₩10,674 | +3.24% | 31만 |
|---|
| 2026.01.22 | ₩10,835 | ₩11,076 | ₩10,352 | ₩10,366 | -4.33% | 8.9만 |
|---|
| 2026.01.21 | ₩10,647 | ₩10,808 | ₩10,178 | ₩10,728 | +0.76% | 9.4만 |
|---|
| 2026.01.20 | ₩10,929 | ₩11,170 | ₩10,433 | ₩10,567 | -3.31% | 17.6만 |
|---|
| 2026.01.16 | ₩11,251 | ₩11,532 | ₩10,969 | ₩11,023 | -2.03% | 11.9만 |
|---|
| 2026.01.15 | ₩10,299 | ₩11,358 | ₩9,990 | ₩11,184 | +8.59% | 49.9만 |
|---|
| 2026.01.14 | ₩11,251 | ₩11,459 | ₩10,118 | ₩10,218 | -9.18% | 47만 |
|---|
| 2026.01.13 | ₩11,586 | ₩12,002 | ₩11,130 | ₩11,237 | -3.01% | 67.4만 |
|---|
| 2026.01.12 | ₩11,345 | ₩11,754 | ₩10,889 | ₩11,599 | +2.25% | 48.9만 |
|---|
| 2026.01.09 | ₩11,425 | ₩11,479 | ₩11,211 | ₩11,318 | -0.94% | 9.9만 |
|---|
| 2026.01.08 | ₩11,009 | ₩11,559 | ₩10,674 | ₩11,372 | +3.29% | 32.1만 |
|---|
| 2026.01.07 | ₩10,433 | ₩11,130 | ₩10,429 | ₩11,009 | +5.53% | 35.2만 |
|---|
| 2026.01.06 | ₩10,232 | ₩10,594 | ₩10,071 | ₩10,366 | +1.31% | 10만 |
|---|
| 2026.01.05 | ₩10,312 | ₩10,661 | ₩9,823 | ₩10,419 | +1.04% | 16.5만 |
|---|
| 2026.01.02 | ₩10,594 | ₩10,714 | ₩9,990 | ₩10,272 | -3.04% | 17.2만 |
|---|
| 2025.12.31 | ₩9,709 | ₩10,688 | ₩9,662 | ₩10,554 | +8.70% | 25.5만 |
|---|
| 2025.12.30 | ₩9,762 | ₩9,990 | ₩9,568 | ₩9,829 | +0.69% | 11.9만 |
|---|
| 2025.12.29 | ₩9,896 | ₩9,896 | ₩9,380 | ₩9,843 | -0.54% | 9.7만 |
|---|
| 2025.12.26 | ₩10,057 | ₩10,057 | ₩9,776 | ₩9,883 | -1.73% | 7.6만 |
|---|
| 2025.12.24 | ₩9,910 | ₩10,191 | ₩9,702 | ₩10,071 | +1.62% | 5.1만 |
|---|
| 2025.12.23 | ₩9,843 | ₩10,131 | ₩9,414 | ₩9,923 | +0.82% | 22.9만 |
|---|
| 2025.12.22 | ₩10,232 | ₩10,393 | ₩9,776 | ₩9,843 | -3.80% | 19.1만 |
|---|
| 2025.12.19 | ₩9,990 | ₩10,326 | ₩9,682 | ₩10,232 | +2.42% | 115.1만 |
|---|
| 2025.12.18 | ₩10,218 | ₩10,661 | ₩10,084 | ₩10,540 | +3.15% | 13.3만 |
|---|
| 2025.12.17 | ₩9,963 | ₩10,258 | ₩9,890 | ₩10,245 | +2.83% | 10.3만 |
|---|
| 2025.12.16 | ₩10,232 | ₩10,232 | ₩9,638 | ₩10,124 | -1.05% | 10만 |
|---|
| 2025.12.15 | ₩9,829 | ₩10,607 | ₩9,762 | ₩10,312 | +4.91% | 14.8만 |
|---|
| 2025.12.12 | ₩9,910 | ₩9,910 | ₩9,521 | ₩9,829 | -0.81% | 6.2만 |
|---|
| 2025.12.11 | ₩9,762 | ₩10,098 | ₩9,655 | ₩9,963 | +2.06% | 6.7만 |
|---|
| 2025.12.10 | ₩9,749 | ₩9,749 | ₩9,427 | ₩9,709 | -0.41% | 7만 |
|---|
| 2025.12.09 | ₩9,186 | ₩9,722 | ₩9,065 | ₩9,615 | +4.67% | 14.5만 |
|---|
| 2025.12.08 | ₩8,864 | ₩9,186 | ₩8,716 | ₩9,092 | +2.57% | 7.8만 |
|---|
| 2025.12.05 | ₩8,857 | ₩9,105 | ₩8,716 | ₩8,850 | -0.08% | 4.6만 |
|---|
| 2025.12.04 | ₩9,253 | ₩9,387 | ₩8,919 | ₩9,052 | -2.17% | 6.1만 |
|---|
| 2025.12.03 | ₩8,368 | ₩9,434 | ₩8,314 | ₩9,253 | +10.58% | 16.3만 |
|---|
| 2025.12.02 | ₩8,623 | ₩8,636 | ₩8,167 | ₩8,401 | -2.57% | 4.4만 |
|---|
| 2025.12.01 | ₩8,609 | ₩8,824 | ₩8,381 | ₩8,609 | 0.00% | 2.3만 |
|---|
| 2025.11.28 | ₩8,783 | ₩9,023 | ₩8,582 | ₩8,850 | +0.76% | 8.5만 |
|---|
| 2025.11.26 | ₩8,797 | ₩8,850 | ₩8,462 | ₩8,663 | -1.52% | 5.1만 |
|---|
| 2025.11.25 | ₩8,006 | ₩8,850 | ₩7,979 | ₩8,716 | +8.88% | 15.1만 |
|---|
| 2025.11.24 | ₩7,952 | ₩8,582 | ₩7,791 | ₩8,140 | +2.36% | 11.4만 |
|---|
| 2025.11.21 | ₩7,952 | ₩8,066 | ₩7,711 | ₩8,059 | +1.35% | 6.4만 |
|---|
| 2025.11.20 | ₩8,126 | ₩8,341 | ₩7,697 | ₩7,878 | -3.05% | 6.7만 |
|---|
| 2025.11.19 | ₩8,381 | ₩8,381 | ₩7,912 | ₩8,140 | -2.88% | 5만 |
|---|
| 2025.11.18 | ₩8,663 | ₩8,698 | ₩8,173 | ₩8,354 | -3.56% | 9.2만 |
|---|
| 2025.11.17 | ₩9,199 | ₩9,213 | ₩8,663 | ₩8,663 | -5.83% | 20.3만 |
|---|
| 2025.11.14 | ₩8,032 | ₩9,373 | ₩8,032 | ₩9,186 | +14.36% | 35만 |
|---|
| 2025.11.13 | ₩8,448 | ₩8,716 | ₩8,129 | ₩8,515 | +0.79% | 8.5만 |
|---|
| 2025.11.12 | ₩8,931 | ₩8,931 | ₩8,113 | ₩8,676 | -2.85% | 6.8만 |
|---|
| 2025.11.11 | ₩8,193 | ₩9,025 | ₩8,061 | ₩8,616 | +5.16% | 17.4만 |
|---|
| 2025.11.10 | ₩7,825 | ₩8,580 | ₩7,825 | ₩8,032 | +2.66% | 10.5만 |
|---|
| 2025.11.07 | ₩7,845 | ₩8,019 | ₩7,617 | ₩8,019 | +2.22% | 3.4만 |
|---|
| 2025.11.06 | ₩7,798 | ₩7,979 | ₩7,563 | ₩7,845 | +0.60% | 2만 |
|---|
| 2025.11.05 | ₩7,818 | ₩7,979 | ₩7,711 | ₩7,858 | +0.51% | 4.7만 |
|---|
| 2025.11.04 | ₩7,952 | ₩8,079 | ₩7,778 | ₩7,898 | -0.67% | 3.4만 |
|---|
| 2025.11.03 | ₩8,113 | ₩8,274 | ₩7,579 | ₩7,992 | -1.49% | 3.2만 |
|---|
| 2025.10.31 | ₩8,287 | ₩8,314 | ₩7,967 | ₩8,140 | -1.78% | 2.7만 |
|---|
| 2025.10.30 | ₩8,073 | ₩8,327 | ₩7,925 | ₩8,207 | +1.66% | 5.7만 |
|---|
| 2025.10.29 | ₩8,287 | ₩8,420 | ₩7,737 | ₩8,220 | -0.81% | 5.6만 |
|---|
| 2025.10.28 | ₩7,362 | ₩8,354 | ₩7,362 | ₩8,314 | +12.93% | 7만 |
|---|
| 2025.10.27 | ₩7,335 | ₩7,442 | ₩7,201 | ₩7,375 | +0.55% | 1.8만 |
|---|
| 2025.10.24 | ₩7,214 | ₩7,483 | ₩6,973 | ₩7,375 | +2.23% | 10.2만 |
|---|
| 2025.10.23 | ₩7,509 | ₩7,509 | ₩7,107 | ₩7,115 | -5.25% | 4.2만 |
|---|
| 2025.10.22 | ₩7,644 | ₩7,737 | ₩7,147 | ₩7,268 | -4.91% | 6.4만 |
|---|
| 2025.10.21 | ₩7,818 | ₩7,885 | ₩7,475 | ₩7,858 | +0.51% | 2.1만 |
|---|
| 2025.10.20 | ₩7,509 | ₩7,936 | ₩7,442 | ₩7,751 | +3.21% | 4.9만 |
|---|
| 2025.10.17 | ₩7,429 | ₩7,590 | ₩7,161 | ₩7,416 | -0.18% | 1.3만 |
|---|
| 2025.10.16 | ₩7,737 | ₩7,912 | ₩7,335 | ₩7,456 | -3.64% | 5.4만 |
|---|
| 2025.10.15 | ₩7,898 | ₩7,912 | ₩7,509 | ₩7,724 | -2.21% | 5.4만 |
|---|
| 2025.10.14 | ₩7,979 | ₩8,059 | ₩7,751 | ₩7,818 | -2.02% | 6.6만 |
|---|
| 2025.10.13 | ₩7,925 | ₩8,346 | ₩7,885 | ₩8,019 | +1.18% | 4.4만 |
|---|
| 2025.10.10 | ₩8,824 | ₩8,985 | ₩7,670 | ₩7,872 | -10.79% | 10.4만 |
|---|