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 | ₩9,340 | ₩9,715 | ₩9,112 | ₩9,246 | -1.00% | 42만 |
| 2026.10.08 | ₩8,710 | ₩9,273 | ₩8,094 | ₩9,260 | +6.31% | 297.4만 |
| 2026.10.07 | ₩8,040 | ₩8,185 | ₩7,571 | ₩7,611 | -5.33% | 39.5만 |
| 2026.10.06 | ₩8,174 | ₩8,496 | ₩8,054 | ₩8,147 | -0.33% | 16.8만 |
| 2026.10.05 | ₩7,826 | ₩8,241 | ₩7,826 | ₩8,080 | +3.25% | 13.4만 |
| 2026.10.02 | ₩7,893 | ₩8,040 | ₩7,759 | ₩7,826 | -0.85% | 6.8만 |
| 2026.10.01 | ₩7,812 | ₩8,013 | ₩7,585 | ₩7,839 | +0.34% | 15.6만 |
| 2026.09.30 | ₩7,652 | ₩7,920 | ₩7,571 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,772 |
| +1.58% |
| 10.7만 |
| 2026.09.29 | ₩8,000 | ₩8,000 | ₩7,652 | ₩7,665 | -4.19% | 7.8만 |
|---|
| 2026.09.28 | ₩7,598 | ₩7,973 | ₩7,518 | ₩7,933 | +4.41% | 5.8만 |
|---|
| 2026.09.25 | ₩7,645 | ₩7,853 | ₩7,518 | ₩7,719 | +0.96% | 26.5만 |
|---|
| 2026.09.24 | ₩7,625 | ₩7,812 | ₩7,504 | ₩7,504 | -1.58% | 17.9만 |
|---|
| 2026.09.23 | ₩7,826 | ₩8,040 | ₩7,558 | ₩7,685 | -1.80% | 8.2만 |
|---|
| 2026.09.22 | ₩8,295 | ₩8,295 | ₩7,853 | ₩7,893 | -4.85% | 8.8만 |
|---|
| 2026.09.21 | ₩7,987 | ₩8,576 | ₩7,987 | ₩8,174 | +2.35% | 23.4만 |
|---|
| 2026.09.18 | ₩7,839 | ₩8,094 | ₩7,705 | ₩7,853 | +0.17% | 10.7만 |
|---|
| 2026.09.17 | ₩7,906 | ₩8,100 | ₩7,839 | ₩7,893 | -0.17% | 12.7만 |
|---|
| 2026.09.16 | ₩7,652 | ₩7,839 | ₩7,585 | ₩7,812 | +2.10% | 7.7만 |
|---|
| 2026.09.15 | ₩7,799 | ₩7,839 | ₩7,571 | ₩7,611 | -2.41% | 10.4만 |
|---|
| 2026.09.14 | ₩7,960 | ₩7,993 | ₩7,745 | ₩7,786 | -2.19% | 6.9만 |
|---|
| 2026.09.11 | ₩8,161 | ₩8,636 | ₩7,370 | ₩8,000 | -1.97% | 36.2만 |
|---|
| 2026.09.10 | ₩9,018 | ₩9,112 | ₩7,920 | ₩7,987 | -11.44% | 21.8만 |
|---|
| 2026.09.09 | ₩9,126 | ₩9,246 | ₩8,737 | ₩9,112 | -0.15% | 32.3만 |
|---|
| 2026.09.08 | ₩9,152 | ₩9,246 | ₩9,038 | ₩9,126 | -0.29% | 7.1만 |
|---|
| 2026.09.04 | ₩9,112 | ₩9,327 | ₩9,045 | ₩9,233 | +1.32% | 2.9만 |
|---|
| 2026.09.03 | ₩9,246 | ₩9,273 | ₩9,112 | ₩9,112 | -1.45% | 3만 |
|---|
| 2026.09.02 | ₩9,253 | ₩9,461 | ₩9,032 | ₩9,139 | -1.23% | 3만 |
|---|
| 2026.09.01 | ₩9,085 | ₩9,293 | ₩9,018 | ₩9,112 | +0.29% | 6.2만 |
|---|
| 2026.08.31 | ₩9,126 | ₩9,367 | ₩9,005 | ₩9,112 | -0.15% | 6.5만 |
|---|
| 2026.08.28 | ₩9,193 | ₩9,300 | ₩9,139 | ₩9,179 | -0.15% | 1.8만 |
|---|
| 2026.08.27 | ₩9,568 | ₩9,601 | ₩9,206 | ₩9,327 | -2.52% | 4.8만 |
|---|
| 2026.08.26 | ₩9,193 | ₩9,930 | ₩9,152 | ₩9,528 | +3.64% | 26.3만 |
|---|
| 2026.08.25 | ₩9,179 | ₩9,337 | ₩9,018 | ₩9,126 | -0.58% | 14.6만 |
|---|
| 2026.08.24 | ₩9,126 | ₩9,487 | ₩9,112 | ₩9,112 | -0.15% | 5.6만 |
|---|
| 2026.08.21 | ₩9,045 | ₩9,179 | ₩8,744 | ₩9,099 | +0.59% | 7.5만 |
|---|
| 2026.08.20 | ₩9,501 | ₩9,501 | ₩8,804 | ₩8,911 | -6.21% | 7.1만 |
|---|
| 2026.08.19 | ₩9,380 | ₩9,782 | ₩9,380 | ₩9,487 | +1.14% | 13만 |
|---|
| 2026.08.18 | ₩9,206 | ₩9,595 | ₩9,085 | ₩9,380 | +1.89% | 26.3만 |
|---|
| 2026.08.17 | ₩8,844 | ₩9,373 | ₩8,724 | ₩8,777 | -0.76% | 12.1만 |
|---|
| 2026.08.14 | ₩8,904 | ₩9,112 | ₩8,777 | ₩8,884 | -0.23% | 10만 |
|---|
| 2026.08.13 | ₩9,367 | ₩9,581 | ₩8,938 | ₩8,938 | -4.58% | 11만 |
|---|
| 2026.08.12 | ₩9,434 | ₩9,434 | ₩9,099 | ₩9,286 | -1.56% | 11.7만 |
|---|
| 2026.08.11 | ₩9,742 | ₩10,114 | ₩9,300 | ₩9,353 | -3.99% | 12.4만 |
|---|
| 2026.08.10 | ₩10,077 | ₩10,077 | ₩9,581 | ₩9,836 | -2.39% | 5.5만 |
|---|
| 2026.08.07 | ₩9,621 | ₩10,318 | ₩9,461 | ₩9,930 | +3.20% | 12.9만 |
|---|
| 2026.08.06 | ₩10,613 | ₩10,881 | ₩10,238 | ₩10,640 | +0.25% | 8.8만 |
|---|
| 2026.08.05 | ₩11,229 | ₩11,310 | ₩10,614 | ₩10,707 | -4.65% | 9.9만 |
|---|
| 2026.08.04 | ₩10,921 | ₩11,390 | ₩10,626 | ₩11,203 | +2.58% | 10.3만 |
|---|
| 2026.08.03 | ₩9,889 | ₩11,256 | ₩9,755 | ₩11,042 | +11.65% | 22.5만 |
|---|
| 2026.07.31 | ₩9,755 | ₩9,970 | ₩9,501 | ₩9,889 | +1.37% | 3.3만 |
|---|
| 2026.07.30 | ₩9,729 | ₩9,856 | ₩9,568 | ₩9,715 | -0.14% | 3.1만 |
|---|
| 2026.07.29 | ₩9,715 | ₩10,050 | ₩9,427 | ₩9,702 | -0.14% | 24.6만 |
|---|
| 2026.07.28 | ₩9,836 | ₩9,998 | ₩9,394 | ₩9,715 | -1.23% | 8.1만 |
|---|
| 2026.07.27 | ₩9,568 | ₩10,425 | ₩9,474 | ₩9,822 | +2.66% | 59.5만 |
|---|
| 2026.07.24 | ₩8,878 | ₩9,968 | ₩8,878 | ₩9,729 | +9.58% | 27.2만 |
|---|
| 2026.07.23 | ₩9,206 | ₩9,327 | ₩9,059 | ₩9,179 | -0.29% | 1.4만 |
|---|
| 2026.07.22 | ₩9,206 | ₩9,447 | ₩9,152 | ₩9,367 | +1.75% | 2.3만 |
|---|
| 2026.07.21 | ₩9,193 | ₩9,300 | ₩9,045 | ₩9,260 | +0.73% | 5.1만 |
|---|
| 2026.07.20 | ₩9,206 | ₩9,313 | ₩8,978 | ₩9,126 | -0.87% | 5.1만 |
|---|
| 2026.07.17 | ₩8,978 | ₩9,340 | ₩8,894 | ₩9,179 | +2.24% | 3.4만 |
|---|
| 2026.07.16 | ₩9,340 | ₩9,648 | ₩9,059 | ₩9,085 | -2.73% | 6.2만 |
|---|
| 2026.07.15 | ₩9,595 | ₩9,662 | ₩9,186 | ₩9,327 | -2.79% | 7.3만 |
|---|
| 2026.07.14 | ₩9,635 | ₩9,648 | ₩9,059 | ₩9,514 | -1.25% | 6.7만 |
|---|
| 2026.07.13 | ₩9,447 | ₩9,668 | ₩9,313 | ₩9,581 | +1.42% | 9만 |
|---|
| 2026.07.10 | ₩9,849 | ₩10,037 | ₩9,260 | ₩9,434 | -4.22% | 6.2만 |
|---|
| 2026.07.09 | ₩10,023 | ₩10,553 | ₩9,742 | ₩9,822 | -2.01% | 21.2만 |
|---|
| 2026.07.08 | ₩9,735 | ₩10,151 | ₩9,735 | ₩10,117 | +3.92% | 1.9만 |
|---|
| 2026.07.07 | ₩10,037 | ₩10,050 | ₩9,454 | ₩9,970 | -0.67% | 12.2만 |
|---|
| 2026.07.06 | ₩9,219 | ₩9,930 | ₩9,112 | ₩9,876 | +7.12% | 29.5만 |
|---|
| 2026.07.02 | ₩9,152 | ₩9,246 | ₩9,045 | ₩9,126 | -0.29% | 2.3만 |
|---|
| 2026.07.01 | ₩8,898 | ₩9,206 | ₩8,772 | ₩9,045 | +1.66% | 3.6만 |
|---|
| 2026.06.30 | ₩8,831 | ₩9,072 | ₩8,764 | ₩8,911 | +0.91% | 7.6만 |
|---|
| 2026.06.29 | ₩8,817 | ₩8,871 | ₩8,576 | ₩8,831 | +0.15% | 2.9만 |
|---|
| 2026.06.26 | ₩8,442 | ₩8,817 | ₩8,442 | ₩8,710 | +3.17% | 1.4만 |
|---|
| 2026.06.25 | ₩8,750 | ₩8,938 | ₩8,456 | ₩8,536 | -2.45% | 3.6만 |
|---|
| 2026.06.24 | ₩8,777 | ₩9,112 | ₩8,710 | ₩8,724 | -0.61% | 3.3만 |
|---|
| 2026.06.23 | ₩8,710 | ₩9,005 | ₩8,636 | ₩8,737 | +0.31% | 4.7만 |
|---|
| 2026.06.22 | ₩9,260 | ₩9,260 | ₩8,737 | ₩8,764 | -5.35% | 7.7만 |
|---|
| 2026.06.18 | ₩8,844 | ₩9,246 | ₩8,831 | ₩9,206 | +4.09% | 8.9만 |
|---|
| 2026.06.17 | ₩9,032 | ₩9,340 | ₩8,777 | ₩8,804 | -2.52% | 9.2만 |
|---|
| 2026.06.16 | ₩9,072 | ₩9,246 | ₩8,831 | ₩9,018 | -0.59% | 11만 |
|---|
| 2026.06.15 | ₩8,965 | ₩9,353 | ₩8,925 | ₩8,992 | +0.30% | 7만 |
|---|
| 2026.06.12 | ₩8,992 | ₩9,018 | ₩8,820 | ₩8,878 | -1.27% | 4.9천 |
|---|
| 2026.06.11 | ₩9,112 | ₩9,112 | ₩8,746 | ₩8,911 | -2.21% | 3.3만 |
|---|
| 2026.06.10 | ₩9,112 | ₩9,353 | ₩8,844 | ₩8,992 | -1.32% | 2만 |
|---|
| 2026.06.09 | ₩8,817 | ₩9,207 | ₩8,737 | ₩9,139 | +3.65% | 6.1만 |
|---|
| 2026.06.08 | ₩9,059 | ₩9,059 | ₩8,737 | ₩8,804 | -2.81% | 1.7만 |
|---|
| 2026.06.05 | ₩9,126 | ₩9,380 | ₩8,871 | ₩8,925 | -2.20% | 10.8만 |
|---|
| 2026.06.04 | ₩8,710 | ₩9,246 | ₩8,523 | ₩9,099 | +4.46% | 11.2만 |
|---|
| 2026.06.03 | ₩8,710 | ₩8,858 | ₩8,600 | ₩8,777 | +0.77% | 4만 |
|---|
| 2026.06.02 | ₩8,831 | ₩8,858 | ₩8,469 | ₩8,683 | -1.67% | 9.5만 |
|---|
| 2026.06.01 | ₩8,965 | ₩9,179 | ₩8,884 | ₩8,938 | -0.30% | 5.5만 |
|---|
| 2026.05.29 | ₩9,233 | ₩9,286 | ₩9,045 | ₩9,126 | -1.16% | 2.8만 |
|---|
| 2026.05.28 | ₩9,179 | ₩9,353 | ₩9,139 | ₩9,246 | +0.73% | 3만 |
|---|
| 2026.05.27 | ₩9,126 | ₩9,365 | ₩9,072 | ₩9,206 | +0.88% | 4.5만 |
|---|
| 2026.05.26 | ₩9,152 | ₩9,367 | ₩8,992 | ₩9,072 | -0.88% | 13.5만 |
|---|
| 2026.05.22 | ₩9,340 | ₩9,615 | ₩9,059 | ₩9,152 | -2.01% | 3.2만 |
|---|
| 2026.05.21 | ₩9,246 | ₩9,427 | ₩9,166 | ₩9,340 | +1.01% | 5만 |
|---|
| 2026.05.20 | ₩9,025 | ₩9,340 | ₩9,025 | ₩9,273 | +2.75% | 6.7만 |
|---|
| 2026.05.19 | ₩9,166 | ₩9,380 | ₩8,817 | ₩9,018 | -1.61% | 3.9만 |
|---|
| 2026.05.18 | ₩9,434 | ₩9,434 | ₩9,005 | ₩9,233 | -2.13% | 5.5만 |
|---|
| 2026.05.15 | ₩9,702 | ₩9,702 | ₩9,186 | ₩9,340 | -3.73% | 5.8만 |
|---|
| 2026.05.14 | ₩9,635 | ₩9,796 | ₩9,554 | ₩9,648 | +0.14% | 4.2만 |
|---|
| 2026.05.13 | ₩9,434 | ₩9,742 | ₩9,434 | ₩9,514 | +0.85% | 5.5만 |
|---|
| 2026.05.12 | ₩9,595 | ₩9,970 | ₩9,447 | ₩9,568 | -0.28% | 6.5만 |
|---|
| 2026.05.11 | ₩9,260 | ₩10,090 | ₩9,189 | ₩9,715 | +4.92% | 14.6만 |
|---|
| 2026.05.08 | ₩9,769 | ₩10,573 | ₩9,126 | ₩9,179 | -6.04% | 18.9만 |
|---|
| 2026.05.07 | ₩9,568 | ₩9,849 | ₩9,514 | ₩9,595 | +0.28% | 7.4만 |
|---|
| 2026.05.06 | ₩9,675 | ₩9,869 | ₩9,394 | ₩9,675 | 0.00% | 5.6만 |
|---|
| 2026.05.05 | ₩9,072 | ₩9,809 | ₩8,858 | ₩9,742 | +7.39% | 15.1만 |
|---|
| 2026.05.04 | ₩9,126 | ₩9,394 | ₩8,925 | ₩8,978 | -1.62% | 9.1만 |
|---|
| 2026.05.01 | ₩9,132 | ₩9,507 | ₩8,971 | ₩9,193 | +0.66% | 6.3만 |
|---|
| 2026.04.30 | ₩8,804 | ₩9,166 | ₩8,724 | ₩8,978 | +1.98% | 4.9만 |
|---|
| 2026.04.29 | ₩9,059 | ₩9,059 | ₩8,710 | ₩8,777 | -3.11% | 3.5만 |
|---|
| 2026.04.28 | ₩9,032 | ₩9,260 | ₩8,724 | ₩8,978 | -0.59% | 3.5만 |
|---|
| 2026.04.27 | ₩9,327 | ₩9,394 | ₩8,965 | ₩9,045 | -3.02% | 2.1만 |
|---|
| 2026.04.24 | ₩9,045 | ₩9,621 | ₩8,724 | ₩9,367 | +3.56% | 18.6만 |
|---|
| 2026.04.23 | ₩9,260 | ₩9,260 | ₩9,005 | ₩9,045 | -2.32% | 4.8만 |
|---|
| 2026.04.22 | ₩9,206 | ₩9,514 | ₩8,858 | ₩9,233 | +0.29% | 11.4만 |
|---|
| 2026.04.21 | ₩9,635 | ₩9,648 | ₩9,139 | ₩9,166 | -4.87% | 9만 |
|---|
| 2026.04.20 | ₩8,938 | ₩9,688 | ₩8,764 | ₩9,581 | +7.20% | 17.7만 |
|---|
| 2026.04.17 | ₩8,951 | ₩9,112 | ₩8,697 | ₩8,911 | -0.45% | 11.8만 |
|---|
| 2026.04.16 | ₩8,603 | ₩8,951 | ₩8,389 | ₩8,871 | +3.12% | 8.1만 |
|---|
| 2026.04.15 | ₩8,248 | ₩8,683 | ₩8,248 | ₩8,603 | +4.31% | 9.1만 |
|---|
| 2026.04.14 | ₩8,402 | ₩8,764 | ₩8,241 | ₩8,389 | -0.16% | 11.5만 |
|---|
| 2026.04.13 | ₩7,826 | ₩8,429 | ₩7,826 | ₩8,402 | +7.36% | 4.6만 |
|---|
| 2026.04.10 | ₩8,697 | ₩8,858 | ₩7,893 | ₩7,973 | -8.32% | 25.1만 |
|---|
| 2026.04.09 | ₩8,630 | ₩8,777 | ₩8,482 | ₩8,630 | 0.00% | 3.1만 |
|---|
| 2026.04.08 | ₩8,978 | ₩8,978 | ₩8,590 | ₩8,697 | -3.13% | 3.9만 |
|---|
| 2026.04.07 | ₩8,750 | ₩8,750 | ₩8,456 | ₩8,549 | -2.30% | 5.4만 |
|---|
| 2026.04.06 | ₩8,563 | ₩9,233 | ₩8,375 | ₩8,791 | +2.66% | 19.2만 |
|---|
| 2026.04.02 | ₩8,482 | ₩8,811 | ₩8,389 | ₩8,616 | +1.58% | 4만 |
|---|
| 2026.04.01 | ₩8,750 | ₩8,992 | ₩8,610 | ₩8,750 | 0.00% | 9.8만 |
|---|
| 2026.03.31 | ₩8,188 | ₩8,710 | ₩7,933 | ₩8,683 | +6.06% | 16.9만 |
|---|
| 2026.03.30 | ₩8,389 | ₩8,616 | ₩7,866 | ₩7,973 | -4.95% | 10.4만 |
|---|
| 2026.03.27 | ₩8,295 | ₩8,630 | ₩7,960 | ₩8,295 | 0.00% | 23.6만 |
|---|
| 2026.03.26 | ₩7,611 | ₩8,978 | ₩7,611 | ₩8,442 | +10.92% | 114.8만 |
|---|
| 2026.03.25 | ₩7,022 | ₩7,973 | ₩6,955 | ₩7,799 | +11.07% | 60.4만 |
|---|
| 2026.03.24 | ₩7,075 | ₩7,229 | ₩6,807 | ₩6,901 | -2.46% | 12.5만 |
|---|
| 2026.03.23 | ₩6,928 | ₩7,263 | ₩6,754 | ₩7,236 | +4.45% | 30.8만 |
|---|
| 2026.03.20 | ₩6,888 | ₩6,975 | ₩6,727 | ₩6,781 | -1.56% | 19만 |
|---|
| 2026.03.19 | ₩7,196 | ₩7,196 | ₩6,874 | ₩6,915 | -3.91% | 30.3만 |
|---|
| 2026.03.18 | ₩7,799 | ₩7,839 | ₩7,236 | ₩7,330 | -6.01% | 15.5만 |
|---|
| 2026.03.17 | ₩7,732 | ₩7,987 | ₩7,652 | ₩7,839 | +1.39% | 8.2만 |
|---|
| 2026.03.16 | ₩7,504 | ₩8,121 | ₩7,504 | ₩7,652 | +1.96% | 26.2만 |
|---|
| 2026.03.13 | ₩7,571 | ₩8,107 | ₩7,196 | ₩7,384 | -2.48% | 30.4만 |
|---|
| 2026.03.12 | ₩7,451 | ₩8,072 | ₩7,370 | ₩7,437 | -0.18% | 33.6만 |
|---|
| 2026.03.11 | ₩7,250 | ₩7,531 | ₩7,022 | ₩7,518 | +3.70% | 23.8만 |
|---|
| 2026.03.10 | ₩6,995 | ₩7,605 | ₩6,834 | ₩7,250 | +3.64% | 42.2만 |
|---|
| 2026.03.09 | ₩7,250 | ₩7,638 | ₩6,432 | ₩7,008 | -3.33% | 82.8만 |
|---|
| 2026.03.06 | ₩8,724 | ₩9,018 | ₩6,955 | ₩7,116 | -18.43% | 198.4만 |
|---|
| 2026.03.05 | ₩9,876 | ₩10,171 | ₩9,528 | ₩10,037 | +1.63% | 9.2만 |
|---|
| 2026.03.04 | ₩9,769 | ₩10,144 | ₩9,581 | ₩10,023 | +2.61% | 4.8만 |
|---|
| 2026.03.03 | ₩9,688 | ₩9,956 | ₩9,447 | ₩9,749 | +0.62% | 5.9만 |
|---|
| 2026.03.02 | ₩10,050 | ₩10,519 | ₩9,715 | ₩9,997 | -0.53% | 13.9만 |
|---|
| 2026.02.27 | ₩10,345 | ₩10,707 | ₩10,117 | ₩10,198 | -1.42% | 10.8만 |
|---|
| 2026.02.26 | ₩9,983 | ₩10,479 | ₩9,983 | ₩10,419 | +4.36% | 20.1만 |
|---|
| 2026.02.25 | ₩9,528 | ₩10,084 | ₩9,461 | ₩9,916 | +4.08% | 11.5만 |
|---|
| 2026.02.24 | ₩9,581 | ₩9,729 | ₩9,353 | ₩9,581 | 0.00% | 8.1만 |
|---|
| 2026.02.23 | ₩9,327 | ₩9,608 | ₩9,085 | ₩9,581 | +2.73% | 6.8만 |
|---|
| 2026.02.20 | ₩9,273 | ₩9,541 | ₩9,193 | ₩9,327 | +0.58% | 6.6만 |
|---|
| 2026.02.19 | ₩9,380 | ₩9,501 | ₩9,117 | ₩9,353 | -0.29% | 4.6만 |
|---|
| 2026.02.18 | ₩8,871 | ₩9,528 | ₩8,762 | ₩9,407 | +6.04% | 10.7만 |
|---|
| 2026.02.17 | ₩8,791 | ₩9,072 | ₩8,469 | ₩8,951 | +1.83% | 6.6만 |
|---|
| 2026.02.13 | ₩8,469 | ₩9,085 | ₩8,348 | ₩8,844 | +4.43% | 20.2만 |
|---|
| 2026.02.12 | ₩8,657 | ₩8,657 | ₩8,040 | ₩8,348 | -3.56% | 11.1만 |
|---|
| 2026.02.11 | ₩8,523 | ₩8,697 | ₩8,067 | ₩8,630 | +1.26% | 27.4만 |
|---|
| 2026.02.10 | ₩8,724 | ₩9,139 | ₩8,482 | ₩8,523 | -2.30% | 29.8만 |
|---|
| 2026.02.09 | ₩8,683 | ₩9,012 | ₩8,402 | ₩8,710 | +0.31% | 8.4만 |
|---|
| 2026.02.06 | ₩8,509 | ₩9,152 | ₩8,456 | ₩8,697 | +2.20% | 9.7만 |
|---|
| 2026.02.05 | ₩9,166 | ₩9,166 | ₩8,456 | ₩8,469 | -7.60% | 21.3만 |
|---|
| 2026.02.04 | ₩9,474 | ₩9,534 | ₩8,866 | ₩9,139 | -3.54% | 38.6만 |
|---|
| 2026.02.03 | ₩10,452 | ₩10,680 | ₩9,166 | ₩9,461 | -9.49% | 33.3만 |
|---|
| 2026.02.02 | ₩10,010 | ₩10,760 | ₩9,876 | ₩10,399 | +3.88% | 26.1만 |
|---|
| 2026.01.30 | ₩9,903 | ₩10,171 | ₩9,675 | ₩10,050 | +1.49% | 8.3만 |
|---|
| 2026.01.29 | ₩10,157 | ₩10,171 | ₩9,755 | ₩10,023 | -1.32% | 11.3만 |
|---|
| 2026.01.28 | ₩10,479 | ₩10,559 | ₩10,117 | ₩10,157 | -3.07% | 9.7만 |
|---|
| 2026.01.27 | ₩10,385 | ₩10,921 | ₩10,148 | ₩10,399 | +0.13% | 10.9만 |
|---|
| 2026.01.26 | ₩10,653 | ₩10,667 | ₩10,345 | ₩10,452 | -1.89% | 9.9만 |
|---|
| 2026.01.23 | ₩10,332 | ₩10,894 | ₩9,916 | ₩10,667 | +3.24% | 31만 |
|---|
| 2026.01.22 | ₩10,827 | ₩11,069 | ₩10,345 | ₩10,358 | -4.33% | 8.9만 |
|---|
| 2026.01.21 | ₩10,640 | ₩10,801 | ₩10,171 | ₩10,720 | +0.76% | 9.4만 |
|---|
| 2026.01.20 | ₩10,921 | ₩11,162 | ₩10,425 | ₩10,559 | -3.31% | 17.6만 |
|---|
| 2026.01.16 | ₩11,243 | ₩11,524 | ₩10,961 | ₩11,015 | -2.03% | 11.9만 |
|---|
| 2026.01.15 | ₩10,291 | ₩11,350 | ₩9,983 | ₩11,176 | +8.59% | 49.9만 |
|---|
| 2026.01.14 | ₩11,243 | ₩11,450 | ₩10,110 | ₩10,211 | -9.18% | 47만 |
|---|
| 2026.01.13 | ₩11,578 | ₩11,993 | ₩11,122 | ₩11,229 | -3.01% | 67.4만 |
|---|
| 2026.01.12 | ₩11,337 | ₩11,745 | ₩10,881 | ₩11,591 | +2.25% | 48.9만 |
|---|
| 2026.01.09 | ₩11,417 | ₩11,471 | ₩11,203 | ₩11,310 | -0.94% | 9.9만 |
|---|
| 2026.01.08 | ₩11,002 | ₩11,551 | ₩10,667 | ₩11,363 | +3.29% | 32.1만 |
|---|
| 2026.01.07 | ₩10,425 | ₩11,122 | ₩10,421 | ₩11,002 | +5.53% | 35.2만 |
|---|
| 2026.01.06 | ₩10,224 | ₩10,586 | ₩10,064 | ₩10,358 | +1.31% | 10만 |
|---|
| 2026.01.05 | ₩10,305 | ₩10,653 | ₩9,816 | ₩10,412 | +1.04% | 16.5만 |
|---|
| 2026.01.02 | ₩10,586 | ₩10,707 | ₩9,983 | ₩10,265 | -3.04% | 17.2만 |
|---|
| 2025.12.31 | ₩9,702 | ₩10,680 | ₩9,655 | ₩10,546 | +8.70% | 25.5만 |
|---|
| 2025.12.30 | ₩9,755 | ₩9,983 | ₩9,561 | ₩9,822 | +0.69% | 11.9만 |
|---|
| 2025.12.29 | ₩9,889 | ₩9,889 | ₩9,373 | ₩9,836 | -0.54% | 9.7만 |
|---|
| 2025.12.26 | ₩10,050 | ₩10,050 | ₩9,769 | ₩9,876 | -1.73% | 7.6만 |
|---|
| 2025.12.24 | ₩9,903 | ₩10,184 | ₩9,695 | ₩10,064 | +1.62% | 5.1만 |
|---|
| 2025.12.23 | ₩9,836 | ₩10,124 | ₩9,407 | ₩9,916 | +0.82% | 22.9만 |
|---|
| 2025.12.22 | ₩10,224 | ₩10,385 | ₩9,769 | ₩9,836 | -3.80% | 19.1만 |
|---|
| 2025.12.19 | ₩9,983 | ₩10,318 | ₩9,675 | ₩10,224 | +2.42% | 115.1만 |
|---|
| 2025.12.18 | ₩10,211 | ₩10,653 | ₩10,077 | ₩10,533 | +3.15% | 13.3만 |
|---|
| 2025.12.17 | ₩9,956 | ₩10,251 | ₩9,883 | ₩10,238 | +2.83% | 10.3만 |
|---|
| 2025.12.16 | ₩10,224 | ₩10,224 | ₩9,631 | ₩10,117 | -1.05% | 10만 |
|---|
| 2025.12.15 | ₩9,822 | ₩10,600 | ₩9,755 | ₩10,305 | +4.91% | 14.8만 |
|---|
| 2025.12.12 | ₩9,903 | ₩9,903 | ₩9,514 | ₩9,822 | -0.81% | 6.2만 |
|---|
| 2025.12.11 | ₩9,755 | ₩10,090 | ₩9,648 | ₩9,956 | +2.06% | 6.7만 |
|---|
| 2025.12.10 | ₩9,742 | ₩9,742 | ₩9,420 | ₩9,702 | -0.41% | 7만 |
|---|
| 2025.12.09 | ₩9,179 | ₩9,715 | ₩9,059 | ₩9,608 | +4.67% | 14.5만 |
|---|
| 2025.12.08 | ₩8,858 | ₩9,179 | ₩8,710 | ₩9,085 | +2.57% | 7.8만 |
|---|
| 2025.12.05 | ₩8,851 | ₩9,099 | ₩8,710 | ₩8,844 | -0.08% | 4.6만 |
|---|
| 2025.12.04 | ₩9,246 | ₩9,380 | ₩8,912 | ₩9,045 | -2.17% | 6.1만 |
|---|
| 2025.12.03 | ₩8,362 | ₩9,427 | ₩8,308 | ₩9,246 | +10.58% | 16.3만 |
|---|
| 2025.12.02 | ₩8,616 | ₩8,630 | ₩8,161 | ₩8,395 | -2.57% | 4.4만 |
|---|
| 2025.12.01 | ₩8,603 | ₩8,817 | ₩8,375 | ₩8,603 | 0.00% | 2.3만 |
|---|
| 2025.11.28 | ₩8,777 | ₩9,017 | ₩8,576 | ₩8,844 | +0.76% | 8.5만 |
|---|
| 2025.11.26 | ₩8,791 | ₩8,844 | ₩8,456 | ₩8,657 | -1.52% | 5.1만 |
|---|
| 2025.11.25 | ₩8,000 | ₩8,844 | ₩7,973 | ₩8,710 | +8.88% | 15.1만 |
|---|
| 2025.11.24 | ₩7,946 | ₩8,576 | ₩7,786 | ₩8,134 | +2.36% | 11.4만 |
|---|
| 2025.11.21 | ₩7,946 | ₩8,060 | ₩7,705 | ₩8,054 | +1.35% | 6.4만 |
|---|
| 2025.11.20 | ₩8,121 | ₩8,335 | ₩7,692 | ₩7,873 | -3.05% | 6.7만 |
|---|
| 2025.11.19 | ₩8,375 | ₩8,375 | ₩7,906 | ₩8,134 | -2.88% | 5만 |
|---|
| 2025.11.18 | ₩8,657 | ₩8,691 | ₩8,167 | ₩8,348 | -3.56% | 9.2만 |
|---|
| 2025.11.17 | ₩9,193 | ₩9,206 | ₩8,657 | ₩8,657 | -5.83% | 20.3만 |
|---|
| 2025.11.14 | ₩8,027 | ₩9,367 | ₩8,027 | ₩9,179 | +14.36% | 35만 |
|---|
| 2025.11.13 | ₩8,442 | ₩8,710 | ₩8,123 | ₩8,509 | +0.79% | 8.5만 |
|---|
| 2025.11.12 | ₩8,925 | ₩8,925 | ₩8,107 | ₩8,670 | -2.85% | 6.8만 |
|---|
| 2025.11.11 | ₩8,188 | ₩9,018 | ₩8,055 | ₩8,610 | +5.16% | 17.4만 |
|---|
| 2025.11.10 | ₩7,819 | ₩8,573 | ₩7,819 | ₩8,027 | +2.66% | 10.5만 |
|---|
| 2025.11.07 | ₩7,839 | ₩8,013 | ₩7,611 | ₩8,013 | +2.22% | 3.4만 |
|---|
| 2025.11.06 | ₩7,792 | ₩7,973 | ₩7,558 | ₩7,839 | +0.60% | 2만 |
|---|
| 2025.11.05 | ₩7,812 | ₩7,973 | ₩7,705 | ₩7,853 | +0.51% | 4.7만 |
|---|
| 2025.11.04 | ₩7,946 | ₩8,074 | ₩7,772 | ₩7,893 | -0.67% | 3.4만 |
|---|
| 2025.11.03 | ₩8,107 | ₩8,268 | ₩7,574 | ₩7,987 | -1.49% | 3.2만 |
|---|
| 2025.10.31 | ₩8,281 | ₩8,308 | ₩7,961 | ₩8,134 | -1.78% | 2.7만 |
|---|
| 2025.10.30 | ₩8,067 | ₩8,322 | ₩7,920 | ₩8,201 | +1.66% | 5.7만 |
|---|
| 2025.10.29 | ₩8,281 | ₩8,414 | ₩7,732 | ₩8,214 | -0.81% | 5.6만 |
|---|
| 2025.10.28 | ₩7,357 | ₩8,348 | ₩7,357 | ₩8,308 | +12.93% | 7만 |
|---|
| 2025.10.27 | ₩7,330 | ₩7,437 | ₩7,196 | ₩7,370 | +0.55% | 1.8만 |
|---|
| 2025.10.24 | ₩7,209 | ₩7,477 | ₩6,968 | ₩7,370 | +2.23% | 10.2만 |
|---|
| 2025.10.23 | ₩7,504 | ₩7,504 | ₩7,102 | ₩7,110 | -5.25% | 4.2만 |
|---|
| 2025.10.22 | ₩7,638 | ₩7,732 | ₩7,142 | ₩7,263 | -4.91% | 6.4만 |
|---|
| 2025.10.21 | ₩7,812 | ₩7,879 | ₩7,469 | ₩7,853 | +0.51% | 2.1만 |
|---|
| 2025.10.20 | ₩7,504 | ₩7,930 | ₩7,437 | ₩7,745 | +3.21% | 4.9만 |
|---|
| 2025.10.17 | ₩7,424 | ₩7,585 | ₩7,156 | ₩7,410 | -0.18% | 1.3만 |
|---|
| 2025.10.16 | ₩7,732 | ₩7,906 | ₩7,330 | ₩7,451 | -3.64% | 5.4만 |
|---|
| 2025.10.15 | ₩7,893 | ₩7,906 | ₩7,504 | ₩7,719 | -2.21% | 5.4만 |
|---|
| 2025.10.14 | ₩7,973 | ₩8,054 | ₩7,745 | ₩7,812 | -2.02% | 6.6만 |
|---|
| 2025.10.13 | ₩7,920 | ₩8,340 | ₩7,879 | ₩8,013 | +1.18% | 4.4만 |
|---|
| 2025.10.10 | ₩8,817 | ₩8,978 | ₩7,665 | ₩7,866 | -10.79% | 10.4만 |
|---|