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 | ₩8,591 | ₩9,246 | ₩8,484 | ₩8,979 | +4.51% | 26.4만 |
| 2026.10.08 | ₩8,351 | ₩8,725 | ₩8,271 | ₩8,591 | +2.88% | 33.3만 |
| 2026.10.07 | ₩8,284 | ₩8,525 | ₩8,164 | ₩8,351 | +0.81% | 16.3만 |
| 2026.10.06 | ₩8,498 | ₩8,551 | ₩8,157 | ₩8,284 | -2.52% | 19.1만 |
| 2026.10.05 | ₩8,498 | ₩8,518 | ₩7,983 | ₩8,431 | -0.79% | 21.9만 |
| 2026.10.02 | ₩8,578 | ₩8,605 | ₩8,284 | ₩8,431 | -1.71% | 29.3만 |
| 2026.10.01 | ₩8,458 | ₩8,645 | ₩8,338 | ₩8,458 | 0.00% | 24.2만 |
| 2026.09.30 | ₩8,338 | ₩8,551 | ₩8,204 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,364 |
| +0.32% |
| 24.9만 |
| 2026.09.29 | ₩8,511 | ₩8,618 | ₩8,124 | ₩8,257 | -2.98% | 15.4만 |
|---|
| 2026.09.28 | ₩8,297 | ₩8,358 | ₩8,017 | ₩8,338 | +0.48% | 22.3만 |
|---|
| 2026.09.25 | ₩8,484 | ₩8,752 | ₩8,257 | ₩8,311 | -2.05% | 20.4만 |
|---|
| 2026.09.24 | ₩8,431 | ₩8,638 | ₩8,257 | ₩8,458 | +0.32% | 40.2만 |
|---|
| 2026.09.23 | ₩9,567 | ₩9,580 | ₩8,471 | ₩8,498 | -11.17% | 35.6만 |
|---|
| 2026.09.22 | ₩8,778 | ₩9,771 | ₩8,752 | ₩9,607 | +9.44% | 43.2만 |
|---|
| 2026.09.21 | ₩8,992 | ₩9,019 | ₩8,605 | ₩8,685 | -3.42% | 27.2만 |
|---|
| 2026.09.18 | ₩8,885 | ₩9,179 | ₩8,778 | ₩8,912 | +0.30% | 24만 |
|---|
| 2026.09.17 | ₩9,046 | ₩9,250 | ₩8,565 | ₩8,912 | -1.48% | 37.4만 |
|---|
| 2026.09.16 | ₩8,885 | ₩9,112 | ₩8,725 | ₩8,859 | -0.30% | 28.9만 |
|---|
| 2026.09.15 | ₩9,166 | ₩9,219 | ₩8,658 | ₩8,832 | -3.64% | 31.5만 |
|---|
| 2026.09.14 | ₩9,527 | ₩9,694 | ₩9,153 | ₩9,166 | -3.79% | 23.6만 |
|---|
| 2026.09.11 | ₩9,727 | ₩9,861 | ₩9,433 | ₩9,580 | -1.51% | 19.1만 |
|---|
| 2026.09.10 | ₩9,567 | ₩9,714 | ₩9,400 | ₩9,674 | +1.12% | 14.3만 |
|---|
| 2026.09.09 | ₩9,861 | ₩10,008 | ₩9,553 | ₩9,687 | -1.76% | 27.4만 |
|---|
| 2026.09.08 | ₩9,901 | ₩10,008 | ₩9,620 | ₩9,887 | -0.13% | 14만 |
|---|
| 2026.09.04 | ₩9,781 | ₩10,121 | ₩9,781 | ₩9,981 | +2.05% | 12.4만 |
|---|
| 2026.09.03 | ₩9,994 | ₩10,088 | ₩9,660 | ₩9,847 | -1.47% | 18.7만 |
|---|
| 2026.09.02 | ₩10,235 | ₩10,449 | ₩9,674 | ₩9,954 | -2.74% | 35.9만 |
|---|
| 2026.09.01 | ₩10,074 | ₩10,262 | ₩10,008 | ₩10,208 | +1.33% | 17.1만 |
|---|
| 2026.08.31 | ₩10,355 | ₩10,422 | ₩10,012 | ₩10,208 | -1.42% | 21.5만 |
|---|
| 2026.08.28 | ₩11,183 | ₩11,264 | ₩10,315 | ₩10,395 | -7.05% | 22.2만 |
|---|
| 2026.08.27 | ₩11,411 | ₩11,411 | ₩10,970 | ₩11,224 | -1.64% | 27.5만 |
|---|
| 2026.08.26 | ₩11,464 | ₩11,571 | ₩11,130 | ₩11,344 | -1.05% | 26.3만 |
|---|
| 2026.08.25 | ₩11,264 | ₩11,691 | ₩11,130 | ₩11,424 | +1.42% | 41.8만 |
|---|
| 2026.08.24 | ₩11,785 | ₩11,785 | ₩11,170 | ₩11,290 | -4.20% | 23.3만 |
|---|
| 2026.08.21 | ₩11,771 | ₩12,132 | ₩11,531 | ₩11,825 | +0.45% | 30.5만 |
|---|
| 2026.08.20 | ₩11,491 | ₩12,480 | ₩11,477 | ₩11,651 | +1.40% | 49.6만 |
|---|
| 2026.08.19 | ₩11,143 | ₩11,999 | ₩11,090 | ₩11,357 | +1.92% | 42.8만 |
|---|
| 2026.08.18 | ₩9,941 | ₩11,023 | ₩9,941 | ₩10,996 | +10.62% | 30.2만 |
|---|
| 2026.08.17 | ₩9,954 | ₩10,074 | ₩9,847 | ₩9,887 | -0.67% | 20.6만 |
|---|
| 2026.08.14 | ₩9,700 | ₩9,981 | ₩9,593 | ₩9,928 | +2.34% | 14.2만 |
|---|
| 2026.08.13 | ₩9,981 | ₩10,034 | ₩9,620 | ₩9,754 | -2.28% | 22.7만 |
|---|
| 2026.08.12 | ₩10,021 | ₩10,355 | ₩9,854 | ₩9,914 | -1.07% | 26.8만 |
|---|
| 2026.08.11 | ₩9,994 | ₩10,195 | ₩9,834 | ₩10,034 | +0.40% | 34.5만 |
|---|
| 2026.08.10 | ₩9,914 | ₩10,181 | ₩9,787 | ₩9,968 | +0.54% | 19.2만 |
|---|
| 2026.08.07 | ₩9,981 | ₩10,368 | ₩9,877 | ₩10,008 | +0.27% | 24만 |
|---|
| 2026.08.06 | ₩9,353 | ₩10,288 | ₩9,353 | ₩9,914 | +6.00% | 32.9만 |
|---|
| 2026.08.05 | ₩9,754 | ₩10,155 | ₩9,754 | ₩9,981 | +2.33% | 26.7만 |
|---|
| 2026.08.04 | ₩9,487 | ₩9,901 | ₩9,353 | ₩9,727 | +2.54% | 38.3만 |
|---|
| 2026.08.03 | ₩9,553 | ₩9,817 | ₩9,259 | ₩9,433 | -1.26% | 28.7만 |
|---|
| 2026.07.31 | ₩9,460 | ₩9,634 | ₩9,032 | ₩9,340 | -1.27% | 21.1만 |
|---|
| 2026.07.30 | ₩9,273 | ₩9,549 | ₩9,179 | ₩9,353 | +0.86% | 23.6만 |
|---|
| 2026.07.29 | ₩9,580 | ₩9,687 | ₩8,952 | ₩9,206 | -3.91% | 30.2만 |
|---|
| 2026.07.28 | ₩9,807 | ₩9,807 | ₩9,326 | ₩9,580 | -2.32% | 18만 |
|---|
| 2026.07.27 | ₩9,740 | ₩10,328 | ₩9,634 | ₩9,687 | -0.55% | 25.1만 |
|---|
| 2026.07.24 | ₩9,914 | ₩10,262 | ₩9,527 | ₩9,740 | -1.75% | 19.2만 |
|---|
| 2026.07.23 | ₩9,634 | ₩9,847 | ₩9,447 | ₩9,794 | +1.66% | 24.4만 |
|---|
| 2026.07.22 | ₩10,074 | ₩10,135 | ₩9,634 | ₩9,781 | -2.92% | 25만 |
|---|
| 2026.07.21 | ₩9,834 | ₩10,262 | ₩9,767 | ₩10,181 | +3.53% | 35만 |
|---|
| 2026.07.20 | ₩10,515 | ₩10,756 | ₩9,754 | ₩9,834 | -6.48% | 37.3만 |
|---|
| 2026.07.17 | ₩10,916 | ₩11,157 | ₩10,475 | ₩10,515 | -3.67% | 30.1만 |
|---|
| 2026.07.16 | ₩11,745 | ₩11,745 | ₩10,956 | ₩11,117 | -5.35% | 44.4만 |
|---|
| 2026.07.15 | ₩11,464 | ₩11,892 | ₩10,702 | ₩11,771 | +2.68% | 60.6만 |
|---|
| 2026.07.14 | ₩11,598 | ₩11,972 | ₩11,250 | ₩11,464 | -1.15% | 33.5만 |
|---|
| 2026.07.13 | ₩11,531 | ₩11,604 | ₩11,037 | ₩11,477 | -0.46% | 70.8만 |
|---|
| 2026.07.10 | ₩12,252 | ₩12,252 | ₩11,424 | ₩11,705 | -4.47% | 58만 |
|---|
| 2026.07.09 | ₩12,319 | ₩12,800 | ₩11,885 | ₩12,239 | -0.65% | 73.4만 |
|---|
| 2026.07.08 | ₩12,439 | ₩12,506 | ₩11,865 | ₩12,399 | -0.32% | 103.2만 |
|---|
| 2026.07.07 | ₩11,010 | ₩12,854 | ₩10,729 | ₩12,359 | +12.26% | 125만 |
|---|
| 2026.07.06 | ₩10,622 | ₩11,397 | ₩10,622 | ₩11,010 | +3.65% | 42.5만 |
|---|
| 2026.07.02 | ₩10,636 | ₩11,010 | ₩10,482 | ₩10,930 | +2.76% | 60.1만 |
|---|
| 2026.07.01 | ₩10,636 | ₩10,823 | ₩10,088 | ₩10,529 | -1.01% | 44.6만 |
|---|
| 2026.06.30 | ₩10,556 | ₩11,143 | ₩10,435 | ₩10,502 | -0.51% | 48.4만 |
|---|
| 2026.06.29 | ₩9,727 | ₩10,610 | ₩9,573 | ₩10,582 | +8.79% | 77.5만 |
|---|
| 2026.06.26 | ₩8,992 | ₩10,155 | ₩8,992 | ₩9,740 | +8.32% | 334.1만 |
|---|
| 2026.06.25 | ₩9,059 | ₩9,380 | ₩8,772 | ₩9,019 | -0.44% | 25.2만 |
|---|
| 2026.06.24 | ₩9,233 | ₩9,487 | ₩8,979 | ₩9,006 | -2.46% | 23.8만 |
|---|
| 2026.06.23 | ₩9,326 | ₩9,754 | ₩9,046 | ₩9,286 | -0.43% | 29.4만 |
|---|
| 2026.06.22 | ₩9,286 | ₩9,620 | ₩9,193 | ₩9,460 | +1.87% | 40.3만 |
|---|
| 2026.06.18 | ₩8,859 | ₩9,326 | ₩8,705 | ₩9,099 | +2.71% | 43.1만 |
|---|
| 2026.06.17 | ₩8,418 | ₩9,086 | ₩8,351 | ₩8,685 | +3.17% | 21.3만 |
|---|
| 2026.06.16 | ₩8,297 | ₩8,505 | ₩8,090 | ₩8,431 | +1.61% | 20.9만 |
|---|
| 2026.06.15 | ₩8,257 | ₩8,502 | ₩8,150 | ₩8,297 | +0.49% | 14.4만 |
|---|
| 2026.06.12 | ₩8,257 | ₩8,797 | ₩8,117 | ₩8,150 | -1.29% | 23.6만 |
|---|
| 2026.06.11 | ₩8,899 | ₩8,899 | ₩8,057 | ₩8,244 | -7.36% | 43.2만 |
|---|
| 2026.06.10 | ₩9,099 | ₩9,580 | ₩8,569 | ₩8,618 | -5.29% | 31.9만 |
|---|
| 2026.06.09 | ₩9,313 | ₩9,674 | ₩8,932 | ₩9,166 | -1.58% | 55.9만 |
|---|
| 2026.06.08 | ₩8,885 | ₩10,596 | ₩8,832 | ₩9,046 | +1.80% | 84.3만 |
|---|
| 2026.06.05 | ₩8,498 | ₩8,685 | ₩8,157 | ₩8,685 | +2.20% | 25.3만 |
|---|
| 2026.06.04 | ₩8,110 | ₩8,859 | ₩8,110 | ₩8,565 | +5.60% | 19.7만 |
|---|
| 2026.06.03 | ₩8,431 | ₩8,611 | ₩8,017 | ₩8,070 | -4.28% | 23.5만 |
|---|
| 2026.06.02 | ₩9,273 | ₩9,273 | ₩8,418 | ₩8,444 | -8.93% | 46.2만 |
|---|
| 2026.06.01 | ₩9,193 | ₩9,861 | ₩9,153 | ₩9,380 | +2.03% | 31.4만 |
|---|
| 2026.05.29 | ₩9,340 | ₩9,527 | ₩8,925 | ₩9,313 | -0.29% | 26.6만 |
|---|
| 2026.05.28 | ₩10,141 | ₩10,155 | ₩9,126 | ₩9,246 | -8.83% | 61.2만 |
|---|
| 2026.05.27 | ₩10,689 | ₩10,983 | ₩9,627 | ₩10,141 | -5.12% | 95.3만 |
|---|
| 2026.05.26 | ₩9,821 | ₩10,482 | ₩9,426 | ₩10,128 | +3.13% | 49.4만 |
|---|
| 2026.05.22 | ₩9,607 | ₩9,887 | ₩9,593 | ₩9,660 | +0.56% | 18만 |
|---|
| 2026.05.21 | ₩9,754 | ₩9,754 | ₩9,193 | ₩9,553 | -2.05% | 13만 |
|---|
| 2026.05.20 | ₩9,286 | ₩9,834 | ₩9,286 | ₩9,593 | +3.31% | 17.7만 |
|---|
| 2026.05.19 | ₩9,300 | ₩9,333 | ₩8,899 | ₩9,219 | -0.86% | 19만 |
|---|
| 2026.05.18 | ₩9,767 | ₩10,195 | ₩9,086 | ₩9,300 | -4.79% | 44.4만 |
|---|
| 2026.05.15 | ₩10,702 | ₩10,769 | ₩9,687 | ₩9,714 | -9.24% | 24만 |
|---|
| 2026.05.14 | ₩11,170 | ₩11,290 | ₩10,676 | ₩10,836 | -2.99% | 23.7만 |
|---|
| 2026.05.13 | ₩10,809 | ₩11,477 | ₩10,589 | ₩11,143 | +3.09% | 35.7만 |
|---|
| 2026.05.12 | ₩10,462 | ₩11,023 | ₩10,033 | ₩10,956 | +4.73% | 20.3만 |
|---|
| 2026.05.11 | ₩10,262 | ₩10,956 | ₩10,208 | ₩10,502 | +2.34% | 18.7만 |
|---|
| 2026.05.08 | ₩10,021 | ₩10,636 | ₩10,008 | ₩10,275 | +2.53% | 18.3만 |
|---|
| 2026.05.07 | ₩9,981 | ₩10,155 | ₩9,634 | ₩9,994 | +0.13% | 15.2만 |
|---|
| 2026.05.06 | ₩9,968 | ₩10,769 | ₩9,874 | ₩10,048 | +0.80% | 33.2만 |
|---|
| 2026.05.05 | ₩9,447 | ₩10,061 | ₩8,685 | ₩9,954 | +5.37% | 28.4만 |
|---|
| 2026.05.04 | ₩9,700 | ₩10,328 | ₩9,687 | ₩10,195 | +5.10% | 16.3만 |
|---|
| 2026.05.01 | ₩9,513 | ₩9,781 | ₩9,146 | ₩9,727 | +2.25% | 23.7만 |
|---|
| 2026.04.30 | ₩9,233 | ₩9,687 | ₩9,046 | ₩9,553 | +3.47% | 22.7만 |
|---|
| 2026.04.29 | ₩9,487 | ₩9,627 | ₩8,965 | ₩9,219 | -2.82% | 16.6만 |
|---|
| 2026.04.28 | ₩9,353 | ₩9,674 | ₩9,279 | ₩9,487 | +1.43% | 10.4만 |
|---|
| 2026.04.27 | ₩9,393 | ₩9,847 | ₩9,273 | ₩9,406 | +0.14% | 14.8만 |
|---|
| 2026.04.24 | ₩9,807 | ₩9,807 | ₩9,353 | ₩9,406 | -4.09% | 21만 |
|---|
| 2026.04.23 | ₩10,569 | ₩10,656 | ₩9,660 | ₩9,767 | -7.59% | 16.1만 |
|---|
| 2026.04.22 | ₩9,994 | ₩10,596 | ₩9,974 | ₩10,569 | +5.75% | 16.3만 |
|---|
| 2026.04.21 | ₩10,155 | ₩10,288 | ₩9,847 | ₩9,941 | -2.11% | 13.9만 |
|---|
| 2026.04.20 | ₩10,475 | ₩10,489 | ₩10,101 | ₩10,128 | -3.32% | 16.4만 |
|---|
| 2026.04.17 | ₩10,342 | ₩10,796 | ₩10,101 | ₩10,529 | +1.81% | 25.2만 |
|---|
| 2026.04.16 | ₩10,248 | ₩10,248 | ₩9,770 | ₩10,061 | -1.83% | 21.4만 |
|---|
| 2026.04.15 | ₩9,754 | ₩10,275 | ₩9,300 | ₩10,235 | +4.93% | 29.8만 |
|---|
| 2026.04.14 | ₩9,781 | ₩9,968 | ₩9,540 | ₩9,660 | -1.23% | 26.2만 |
|---|
| 2026.04.13 | ₩8,845 | ₩9,580 | ₩8,698 | ₩9,527 | +7.70% | 21.8만 |
|---|
| 2026.04.10 | ₩8,872 | ₩9,300 | ₩8,618 | ₩8,912 | +0.45% | 42.3만 |
|---|
| 2026.04.09 | ₩8,003 | ₩8,832 | ₩7,963 | ₩8,832 | +10.35% | 20.8만 |
|---|
| 2026.04.08 | ₩8,578 | ₩8,685 | ₩7,563 | ₩8,003 | -6.70% | 42.1만 |
|---|
| 2026.04.07 | ₩8,044 | ₩8,551 | ₩7,656 | ₩8,364 | +3.99% | 27.2만 |
|---|
| 2026.04.06 | ₩7,790 | ₩8,311 | ₩7,776 | ₩8,030 | +3.09% | 19.7만 |
|---|
| 2026.04.02 | ₩7,589 | ₩8,217 | ₩7,496 | ₩7,776 | +2.46% | 30.4만 |
|---|
| 2026.04.01 | ₩7,282 | ₩7,730 | ₩7,282 | ₩7,603 | +4.40% | 12.1만 |
|---|
| 2026.03.31 | ₩7,282 | ₩7,790 | ₩7,147 | ₩7,349 | +0.92% | 15.2만 |
|---|
| 2026.03.30 | ₩7,950 | ₩7,950 | ₩7,229 | ₩7,242 | -8.91% | 25.6만 |
|---|
| 2026.03.27 | ₩8,698 | ₩8,698 | ₩7,723 | ₩8,044 | -7.53% | 53.4만 |
|---|
| 2026.03.26 | ₩8,551 | ₩9,126 | ₩8,551 | ₩8,738 | +2.19% | 23.8만 |
|---|
| 2026.03.25 | ₩8,618 | ₩9,096 | ₩8,444 | ₩8,645 | +0.31% | 21.1만 |
|---|
| 2026.03.24 | ₩8,658 | ₩8,738 | ₩8,324 | ₩8,551 | -1.23% | 29.2만 |
|---|
| 2026.03.23 | ₩8,752 | ₩8,798 | ₩8,284 | ₩8,712 | -0.46% | 22.3만 |
|---|
| 2026.03.20 | ₩8,872 | ₩9,162 | ₩8,515 | ₩8,712 | -1.81% | 54.9만 |
|---|
| 2026.03.19 | ₩9,286 | ₩9,286 | ₩8,685 | ₩8,979 | -3.31% | 50.8만 |
|---|
| 2026.03.18 | ₩9,193 | ₩10,141 | ₩8,765 | ₩9,393 | +2.18% | 110만 |
|---|
| 2026.03.17 | ₩8,484 | ₩9,300 | ₩8,284 | ₩9,259 | +9.13% | 52.8만 |
|---|
| 2026.03.16 | ₩7,576 | ₩8,832 | ₩7,349 | ₩8,418 | +11.11% | 74.1만 |
|---|
| 2026.03.13 | ₩7,710 | ₩8,084 | ₩7,215 | ₩7,576 | -1.73% | 27.9만 |
|---|
| 2026.03.12 | ₩7,522 | ₩7,656 | ₩6,841 | ₩7,576 | +0.71% | 50.8만 |
|---|
| 2026.03.11 | ₩7,122 | ₩7,148 | ₩6,427 | ₩6,761 | -5.07% | 23.6만 |
|---|
| 2026.03.10 | ₩6,307 | ₩7,295 | ₩6,160 | ₩7,148 | +13.35% | 48만 |
|---|
| 2026.03.09 | ₩6,160 | ₩6,681 | ₩5,986 | ₩6,293 | +2.17% | 57만 |
|---|
| 2026.03.06 | ₩5,999 | ₩6,160 | ₩5,852 | ₩6,160 | +2.67% | 8.3만 |
|---|
| 2026.03.05 | ₩6,480 | ₩6,494 | ₩5,999 | ₩6,053 | -6.60% | 16.5만 |
|---|
| 2026.03.04 | ₩5,839 | ₩6,413 | ₩5,705 | ₩6,373 | +9.15% | 19.1만 |
|---|
| 2026.03.03 | ₩5,639 | ₩6,093 | ₩5,639 | ₩5,812 | +3.08% | 23.3만 |
|---|
| 2026.03.02 | ₩5,478 | ₩5,850 | ₩5,361 | ₩5,785 | +5.61% | 15.3만 |
|---|
| 2026.02.27 | ₩5,331 | ₩5,612 | ₩5,298 | ₩5,612 | +5.26% | 16.7만 |
|---|
| 2026.02.26 | ₩5,478 | ₩5,478 | ₩5,131 | ₩5,331 | -2.68% | 18.6만 |
|---|
| 2026.02.25 | ₩5,398 | ₩5,592 | ₩5,321 | ₩5,478 | +1.49% | 21.2만 |
|---|
| 2026.02.24 | ₩5,278 | ₩5,385 | ₩5,191 | ₩5,345 | +1.27% | 9.5만 |
|---|
| 2026.02.23 | ₩5,064 | ₩5,311 | ₩5,027 | ₩5,278 | +4.22% | 11.5만 |
|---|
| 2026.02.20 | ₩5,144 | ₩5,171 | ₩4,984 | ₩5,064 | -1.56% | 9.1만 |
|---|
| 2026.02.19 | ₩5,144 | ₩5,238 | ₩4,930 | ₩5,238 | +1.82% | 21.5만 |
|---|
| 2026.02.18 | ₩5,331 | ₩5,341 | ₩5,051 | ₩5,144 | -3.51% | 16.7만 |
|---|
| 2026.02.17 | ₩5,224 | ₩5,418 | ₩5,044 | ₩5,331 | +2.05% | 13.4만 |
|---|
| 2026.02.13 | ₩5,158 | ₩5,378 | ₩5,051 | ₩5,198 | +0.78% | 9만 |
|---|
| 2026.02.12 | ₩5,425 | ₩5,458 | ₩5,011 | ₩5,291 | -2.46% | 22.4만 |
|---|
| 2026.02.11 | ₩5,117 | ₩5,492 | ₩4,830 | ₩5,438 | +6.27% | 110.3만 |
|---|
| 2026.02.10 | ₩5,091 | ₩5,131 | ₩4,970 | ₩5,024 | -1.31% | 8.5만 |
|---|
| 2026.02.09 | ₩5,077 | ₩5,131 | ₩4,944 | ₩5,091 | +0.26% | 11.1만 |
|---|
| 2026.02.06 | ₩4,823 | ₩5,111 | ₩4,783 | ₩5,077 | +5.26% | 9.2만 |
|---|
| 2026.02.05 | ₩5,037 | ₩5,144 | ₩4,717 | ₩4,770 | -5.31% | 21.4만 |
|---|
| 2026.02.04 | ₩5,171 | ₩5,211 | ₩4,877 | ₩5,117 | -1.03% | 14.5만 |
|---|
| 2026.02.03 | ₩5,398 | ₩5,478 | ₩4,970 | ₩5,184 | -3.96% | 22.1만 |
|---|
| 2026.02.02 | ₩5,238 | ₩5,398 | ₩5,144 | ₩5,318 | +1.53% | 9.5만 |
|---|
| 2026.01.30 | ₩5,318 | ₩5,371 | ₩5,117 | ₩5,291 | -0.50% | 22.5만 |
|---|
| 2026.01.29 | ₩5,278 | ₩5,331 | ₩5,158 | ₩5,325 | +0.89% | 15.2만 |
|---|
| 2026.01.28 | ₩5,451 | ₩5,538 | ₩5,264 | ₩5,291 | -2.94% | 10.5만 |
|---|
| 2026.01.27 | ₩5,411 | ₩5,612 | ₩5,291 | ₩5,518 | +1.98% | 13.1만 |
|---|
| 2026.01.26 | ₩5,585 | ₩5,585 | ₩5,184 | ₩5,398 | -3.35% | 21.5만 |
|---|
| 2026.01.23 | ₩5,652 | ₩6,160 | ₩5,545 | ₩5,612 | -0.71% | 21.7만 |
|---|
| 2026.01.22 | ₩5,358 | ₩5,772 | ₩5,278 | ₩5,679 | +5.99% | 32만 |
|---|
| 2026.01.21 | ₩5,545 | ₩5,572 | ₩5,211 | ₩5,358 | -3.37% | 21.4만 |
|---|
| 2026.01.20 | ₩5,358 | ₩5,618 | ₩5,278 | ₩5,572 | +3.99% | 19.8만 |
|---|
| 2026.01.16 | ₩5,184 | ₩5,505 | ₩5,043 | ₩5,411 | +4.38% | 19.9만 |
|---|
| 2026.01.15 | ₩5,545 | ₩5,545 | ₩5,158 | ₩5,211 | -6.02% | 26.8만 |
|---|
| 2026.01.14 | ₩5,532 | ₩5,596 | ₩5,405 | ₩5,518 | -0.24% | 17.7만 |
|---|
| 2026.01.13 | ₩5,411 | ₩5,505 | ₩5,204 | ₩5,492 | +1.48% | 21.5만 |
|---|
| 2026.01.12 | ₩5,224 | ₩5,451 | ₩5,008 | ₩5,425 | +3.84% | 22만 |
|---|
| 2026.01.09 | ₩5,411 | ₩5,422 | ₩5,158 | ₩5,238 | -3.21% | 27.9만 |
|---|
| 2026.01.08 | ₩5,799 | ₩5,839 | ₩5,318 | ₩5,385 | -7.14% | 25.2만 |
|---|
| 2026.01.07 | ₩5,705 | ₩6,160 | ₩5,612 | ₩5,826 | +2.11% | 41.5만 |
|---|
| 2026.01.06 | ₩5,492 | ₩5,672 | ₩5,492 | ₩5,625 | +2.43% | 18.3만 |
|---|
| 2026.01.05 | ₩5,518 | ₩5,518 | ₩5,198 | ₩5,451 | -1.21% | 30.5만 |
|---|
| 2026.01.02 | ₩5,585 | ₩5,585 | ₩5,258 | ₩5,478 | -1.91% | 26.1만 |
|---|
| 2025.12.31 | ₩5,879 | ₩5,895 | ₩5,371 | ₩5,558 | -5.45% | 38.7만 |
|---|
| 2025.12.30 | ₩5,692 | ₩5,919 | ₩5,639 | ₩5,906 | +3.76% | 41.3만 |
|---|
| 2025.12.29 | ₩5,745 | ₩5,866 | ₩5,598 | ₩5,745 | 0.00% | 29.4만 |
|---|
| 2025.12.26 | ₩5,852 | ₩5,852 | ₩5,532 | ₩5,652 | -3.42% | 16.3만 |
|---|
| 2025.12.24 | ₩5,759 | ₩5,759 | ₩5,585 | ₩5,732 | -0.46% | 5.7만 |
|---|
| 2025.12.23 | ₩5,772 | ₩5,836 | ₩5,572 | ₩5,772 | 0.00% | 20.1만 |
|---|
| 2025.12.22 | ₩6,013 | ₩6,106 | ₩5,785 | ₩5,799 | -3.56% | 27.2만 |
|---|
| 2025.12.19 | ₩6,053 | ₩6,197 | ₩5,832 | ₩5,999 | -0.88% | 63.1만 |
|---|
| 2025.12.18 | ₩6,387 | ₩6,500 | ₩6,026 | ₩6,039 | -5.44% | 19.1만 |
|---|
| 2025.12.17 | ₩6,534 | ₩6,734 | ₩6,360 | ₩6,360 | -2.66% | 16.1만 |
|---|
| 2025.12.16 | ₩6,520 | ₩6,667 | ₩6,240 | ₩6,440 | -1.23% | 16.3만 |
|---|
| 2025.12.15 | ₩6,681 | ₩6,734 | ₩6,347 | ₩6,413 | -4.00% | 23.2만 |
|---|
| 2025.12.12 | ₩6,574 | ₩6,948 | ₩6,507 | ₩6,667 | +1.42% | 13.7만 |
|---|
| 2025.12.11 | ₩6,721 | ₩6,814 | ₩6,440 | ₩6,574 | -2.19% | 18.1만 |
|---|
| 2025.12.10 | ₩6,494 | ₩6,801 | ₩6,347 | ₩6,694 | +3.09% | 16만 |
|---|
| 2025.12.09 | ₩6,360 | ₩6,647 | ₩6,160 | ₩6,494 | +2.10% | 23.5만 |
|---|
| 2025.12.08 | ₩6,841 | ₩6,921 | ₩6,280 | ₩6,360 | -7.03% | 28.9만 |
|---|
| 2025.12.05 | ₩6,734 | ₩6,945 | ₩6,494 | ₩6,707 | -0.40% | 18.4만 |
|---|
| 2025.12.04 | ₩6,774 | ₩6,929 | ₩6,534 | ₩6,707 | -0.99% | 19.5만 |
|---|
| 2025.12.03 | ₩6,427 | ₩6,794 | ₩6,413 | ₩6,761 | +5.20% | 17.3만 |
|---|
| 2025.12.02 | ₩6,614 | ₩6,654 | ₩6,280 | ₩6,400 | -3.23% | 16.8만 |
|---|
| 2025.12.01 | ₩7,269 | ₩7,396 | ₩6,574 | ₩6,627 | -8.82% | 15.4만 |
|---|
| 2025.11.28 | ₩6,935 | ₩7,269 | ₩6,828 | ₩7,269 | +4.82% | 9만 |
|---|
| 2025.11.26 | ₩6,520 | ₩6,854 | ₩6,520 | ₩6,828 | +4.71% | 11.2만 |
|---|
| 2025.11.25 | ₩6,828 | ₩6,935 | ₩6,494 | ₩6,520 | -4.50% | 12.7만 |
|---|
| 2025.11.24 | ₩6,681 | ₩7,041 | ₩6,681 | ₩6,814 | +2.00% | 21.9만 |
|---|
| 2025.11.21 | ₩6,641 | ₩6,881 | ₩6,480 | ₩6,681 | +0.60% | 16만 |
|---|
| 2025.11.20 | ₩6,614 | ₩6,935 | ₩6,347 | ₩6,654 | +0.61% | 17만 |
|---|
| 2025.11.19 | ₩7,015 | ₩7,229 | ₩6,253 | ₩6,440 | -8.19% | 38.8만 |
|---|
| 2025.11.18 | ₩6,881 | ₩7,219 | ₩6,761 | ₩6,975 | +1.36% | 12.4만 |
|---|
| 2025.11.17 | ₩7,776 | ₩7,835 | ₩6,774 | ₩6,868 | -11.68% | 52.9만 |
|---|
| 2025.11.14 | ₩7,669 | ₩8,064 | ₩7,616 | ₩7,857 | +2.44% | 18.9만 |
|---|
| 2025.11.13 | ₩7,910 | ₩8,177 | ₩7,576 | ₩7,816 | -1.18% | 16.9만 |
|---|
| 2025.11.12 | ₩8,124 | ₩8,284 | ₩7,776 | ₩8,017 | -1.32% | 18.5만 |
|---|
| 2025.11.11 | ₩8,017 | ₩8,551 | ₩7,830 | ₩8,017 | 0.00% | 76.4만 |
|---|
| 2025.11.10 | ₩8,364 | ₩8,633 | ₩8,003 | ₩8,110 | -3.04% | 97.8만 |
|---|
| 2025.11.07 | ₩8,431 | ₩8,450 | ₩8,110 | ₩8,204 | -2.69% | 6.1만 |
|---|
| 2025.11.06 | ₩8,899 | ₩8,899 | ₩8,351 | ₩8,605 | -3.30% | 10만 |
|---|
| 2025.11.05 | ₩8,832 | ₩9,213 | ₩8,698 | ₩8,845 | +0.15% | 10.3만 |
|---|
| 2025.11.04 | ₩9,687 | ₩9,954 | ₩8,765 | ₩8,939 | -7.72% | 10.7만 |
|---|
| 2025.11.03 | ₩8,618 | ₩10,342 | ₩8,257 | ₩9,834 | +14.11% | 30만 |
|---|
| 2025.10.31 | ₩11,544 | ₩11,718 | ₩10,689 | ₩10,903 | -5.56% | 14.2만 |
|---|
| 2025.10.30 | ₩11,224 | ₩11,667 | ₩10,689 | ₩11,504 | +2.50% | 10.9만 |
|---|
| 2025.10.29 | ₩11,157 | ₩11,785 | ₩10,689 | ₩11,264 | +0.96% | 26.9만 |
|---|
| 2025.10.28 | ₩9,607 | ₩11,344 | ₩9,607 | ₩11,077 | +15.30% | 27.7만 |
|---|
| 2025.10.27 | ₩8,979 | ₩10,034 | ₩8,859 | ₩9,593 | +6.85% | 22만 |
|---|
| 2025.10.24 | ₩9,380 | ₩9,398 | ₩8,912 | ₩8,979 | -4.27% | 11.1만 |
|---|
| 2025.10.23 | ₩9,206 | ₩9,337 | ₩9,072 | ₩9,259 | +0.58% | 4.3만 |
|---|
| 2025.10.22 | ₩9,406 | ₩9,480 | ₩8,939 | ₩9,259 | -1.56% | 18.3만 |
|---|
| 2025.10.21 | ₩9,607 | ₩9,740 | ₩9,233 | ₩9,340 | -2.78% | 14.5만 |
|---|
| 2025.10.20 | ₩9,300 | ₩9,700 | ₩9,019 | ₩9,567 | +2.87% | 18만 |
|---|
| 2025.10.17 | ₩8,765 | ₩9,380 | ₩8,551 | ₩9,219 | +5.18% | 41.8만 |
|---|
| 2025.10.16 | ₩8,765 | ₩9,179 | ₩8,271 | ₩8,872 | +1.22% | 56.4만 |
|---|
| 2025.10.15 | ₩7,897 | ₩8,819 | ₩7,843 | ₩8,685 | +9.98% | 27.5만 |
|---|
| 2025.10.14 | ₩7,375 | ₩7,993 | ₩7,015 | ₩7,816 | +5.98% | 9.9만 |
|---|
| 2025.10.13 | ₩7,576 | ₩7,616 | ₩7,402 | ₩7,429 | -1.94% | 6.7만 |
|---|
| 2025.10.10 | ₩7,857 | ₩7,937 | ₩7,402 | ₩7,509 | -4.42% | 8.5만 |
|---|