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 | ₩7,826 | ₩9,715 | ₩7,571 | ₩9,246 | +18.15% | 409.1만 |
| 2026.09.28–2026.10.02 | ₩7,598 | ₩8,040 | ₩7,518 | ₩7,826 | +3.00% | 46.7만 |
| 2026.09.21–2026.09.25 | ₩7,987 | ₩8,576 | ₩7,504 | ₩7,719 | -3.36% | 84.8만 |
| 2026.09.14–2026.09.18 | ₩7,960 | ₩8,100 | ₩7,571 | ₩7,853 | -1.35% | 48.4만 |
| 2026.09.08–2026.09.11 | ₩9,152 | ₩9,246 | ₩7,370 | ₩8,000 | -12.59% | 97.3만 |
| 2026.08.31–2026.09.04 | ₩9,126 | ₩9,461 | ₩9,005 | ₩9,233 | +1.17% | 21.6만 |
| 2026.08.24–2026.08.28 | ₩9,126 | ₩9,930 | ₩9,018 | ₩9,179 | +0.59% | 53.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,844 |
| ₩9,782 |
| ₩8,724 |
| ₩9,099 |
| +2.88% |
| 65.9만 |
| 2026.08.10–2026.08.14 | ₩10,077 | ₩10,114 | ₩8,777 | ₩8,884 | -11.84% | 50.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩9,889 | ₩11,390 | ₩9,461 | ₩9,930 | +0.41% | 64.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩9,568 | ₩10,425 | ₩9,394 | ₩9,889 | +3.36% | 98.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩9,206 | ₩9,968 | ₩8,878 | ₩9,729 | +5.68% | 41.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩9,447 | ₩9,668 | ₩8,894 | ₩9,179 | -2.84% | 32.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩9,219 | ₩10,553 | ₩9,112 | ₩9,434 | +2.33% | 71만 |
|---|
| 2026.06.29–2026.07.02 | ₩8,817 | ₩9,246 | ₩8,576 | ₩9,126 | +3.50% | 16.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩9,260 | ₩9,260 | ₩8,442 | ₩8,710 | -5.93% | 20.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩8,965 | ₩9,353 | ₩8,777 | ₩9,206 | +2.69% | 36만 |
|---|
| 2026.06.08–2026.06.12 | ₩9,059 | ₩9,353 | ₩8,737 | ₩8,878 | -2.00% | 13.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩8,965 | ₩9,380 | ₩8,469 | ₩8,925 | -0.45% | 41만 |
|---|
| 2026.05.26–2026.05.29 | ₩9,152 | ₩9,367 | ₩8,992 | ₩9,126 | -0.29% | 23.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩9,434 | ₩9,615 | ₩8,817 | ₩9,152 | -2.98% | 24.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩9,260 | ₩10,090 | ₩9,186 | ₩9,340 | +0.87% | 36.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩9,126 | ₩10,573 | ₩8,858 | ₩9,179 | +0.59% | 56.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩9,327 | ₩9,507 | ₩8,710 | ₩9,193 | -1.44% | 20.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩8,938 | ₩9,688 | ₩8,724 | ₩9,367 | +4.80% | 61.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩7,826 | ₩9,112 | ₩7,826 | ₩8,911 | +13.87% | 45.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩8,563 | ₩9,233 | ₩7,893 | ₩7,973 | -6.89% | 56.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩8,389 | ₩8,992 | ₩7,866 | ₩8,616 | +2.72% | 41.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩6,928 | ₩8,978 | ₩6,754 | ₩8,295 | +19.73% | 242.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩7,504 | ₩8,121 | ₩6,727 | ₩6,781 | -9.64% | 99.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩7,250 | ₩8,107 | ₩6,432 | ₩7,384 | +1.85% | 212.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩10,050 | ₩10,519 | ₩6,955 | ₩7,116 | -29.20% | 232.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩9,327 | ₩10,707 | ₩9,085 | ₩10,198 | +9.34% | 57.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩8,791 | ₩9,541 | ₩8,469 | ₩9,327 | +6.10% | 28.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩8,683 | ₩9,139 | ₩8,040 | ₩8,844 | +1.85% | 96.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩10,010 | ₩10,760 | ₩8,456 | ₩8,697 | -13.12% | 129.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩10,653 | ₩10,921 | ₩9,675 | ₩10,050 | -5.66% | 50.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩10,921 | ₩11,162 | ₩9,916 | ₩10,667 | -2.33% | 66.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩11,337 | ₩11,993 | ₩9,983 | ₩11,015 | -2.84% | 225만 |
|---|
| 2026.01.05–2026.01.09 | ₩10,305 | ₩11,551 | ₩9,816 | ₩11,310 | +9.75% | 103.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩9,889 | ₩10,707 | ₩9,373 | ₩10,265 | +3.79% | 64.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩10,224 | ₩10,385 | ₩9,407 | ₩9,876 | -3.41% | 54.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩9,822 | ₩10,653 | ₩9,631 | ₩10,224 | +4.09% | 163.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩8,858 | ₩10,090 | ₩8,710 | ₩9,822 | +10.89% | 42.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩8,603 | ₩9,427 | ₩8,161 | ₩8,844 | +2.80% | 33.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩7,946 | ₩9,017 | ₩7,786 | ₩8,844 | +11.30% | 40만 |
|---|
| 2025.11.17–2025.11.21 | ₩9,193 | ₩9,206 | ₩7,692 | ₩8,054 | -12.39% | 47.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩7,819 | ₩9,367 | ₩7,819 | ₩9,179 | +17.40% | 78.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩8,107 | ₩8,268 | ₩7,558 | ₩8,013 | -1.16% | 16.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩7,330 | ₩8,414 | ₩7,196 | ₩8,134 | +10.97% | 22.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩7,504 | ₩7,930 | ₩6,968 | ₩7,370 | -1.79% | 27.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩7,920 | ₩8,340 | ₩7,156 | ₩7,410 | -6.43% | 23.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩8,817 | ₩8,978 | ₩7,665 | ₩7,866 | -10.79% | 10.4만 |
|---|