시장 데이터를 불러오는 중
전체 종목
프리사이젼 바이오사이언스 과거 주가
Precision BioSciences, Inc. - Common Stock · DTIL · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Precision BioSciences, Inc. - Common Stock · DTIL · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩8,622 | ₩9,279 | ₩8,515 | ₩9,011 | +4.51% | 26.4만 |
| 2026.10.08 | ₩8,381 | ₩8,756 | ₩8,300 | ₩8,622 | +2.88% | 33.3만 |
| 2026.10.07 | ₩8,314 | ₩8,555 | ₩8,193 | ₩8,381 | +0.81% | 16.3만 |
| 2026.10.06 | ₩8,528 | ₩8,582 | ₩8,186 | ₩8,314 | -2.52% | 19.1만 |
| 2026.10.05 | ₩8,528 | ₩8,548 | ₩8,012 | ₩8,461 | -0.79% | 21.9만 |
| 2026.10.02 | ₩8,609 | ₩8,635 | ₩8,314 | ₩8,461 | -1.71% | 29.3만 |
| 2026.10.01 | ₩8,488 | ₩8,676 | ₩8,367 | ₩8,488 | 0.00% | 24.2만 |
| 2026.09.30 | ₩8,367 | ₩8,582 | ₩8,233 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,394 |
| +0.32% |
| 24.9만 |
| 2026.09.29 | ₩8,542 | ₩8,649 | ₩8,153 | ₩8,287 | -2.98% | 15.4만 |
|---|
| 2026.09.28 | ₩8,327 | ₩8,387 | ₩8,045 | ₩8,367 | +0.48% | 22.3만 |
|---|
| 2026.09.25 | ₩8,515 | ₩8,783 | ₩8,287 | ₩8,340 | -2.05% | 20.4만 |
|---|
| 2026.09.24 | ₩8,461 | ₩8,669 | ₩8,287 | ₩8,488 | +0.32% | 40.2만 |
|---|
| 2026.09.23 | ₩9,601 | ₩9,614 | ₩8,501 | ₩8,528 | -11.17% | 35.6만 |
|---|
| 2026.09.22 | ₩8,810 | ₩9,806 | ₩8,783 | ₩9,641 | +9.44% | 43.2만 |
|---|
| 2026.09.21 | ₩9,024 | ₩9,051 | ₩8,635 | ₩8,716 | -3.42% | 27.2만 |
|---|
| 2026.09.18 | ₩8,917 | ₩9,212 | ₩8,810 | ₩8,944 | +0.30% | 24만 |
|---|
| 2026.09.17 | ₩9,078 | ₩9,283 | ₩8,595 | ₩8,944 | -1.48% | 37.4만 |
|---|
| 2026.09.16 | ₩8,917 | ₩9,145 | ₩8,756 | ₩8,890 | -0.30% | 28.9만 |
|---|
| 2026.09.15 | ₩9,199 | ₩9,252 | ₩8,689 | ₩8,863 | -3.64% | 31.5만 |
|---|
| 2026.09.14 | ₩9,561 | ₩9,728 | ₩9,185 | ₩9,199 | -3.79% | 23.6만 |
|---|
| 2026.09.11 | ₩9,762 | ₩9,896 | ₩9,467 | ₩9,614 | -1.51% | 19.1만 |
|---|
| 2026.09.10 | ₩9,601 | ₩9,748 | ₩9,433 | ₩9,708 | +1.12% | 14.3만 |
|---|
| 2026.09.09 | ₩9,896 | ₩10,043 | ₩9,587 | ₩9,722 | -1.76% | 27.4만 |
|---|
| 2026.09.08 | ₩9,936 | ₩10,043 | ₩9,654 | ₩9,923 | -0.13% | 14만 |
|---|
| 2026.09.04 | ₩9,815 | ₩10,157 | ₩9,815 | ₩10,017 | +2.05% | 12.4만 |
|---|
| 2026.09.03 | ₩10,030 | ₩10,124 | ₩9,695 | ₩9,882 | -1.47% | 18.7만 |
|---|
| 2026.09.02 | ₩10,271 | ₩10,486 | ₩9,708 | ₩9,990 | -2.74% | 35.9만 |
|---|
| 2026.09.01 | ₩10,110 | ₩10,298 | ₩10,043 | ₩10,244 | +1.33% | 17.1만 |
|---|
| 2026.08.31 | ₩10,392 | ₩10,459 | ₩10,047 | ₩10,244 | -1.42% | 21.5만 |
|---|
| 2026.08.28 | ₩11,223 | ₩11,304 | ₩10,352 | ₩10,432 | -7.05% | 22.2만 |
|---|
| 2026.08.27 | ₩11,451 | ₩11,451 | ₩11,009 | ₩11,264 | -1.64% | 27.5만 |
|---|
| 2026.08.26 | ₩11,505 | ₩11,612 | ₩11,170 | ₩11,384 | -1.05% | 26.3만 |
|---|
| 2026.08.25 | ₩11,304 | ₩11,733 | ₩11,170 | ₩11,465 | +1.42% | 41.8만 |
|---|
| 2026.08.24 | ₩11,827 | ₩11,827 | ₩11,210 | ₩11,331 | -4.20% | 23.3만 |
|---|
| 2026.08.21 | ₩11,813 | ₩12,175 | ₩11,572 | ₩11,867 | +0.45% | 30.5만 |
|---|
| 2026.08.20 | ₩11,532 | ₩12,524 | ₩11,518 | ₩11,693 | +1.40% | 49.6만 |
|---|
| 2026.08.19 | ₩11,183 | ₩12,041 | ₩11,129 | ₩11,398 | +1.92% | 42.8만 |
|---|
| 2026.08.18 | ₩9,976 | ₩11,062 | ₩9,976 | ₩11,036 | +10.62% | 30.2만 |
|---|
| 2026.08.17 | ₩9,990 | ₩10,110 | ₩9,882 | ₩9,923 | -0.67% | 20.6만 |
|---|
| 2026.08.14 | ₩9,735 | ₩10,017 | ₩9,628 | ₩9,963 | +2.34% | 14.2만 |
|---|
| 2026.08.13 | ₩10,017 | ₩10,070 | ₩9,654 | ₩9,789 | -2.28% | 22.7만 |
|---|
| 2026.08.12 | ₩10,057 | ₩10,392 | ₩9,889 | ₩9,949 | -1.07% | 26.8만 |
|---|
| 2026.08.11 | ₩10,030 | ₩10,231 | ₩9,869 | ₩10,070 | +0.40% | 34.5만 |
|---|
| 2026.08.10 | ₩9,949 | ₩10,218 | ₩9,822 | ₩10,003 | +0.54% | 19.2만 |
|---|
| 2026.08.07 | ₩10,017 | ₩10,405 | ₩9,912 | ₩10,043 | +0.27% | 24만 |
|---|
| 2026.08.06 | ₩9,386 | ₩10,325 | ₩9,386 | ₩9,949 | +6.00% | 32.9만 |
|---|
| 2026.08.05 | ₩9,789 | ₩10,191 | ₩9,789 | ₩10,017 | +2.33% | 26.7만 |
|---|
| 2026.08.04 | ₩9,520 | ₩9,936 | ₩9,386 | ₩9,762 | +2.54% | 38.3만 |
|---|
| 2026.08.03 | ₩9,587 | ₩9,852 | ₩9,292 | ₩9,467 | -1.26% | 28.7만 |
|---|
| 2026.07.31 | ₩9,494 | ₩9,668 | ₩9,064 | ₩9,373 | -1.27% | 21.1만 |
|---|
| 2026.07.30 | ₩9,306 | ₩9,583 | ₩9,212 | ₩9,386 | +0.86% | 23.6만 |
|---|
| 2026.07.29 | ₩9,614 | ₩9,722 | ₩8,984 | ₩9,239 | -3.91% | 30.2만 |
|---|
| 2026.07.28 | ₩9,842 | ₩9,842 | ₩9,359 | ₩9,614 | -2.32% | 18만 |
|---|
| 2026.07.27 | ₩9,775 | ₩10,365 | ₩9,668 | ₩9,722 | -0.55% | 25.1만 |
|---|
| 2026.07.24 | ₩9,949 | ₩10,298 | ₩9,561 | ₩9,775 | -1.75% | 19.2만 |
|---|
| 2026.07.23 | ₩9,668 | ₩9,882 | ₩9,480 | ₩9,829 | +1.66% | 24.4만 |
|---|
| 2026.07.22 | ₩10,110 | ₩10,171 | ₩9,668 | ₩9,815 | -2.92% | 25만 |
|---|
| 2026.07.21 | ₩9,869 | ₩10,298 | ₩9,802 | ₩10,218 | +3.53% | 35만 |
|---|
| 2026.07.20 | ₩10,553 | ₩10,794 | ₩9,789 | ₩9,869 | -6.48% | 37.3만 |
|---|
| 2026.07.17 | ₩10,955 | ₩11,197 | ₩10,513 | ₩10,553 | -3.67% | 30.1만 |
|---|
| 2026.07.16 | ₩11,787 | ₩11,787 | ₩10,995 | ₩11,156 | -5.35% | 44.4만 |
|---|
| 2026.07.15 | ₩11,505 | ₩11,934 | ₩10,741 | ₩11,813 | +2.68% | 60.6만 |
|---|
| 2026.07.14 | ₩11,639 | ₩12,014 | ₩11,290 | ₩11,505 | -1.15% | 33.5만 |
|---|
| 2026.07.13 | ₩11,572 | ₩11,646 | ₩11,076 | ₩11,518 | -0.46% | 70.8만 |
|---|
| 2026.07.10 | ₩12,296 | ₩12,296 | ₩11,465 | ₩11,746 | -4.47% | 58만 |
|---|
| 2026.07.09 | ₩12,363 | ₩12,846 | ₩11,927 | ₩12,283 | -0.65% | 73.4만 |
|---|
| 2026.07.08 | ₩12,484 | ₩12,551 | ₩11,907 | ₩12,444 | -0.32% | 103.2만 |
|---|
| 2026.07.07 | ₩11,049 | ₩12,899 | ₩10,767 | ₩12,403 | +12.26% | 125만 |
|---|
| 2026.07.06 | ₩10,660 | ₩11,438 | ₩10,660 | ₩11,049 | +3.65% | 42.5만 |
|---|
| 2026.07.02 | ₩10,674 | ₩11,049 | ₩10,519 | ₩10,969 | +2.76% | 60.1만 |
|---|
| 2026.07.01 | ₩10,674 | ₩10,861 | ₩10,124 | ₩10,566 | -1.01% | 44.6만 |
|---|
| 2026.06.30 | ₩10,593 | ₩11,183 | ₩10,472 | ₩10,539 | -0.51% | 48.4만 |
|---|
| 2026.06.29 | ₩9,762 | ₩10,648 | ₩9,608 | ₩10,620 | +8.79% | 77.5만 |
|---|
| 2026.06.26 | ₩9,024 | ₩10,191 | ₩9,024 | ₩9,775 | +8.32% | 334.1만 |
|---|
| 2026.06.25 | ₩9,091 | ₩9,413 | ₩8,803 | ₩9,051 | -0.44% | 25.2만 |
|---|
| 2026.06.24 | ₩9,266 | ₩9,520 | ₩9,011 | ₩9,038 | -2.46% | 23.8만 |
|---|
| 2026.06.23 | ₩9,359 | ₩9,789 | ₩9,078 | ₩9,319 | -0.43% | 29.4만 |
|---|
| 2026.06.22 | ₩9,319 | ₩9,654 | ₩9,225 | ₩9,494 | +1.87% | 40.3만 |
|---|
| 2026.06.18 | ₩8,890 | ₩9,359 | ₩8,736 | ₩9,132 | +2.71% | 43.1만 |
|---|
| 2026.06.17 | ₩8,448 | ₩9,118 | ₩8,381 | ₩8,716 | +3.17% | 21.3만 |
|---|
| 2026.06.16 | ₩8,327 | ₩8,535 | ₩8,119 | ₩8,461 | +1.61% | 20.9만 |
|---|
| 2026.06.15 | ₩8,287 | ₩8,532 | ₩8,179 | ₩8,327 | +0.49% | 14.4만 |
|---|
| 2026.06.12 | ₩8,287 | ₩8,828 | ₩8,146 | ₩8,179 | -1.29% | 23.6만 |
|---|
| 2026.06.11 | ₩8,930 | ₩8,930 | ₩8,086 | ₩8,273 | -7.36% | 43.2만 |
|---|
| 2026.06.10 | ₩9,132 | ₩9,614 | ₩8,599 | ₩8,649 | -5.29% | 31.9만 |
|---|
| 2026.06.09 | ₩9,346 | ₩9,708 | ₩8,964 | ₩9,199 | -1.58% | 55.9만 |
|---|
| 2026.06.08 | ₩8,917 | ₩10,633 | ₩8,863 | ₩9,078 | +1.80% | 84.3만 |
|---|
| 2026.06.05 | ₩8,528 | ₩8,716 | ₩8,186 | ₩8,716 | +2.20% | 25.3만 |
|---|
| 2026.06.04 | ₩8,139 | ₩8,890 | ₩8,139 | ₩8,595 | +5.60% | 19.7만 |
|---|
| 2026.06.03 | ₩8,461 | ₩8,642 | ₩8,045 | ₩8,099 | -4.28% | 23.5만 |
|---|
| 2026.06.02 | ₩9,306 | ₩9,306 | ₩8,448 | ₩8,474 | -8.93% | 46.2만 |
|---|
| 2026.06.01 | ₩9,225 | ₩9,896 | ₩9,185 | ₩9,413 | +2.03% | 31.4만 |
|---|
| 2026.05.29 | ₩9,373 | ₩9,561 | ₩8,957 | ₩9,346 | -0.29% | 26.6만 |
|---|
| 2026.05.28 | ₩10,177 | ₩10,191 | ₩9,158 | ₩9,279 | -8.83% | 61.2만 |
|---|
| 2026.05.27 | ₩10,727 | ₩11,022 | ₩9,661 | ₩10,177 | -5.12% | 95.3만 |
|---|
| 2026.05.26 | ₩9,856 | ₩10,519 | ₩9,460 | ₩10,164 | +3.13% | 49.4만 |
|---|
| 2026.05.22 | ₩9,641 | ₩9,923 | ₩9,628 | ₩9,695 | +0.56% | 18만 |
|---|
| 2026.05.21 | ₩9,789 | ₩9,789 | ₩9,225 | ₩9,587 | -2.05% | 13만 |
|---|
| 2026.05.20 | ₩9,319 | ₩9,869 | ₩9,319 | ₩9,628 | +3.31% | 17.7만 |
|---|
| 2026.05.19 | ₩9,333 | ₩9,366 | ₩8,930 | ₩9,252 | -0.86% | 19만 |
|---|
| 2026.05.18 | ₩9,802 | ₩10,231 | ₩9,118 | ₩9,333 | -4.79% | 44.4만 |
|---|
| 2026.05.15 | ₩10,741 | ₩10,808 | ₩9,722 | ₩9,748 | -9.24% | 24만 |
|---|
| 2026.05.14 | ₩11,210 | ₩11,331 | ₩10,714 | ₩10,875 | -2.99% | 23.7만 |
|---|
| 2026.05.13 | ₩10,848 | ₩11,518 | ₩10,627 | ₩11,183 | +3.09% | 35.7만 |
|---|
| 2026.05.12 | ₩10,499 | ₩11,062 | ₩10,069 | ₩10,995 | +4.73% | 20.3만 |
|---|
| 2026.05.11 | ₩10,298 | ₩10,995 | ₩10,244 | ₩10,539 | +2.34% | 18.7만 |
|---|
| 2026.05.08 | ₩10,057 | ₩10,674 | ₩10,043 | ₩10,312 | +2.53% | 18.3만 |
|---|
| 2026.05.07 | ₩10,017 | ₩10,191 | ₩9,668 | ₩10,030 | +0.13% | 15.2만 |
|---|
| 2026.05.06 | ₩10,003 | ₩10,808 | ₩9,909 | ₩10,084 | +0.80% | 33.2만 |
|---|
| 2026.05.05 | ₩9,480 | ₩10,097 | ₩8,716 | ₩9,990 | +5.37% | 28.4만 |
|---|
| 2026.05.04 | ₩9,735 | ₩10,365 | ₩9,722 | ₩10,231 | +5.10% | 16.3만 |
|---|
| 2026.05.01 | ₩9,547 | ₩9,815 | ₩9,178 | ₩9,762 | +2.25% | 23.7만 |
|---|
| 2026.04.30 | ₩9,266 | ₩9,722 | ₩9,078 | ₩9,587 | +3.47% | 22.7만 |
|---|
| 2026.04.29 | ₩9,520 | ₩9,661 | ₩8,997 | ₩9,252 | -2.82% | 16.6만 |
|---|
| 2026.04.28 | ₩9,386 | ₩9,708 | ₩9,313 | ₩9,520 | +1.43% | 10.4만 |
|---|
| 2026.04.27 | ₩9,427 | ₩9,882 | ₩9,306 | ₩9,440 | +0.14% | 14.8만 |
|---|
| 2026.04.24 | ₩9,842 | ₩9,842 | ₩9,386 | ₩9,440 | -4.09% | 21만 |
|---|
| 2026.04.23 | ₩10,607 | ₩10,694 | ₩9,695 | ₩9,802 | -7.59% | 16.1만 |
|---|
| 2026.04.22 | ₩10,030 | ₩10,633 | ₩10,010 | ₩10,607 | +5.75% | 16.3만 |
|---|
| 2026.04.21 | ₩10,191 | ₩10,325 | ₩9,882 | ₩9,976 | -2.11% | 13.9만 |
|---|
| 2026.04.20 | ₩10,513 | ₩10,526 | ₩10,137 | ₩10,164 | -3.32% | 16.4만 |
|---|
| 2026.04.17 | ₩10,379 | ₩10,834 | ₩10,137 | ₩10,566 | +1.81% | 25.2만 |
|---|
| 2026.04.16 | ₩10,285 | ₩10,285 | ₩9,805 | ₩10,097 | -1.83% | 21.4만 |
|---|
| 2026.04.15 | ₩9,789 | ₩10,312 | ₩9,333 | ₩10,271 | +4.93% | 29.8만 |
|---|
| 2026.04.14 | ₩9,815 | ₩10,003 | ₩9,574 | ₩9,695 | -1.23% | 26.2만 |
|---|
| 2026.04.13 | ₩8,877 | ₩9,614 | ₩8,729 | ₩9,561 | +7.70% | 21.8만 |
|---|
| 2026.04.10 | ₩8,904 | ₩9,333 | ₩8,649 | ₩8,944 | +0.45% | 42.3만 |
|---|
| 2026.04.09 | ₩8,032 | ₩8,863 | ₩7,992 | ₩8,863 | +10.35% | 20.8만 |
|---|
| 2026.04.08 | ₩8,609 | ₩8,716 | ₩7,589 | ₩8,032 | -6.70% | 42.1만 |
|---|
| 2026.04.07 | ₩8,072 | ₩8,582 | ₩7,683 | ₩8,394 | +3.99% | 27.2만 |
|---|
| 2026.04.06 | ₩7,817 | ₩8,340 | ₩7,804 | ₩8,059 | +3.09% | 19.7만 |
|---|
| 2026.04.02 | ₩7,616 | ₩8,247 | ₩7,522 | ₩7,804 | +2.46% | 30.4만 |
|---|
| 2026.04.01 | ₩7,308 | ₩7,757 | ₩7,308 | ₩7,630 | +4.40% | 12.1만 |
|---|
| 2026.03.31 | ₩7,308 | ₩7,817 | ₩7,172 | ₩7,375 | +0.92% | 15.2만 |
|---|
| 2026.03.30 | ₩7,978 | ₩7,978 | ₩7,254 | ₩7,268 | -8.91% | 25.6만 |
|---|
| 2026.03.27 | ₩8,729 | ₩8,729 | ₩7,750 | ₩8,072 | -7.53% | 53.4만 |
|---|
| 2026.03.26 | ₩8,582 | ₩9,158 | ₩8,582 | ₩8,769 | +2.19% | 23.8만 |
|---|
| 2026.03.25 | ₩8,649 | ₩9,129 | ₩8,474 | ₩8,676 | +0.31% | 21.1만 |
|---|
| 2026.03.24 | ₩8,689 | ₩8,769 | ₩8,354 | ₩8,582 | -1.23% | 29.2만 |
|---|
| 2026.03.23 | ₩8,783 | ₩8,830 | ₩8,314 | ₩8,743 | -0.46% | 22.3만 |
|---|
| 2026.03.20 | ₩8,904 | ₩9,195 | ₩8,546 | ₩8,743 | -1.81% | 54.9만 |
|---|
| 2026.03.19 | ₩9,319 | ₩9,319 | ₩8,716 | ₩9,011 | -3.31% | 50.8만 |
|---|
| 2026.03.18 | ₩9,225 | ₩10,177 | ₩8,796 | ₩9,427 | +2.18% | 110만 |
|---|
| 2026.03.17 | ₩8,515 | ₩9,333 | ₩8,314 | ₩9,292 | +9.13% | 52.8만 |
|---|
| 2026.03.16 | ₩7,603 | ₩8,863 | ₩7,375 | ₩8,448 | +11.11% | 74.1만 |
|---|
| 2026.03.13 | ₩7,737 | ₩8,112 | ₩7,241 | ₩7,603 | -1.73% | 27.9만 |
|---|
| 2026.03.12 | ₩7,549 | ₩7,683 | ₩6,865 | ₩7,603 | +0.71% | 50.8만 |
|---|
| 2026.03.11 | ₩7,147 | ₩7,174 | ₩6,450 | ₩6,785 | -5.07% | 23.6만 |
|---|
| 2026.03.10 | ₩6,329 | ₩7,321 | ₩6,182 | ₩7,174 | +13.35% | 48만 |
|---|
| 2026.03.09 | ₩6,182 | ₩6,705 | ₩6,007 | ₩6,316 | +2.17% | 57만 |
|---|
| 2026.03.06 | ₩6,021 | ₩6,182 | ₩5,873 | ₩6,182 | +2.67% | 8.3만 |
|---|
| 2026.03.05 | ₩6,503 | ₩6,517 | ₩6,021 | ₩6,074 | -6.60% | 16.5만 |
|---|
| 2026.03.04 | ₩5,860 | ₩6,436 | ₩5,726 | ₩6,396 | +9.15% | 19.1만 |
|---|
| 2026.03.03 | ₩5,659 | ₩6,115 | ₩5,659 | ₩5,833 | +3.08% | 23.3만 |
|---|
| 2026.03.02 | ₩5,498 | ₩5,870 | ₩5,380 | ₩5,806 | +5.61% | 15.3만 |
|---|
| 2026.02.27 | ₩5,350 | ₩5,632 | ₩5,317 | ₩5,632 | +5.26% | 16.7만 |
|---|
| 2026.02.26 | ₩5,498 | ₩5,498 | ₩5,149 | ₩5,350 | -2.68% | 18.6만 |
|---|
| 2026.02.25 | ₩5,417 | ₩5,612 | ₩5,339 | ₩5,498 | +1.49% | 21.2만 |
|---|
| 2026.02.24 | ₩5,297 | ₩5,404 | ₩5,209 | ₩5,364 | +1.27% | 9.5만 |
|---|
| 2026.02.23 | ₩5,082 | ₩5,330 | ₩5,044 | ₩5,297 | +4.22% | 11.5만 |
|---|
| 2026.02.20 | ₩5,162 | ₩5,189 | ₩5,002 | ₩5,082 | -1.56% | 9.1만 |
|---|
| 2026.02.19 | ₩5,162 | ₩5,256 | ₩4,948 | ₩5,256 | +1.82% | 21.5만 |
|---|
| 2026.02.18 | ₩5,350 | ₩5,360 | ₩5,069 | ₩5,162 | -3.51% | 16.7만 |
|---|
| 2026.02.17 | ₩5,243 | ₩5,437 | ₩5,062 | ₩5,350 | +2.05% | 13.4만 |
|---|
| 2026.02.13 | ₩5,176 | ₩5,397 | ₩5,069 | ₩5,216 | +0.78% | 9만 |
|---|
| 2026.02.12 | ₩5,444 | ₩5,478 | ₩5,028 | ₩5,310 | -2.46% | 22.4만 |
|---|
| 2026.02.11 | ₩5,136 | ₩5,511 | ₩4,847 | ₩5,457 | +6.27% | 110.3만 |
|---|
| 2026.02.10 | ₩5,109 | ₩5,149 | ₩4,988 | ₩5,042 | -1.31% | 8.5만 |
|---|
| 2026.02.09 | ₩5,095 | ₩5,149 | ₩4,961 | ₩5,109 | +0.26% | 11.1만 |
|---|
| 2026.02.06 | ₩4,841 | ₩5,129 | ₩4,800 | ₩5,095 | +5.26% | 9.2만 |
|---|
| 2026.02.05 | ₩5,055 | ₩5,162 | ₩4,733 | ₩4,787 | -5.31% | 21.4만 |
|---|
| 2026.02.04 | ₩5,189 | ₩5,230 | ₩4,894 | ₩5,136 | -1.03% | 14.5만 |
|---|
| 2026.02.03 | ₩5,417 | ₩5,498 | ₩4,988 | ₩5,203 | -3.96% | 22.1만 |
|---|
| 2026.02.02 | ₩5,256 | ₩5,417 | ₩5,162 | ₩5,337 | +1.53% | 9.5만 |
|---|
| 2026.01.30 | ₩5,337 | ₩5,390 | ₩5,136 | ₩5,310 | -0.50% | 22.5만 |
|---|
| 2026.01.29 | ₩5,297 | ₩5,350 | ₩5,176 | ₩5,343 | +0.89% | 15.2만 |
|---|
| 2026.01.28 | ₩5,471 | ₩5,558 | ₩5,283 | ₩5,310 | -2.94% | 10.5만 |
|---|
| 2026.01.27 | ₩5,431 | ₩5,632 | ₩5,310 | ₩5,538 | +1.98% | 13.1만 |
|---|
| 2026.01.26 | ₩5,605 | ₩5,605 | ₩5,203 | ₩5,417 | -3.35% | 21.5만 |
|---|
| 2026.01.23 | ₩5,672 | ₩6,182 | ₩5,565 | ₩5,632 | -0.71% | 21.7만 |
|---|
| 2026.01.22 | ₩5,377 | ₩5,793 | ₩5,297 | ₩5,699 | +5.99% | 32만 |
|---|
| 2026.01.21 | ₩5,565 | ₩5,592 | ₩5,230 | ₩5,377 | -3.37% | 21.4만 |
|---|
| 2026.01.20 | ₩5,377 | ₩5,638 | ₩5,297 | ₩5,592 | +3.99% | 19.8만 |
|---|
| 2026.01.16 | ₩5,203 | ₩5,525 | ₩5,061 | ₩5,431 | +4.38% | 19.9만 |
|---|
| 2026.01.15 | ₩5,565 | ₩5,565 | ₩5,176 | ₩5,230 | -6.02% | 26.8만 |
|---|
| 2026.01.14 | ₩5,551 | ₩5,616 | ₩5,424 | ₩5,538 | -0.24% | 17.7만 |
|---|
| 2026.01.13 | ₩5,431 | ₩5,525 | ₩5,223 | ₩5,511 | +1.48% | 21.5만 |
|---|
| 2026.01.12 | ₩5,243 | ₩5,471 | ₩5,026 | ₩5,444 | +3.84% | 22만 |
|---|
| 2026.01.09 | ₩5,431 | ₩5,441 | ₩5,176 | ₩5,256 | -3.21% | 27.9만 |
|---|
| 2026.01.08 | ₩5,820 | ₩5,860 | ₩5,337 | ₩5,404 | -7.14% | 25.2만 |
|---|
| 2026.01.07 | ₩5,726 | ₩6,182 | ₩5,632 | ₩5,846 | +2.11% | 41.5만 |
|---|
| 2026.01.06 | ₩5,511 | ₩5,692 | ₩5,511 | ₩5,645 | +2.43% | 18.3만 |
|---|
| 2026.01.05 | ₩5,538 | ₩5,538 | ₩5,216 | ₩5,471 | -1.21% | 30.5만 |
|---|
| 2026.01.02 | ₩5,605 | ₩5,605 | ₩5,276 | ₩5,498 | -1.91% | 26.1만 |
|---|
| 2025.12.31 | ₩5,900 | ₩5,916 | ₩5,390 | ₩5,578 | -5.45% | 38.7만 |
|---|
| 2025.12.30 | ₩5,712 | ₩5,940 | ₩5,659 | ₩5,927 | +3.76% | 41.3만 |
|---|
| 2025.12.29 | ₩5,766 | ₩5,887 | ₩5,618 | ₩5,766 | 0.00% | 29.4만 |
|---|
| 2025.12.26 | ₩5,873 | ₩5,873 | ₩5,551 | ₩5,672 | -3.42% | 16.3만 |
|---|
| 2025.12.24 | ₩5,779 | ₩5,779 | ₩5,605 | ₩5,752 | -0.46% | 5.7만 |
|---|
| 2025.12.23 | ₩5,793 | ₩5,857 | ₩5,592 | ₩5,793 | 0.00% | 20.1만 |
|---|
| 2025.12.22 | ₩6,034 | ₩6,128 | ₩5,806 | ₩5,820 | -3.56% | 27.2만 |
|---|
| 2025.12.19 | ₩6,074 | ₩6,219 | ₩5,853 | ₩6,021 | -0.88% | 63.1만 |
|---|
| 2025.12.18 | ₩6,410 | ₩6,523 | ₩6,047 | ₩6,061 | -5.44% | 19.1만 |
|---|
| 2025.12.17 | ₩6,557 | ₩6,758 | ₩6,383 | ₩6,383 | -2.66% | 16.1만 |
|---|
| 2025.12.16 | ₩6,544 | ₩6,691 | ₩6,262 | ₩6,463 | -1.23% | 16.3만 |
|---|
| 2025.12.15 | ₩6,705 | ₩6,758 | ₩6,369 | ₩6,436 | -4.00% | 23.2만 |
|---|
| 2025.12.12 | ₩6,597 | ₩6,973 | ₩6,530 | ₩6,691 | +1.42% | 13.7만 |
|---|
| 2025.12.11 | ₩6,745 | ₩6,839 | ₩6,463 | ₩6,597 | -2.19% | 18.1만 |
|---|
| 2025.12.10 | ₩6,517 | ₩6,825 | ₩6,369 | ₩6,718 | +3.09% | 16만 |
|---|
| 2025.12.09 | ₩6,383 | ₩6,671 | ₩6,182 | ₩6,517 | +2.10% | 23.5만 |
|---|
| 2025.12.08 | ₩6,865 | ₩6,946 | ₩6,302 | ₩6,383 | -7.03% | 28.9만 |
|---|
| 2025.12.05 | ₩6,758 | ₩6,970 | ₩6,517 | ₩6,731 | -0.40% | 18.4만 |
|---|
| 2025.12.04 | ₩6,798 | ₩6,954 | ₩6,557 | ₩6,731 | -0.99% | 19.5만 |
|---|
| 2025.12.03 | ₩6,450 | ₩6,818 | ₩6,436 | ₩6,785 | +5.20% | 17.3만 |
|---|
| 2025.12.02 | ₩6,637 | ₩6,678 | ₩6,302 | ₩6,423 | -3.23% | 16.8만 |
|---|
| 2025.12.01 | ₩7,294 | ₩7,422 | ₩6,597 | ₩6,651 | -8.82% | 15.4만 |
|---|
| 2025.11.28 | ₩6,959 | ₩7,294 | ₩6,852 | ₩7,294 | +4.82% | 9만 |
|---|
| 2025.11.26 | ₩6,544 | ₩6,879 | ₩6,544 | ₩6,852 | +4.71% | 11.2만 |
|---|
| 2025.11.25 | ₩6,852 | ₩6,959 | ₩6,517 | ₩6,544 | -4.50% | 12.7만 |
|---|
| 2025.11.24 | ₩6,705 | ₩7,067 | ₩6,705 | ₩6,839 | +2.00% | 21.9만 |
|---|
| 2025.11.21 | ₩6,664 | ₩6,906 | ₩6,503 | ₩6,705 | +0.60% | 16만 |
|---|
| 2025.11.20 | ₩6,637 | ₩6,959 | ₩6,369 | ₩6,678 | +0.61% | 17만 |
|---|
| 2025.11.19 | ₩7,040 | ₩7,254 | ₩6,275 | ₩6,463 | -8.19% | 38.8만 |
|---|
| 2025.11.18 | ₩6,906 | ₩7,245 | ₩6,785 | ₩6,999 | +1.36% | 12.4만 |
|---|
| 2025.11.17 | ₩7,804 | ₩7,863 | ₩6,798 | ₩6,892 | -11.68% | 52.9만 |
|---|
| 2025.11.14 | ₩7,697 | ₩8,092 | ₩7,643 | ₩7,884 | +2.44% | 18.9만 |
|---|
| 2025.11.13 | ₩7,938 | ₩8,206 | ₩7,603 | ₩7,844 | -1.18% | 16.9만 |
|---|
| 2025.11.12 | ₩8,153 | ₩8,314 | ₩7,804 | ₩8,045 | -1.32% | 18.5만 |
|---|
| 2025.11.11 | ₩8,045 | ₩8,582 | ₩7,858 | ₩8,045 | 0.00% | 76.4만 |
|---|
| 2025.11.10 | ₩8,394 | ₩8,664 | ₩8,032 | ₩8,139 | -3.04% | 97.8만 |
|---|
| 2025.11.07 | ₩8,461 | ₩8,480 | ₩8,139 | ₩8,233 | -2.69% | 6.1만 |
|---|
| 2025.11.06 | ₩8,930 | ₩8,930 | ₩8,381 | ₩8,635 | -3.30% | 10만 |
|---|
| 2025.11.05 | ₩8,863 | ₩9,246 | ₩8,729 | ₩8,877 | +0.15% | 10.3만 |
|---|
| 2025.11.04 | ₩9,722 | ₩9,990 | ₩8,796 | ₩8,971 | -7.72% | 10.7만 |
|---|
| 2025.11.03 | ₩8,649 | ₩10,379 | ₩8,287 | ₩9,869 | +14.11% | 30만 |
|---|
| 2025.10.31 | ₩11,585 | ₩11,760 | ₩10,727 | ₩10,942 | -5.56% | 14.2만 |
|---|
| 2025.10.30 | ₩11,264 | ₩11,709 | ₩10,727 | ₩11,545 | +2.50% | 10.9만 |
|---|
| 2025.10.29 | ₩11,197 | ₩11,827 | ₩10,727 | ₩11,304 | +0.96% | 26.9만 |
|---|
| 2025.10.28 | ₩9,641 | ₩11,384 | ₩9,641 | ₩11,116 | +15.30% | 27.7만 |
|---|
| 2025.10.27 | ₩9,011 | ₩10,070 | ₩8,890 | ₩9,628 | +6.85% | 22만 |
|---|
| 2025.10.24 | ₩9,413 | ₩9,432 | ₩8,944 | ₩9,011 | -4.27% | 11.1만 |
|---|
| 2025.10.23 | ₩9,239 | ₩9,370 | ₩9,105 | ₩9,292 | +0.58% | 4.3만 |
|---|
| 2025.10.22 | ₩9,440 | ₩9,514 | ₩8,971 | ₩9,292 | -1.56% | 18.3만 |
|---|
| 2025.10.21 | ₩9,641 | ₩9,775 | ₩9,266 | ₩9,373 | -2.78% | 14.5만 |
|---|
| 2025.10.20 | ₩9,333 | ₩9,735 | ₩9,051 | ₩9,601 | +2.87% | 18만 |
|---|
| 2025.10.17 | ₩8,796 | ₩9,413 | ₩8,582 | ₩9,252 | +5.18% | 41.8만 |
|---|
| 2025.10.16 | ₩8,796 | ₩9,212 | ₩8,300 | ₩8,904 | +1.22% | 56.4만 |
|---|
| 2025.10.15 | ₩7,925 | ₩8,850 | ₩7,871 | ₩8,716 | +9.98% | 27.5만 |
|---|
| 2025.10.14 | ₩7,402 | ₩8,021 | ₩7,040 | ₩7,844 | +5.98% | 9.9만 |
|---|
| 2025.10.13 | ₩7,603 | ₩7,643 | ₩7,429 | ₩7,455 | -1.94% | 6.7만 |
|---|
| 2025.10.10 | ₩7,884 | ₩7,965 | ₩7,429 | ₩7,536 | -4.42% | 8.5만 |
|---|