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 | ₩9,349 | ₩9,725 | ₩9,121 | ₩9,256 | -1.00% | 42만 |
| 2026.10.08 | ₩8,719 | ₩9,282 | ₩8,102 | ₩9,269 | +6.31% | 297.4만 |
| 2026.10.07 | ₩8,048 | ₩8,193 | ₩7,579 | ₩7,619 | -5.33% | 39.5만 |
| 2026.10.06 | ₩8,182 | ₩8,504 | ₩8,062 | ₩8,156 | -0.33% | 16.8만 |
| 2026.10.05 | ₩7,834 | ₩8,249 | ₩7,834 | ₩8,089 | +3.25% | 13.4만 |
| 2026.10.02 | ₩7,901 | ₩8,048 | ₩7,767 | ₩7,834 | -0.85% | 6.8만 |
| 2026.10.01 | ₩7,820 | ₩8,021 | ₩7,592 | ₩7,847 | +0.34% | 15.6만 |
| 2026.09.30 | ₩7,659 | ₩7,928 | ₩7,579 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,780 |
| +1.58% |
| 10.7만 |
| 2026.09.29 | ₩8,008 | ₩8,008 | ₩7,659 | ₩7,673 | -4.19% | 7.8만 |
|---|
| 2026.09.28 | ₩7,606 | ₩7,981 | ₩7,525 | ₩7,941 | +4.41% | 5.8만 |
|---|
| 2026.09.25 | ₩7,653 | ₩7,860 | ₩7,525 | ₩7,726 | +0.96% | 26.5만 |
|---|
| 2026.09.24 | ₩7,632 | ₩7,820 | ₩7,512 | ₩7,512 | -1.58% | 17.9만 |
|---|
| 2026.09.23 | ₩7,834 | ₩8,048 | ₩7,565 | ₩7,693 | -1.80% | 8.2만 |
|---|
| 2026.09.22 | ₩8,303 | ₩8,303 | ₩7,860 | ₩7,901 | -4.85% | 8.8만 |
|---|
| 2026.09.21 | ₩7,995 | ₩8,585 | ₩7,995 | ₩8,182 | +2.35% | 23.4만 |
|---|
| 2026.09.18 | ₩7,847 | ₩8,102 | ₩7,713 | ₩7,860 | +0.17% | 10.7만 |
|---|
| 2026.09.17 | ₩7,914 | ₩8,109 | ₩7,847 | ₩7,901 | -0.17% | 12.7만 |
|---|
| 2026.09.16 | ₩7,659 | ₩7,847 | ₩7,592 | ₩7,820 | +2.10% | 7.7만 |
|---|
| 2026.09.15 | ₩7,807 | ₩7,847 | ₩7,579 | ₩7,619 | -2.41% | 10.4만 |
|---|
| 2026.09.14 | ₩7,968 | ₩8,001 | ₩7,753 | ₩7,793 | -2.19% | 6.9만 |
|---|
| 2026.09.11 | ₩8,169 | ₩8,645 | ₩7,378 | ₩8,008 | -1.97% | 36.2만 |
|---|
| 2026.09.10 | ₩9,027 | ₩9,121 | ₩7,928 | ₩7,995 | -11.44% | 21.8만 |
|---|
| 2026.09.09 | ₩9,135 | ₩9,256 | ₩8,746 | ₩9,121 | -0.15% | 32.3만 |
|---|
| 2026.09.08 | ₩9,162 | ₩9,256 | ₩9,048 | ₩9,135 | -0.29% | 7.1만 |
|---|
| 2026.09.04 | ₩9,121 | ₩9,336 | ₩9,054 | ₩9,242 | +1.32% | 2.9만 |
|---|
| 2026.09.03 | ₩9,256 | ₩9,282 | ₩9,121 | ₩9,121 | -1.45% | 3만 |
|---|
| 2026.09.02 | ₩9,262 | ₩9,470 | ₩9,041 | ₩9,148 | -1.23% | 3만 |
|---|
| 2026.09.01 | ₩9,095 | ₩9,302 | ₩9,027 | ₩9,121 | +0.29% | 6.2만 |
|---|
| 2026.08.31 | ₩9,135 | ₩9,376 | ₩9,014 | ₩9,121 | -0.15% | 6.5만 |
|---|
| 2026.08.28 | ₩9,202 | ₩9,309 | ₩9,148 | ₩9,188 | -0.15% | 1.8만 |
|---|
| 2026.08.27 | ₩9,577 | ₩9,611 | ₩9,215 | ₩9,336 | -2.52% | 4.8만 |
|---|
| 2026.08.26 | ₩9,202 | ₩9,940 | ₩9,162 | ₩9,537 | +3.64% | 26.3만 |
|---|
| 2026.08.25 | ₩9,188 | ₩9,347 | ₩9,027 | ₩9,135 | -0.58% | 14.6만 |
|---|
| 2026.08.24 | ₩9,135 | ₩9,497 | ₩9,121 | ₩9,121 | -0.15% | 5.6만 |
|---|
| 2026.08.21 | ₩9,054 | ₩9,188 | ₩8,753 | ₩9,108 | +0.59% | 7.5만 |
|---|
| 2026.08.20 | ₩9,510 | ₩9,510 | ₩8,813 | ₩8,920 | -6.21% | 7.1만 |
|---|
| 2026.08.19 | ₩9,390 | ₩9,792 | ₩9,390 | ₩9,497 | +1.14% | 13만 |
|---|
| 2026.08.18 | ₩9,215 | ₩9,604 | ₩9,095 | ₩9,390 | +1.89% | 26.3만 |
|---|
| 2026.08.17 | ₩8,853 | ₩9,383 | ₩8,732 | ₩8,786 | -0.76% | 12.1만 |
|---|
| 2026.08.14 | ₩8,913 | ₩9,121 | ₩8,786 | ₩8,893 | -0.23% | 10만 |
|---|
| 2026.08.13 | ₩9,376 | ₩9,591 | ₩8,947 | ₩8,947 | -4.58% | 11만 |
|---|
| 2026.08.12 | ₩9,443 | ₩9,443 | ₩9,108 | ₩9,296 | -1.56% | 11.7만 |
|---|
| 2026.08.11 | ₩9,752 | ₩10,125 | ₩9,309 | ₩9,363 | -3.99% | 12.4만 |
|---|
| 2026.08.10 | ₩10,087 | ₩10,087 | ₩9,591 | ₩9,846 | -2.39% | 5.5만 |
|---|
| 2026.08.07 | ₩9,631 | ₩10,329 | ₩9,470 | ₩9,940 | +3.20% | 12.9만 |
|---|
| 2026.08.06 | ₩10,624 | ₩10,892 | ₩10,248 | ₩10,651 | +0.25% | 8.8만 |
|---|
| 2026.08.05 | ₩11,241 | ₩11,321 | ₩10,625 | ₩10,718 | -4.65% | 9.9만 |
|---|
| 2026.08.04 | ₩10,932 | ₩11,402 | ₩10,637 | ₩11,214 | +2.58% | 10.3만 |
|---|
| 2026.08.03 | ₩9,899 | ₩11,268 | ₩9,765 | ₩11,053 | +11.65% | 22.5만 |
|---|
| 2026.07.31 | ₩9,765 | ₩9,980 | ₩9,510 | ₩9,899 | +1.37% | 3.3만 |
|---|
| 2026.07.30 | ₩9,738 | ₩9,866 | ₩9,577 | ₩9,725 | -0.14% | 3.1만 |
|---|
| 2026.07.29 | ₩9,725 | ₩10,060 | ₩9,437 | ₩9,712 | -0.14% | 24.6만 |
|---|
| 2026.07.28 | ₩9,846 | ₩10,008 | ₩9,403 | ₩9,725 | -1.23% | 8.1만 |
|---|
| 2026.07.27 | ₩9,577 | ₩10,436 | ₩9,484 | ₩9,832 | +2.66% | 59.5만 |
|---|
| 2026.07.24 | ₩8,887 | ₩9,979 | ₩8,887 | ₩9,738 | +9.58% | 27.2만 |
|---|
| 2026.07.23 | ₩9,215 | ₩9,336 | ₩9,068 | ₩9,188 | -0.29% | 1.4만 |
|---|
| 2026.07.22 | ₩9,215 | ₩9,457 | ₩9,162 | ₩9,376 | +1.75% | 2.3만 |
|---|
| 2026.07.21 | ₩9,202 | ₩9,309 | ₩9,054 | ₩9,269 | +0.73% | 5.1만 |
|---|
| 2026.07.20 | ₩9,215 | ₩9,323 | ₩8,987 | ₩9,135 | -0.87% | 5.1만 |
|---|
| 2026.07.17 | ₩8,987 | ₩9,349 | ₩8,903 | ₩9,188 | +2.24% | 3.4만 |
|---|
| 2026.07.16 | ₩9,349 | ₩9,658 | ₩9,068 | ₩9,095 | -2.73% | 6.2만 |
|---|
| 2026.07.15 | ₩9,604 | ₩9,671 | ₩9,195 | ₩9,336 | -2.79% | 7.3만 |
|---|
| 2026.07.14 | ₩9,645 | ₩9,658 | ₩9,068 | ₩9,524 | -1.25% | 6.7만 |
|---|
| 2026.07.13 | ₩9,457 | ₩9,678 | ₩9,323 | ₩9,591 | +1.42% | 9만 |
|---|
| 2026.07.10 | ₩9,859 | ₩10,047 | ₩9,269 | ₩9,443 | -4.22% | 6.2만 |
|---|
| 2026.07.09 | ₩10,034 | ₩10,563 | ₩9,752 | ₩9,832 | -2.01% | 21.2만 |
|---|
| 2026.07.08 | ₩9,745 | ₩10,161 | ₩9,745 | ₩10,127 | +3.92% | 1.9만 |
|---|
| 2026.07.07 | ₩10,047 | ₩10,060 | ₩9,463 | ₩9,980 | -0.67% | 12.2만 |
|---|
| 2026.07.06 | ₩9,229 | ₩9,940 | ₩9,121 | ₩9,886 | +7.12% | 29.5만 |
|---|
| 2026.07.02 | ₩9,162 | ₩9,256 | ₩9,054 | ₩9,135 | -0.29% | 2.3만 |
|---|
| 2026.07.01 | ₩8,907 | ₩9,215 | ₩8,781 | ₩9,054 | +1.66% | 3.6만 |
|---|
| 2026.06.30 | ₩8,840 | ₩9,081 | ₩8,773 | ₩8,920 | +0.91% | 7.6만 |
|---|
| 2026.06.29 | ₩8,826 | ₩8,880 | ₩8,585 | ₩8,840 | +0.15% | 2.9만 |
|---|
| 2026.06.26 | ₩8,451 | ₩8,826 | ₩8,451 | ₩8,719 | +3.17% | 1.4만 |
|---|
| 2026.06.25 | ₩8,759 | ₩8,947 | ₩8,464 | ₩8,545 | -2.45% | 3.6만 |
|---|
| 2026.06.24 | ₩8,786 | ₩9,121 | ₩8,719 | ₩8,732 | -0.61% | 3.3만 |
|---|
| 2026.06.23 | ₩8,719 | ₩9,014 | ₩8,645 | ₩8,746 | +0.31% | 4.7만 |
|---|
| 2026.06.22 | ₩9,269 | ₩9,269 | ₩8,746 | ₩8,773 | -5.35% | 7.7만 |
|---|
| 2026.06.18 | ₩8,853 | ₩9,256 | ₩8,840 | ₩9,215 | +4.09% | 8.9만 |
|---|
| 2026.06.17 | ₩9,041 | ₩9,349 | ₩8,786 | ₩8,813 | -2.52% | 9.2만 |
|---|
| 2026.06.16 | ₩9,081 | ₩9,256 | ₩8,840 | ₩9,027 | -0.59% | 11만 |
|---|
| 2026.06.15 | ₩8,974 | ₩9,363 | ₩8,934 | ₩9,001 | +0.30% | 7만 |
|---|
| 2026.06.12 | ₩9,001 | ₩9,027 | ₩8,829 | ₩8,887 | -1.27% | 4.9천 |
|---|
| 2026.06.11 | ₩9,121 | ₩9,121 | ₩8,755 | ₩8,920 | -2.21% | 3.3만 |
|---|
| 2026.06.10 | ₩9,121 | ₩9,363 | ₩8,853 | ₩9,001 | -1.32% | 2만 |
|---|
| 2026.06.09 | ₩8,826 | ₩9,217 | ₩8,746 | ₩9,148 | +3.65% | 6.1만 |
|---|
| 2026.06.08 | ₩9,068 | ₩9,068 | ₩8,746 | ₩8,813 | -2.81% | 1.7만 |
|---|
| 2026.06.05 | ₩9,135 | ₩9,390 | ₩8,880 | ₩8,934 | -2.20% | 10.8만 |
|---|
| 2026.06.04 | ₩8,719 | ₩9,256 | ₩8,531 | ₩9,108 | +4.46% | 11.2만 |
|---|
| 2026.06.03 | ₩8,719 | ₩8,867 | ₩8,609 | ₩8,786 | +0.77% | 4만 |
|---|
| 2026.06.02 | ₩8,840 | ₩8,867 | ₩8,478 | ₩8,692 | -1.67% | 9.5만 |
|---|
| 2026.06.01 | ₩8,974 | ₩9,188 | ₩8,893 | ₩8,947 | -0.30% | 5.5만 |
|---|
| 2026.05.29 | ₩9,242 | ₩9,296 | ₩9,054 | ₩9,135 | -1.16% | 2.8만 |
|---|
| 2026.05.28 | ₩9,188 | ₩9,363 | ₩9,148 | ₩9,256 | +0.73% | 3만 |
|---|
| 2026.05.27 | ₩9,135 | ₩9,375 | ₩9,081 | ₩9,215 | +0.88% | 4.5만 |
|---|
| 2026.05.26 | ₩9,162 | ₩9,376 | ₩9,001 | ₩9,081 | -0.88% | 13.5만 |
|---|
| 2026.05.22 | ₩9,349 | ₩9,624 | ₩9,068 | ₩9,162 | -2.01% | 3.2만 |
|---|
| 2026.05.21 | ₩9,256 | ₩9,437 | ₩9,175 | ₩9,349 | +1.01% | 5만 |
|---|
| 2026.05.20 | ₩9,034 | ₩9,349 | ₩9,034 | ₩9,282 | +2.75% | 6.7만 |
|---|
| 2026.05.19 | ₩9,175 | ₩9,390 | ₩8,826 | ₩9,027 | -1.61% | 3.9만 |
|---|
| 2026.05.18 | ₩9,443 | ₩9,443 | ₩9,014 | ₩9,242 | -2.13% | 5.5만 |
|---|
| 2026.05.15 | ₩9,712 | ₩9,712 | ₩9,195 | ₩9,349 | -3.73% | 5.8만 |
|---|
| 2026.05.14 | ₩9,645 | ₩9,805 | ₩9,564 | ₩9,658 | +0.14% | 4.2만 |
|---|
| 2026.05.13 | ₩9,443 | ₩9,752 | ₩9,443 | ₩9,524 | +0.85% | 5.5만 |
|---|
| 2026.05.12 | ₩9,604 | ₩9,980 | ₩9,457 | ₩9,577 | -0.28% | 6.5만 |
|---|
| 2026.05.11 | ₩9,269 | ₩10,101 | ₩9,198 | ₩9,725 | +4.92% | 14.6만 |
|---|
| 2026.05.08 | ₩9,779 | ₩10,583 | ₩9,135 | ₩9,188 | -6.04% | 18.9만 |
|---|
| 2026.05.07 | ₩9,577 | ₩9,859 | ₩9,524 | ₩9,604 | +0.28% | 7.4만 |
|---|
| 2026.05.06 | ₩9,685 | ₩9,879 | ₩9,403 | ₩9,685 | 0.00% | 5.6만 |
|---|
| 2026.05.05 | ₩9,081 | ₩9,819 | ₩8,867 | ₩9,752 | +7.39% | 15.1만 |
|---|
| 2026.05.04 | ₩9,135 | ₩9,403 | ₩8,934 | ₩8,987 | -1.62% | 9.1만 |
|---|
| 2026.05.01 | ₩9,142 | ₩9,517 | ₩8,981 | ₩9,202 | +0.66% | 6.3만 |
|---|
| 2026.04.30 | ₩8,813 | ₩9,175 | ₩8,732 | ₩8,987 | +1.98% | 4.9만 |
|---|
| 2026.04.29 | ₩9,068 | ₩9,068 | ₩8,719 | ₩8,786 | -3.11% | 3.5만 |
|---|
| 2026.04.28 | ₩9,041 | ₩9,269 | ₩8,732 | ₩8,987 | -0.59% | 3.5만 |
|---|
| 2026.04.27 | ₩9,336 | ₩9,403 | ₩8,974 | ₩9,054 | -3.02% | 2.1만 |
|---|
| 2026.04.24 | ₩9,054 | ₩9,631 | ₩8,732 | ₩9,376 | +3.56% | 18.6만 |
|---|
| 2026.04.23 | ₩9,269 | ₩9,269 | ₩9,014 | ₩9,054 | -2.32% | 4.8만 |
|---|
| 2026.04.22 | ₩9,215 | ₩9,524 | ₩8,867 | ₩9,242 | +0.29% | 11.4만 |
|---|
| 2026.04.21 | ₩9,645 | ₩9,658 | ₩9,148 | ₩9,175 | -4.87% | 9만 |
|---|
| 2026.04.20 | ₩8,947 | ₩9,698 | ₩8,773 | ₩9,591 | +7.20% | 17.7만 |
|---|
| 2026.04.17 | ₩8,960 | ₩9,121 | ₩8,706 | ₩8,920 | -0.45% | 11.8만 |
|---|
| 2026.04.16 | ₩8,612 | ₩8,960 | ₩8,397 | ₩8,880 | +3.12% | 8.1만 |
|---|
| 2026.04.15 | ₩8,256 | ₩8,692 | ₩8,256 | ₩8,612 | +4.31% | 9.1만 |
|---|
| 2026.04.14 | ₩8,410 | ₩8,773 | ₩8,249 | ₩8,397 | -0.16% | 11.5만 |
|---|
| 2026.04.13 | ₩7,834 | ₩8,437 | ₩7,834 | ₩8,410 | +7.36% | 4.6만 |
|---|
| 2026.04.10 | ₩8,706 | ₩8,867 | ₩7,901 | ₩7,981 | -8.32% | 25.1만 |
|---|
| 2026.04.09 | ₩8,638 | ₩8,786 | ₩8,491 | ₩8,638 | 0.00% | 3.1만 |
|---|
| 2026.04.08 | ₩8,987 | ₩8,987 | ₩8,598 | ₩8,706 | -3.13% | 3.9만 |
|---|
| 2026.04.07 | ₩8,759 | ₩8,759 | ₩8,464 | ₩8,558 | -2.30% | 5.4만 |
|---|
| 2026.04.06 | ₩8,571 | ₩9,242 | ₩8,384 | ₩8,799 | +2.66% | 19.2만 |
|---|
| 2026.04.02 | ₩8,491 | ₩8,820 | ₩8,397 | ₩8,625 | +1.58% | 4만 |
|---|
| 2026.04.01 | ₩8,759 | ₩9,001 | ₩8,618 | ₩8,759 | 0.00% | 9.8만 |
|---|
| 2026.03.31 | ₩8,196 | ₩8,719 | ₩7,941 | ₩8,692 | +6.06% | 16.9만 |
|---|
| 2026.03.30 | ₩8,397 | ₩8,625 | ₩7,874 | ₩7,981 | -4.95% | 10.4만 |
|---|
| 2026.03.27 | ₩8,303 | ₩8,638 | ₩7,968 | ₩8,303 | 0.00% | 23.6만 |
|---|
| 2026.03.26 | ₩7,619 | ₩8,987 | ₩7,619 | ₩8,451 | +10.92% | 114.8만 |
|---|
| 2026.03.25 | ₩7,029 | ₩7,981 | ₩6,962 | ₩7,807 | +11.07% | 60.4만 |
|---|
| 2026.03.24 | ₩7,082 | ₩7,237 | ₩6,814 | ₩6,908 | -2.46% | 12.5만 |
|---|
| 2026.03.23 | ₩6,935 | ₩7,270 | ₩6,761 | ₩7,243 | +4.45% | 30.8만 |
|---|
| 2026.03.20 | ₩6,895 | ₩6,982 | ₩6,734 | ₩6,787 | -1.56% | 19만 |
|---|
| 2026.03.19 | ₩7,203 | ₩7,203 | ₩6,881 | ₩6,922 | -3.91% | 30.3만 |
|---|
| 2026.03.18 | ₩7,807 | ₩7,847 | ₩7,243 | ₩7,337 | -6.01% | 15.5만 |
|---|
| 2026.03.17 | ₩7,740 | ₩7,995 | ₩7,659 | ₩7,847 | +1.39% | 8.2만 |
|---|
| 2026.03.16 | ₩7,512 | ₩8,129 | ₩7,512 | ₩7,659 | +1.96% | 26.2만 |
|---|
| 2026.03.13 | ₩7,579 | ₩8,115 | ₩7,203 | ₩7,391 | -2.48% | 30.4만 |
|---|
| 2026.03.12 | ₩7,458 | ₩8,080 | ₩7,378 | ₩7,445 | -0.18% | 33.6만 |
|---|
| 2026.03.11 | ₩7,257 | ₩7,539 | ₩7,029 | ₩7,525 | +3.70% | 23.8만 |
|---|
| 2026.03.10 | ₩7,002 | ₩7,612 | ₩6,841 | ₩7,257 | +3.64% | 42.2만 |
|---|
| 2026.03.09 | ₩7,257 | ₩7,646 | ₩6,439 | ₩7,015 | -3.33% | 82.8만 |
|---|
| 2026.03.06 | ₩8,732 | ₩9,027 | ₩6,962 | ₩7,123 | -18.43% | 198.4만 |
|---|
| 2026.03.05 | ₩9,886 | ₩10,181 | ₩9,537 | ₩10,047 | +1.63% | 9.2만 |
|---|
| 2026.03.04 | ₩9,779 | ₩10,154 | ₩9,591 | ₩10,034 | +2.61% | 4.8만 |
|---|
| 2026.03.03 | ₩9,698 | ₩9,966 | ₩9,457 | ₩9,759 | +0.62% | 5.9만 |
|---|
| 2026.03.02 | ₩10,060 | ₩10,530 | ₩9,725 | ₩10,007 | -0.53% | 13.9만 |
|---|
| 2026.02.27 | ₩10,355 | ₩10,718 | ₩10,127 | ₩10,208 | -1.42% | 10.8만 |
|---|
| 2026.02.26 | ₩9,993 | ₩10,490 | ₩9,993 | ₩10,429 | +4.36% | 20.1만 |
|---|
| 2026.02.25 | ₩9,537 | ₩10,094 | ₩9,470 | ₩9,926 | +4.08% | 11.5만 |
|---|
| 2026.02.24 | ₩9,591 | ₩9,738 | ₩9,363 | ₩9,591 | 0.00% | 8.1만 |
|---|
| 2026.02.23 | ₩9,336 | ₩9,618 | ₩9,095 | ₩9,591 | +2.73% | 6.8만 |
|---|
| 2026.02.20 | ₩9,282 | ₩9,551 | ₩9,202 | ₩9,336 | +0.58% | 6.6만 |
|---|
| 2026.02.19 | ₩9,390 | ₩9,510 | ₩9,127 | ₩9,363 | -0.29% | 4.6만 |
|---|
| 2026.02.18 | ₩8,880 | ₩9,537 | ₩8,771 | ₩9,416 | +6.04% | 10.7만 |
|---|
| 2026.02.17 | ₩8,799 | ₩9,081 | ₩8,478 | ₩8,960 | +1.83% | 6.6만 |
|---|
| 2026.02.13 | ₩8,478 | ₩9,095 | ₩8,357 | ₩8,853 | +4.43% | 20.2만 |
|---|
| 2026.02.12 | ₩8,665 | ₩8,665 | ₩8,048 | ₩8,357 | -3.56% | 11.1만 |
|---|
| 2026.02.11 | ₩8,531 | ₩8,706 | ₩8,075 | ₩8,638 | +1.26% | 27.4만 |
|---|
| 2026.02.10 | ₩8,732 | ₩9,148 | ₩8,491 | ₩8,531 | -2.30% | 29.8만 |
|---|
| 2026.02.09 | ₩8,692 | ₩9,021 | ₩8,410 | ₩8,719 | +0.31% | 8.4만 |
|---|
| 2026.02.06 | ₩8,518 | ₩9,162 | ₩8,464 | ₩8,706 | +2.20% | 9.7만 |
|---|
| 2026.02.05 | ₩9,175 | ₩9,175 | ₩8,464 | ₩8,478 | -7.60% | 21.3만 |
|---|
| 2026.02.04 | ₩9,484 | ₩9,544 | ₩8,875 | ₩9,148 | -3.54% | 38.6만 |
|---|
| 2026.02.03 | ₩10,463 | ₩10,691 | ₩9,175 | ₩9,470 | -9.49% | 33.3만 |
|---|
| 2026.02.02 | ₩10,020 | ₩10,771 | ₩9,886 | ₩10,409 | +3.88% | 26.1만 |
|---|
| 2026.01.30 | ₩9,913 | ₩10,181 | ₩9,685 | ₩10,060 | +1.49% | 8.3만 |
|---|
| 2026.01.29 | ₩10,168 | ₩10,181 | ₩9,765 | ₩10,034 | -1.32% | 11.3만 |
|---|
| 2026.01.28 | ₩10,490 | ₩10,570 | ₩10,127 | ₩10,168 | -3.07% | 9.7만 |
|---|
| 2026.01.27 | ₩10,396 | ₩10,932 | ₩10,158 | ₩10,409 | +0.13% | 10.9만 |
|---|
| 2026.01.26 | ₩10,664 | ₩10,677 | ₩10,355 | ₩10,463 | -1.89% | 9.9만 |
|---|
| 2026.01.23 | ₩10,342 | ₩10,905 | ₩9,926 | ₩10,677 | +3.24% | 31만 |
|---|
| 2026.01.22 | ₩10,838 | ₩11,080 | ₩10,355 | ₩10,369 | -4.33% | 8.9만 |
|---|
| 2026.01.21 | ₩10,651 | ₩10,812 | ₩10,181 | ₩10,731 | +0.76% | 9.4만 |
|---|
| 2026.01.20 | ₩10,932 | ₩11,174 | ₩10,436 | ₩10,570 | -3.31% | 17.6만 |
|---|
| 2026.01.16 | ₩11,254 | ₩11,536 | ₩10,972 | ₩11,026 | -2.03% | 11.9만 |
|---|
| 2026.01.15 | ₩10,302 | ₩11,361 | ₩9,993 | ₩11,187 | +8.59% | 49.9만 |
|---|
| 2026.01.14 | ₩11,254 | ₩11,462 | ₩10,121 | ₩10,221 | -9.18% | 47만 |
|---|
| 2026.01.13 | ₩11,590 | ₩12,005 | ₩11,133 | ₩11,241 | -3.01% | 67.4만 |
|---|
| 2026.01.12 | ₩11,348 | ₩11,757 | ₩10,892 | ₩11,603 | +2.25% | 48.9만 |
|---|
| 2026.01.09 | ₩11,429 | ₩11,482 | ₩11,214 | ₩11,321 | -0.94% | 9.9만 |
|---|
| 2026.01.08 | ₩11,013 | ₩11,563 | ₩10,677 | ₩11,375 | +3.29% | 32.1만 |
|---|
| 2026.01.07 | ₩10,436 | ₩11,133 | ₩10,432 | ₩11,013 | +5.53% | 35.2만 |
|---|
| 2026.01.06 | ₩10,235 | ₩10,597 | ₩10,074 | ₩10,369 | +1.31% | 10만 |
|---|
| 2026.01.05 | ₩10,315 | ₩10,664 | ₩9,826 | ₩10,423 | +1.04% | 16.5만 |
|---|
| 2026.01.02 | ₩10,597 | ₩10,718 | ₩9,993 | ₩10,275 | -3.04% | 17.2만 |
|---|
| 2025.12.31 | ₩9,712 | ₩10,691 | ₩9,665 | ₩10,557 | +8.70% | 25.5만 |
|---|
| 2025.12.30 | ₩9,765 | ₩9,993 | ₩9,571 | ₩9,832 | +0.69% | 11.9만 |
|---|
| 2025.12.29 | ₩9,899 | ₩9,899 | ₩9,383 | ₩9,846 | -0.54% | 9.7만 |
|---|
| 2025.12.26 | ₩10,060 | ₩10,060 | ₩9,779 | ₩9,886 | -1.73% | 7.6만 |
|---|
| 2025.12.24 | ₩9,913 | ₩10,194 | ₩9,705 | ₩10,074 | +1.62% | 5.1만 |
|---|
| 2025.12.23 | ₩9,846 | ₩10,134 | ₩9,416 | ₩9,926 | +0.82% | 22.9만 |
|---|
| 2025.12.22 | ₩10,235 | ₩10,396 | ₩9,779 | ₩9,846 | -3.80% | 19.1만 |
|---|
| 2025.12.19 | ₩9,993 | ₩10,329 | ₩9,685 | ₩10,235 | +2.42% | 115.1만 |
|---|
| 2025.12.18 | ₩10,221 | ₩10,664 | ₩10,087 | ₩10,543 | +3.15% | 13.3만 |
|---|
| 2025.12.17 | ₩9,966 | ₩10,262 | ₩9,893 | ₩10,248 | +2.83% | 10.3만 |
|---|
| 2025.12.16 | ₩10,235 | ₩10,235 | ₩9,640 | ₩10,127 | -1.05% | 10만 |
|---|
| 2025.12.15 | ₩9,832 | ₩10,610 | ₩9,765 | ₩10,315 | +4.91% | 14.8만 |
|---|
| 2025.12.12 | ₩9,913 | ₩9,913 | ₩9,524 | ₩9,832 | -0.81% | 6.2만 |
|---|
| 2025.12.11 | ₩9,765 | ₩10,101 | ₩9,658 | ₩9,966 | +2.06% | 6.7만 |
|---|
| 2025.12.10 | ₩9,752 | ₩9,752 | ₩9,430 | ₩9,712 | -0.41% | 7만 |
|---|
| 2025.12.09 | ₩9,188 | ₩9,725 | ₩9,068 | ₩9,618 | +4.67% | 14.5만 |
|---|
| 2025.12.08 | ₩8,867 | ₩9,188 | ₩8,719 | ₩9,095 | +2.57% | 7.8만 |
|---|
| 2025.12.05 | ₩8,860 | ₩9,108 | ₩8,719 | ₩8,853 | -0.08% | 4.6만 |
|---|
| 2025.12.04 | ₩9,256 | ₩9,390 | ₩8,922 | ₩9,054 | -2.17% | 6.1만 |
|---|
| 2025.12.03 | ₩8,370 | ₩9,437 | ₩8,317 | ₩9,256 | +10.58% | 16.3만 |
|---|
| 2025.12.02 | ₩8,625 | ₩8,638 | ₩8,169 | ₩8,404 | -2.57% | 4.4만 |
|---|
| 2025.12.01 | ₩8,612 | ₩8,826 | ₩8,384 | ₩8,612 | 0.00% | 2.3만 |
|---|
| 2025.11.28 | ₩8,786 | ₩9,026 | ₩8,585 | ₩8,853 | +0.76% | 8.5만 |
|---|
| 2025.11.26 | ₩8,799 | ₩8,853 | ₩8,464 | ₩8,665 | -1.52% | 5.1만 |
|---|
| 2025.11.25 | ₩8,008 | ₩8,853 | ₩7,981 | ₩8,719 | +8.88% | 15.1만 |
|---|
| 2025.11.24 | ₩7,954 | ₩8,585 | ₩7,793 | ₩8,142 | +2.36% | 11.4만 |
|---|
| 2025.11.21 | ₩7,954 | ₩8,068 | ₩7,713 | ₩8,062 | +1.35% | 6.4만 |
|---|
| 2025.11.20 | ₩8,129 | ₩8,343 | ₩7,700 | ₩7,881 | -3.05% | 6.7만 |
|---|
| 2025.11.19 | ₩8,384 | ₩8,384 | ₩7,914 | ₩8,142 | -2.88% | 5만 |
|---|
| 2025.11.18 | ₩8,665 | ₩8,700 | ₩8,176 | ₩8,357 | -3.56% | 9.2만 |
|---|
| 2025.11.17 | ₩9,202 | ₩9,215 | ₩8,665 | ₩8,665 | -5.83% | 20.3만 |
|---|
| 2025.11.14 | ₩8,035 | ₩9,376 | ₩8,035 | ₩9,188 | +14.36% | 35만 |
|---|
| 2025.11.13 | ₩8,451 | ₩8,719 | ₩8,131 | ₩8,518 | +0.79% | 8.5만 |
|---|
| 2025.11.12 | ₩8,934 | ₩8,934 | ₩8,115 | ₩8,679 | -2.85% | 6.8만 |
|---|
| 2025.11.11 | ₩8,196 | ₩9,027 | ₩8,063 | ₩8,618 | +5.16% | 17.4만 |
|---|
| 2025.11.10 | ₩7,827 | ₩8,582 | ₩7,827 | ₩8,035 | +2.66% | 10.5만 |
|---|
| 2025.11.07 | ₩7,847 | ₩8,021 | ₩7,619 | ₩8,021 | +2.22% | 3.4만 |
|---|
| 2025.11.06 | ₩7,800 | ₩7,981 | ₩7,565 | ₩7,847 | +0.60% | 2만 |
|---|
| 2025.11.05 | ₩7,820 | ₩7,981 | ₩7,713 | ₩7,860 | +0.51% | 4.7만 |
|---|
| 2025.11.04 | ₩7,954 | ₩8,082 | ₩7,780 | ₩7,901 | -0.67% | 3.4만 |
|---|
| 2025.11.03 | ₩8,115 | ₩8,276 | ₩7,581 | ₩7,995 | -1.49% | 3.2만 |
|---|
| 2025.10.31 | ₩8,290 | ₩8,317 | ₩7,969 | ₩8,142 | -1.78% | 2.7만 |
|---|
| 2025.10.30 | ₩8,075 | ₩8,330 | ₩7,928 | ₩8,209 | +1.66% | 5.7만 |
|---|
| 2025.10.29 | ₩8,290 | ₩8,423 | ₩7,740 | ₩8,223 | -0.81% | 5.6만 |
|---|
| 2025.10.28 | ₩7,364 | ₩8,357 | ₩7,364 | ₩8,317 | +12.93% | 7만 |
|---|
| 2025.10.27 | ₩7,337 | ₩7,445 | ₩7,203 | ₩7,378 | +0.55% | 1.8만 |
|---|
| 2025.10.24 | ₩7,217 | ₩7,485 | ₩6,975 | ₩7,378 | +2.23% | 10.2만 |
|---|
| 2025.10.23 | ₩7,512 | ₩7,512 | ₩7,109 | ₩7,117 | -5.25% | 4.2만 |
|---|
| 2025.10.22 | ₩7,646 | ₩7,740 | ₩7,150 | ₩7,270 | -4.91% | 6.4만 |
|---|
| 2025.10.21 | ₩7,820 | ₩7,887 | ₩7,477 | ₩7,860 | +0.51% | 2.1만 |
|---|
| 2025.10.20 | ₩7,512 | ₩7,938 | ₩7,445 | ₩7,753 | +3.21% | 4.9만 |
|---|
| 2025.10.17 | ₩7,431 | ₩7,592 | ₩7,163 | ₩7,418 | -0.18% | 1.3만 |
|---|
| 2025.10.16 | ₩7,740 | ₩7,914 | ₩7,337 | ₩7,458 | -3.64% | 5.4만 |
|---|
| 2025.10.15 | ₩7,901 | ₩7,914 | ₩7,512 | ₩7,726 | -2.21% | 5.4만 |
|---|
| 2025.10.14 | ₩7,981 | ₩8,062 | ₩7,753 | ₩7,820 | -2.02% | 6.6만 |
|---|
| 2025.10.13 | ₩7,928 | ₩8,349 | ₩7,887 | ₩8,021 | +1.18% | 4.4만 |
|---|
| 2025.10.10 | ₩8,826 | ₩8,987 | ₩7,673 | ₩7,874 | -10.79% | 10.4만 |
|---|