시장 데이터를 불러오는 중
전체 종목
프리시젼바이오 과거 주가
335810.KQ · KOSDAQ
주요 제품·사업: 체외진단 기기 및 시약
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
335810.KQ · KOSDAQ
주요 제품·사업: 체외진단 기기 및 시약
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,492 | ₩1,500 | ₩1,475 | ₩1,488 | -0.27% | 3.9천 |
| 2026.10.07 | ₩1,500 | ₩1,523 | ₩1,479 | ₩1,492 | -0.53% | 6.7천 |
| 2026.10.06 | ₩1,487 | ₩1,536 | ₩1,465 | ₩1,500 | +0.87% | 1.2만 |
| 2026.10.02 | ₩1,549 | ₩1,549 | ₩1,470 | ₩1,486 | -4.07% | 1.1만 |
| 2026.10.01 | ₩1,481 | ₩1,544 | ₩1,480 | ₩1,493 | +0.81% | 4.2천 |
| 2026.09.30 | ₩1,485 | ₩1,557 | ₩1,453 | ₩1,490 | +0.34% | 1.2만 |
| 2026.09.29 | ₩1,520 | ₩1,566 | ₩1,462 | ₩1,497 | -1.51% | 1.3만 |
| 2026.09.28 | ₩1,549 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,484 |
| ₩1,520 |
| -1.87% |
| 4.7천 |
| 2026.09.23 | ₩1,503 | ₩1,584 | ₩1,469 | ₩1,500 | -0.20% | 3.8천 |
|---|
| 2026.09.22 | ₩1,527 | ₩1,531 | ₩1,447 | ₩1,491 | -2.36% | 1.4만 |
|---|
| 2026.09.21 | ₩1,595 | ₩1,798 | ₩1,430 | ₩1,530 | -4.08% | 23.4만 |
|---|
| 2026.09.18 | ₩1,654 | ₩1,655 | ₩1,471 | ₩1,477 | -10.70% | 3.1만 |
|---|
| 2026.09.17 | ₩1,481 | ₩1,499 | ₩1,460 | ₩1,499 | +1.22% | 2.6천 |
|---|
| 2026.09.16 | ₩1,508 | ₩1,508 | ₩1,479 | ₩1,499 | -0.60% | 1.6천 |
|---|
| 2026.09.15 | ₩1,520 | ₩1,520 | ₩1,470 | ₩1,508 | -0.79% | 1.2천 |
|---|
| 2026.09.14 | ₩1,490 | ₩1,525 | ₩1,470 | ₩1,525 | +2.35% | 4.5천 |
|---|
| 2026.09.11 | ₩1,493 | ₩1,494 | ₩1,485 | ₩1,490 | -0.20% | 1.2천 |
|---|
| 2026.09.10 | ₩1,518 | ₩1,518 | ₩1,493 | ₩1,494 | -1.58% | 1.2천 |
|---|
| 2026.09.09 | ₩1,543 | ₩1,543 | ₩1,500 | ₩1,518 | -1.62% | 4.3천 |
|---|
| 2026.09.08 | ₩1,556 | ₩1,609 | ₩1,521 | ₩1,543 | -0.84% | 9.2천 |
|---|
| 2026.09.07 | ₩1,543 | ₩1,557 | ₩1,529 | ₩1,557 | +0.91% | 4.2천 |
|---|
| 2026.09.04 | ₩1,537 | ₩1,570 | ₩1,507 | ₩1,557 | +1.30% | 2.7천 |
|---|
| 2026.09.03 | ₩1,540 | ₩1,600 | ₩1,534 | ₩1,537 | -0.19% | 9.3천 |
|---|
| 2026.09.02 | ₩1,576 | ₩1,576 | ₩1,540 | ₩1,540 | -2.28% | 8천 |
|---|
| 2026.09.01 | ₩1,577 | ₩1,628 | ₩1,543 | ₩1,576 | -0.06% | 1만 |
|---|
| 2026.08.31 | ₩1,540 | ₩1,588 | ₩1,532 | ₩1,577 | +2.40% | 9.7천 |
|---|
| 2026.08.28 | ₩1,549 | ₩1,584 | ₩1,515 | ₩1,540 | -0.58% | 1.3만 |
|---|
| 2026.08.27 | ₩1,465 | ₩1,567 | ₩1,452 | ₩1,554 | +6.08% | 1.7만 |
|---|
| 2026.08.26 | ₩1,464 | ₩1,465 | ₩1,412 | ₩1,465 | +0.07% | 6.4천 |
|---|
| 2026.08.25 | ₩1,465 | ₩1,465 | ₩1,407 | ₩1,464 | -0.07% | 7천 |
|---|
| 2026.08.24 | ₩1,440 | ₩1,481 | ₩1,429 | ₩1,465 | +1.74% | 1.7만 |
|---|
| 2026.08.21 | ₩1,470 | ₩1,470 | ₩1,430 | ₩1,440 | -2.04% | 1.1만 |
|---|
| 2026.08.20 | ₩1,439 | ₩1,478 | ₩1,429 | ₩1,470 | +2.15% | 3.2천 |
|---|
| 2026.08.19 | ₩1,463 | ₩1,463 | ₩1,415 | ₩1,440 | -1.57% | 2.1천 |
|---|
| 2026.08.18 | ₩1,470 | ₩1,484 | ₩1,455 | ₩1,478 | +0.54% | 1.4만 |
|---|
| 2026.08.14 | ₩1,452 | ₩1,490 | ₩1,452 | ₩1,480 | +1.93% | 2.8천 |
|---|
| 2026.08.13 | ₩1,475 | ₩1,475 | ₩1,442 | ₩1,461 | -0.95% | 3.9천 |
|---|
| 2026.08.12 | ₩1,483 | ₩1,483 | ₩1,462 | ₩1,475 | -0.54% | 1만 |
|---|
| 2026.08.11 | ₩1,589 | ₩1,589 | ₩1,395 | ₩1,483 | -6.67% | 1.5만 |
|---|
| 2026.08.10 | ₩1,373 | ₩1,478 | ₩1,373 | ₩1,413 | +2.91% | 1.4만 |
|---|
| 2026.08.07 | ₩1,345 | ₩1,398 | ₩1,300 | ₩1,373 | +2.08% | 1만 |
|---|
| 2026.08.06 | ₩1,339 | ₩1,399 | ₩1,315 | ₩1,338 | -0.07% | 9.6천 |
|---|
| 2026.08.05 | ₩1,323 | ₩1,520 | ₩1,305 | ₩1,337 | +1.06% | 2만 |
|---|
| 2026.08.04 | ₩1,247 | ₩1,352 | ₩1,242 | ₩1,310 | +5.05% | 1.8만 |
|---|
| 2026.08.03 | ₩1,244 | ₩1,268 | ₩1,166 | ₩1,241 | -0.24% | 1.3만 |
|---|
| 2026.07.31 | ₩1,210 | ₩1,246 | ₩1,180 | ₩1,232 | +1.82% | 3.4천 |
|---|
| 2026.07.30 | ₩1,201 | ₩1,213 | ₩1,175 | ₩1,199 | -0.17% | 1만 |
|---|
| 2026.07.29 | ₩1,327 | ₩1,327 | ₩1,106 | ₩1,190 | -10.32% | 1.3만 |
|---|
| 2026.07.28 | ₩1,370 | ₩1,370 | ₩1,210 | ₩1,320 | -3.65% | 2.7만 |
|---|
| 2026.07.27 | ₩1,350 | ₩1,375 | ₩1,321 | ₩1,370 | +1.48% | 7.1천 |
|---|
| 2026.07.24 | ₩1,333 | ₩1,354 | ₩1,320 | ₩1,350 | +1.28% | 1.5만 |
|---|
| 2026.07.23 | ₩1,329 | ₩1,342 | ₩1,310 | ₩1,320 | -0.68% | 4.6천 |
|---|
| 2026.07.22 | ₩1,275 | ₩1,336 | ₩1,264 | ₩1,334 | +4.63% | 7.5천 |
|---|
| 2026.07.21 | ₩1,274 | ₩1,409 | ₩1,270 | ₩1,315 | +3.22% | 1.7만 |
|---|
| 2026.07.20 | ₩1,455 | ₩1,455 | ₩1,270 | ₩1,270 | -12.71% | 3.2만 |
|---|
| 2026.07.16 | ₩1,497 | ₩1,497 | ₩1,458 | ₩1,486 | -0.73% | 218 |
|---|
| 2026.07.15 | ₩1,550 | ₩1,596 | ₩1,454 | ₩1,484 | -4.26% | 4.4천 |
|---|
| 2026.07.14 | ₩1,535 | ₩1,535 | ₩1,448 | ₩1,490 | -2.93% | 2.5만 |
|---|
| 2026.07.13 | ₩1,402 | ₩1,492 | ₩1,402 | ₩1,451 | +3.50% | 9천 |
|---|
| 2026.07.10 | ₩1,470 | ₩1,566 | ₩1,421 | ₩1,500 | +2.04% | 3.2천 |
|---|
| 2026.07.09 | ₩1,514 | ₩1,514 | ₩1,403 | ₩1,470 | -2.91% | 5.9천 |
|---|
| 2026.07.08 | ₩1,534 | ₩1,534 | ₩1,359 | ₩1,446 | -5.74% | 3.3만 |
|---|
| 2026.07.07 | ₩1,498 | ₩1,515 | ₩1,363 | ₩1,442 | -3.74% | 1.8만 |
|---|
| 2026.07.06 | ₩1,509 | ₩1,509 | ₩1,484 | ₩1,501 | -0.53% | 1.5천 |
|---|
| 2026.07.03 | ₩1,589 | ₩1,589 | ₩1,450 | ₩1,490 | -6.23% | 9.5천 |
|---|
| 2026.07.02 | ₩1,493 | ₩1,539 | ₩1,485 | ₩1,495 | +0.13% | 3.4천 |
|---|
| 2026.07.01 | ₩1,514 | ₩1,515 | ₩1,490 | ₩1,493 | -1.39% | 9.2천 |
|---|
| 2026.06.30 | ₩1,584 | ₩1,584 | ₩1,463 | ₩1,515 | -4.36% | 8.5천 |
|---|
| 2026.06.29 | ₩1,377 | ₩1,519 | ₩1,377 | ₩1,490 | +8.21% | 3.2만 |
|---|
| 2026.06.26 | ₩1,436 | ₩1,443 | ₩1,341 | ₩1,377 | -4.11% | 2.5만 |
|---|
| 2026.06.25 | ₩1,554 | ₩1,554 | ₩1,405 | ₩1,436 | -7.59% | 2만 |
|---|
| 2026.06.24 | ₩1,417 | ₩1,465 | ₩1,417 | ₩1,439 | +1.55% | 2.7만 |
|---|
| 2026.06.23 | ₩1,529 | ₩1,554 | ₩1,417 | ₩1,430 | -6.47% | 2만 |
|---|
| 2026.06.22 | ₩1,595 | ₩1,595 | ₩1,530 | ₩1,544 | -3.20% | 1만 |
|---|
| 2026.06.19 | ₩1,695 | ₩1,695 | ₩1,529 | ₩1,595 | -5.90% | 3.7만 |
|---|
| 2026.06.18 | ₩1,674 | ₩1,800 | ₩1,623 | ₩1,700 | +1.55% | 1.4만 |
|---|
| 2026.06.17 | ₩1,740 | ₩1,790 | ₩1,665 | ₩1,687 | -3.05% | 1.5만 |
|---|
| 2026.06.16 | ₩1,753 | ₩1,776 | ₩1,710 | ₩1,712 | -2.34% | 2.6만 |
|---|
| 2026.06.15 | ₩1,815 | ₩1,826 | ₩1,750 | ₩1,751 | -3.53% | 1.6만 |
|---|
| 2026.06.12 | ₩1,648 | ₩1,827 | ₩1,648 | ₩1,769 | +7.34% | 2.1만 |
|---|
| 2026.06.11 | ₩1,833 | ₩1,836 | ₩1,599 | ₩1,659 | -9.49% | 1.5만 |
|---|
| 2026.06.10 | ₩1,848 | ₩1,848 | ₩1,603 | ₩1,668 | -9.74% | 1.5만 |
|---|
| 2026.06.09 | ₩1,655 | ₩1,729 | ₩1,600 | ₩1,689 | +2.05% | 4.3만 |
|---|
| 2026.06.08 | ₩1,718 | ₩1,750 | ₩1,559 | ₩1,655 | -3.67% | 1.2만 |
|---|
| 2026.06.05 | ₩1,890 | ₩1,890 | ₩1,702 | ₩1,732 | -8.36% | 5.8천 |
|---|
| 2026.06.04 | ₩1,749 | ₩1,820 | ₩1,700 | ₩1,774 | +1.43% | 2.4만 |
|---|
| 2026.06.02 | ₩1,724 | ₩1,761 | ₩1,703 | ₩1,749 | +1.45% | 1.3만 |
|---|
| 2026.06.01 | ₩1,847 | ₩1,847 | ₩1,727 | ₩1,740 | -5.79% | 7.9만 |
|---|
| 2026.05.29 | ₩1,916 | ₩1,916 | ₩1,850 | ₩1,861 | -2.87% | 2.3만 |
|---|
| 2026.05.28 | ₩1,958 | ₩2,005 | ₩1,850 | ₩1,916 | -2.15% | 3.6만 |
|---|
| 2026.05.27 | ₩2,055 | ₩2,055 | ₩1,955 | ₩1,957 | -4.77% | 4만 |
|---|
| 2026.05.26 | ₩2,110 | ₩2,175 | ₩2,030 | ₩2,055 | -2.61% | 2만 |
|---|
| 2026.05.22 | ₩2,105 | ₩2,150 | ₩2,030 | ₩2,110 | +0.24% | 3만 |
|---|
| 2026.05.21 | ₩2,105 | ₩2,225 | ₩2,010 | ₩2,030 | -3.56% | 3.9만 |
|---|
| 2026.05.20 | ₩2,200 | ₩2,330 | ₩1,986 | ₩2,030 | -7.73% | 7.4만 |
|---|
| 2026.05.19 | ₩2,025 | ₩2,100 | ₩1,997 | ₩2,000 | -1.23% | 1.3만 |
|---|
| 2026.05.18 | ₩2,080 | ₩2,095 | ₩2,010 | ₩2,030 | -2.40% | 1.3만 |
|---|
| 2026.05.15 | ₩2,305 | ₩2,305 | ₩2,052 | ₩2,100 | -8.89% | 4.8만 |
|---|
| 2026.05.14 | ₩1,995 | ₩2,100 | ₩1,989 | ₩2,100 | +5.26% | 3.3만 |
|---|
| 2026.05.13 | ₩1,989 | ₩2,035 | ₩1,980 | ₩1,995 | +0.30% | 2만 |
|---|
| 2026.05.12 | ₩2,040 | ₩2,070 | ₩1,980 | ₩1,985 | -2.70% | 3.7만 |
|---|
| 2026.05.11 | ₩2,170 | ₩2,170 | ₩2,045 | ₩2,050 | -5.53% | 6.1만 |
|---|
| 2026.05.08 | ₩2,190 | ₩2,205 | ₩2,120 | ₩2,175 | -0.68% | 1.8만 |
|---|
| 2026.05.07 | ₩2,235 | ₩2,245 | ₩2,180 | ₩2,190 | -2.01% | 1.8만 |
|---|
| 2026.05.06 | ₩2,270 | ₩2,345 | ₩2,215 | ₩2,260 | -0.44% | 4.1만 |
|---|
| 2026.05.04 | ₩2,265 | ₩2,450 | ₩2,240 | ₩2,270 | +0.22% | 1.6만 |
|---|
| 2026.04.30 | ₩2,265 | ₩2,425 | ₩2,245 | ₩2,265 | 0.00% | 2.7만 |
|---|
| 2026.04.29 | ₩2,450 | ₩2,450 | ₩2,220 | ₩2,270 | -7.35% | 1.7만 |
|---|
| 2026.04.28 | ₩2,250 | ₩2,330 | ₩2,230 | ₩2,270 | +0.89% | 1.9만 |
|---|
| 2026.04.27 | ₩2,385 | ₩2,385 | ₩2,230 | ₩2,250 | -5.66% | 1.8만 |
|---|
| 2026.04.24 | ₩2,275 | ₩2,325 | ₩2,275 | ₩2,310 | +1.54% | 1.6만 |
|---|
| 2026.04.23 | ₩2,305 | ₩2,495 | ₩2,275 | ₩2,275 | -1.30% | 2.1만 |
|---|
| 2026.04.22 | ₩2,370 | ₩2,450 | ₩2,315 | ₩2,315 | -2.32% | 1.1만 |
|---|
| 2026.04.21 | ₩2,385 | ₩2,500 | ₩2,370 | ₩2,370 | -0.63% | 1.4만 |
|---|
| 2026.04.20 | ₩2,390 | ₩2,495 | ₩2,375 | ₩2,425 | +1.46% | 1.4만 |
|---|
| 2026.04.17 | ₩2,395 | ₩2,455 | ₩2,300 | ₩2,425 | +1.25% | 2.6만 |
|---|
| 2026.04.16 | ₩2,365 | ₩2,370 | ₩2,265 | ₩2,330 | -1.48% | 1.5만 |
|---|
| 2026.04.15 | ₩2,325 | ₩2,370 | ₩2,215 | ₩2,250 | -3.23% | 4.9만 |
|---|
| 2026.04.14 | ₩2,305 | ₩2,365 | ₩2,280 | ₩2,320 | +0.65% | 7.7천 |
|---|
| 2026.04.13 | ₩2,245 | ₩2,370 | ₩2,210 | ₩2,295 | +2.23% | 2.4만 |
|---|
| 2026.04.10 | ₩2,340 | ₩2,365 | ₩2,270 | ₩2,270 | -2.99% | 1.2만 |
|---|
| 2026.04.09 | ₩2,240 | ₩2,340 | ₩2,225 | ₩2,340 | +4.46% | 1.8만 |
|---|
| 2026.04.08 | ₩2,215 | ₩2,275 | ₩2,215 | ₩2,260 | +2.03% | 7.7천 |
|---|
| 2026.04.07 | ₩2,250 | ₩2,330 | ₩2,230 | ₩2,230 | -0.89% | 9.4천 |
|---|
| 2026.04.06 | ₩2,255 | ₩2,270 | ₩2,215 | ₩2,255 | 0.00% | 5.8천 |
|---|
| 2026.04.03 | ₩2,240 | ₩2,305 | ₩2,240 | ₩2,260 | +0.89% | 8.7천 |
|---|
| 2026.04.02 | ₩2,335 | ₩2,350 | ₩2,225 | ₩2,235 | -4.28% | 3.3만 |
|---|
| 2026.04.01 | ₩2,415 | ₩2,450 | ₩2,245 | ₩2,310 | -4.35% | 6.6만 |
|---|
| 2026.03.31 | ₩2,195 | ₩2,600 | ₩2,190 | ₩2,450 | +11.62% | 30.2만 |
|---|
| 2026.03.30 | ₩2,065 | ₩2,250 | ₩2,035 | ₩2,195 | +6.30% | 2.6만 |
|---|
| 2026.03.27 | ₩2,130 | ₩2,215 | ₩2,065 | ₩2,065 | -3.05% | 1.5만 |
|---|
| 2026.03.26 | ₩2,195 | ₩2,250 | ₩2,130 | ₩2,145 | -2.28% | 1.8만 |
|---|
| 2026.03.25 | ₩2,220 | ₩2,220 | ₩2,140 | ₩2,175 | -2.03% | 7.8천 |
|---|
| 2026.03.24 | ₩2,145 | ₩2,200 | ₩2,105 | ₩2,140 | -0.23% | 3.1천 |
|---|
| 2026.03.23 | ₩2,175 | ₩2,180 | ₩2,100 | ₩2,100 | -3.45% | 1.7만 |
|---|
| 2026.03.20 | ₩2,170 | ₩2,235 | ₩2,110 | ₩2,175 | +0.23% | 9.6천 |
|---|
| 2026.03.19 | ₩2,125 | ₩2,175 | ₩2,120 | ₩2,170 | +2.12% | 2.1만 |
|---|
| 2026.03.18 | ₩2,160 | ₩2,200 | ₩2,135 | ₩2,145 | -0.69% | 1.5만 |
|---|
| 2026.03.17 | ₩2,140 | ₩2,200 | ₩2,130 | ₩2,175 | +1.64% | 1.6만 |
|---|
| 2026.03.16 | ₩2,185 | ₩2,190 | ₩2,120 | ₩2,140 | -2.06% | 1.3만 |
|---|
| 2026.03.13 | ₩2,140 | ₩2,195 | ₩2,110 | ₩2,185 | +2.10% | 5.3만 |
|---|
| 2026.03.12 | ₩2,165 | ₩2,245 | ₩2,150 | ₩2,185 | +0.92% | 8천 |
|---|
| 2026.03.11 | ₩2,105 | ₩2,300 | ₩2,100 | ₩2,155 | +2.38% | 2.3만 |
|---|
| 2026.03.10 | ₩2,125 | ₩2,335 | ₩2,105 | ₩2,105 | -0.94% | 4만 |
|---|
| 2026.03.09 | ₩2,300 | ₩2,300 | ₩2,100 | ₩2,140 | -6.96% | 2.8만 |
|---|
| 2026.03.06 | ₩2,330 | ₩2,475 | ₩2,275 | ₩2,280 | -2.15% | 1.8만 |
|---|
| 2026.03.05 | ₩2,225 | ₩2,330 | ₩2,215 | ₩2,320 | +4.27% | 2.4만 |
|---|
| 2026.03.04 | ₩2,410 | ₩2,410 | ₩2,100 | ₩2,205 | -8.51% | 5.9만 |
|---|
| 2026.03.03 | ₩2,550 | ₩2,575 | ₩2,430 | ₩2,455 | -3.73% | 2.7만 |
|---|
| 2026.02.27 | ₩2,610 | ₩2,630 | ₩2,560 | ₩2,560 | -1.92% | 2만 |
|---|
| 2026.02.26 | ₩2,680 | ₩2,770 | ₩2,610 | ₩2,610 | -2.61% | 4.2만 |
|---|
| 2026.02.25 | ₩2,680 | ₩2,730 | ₩2,660 | ₩2,670 | -0.37% | 1.8만 |
|---|
| 2026.02.24 | ₩2,650 | ₩2,705 | ₩2,650 | ₩2,670 | +0.75% | 1.1만 |
|---|
| 2026.02.23 | ₩2,770 | ₩2,770 | ₩2,650 | ₩2,680 | -3.25% | 3만 |
|---|
| 2026.02.20 | ₩2,650 | ₩2,740 | ₩2,650 | ₩2,700 | +1.89% | 4.5만 |
|---|
| 2026.02.19 | ₩2,670 | ₩2,675 | ₩2,640 | ₩2,650 | -0.75% | 2.2만 |
|---|
| 2026.02.13 | ₩2,750 | ₩2,750 | ₩2,600 | ₩2,645 | -3.82% | 1.7만 |
|---|
| 2026.02.12 | ₩2,685 | ₩2,685 | ₩2,635 | ₩2,650 | -1.30% | 1.2만 |
|---|
| 2026.02.11 | ₩2,740 | ₩2,740 | ₩2,630 | ₩2,635 | -3.83% | 2.3만 |
|---|
| 2026.02.10 | ₩2,625 | ₩2,660 | ₩2,625 | ₩2,640 | +0.57% | 1.5만 |
|---|
| 2026.02.09 | ₩2,750 | ₩2,750 | ₩2,615 | ₩2,625 | -4.55% | 1.4만 |
|---|
| 2026.02.06 | ₩2,645 | ₩2,735 | ₩2,600 | ₩2,630 | -0.57% | 1.8만 |
|---|
| 2026.02.05 | ₩2,700 | ₩2,700 | ₩2,610 | ₩2,645 | -2.04% | 1.6만 |
|---|
| 2026.02.04 | ₩2,615 | ₩2,680 | ₩2,605 | ₩2,640 | +0.96% | 2.2만 |
|---|
| 2026.02.03 | ₩2,600 | ₩2,625 | ₩2,565 | ₩2,620 | +0.77% | 1.1만 |
|---|
| 2026.02.02 | ₩2,650 | ₩2,650 | ₩2,550 | ₩2,600 | -1.89% | 2.9만 |
|---|
| 2026.01.30 | ₩2,655 | ₩2,655 | ₩2,610 | ₩2,620 | -1.32% | 1.7만 |
|---|
| 2026.01.29 | ₩2,630 | ₩2,690 | ₩2,600 | ₩2,655 | +0.95% | 3만 |
|---|
| 2026.01.28 | ₩2,695 | ₩2,760 | ₩2,620 | ₩2,650 | -1.67% | 2.8만 |
|---|
| 2026.01.27 | ₩2,775 | ₩2,775 | ₩2,620 | ₩2,695 | -2.88% | 2.4만 |
|---|
| 2026.01.26 | ₩2,800 | ₩2,800 | ₩2,640 | ₩2,675 | -4.46% | 3.1만 |
|---|
| 2026.01.23 | ₩2,620 | ₩2,670 | ₩2,615 | ₩2,670 | +1.91% | 2.5만 |
|---|
| 2026.01.22 | ₩2,670 | ₩2,735 | ₩2,550 | ₩2,625 | -1.69% | 3.1만 |
|---|
| 2026.01.21 | ₩2,660 | ₩2,685 | ₩2,615 | ₩2,630 | -1.13% | 2만 |
|---|
| 2026.01.20 | ₩2,665 | ₩2,715 | ₩2,610 | ₩2,685 | +0.75% | 9.4천 |
|---|
| 2026.01.19 | ₩2,805 | ₩2,805 | ₩2,650 | ₩2,665 | -4.99% | 2.3만 |
|---|
| 2026.01.16 | ₩2,770 | ₩3,055 | ₩2,655 | ₩2,720 | -1.81% | 14.6만 |
|---|
| 2026.01.15 | ₩2,770 | ₩2,770 | ₩2,650 | ₩2,670 | -3.61% | 1.6만 |
|---|
| 2026.01.14 | ₩2,680 | ₩2,765 | ₩2,620 | ₩2,700 | +0.75% | 2.2만 |
|---|
| 2026.01.13 | ₩2,680 | ₩2,715 | ₩2,645 | ₩2,695 | +0.56% | 2.5만 |
|---|
| 2026.01.12 | ₩2,760 | ₩2,760 | ₩2,650 | ₩2,680 | -2.90% | 4.7만 |
|---|
| 2026.01.09 | ₩2,835 | ₩2,885 | ₩2,760 | ₩2,760 | -2.65% | 1.5만 |
|---|
| 2026.01.08 | ₩2,940 | ₩3,085 | ₩2,705 | ₩2,835 | -3.57% | 6.6만 |
|---|
| 2026.01.07 | ₩2,810 | ₩3,090 | ₩2,810 | ₩2,920 | +3.91% | 15.4만 |
|---|
| 2026.01.06 | ₩2,610 | ₩3,345 | ₩2,610 | ₩2,810 | +7.66% | 60.2만 |
|---|
| 2026.01.05 | ₩2,660 | ₩2,730 | ₩2,515 | ₩2,610 | -1.88% | 2.8만 |
|---|
| 2026.01.02 | ₩2,655 | ₩2,760 | ₩2,650 | ₩2,660 | +0.19% | 5.1천 |
|---|
| 2025.12.30 | ₩2,765 | ₩2,765 | ₩2,620 | ₩2,655 | -3.98% | 9.4천 |
|---|
| 2025.12.29 | ₩2,655 | ₩2,780 | ₩2,615 | ₩2,655 | 0.00% | 1.6만 |
|---|
| 2025.12.26 | ₩2,730 | ₩2,755 | ₩2,580 | ₩2,670 | -2.20% | 2.3만 |
|---|
| 2025.12.24 | ₩2,810 | ₩2,810 | ₩2,710 | ₩2,740 | -2.49% | 1.6만 |
|---|
| 2025.12.23 | ₩2,790 | ₩2,795 | ₩2,755 | ₩2,755 | -1.25% | 1.5만 |
|---|
| 2025.12.22 | ₩2,845 | ₩2,850 | ₩2,765 | ₩2,770 | -2.64% | 1.6만 |
|---|
| 2025.12.19 | ₩3,000 | ₩3,000 | ₩2,785 | ₩2,790 | -7.00% | 1.2만 |
|---|
| 2025.12.18 | ₩2,785 | ₩3,000 | ₩2,740 | ₩2,850 | +2.33% | 5.3만 |
|---|
| 2025.12.17 | ₩2,820 | ₩2,870 | ₩2,710 | ₩2,775 | -1.60% | 1.7만 |
|---|
| 2025.12.16 | ₩2,800 | ₩2,970 | ₩2,800 | ₩2,835 | +1.25% | 2.7만 |
|---|
| 2025.12.15 | ₩2,790 | ₩2,870 | ₩2,760 | ₩2,800 | +0.36% | 9.9천 |
|---|
| 2025.12.12 | ₩2,910 | ₩2,935 | ₩2,790 | ₩2,800 | -3.78% | 1.4만 |
|---|
| 2025.12.11 | ₩2,955 | ₩2,955 | ₩2,795 | ₩2,855 | -3.38% | 1.4만 |
|---|
| 2025.12.10 | ₩2,870 | ₩2,905 | ₩2,800 | ₩2,810 | -2.09% | 2.7만 |
|---|
| 2025.12.09 | ₩2,935 | ₩2,970 | ₩2,875 | ₩2,890 | -1.53% | 1.7만 |
|---|
| 2025.12.08 | ₩2,965 | ₩2,995 | ₩2,925 | ₩2,935 | -1.01% | 1.3만 |
|---|
| 2025.12.05 | ₩2,970 | ₩2,995 | ₩2,920 | ₩2,965 | -0.17% | 1.5만 |
|---|
| 2025.12.04 | ₩2,905 | ₩3,045 | ₩2,890 | ₩2,970 | +2.24% | 1.3만 |
|---|
| 2025.12.03 | ₩2,990 | ₩3,040 | ₩2,905 | ₩2,905 | -2.84% | 2.5만 |
|---|
| 2025.12.02 | ₩2,985 | ₩3,005 | ₩2,935 | ₩2,985 | 0.00% | 1.6만 |
|---|
| 2025.12.01 | ₩2,960 | ₩3,100 | ₩2,890 | ₩3,015 | +1.86% | 3.8만 |
|---|
| 2025.11.28 | ₩3,085 | ₩3,085 | ₩2,895 | ₩2,925 | -5.19% | 1.9만 |
|---|
| 2025.11.27 | ₩2,950 | ₩2,990 | ₩2,890 | ₩2,895 | -1.86% | 2.9만 |
|---|
| 2025.11.26 | ₩2,910 | ₩3,035 | ₩2,910 | ₩2,940 | +1.03% | 2.3만 |
|---|
| 2025.11.25 | ₩3,050 | ₩3,050 | ₩2,915 | ₩2,920 | -4.26% | 4만 |
|---|
| 2025.11.24 | ₩3,200 | ₩3,315 | ₩2,945 | ₩2,970 | -7.19% | 11.5만 |
|---|
| 2025.11.21 | ₩2,920 | ₩3,435 | ₩2,835 | ₩3,170 | +8.56% | 43.3만 |
|---|
| 2025.11.20 | ₩2,965 | ₩3,075 | ₩2,900 | ₩2,920 | -1.52% | 10.7만 |
|---|
| 2025.11.19 | ₩2,740 | ₩3,505 | ₩2,710 | ₩3,005 | +9.67% | 97.7만 |
|---|
| 2025.11.18 | ₩2,835 | ₩2,865 | ₩2,720 | ₩2,740 | -3.35% | 1.9만 |
|---|
| 2025.11.17 | ₩2,800 | ₩2,905 | ₩2,730 | ₩2,835 | +1.25% | 5만 |
|---|
| 2025.11.14 | ₩2,745 | ₩2,820 | ₩2,730 | ₩2,755 | +0.36% | 2.3만 |
|---|
| 2025.11.13 | ₩2,810 | ₩2,880 | ₩2,655 | ₩2,780 | -1.07% | 1.1만 |
|---|
| 2025.11.12 | ₩2,925 | ₩2,925 | ₩2,780 | ₩2,805 | -4.10% | 7.5천 |
|---|
| 2025.11.11 | ₩2,795 | ₩2,870 | ₩2,755 | ₩2,785 | -0.36% | 1.2만 |
|---|
| 2025.11.10 | ₩2,765 | ₩2,790 | ₩2,730 | ₩2,765 | 0.00% | 9.6천 |
|---|
| 2025.11.07 | ₩3,000 | ₩3,000 | ₩2,715 | ₩2,745 | -8.50% | 5.4만 |
|---|
| 2025.11.06 | ₩2,665 | ₩3,060 | ₩2,665 | ₩2,815 | +5.63% | 11.6만 |
|---|
| 2025.11.05 | ₩2,760 | ₩2,760 | ₩2,600 | ₩2,665 | -3.44% | 3.3만 |
|---|
| 2025.11.04 | ₩2,870 | ₩2,990 | ₩2,750 | ₩2,760 | -3.83% | 14만 |
|---|
| 2025.11.03 | ₩2,520 | ₩3,275 | ₩2,520 | ₩2,900 | +15.08% | 127.1만 |
|---|
| 2025.10.31 | ₩2,580 | ₩2,580 | ₩2,405 | ₩2,520 | -2.33% | 4.5만 |
|---|
| 2025.10.30 | ₩2,725 | ₩2,740 | ₩2,555 | ₩2,580 | -5.32% | 4.1만 |
|---|
| 2025.10.29 | ₩2,785 | ₩2,790 | ₩2,715 | ₩2,725 | -2.15% | 1.9만 |
|---|
| 2025.10.28 | ₩2,805 | ₩2,860 | ₩2,760 | ₩2,775 | -1.07% | 2.6만 |
|---|
| 2025.10.27 | ₩2,890 | ₩2,915 | ₩2,845 | ₩2,860 | -1.04% | 1.6만 |
|---|
| 2025.10.24 | ₩3,020 | ₩3,020 | ₩2,885 | ₩2,890 | -4.30% | 3.8만 |
|---|
| 2025.10.23 | ₩3,000 | ₩3,005 | ₩2,955 | ₩2,980 | -0.67% | 5.3천 |
|---|
| 2025.10.22 | ₩2,990 | ₩3,005 | ₩2,935 | ₩2,995 | +0.17% | 7.8천 |
|---|
| 2025.10.21 | ₩3,025 | ₩3,090 | ₩2,985 | ₩2,995 | -0.99% | 1.4만 |
|---|
| 2025.10.20 | ₩3,255 | ₩3,400 | ₩2,930 | ₩3,015 | -7.37% | 11.7만 |
|---|
| 2025.10.17 | ₩3,190 | ₩3,275 | ₩3,045 | ₩3,200 | +0.31% | 6.4만 |
|---|
| 2025.10.16 | ₩3,000 | ₩3,195 | ₩3,000 | ₩3,190 | +6.33% | 4.2만 |
|---|
| 2025.10.15 | ₩2,965 | ₩3,050 | ₩2,960 | ₩3,000 | +1.18% | 5.2천 |
|---|
| 2025.10.14 | ₩2,950 | ₩3,005 | ₩2,930 | ₩2,965 | +0.51% | 9.9천 |
|---|
| 2025.10.13 | ₩2,995 | ₩3,010 | ₩2,940 | ₩2,950 | -1.50% | 1.4만 |
|---|
| 2025.10.10 | ₩3,135 | ₩3,140 | ₩3,000 | ₩3,000 | -4.31% | 1.8만 |
|---|