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 | ₩8,592 | ₩9,247 | ₩8,485 | ₩8,980 | +4.51% | 26.4만 |
| 2026.10.08 | ₩8,352 | ₩8,726 | ₩8,272 | ₩8,592 | +2.88% | 33.3만 |
| 2026.10.07 | ₩8,285 | ₩8,525 | ₩8,165 | ₩8,352 | +0.81% | 16.3만 |
| 2026.10.06 | ₩8,499 | ₩8,552 | ₩8,158 | ₩8,285 | -2.52% | 19.1만 |
| 2026.10.05 | ₩8,499 | ₩8,519 | ₩7,984 | ₩8,432 | -0.79% | 21.9만 |
| 2026.10.02 | ₩8,579 | ₩8,606 | ₩8,285 | ₩8,432 | -1.71% | 29.3만 |
| 2026.10.01 | ₩8,459 | ₩8,646 | ₩8,338 | ₩8,459 | 0.00% | 24.2만 |
| 2026.09.30 | ₩8,338 | ₩8,552 | ₩8,205 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,365 |
| +0.32% |
| 24.9만 |
| 2026.09.29 | ₩8,512 | ₩8,619 | ₩8,125 | ₩8,258 | -2.98% | 15.4만 |
|---|
| 2026.09.28 | ₩8,298 | ₩8,358 | ₩8,018 | ₩8,338 | +0.48% | 22.3만 |
|---|
| 2026.09.25 | ₩8,485 | ₩8,753 | ₩8,258 | ₩8,312 | -2.05% | 20.4만 |
|---|
| 2026.09.24 | ₩8,432 | ₩8,639 | ₩8,258 | ₩8,459 | +0.32% | 40.2만 |
|---|
| 2026.09.23 | ₩9,568 | ₩9,581 | ₩8,472 | ₩8,499 | -11.17% | 35.6만 |
|---|
| 2026.09.22 | ₩8,779 | ₩9,772 | ₩8,753 | ₩9,608 | +9.44% | 43.2만 |
|---|
| 2026.09.21 | ₩8,993 | ₩9,020 | ₩8,606 | ₩8,686 | -3.42% | 27.2만 |
|---|
| 2026.09.18 | ₩8,886 | ₩9,180 | ₩8,779 | ₩8,913 | +0.30% | 24만 |
|---|
| 2026.09.17 | ₩9,047 | ₩9,251 | ₩8,566 | ₩8,913 | -1.48% | 37.4만 |
|---|
| 2026.09.16 | ₩8,886 | ₩9,113 | ₩8,726 | ₩8,860 | -0.30% | 28.9만 |
|---|
| 2026.09.15 | ₩9,167 | ₩9,220 | ₩8,659 | ₩8,833 | -3.64% | 31.5만 |
|---|
| 2026.09.14 | ₩9,528 | ₩9,695 | ₩9,154 | ₩9,167 | -3.79% | 23.6만 |
|---|
| 2026.09.11 | ₩9,728 | ₩9,862 | ₩9,434 | ₩9,581 | -1.51% | 19.1만 |
|---|
| 2026.09.10 | ₩9,568 | ₩9,715 | ₩9,401 | ₩9,675 | +1.12% | 14.3만 |
|---|
| 2026.09.09 | ₩9,862 | ₩10,009 | ₩9,554 | ₩9,688 | -1.76% | 27.4만 |
|---|
| 2026.09.08 | ₩9,902 | ₩10,009 | ₩9,621 | ₩9,888 | -0.13% | 14만 |
|---|
| 2026.09.04 | ₩9,782 | ₩10,122 | ₩9,782 | ₩9,982 | +2.05% | 12.4만 |
|---|
| 2026.09.03 | ₩9,995 | ₩10,089 | ₩9,661 | ₩9,848 | -1.47% | 18.7만 |
|---|
| 2026.09.02 | ₩10,236 | ₩10,450 | ₩9,675 | ₩9,955 | -2.74% | 35.9만 |
|---|
| 2026.09.01 | ₩10,076 | ₩10,263 | ₩10,009 | ₩10,209 | +1.33% | 17.1만 |
|---|
| 2026.08.31 | ₩10,356 | ₩10,423 | ₩10,013 | ₩10,209 | -1.42% | 21.5만 |
|---|
| 2026.08.28 | ₩11,185 | ₩11,265 | ₩10,316 | ₩10,396 | -7.05% | 22.2만 |
|---|
| 2026.08.27 | ₩11,412 | ₩11,412 | ₩10,971 | ₩11,225 | -1.64% | 27.5만 |
|---|
| 2026.08.26 | ₩11,465 | ₩11,572 | ₩11,131 | ₩11,345 | -1.05% | 26.3만 |
|---|
| 2026.08.25 | ₩11,265 | ₩11,692 | ₩11,131 | ₩11,425 | +1.42% | 41.8만 |
|---|
| 2026.08.24 | ₩11,786 | ₩11,786 | ₩11,171 | ₩11,292 | -4.20% | 23.3만 |
|---|
| 2026.08.21 | ₩11,773 | ₩12,133 | ₩11,532 | ₩11,826 | +0.45% | 30.5만 |
|---|
| 2026.08.20 | ₩11,492 | ₩12,481 | ₩11,479 | ₩11,652 | +1.40% | 49.6만 |
|---|
| 2026.08.19 | ₩11,145 | ₩12,000 | ₩11,091 | ₩11,358 | +1.92% | 42.8만 |
|---|
| 2026.08.18 | ₩9,942 | ₩11,024 | ₩9,942 | ₩10,998 | +10.62% | 30.2만 |
|---|
| 2026.08.17 | ₩9,955 | ₩10,076 | ₩9,848 | ₩9,888 | -0.67% | 20.6만 |
|---|
| 2026.08.14 | ₩9,701 | ₩9,982 | ₩9,594 | ₩9,929 | +2.34% | 14.2만 |
|---|
| 2026.08.13 | ₩9,982 | ₩10,035 | ₩9,621 | ₩9,755 | -2.28% | 22.7만 |
|---|
| 2026.08.12 | ₩10,022 | ₩10,356 | ₩9,855 | ₩9,915 | -1.07% | 26.8만 |
|---|
| 2026.08.11 | ₩9,995 | ₩10,196 | ₩9,835 | ₩10,035 | +0.40% | 34.5만 |
|---|
| 2026.08.10 | ₩9,915 | ₩10,182 | ₩9,788 | ₩9,969 | +0.54% | 19.2만 |
|---|
| 2026.08.07 | ₩9,982 | ₩10,370 | ₩9,878 | ₩10,009 | +0.27% | 24만 |
|---|
| 2026.08.06 | ₩9,354 | ₩10,289 | ₩9,354 | ₩9,915 | +6.00% | 32.9만 |
|---|
| 2026.08.05 | ₩9,755 | ₩10,156 | ₩9,755 | ₩9,982 | +2.33% | 26.7만 |
|---|
| 2026.08.04 | ₩9,488 | ₩9,902 | ₩9,354 | ₩9,728 | +2.54% | 38.3만 |
|---|
| 2026.08.03 | ₩9,554 | ₩9,818 | ₩9,260 | ₩9,434 | -1.26% | 28.7만 |
|---|
| 2026.07.31 | ₩9,461 | ₩9,635 | ₩9,033 | ₩9,341 | -1.27% | 21.1만 |
|---|
| 2026.07.30 | ₩9,274 | ₩9,550 | ₩9,180 | ₩9,354 | +0.86% | 23.6만 |
|---|
| 2026.07.29 | ₩9,581 | ₩9,688 | ₩8,953 | ₩9,207 | -3.91% | 30.2만 |
|---|
| 2026.07.28 | ₩9,808 | ₩9,808 | ₩9,327 | ₩9,581 | -2.32% | 18만 |
|---|
| 2026.07.27 | ₩9,741 | ₩10,329 | ₩9,635 | ₩9,688 | -0.55% | 25.1만 |
|---|
| 2026.07.24 | ₩9,915 | ₩10,263 | ₩9,528 | ₩9,741 | -1.75% | 19.2만 |
|---|
| 2026.07.23 | ₩9,635 | ₩9,848 | ₩9,447 | ₩9,795 | +1.66% | 24.4만 |
|---|
| 2026.07.22 | ₩10,076 | ₩10,136 | ₩9,635 | ₩9,782 | -2.92% | 25만 |
|---|
| 2026.07.21 | ₩9,835 | ₩10,263 | ₩9,768 | ₩10,182 | +3.53% | 35만 |
|---|
| 2026.07.20 | ₩10,517 | ₩10,757 | ₩9,755 | ₩9,835 | -6.48% | 37.3만 |
|---|
| 2026.07.17 | ₩10,917 | ₩11,158 | ₩10,476 | ₩10,517 | -3.67% | 30.1만 |
|---|
| 2026.07.16 | ₩11,746 | ₩11,746 | ₩10,957 | ₩11,118 | -5.35% | 44.4만 |
|---|
| 2026.07.15 | ₩11,465 | ₩11,893 | ₩10,704 | ₩11,773 | +2.68% | 60.6만 |
|---|
| 2026.07.14 | ₩11,599 | ₩11,973 | ₩11,251 | ₩11,465 | -1.15% | 33.5만 |
|---|
| 2026.07.13 | ₩11,532 | ₩11,606 | ₩11,038 | ₩11,479 | -0.46% | 70.8만 |
|---|
| 2026.07.10 | ₩12,254 | ₩12,254 | ₩11,425 | ₩11,706 | -4.47% | 58만 |
|---|
| 2026.07.09 | ₩12,321 | ₩12,802 | ₩11,886 | ₩12,240 | -0.65% | 73.4만 |
|---|
| 2026.07.08 | ₩12,441 | ₩12,508 | ₩11,866 | ₩12,401 | -0.32% | 103.2만 |
|---|
| 2026.07.07 | ₩11,011 | ₩12,855 | ₩10,730 | ₩12,361 | +12.26% | 125만 |
|---|
| 2026.07.06 | ₩10,623 | ₩11,398 | ₩10,623 | ₩11,011 | +3.65% | 42.5만 |
|---|
| 2026.07.02 | ₩10,637 | ₩11,011 | ₩10,483 | ₩10,931 | +2.76% | 60.1만 |
|---|
| 2026.07.01 | ₩10,637 | ₩10,824 | ₩10,089 | ₩10,530 | -1.01% | 44.6만 |
|---|
| 2026.06.30 | ₩10,557 | ₩11,145 | ₩10,436 | ₩10,503 | -0.51% | 48.4만 |
|---|
| 2026.06.29 | ₩9,728 | ₩10,611 | ₩9,574 | ₩10,583 | +8.79% | 77.5만 |
|---|
| 2026.06.26 | ₩8,993 | ₩10,156 | ₩8,993 | ₩9,741 | +8.32% | 334.1만 |
|---|
| 2026.06.25 | ₩9,060 | ₩9,381 | ₩8,773 | ₩9,020 | -0.44% | 25.2만 |
|---|
| 2026.06.24 | ₩9,234 | ₩9,488 | ₩8,980 | ₩9,007 | -2.46% | 23.8만 |
|---|
| 2026.06.23 | ₩9,327 | ₩9,755 | ₩9,047 | ₩9,287 | -0.43% | 29.4만 |
|---|
| 2026.06.22 | ₩9,287 | ₩9,621 | ₩9,194 | ₩9,461 | +1.87% | 40.3만 |
|---|
| 2026.06.18 | ₩8,860 | ₩9,327 | ₩8,706 | ₩9,100 | +2.71% | 43.1만 |
|---|
| 2026.06.17 | ₩8,419 | ₩9,087 | ₩8,352 | ₩8,686 | +3.17% | 21.3만 |
|---|
| 2026.06.16 | ₩8,298 | ₩8,505 | ₩8,091 | ₩8,432 | +1.61% | 20.9만 |
|---|
| 2026.06.15 | ₩8,258 | ₩8,503 | ₩8,151 | ₩8,298 | +0.49% | 14.4만 |
|---|
| 2026.06.12 | ₩8,258 | ₩8,798 | ₩8,118 | ₩8,151 | -1.29% | 23.6만 |
|---|
| 2026.06.11 | ₩8,900 | ₩8,900 | ₩8,058 | ₩8,245 | -7.36% | 43.2만 |
|---|
| 2026.06.10 | ₩9,100 | ₩9,581 | ₩8,570 | ₩8,619 | -5.29% | 31.9만 |
|---|
| 2026.06.09 | ₩9,314 | ₩9,675 | ₩8,933 | ₩9,167 | -1.58% | 55.9만 |
|---|
| 2026.06.08 | ₩8,886 | ₩10,597 | ₩8,833 | ₩9,047 | +1.80% | 84.3만 |
|---|
| 2026.06.05 | ₩8,499 | ₩8,686 | ₩8,158 | ₩8,686 | +2.20% | 25.3만 |
|---|
| 2026.06.04 | ₩8,111 | ₩8,860 | ₩8,111 | ₩8,566 | +5.60% | 19.7만 |
|---|
| 2026.06.03 | ₩8,432 | ₩8,612 | ₩8,018 | ₩8,071 | -4.28% | 23.5만 |
|---|
| 2026.06.02 | ₩9,274 | ₩9,274 | ₩8,419 | ₩8,445 | -8.93% | 46.2만 |
|---|
| 2026.06.01 | ₩9,194 | ₩9,862 | ₩9,154 | ₩9,381 | +2.03% | 31.4만 |
|---|
| 2026.05.29 | ₩9,341 | ₩9,528 | ₩8,926 | ₩9,314 | -0.29% | 26.6만 |
|---|
| 2026.05.28 | ₩10,142 | ₩10,156 | ₩9,127 | ₩9,247 | -8.83% | 61.2만 |
|---|
| 2026.05.27 | ₩10,690 | ₩10,984 | ₩9,628 | ₩10,142 | -5.12% | 95.3만 |
|---|
| 2026.05.26 | ₩9,822 | ₩10,483 | ₩9,427 | ₩10,129 | +3.13% | 49.4만 |
|---|
| 2026.05.22 | ₩9,608 | ₩9,888 | ₩9,594 | ₩9,661 | +0.56% | 18만 |
|---|
| 2026.05.21 | ₩9,755 | ₩9,755 | ₩9,194 | ₩9,554 | -2.05% | 13만 |
|---|
| 2026.05.20 | ₩9,287 | ₩9,835 | ₩9,287 | ₩9,594 | +3.31% | 17.7만 |
|---|
| 2026.05.19 | ₩9,301 | ₩9,334 | ₩8,900 | ₩9,220 | -0.86% | 19만 |
|---|
| 2026.05.18 | ₩9,768 | ₩10,196 | ₩9,087 | ₩9,301 | -4.79% | 44.4만 |
|---|
| 2026.05.15 | ₩10,704 | ₩10,770 | ₩9,688 | ₩9,715 | -9.24% | 24만 |
|---|
| 2026.05.14 | ₩11,171 | ₩11,292 | ₩10,677 | ₩10,837 | -2.99% | 23.7만 |
|---|
| 2026.05.13 | ₩10,811 | ₩11,479 | ₩10,590 | ₩11,145 | +3.09% | 35.7만 |
|---|
| 2026.05.12 | ₩10,463 | ₩11,024 | ₩10,034 | ₩10,957 | +4.73% | 20.3만 |
|---|
| 2026.05.11 | ₩10,263 | ₩10,957 | ₩10,209 | ₩10,503 | +2.34% | 18.7만 |
|---|
| 2026.05.08 | ₩10,022 | ₩10,637 | ₩10,009 | ₩10,276 | +2.53% | 18.3만 |
|---|
| 2026.05.07 | ₩9,982 | ₩10,156 | ₩9,635 | ₩9,995 | +0.13% | 15.2만 |
|---|
| 2026.05.06 | ₩9,969 | ₩10,770 | ₩9,875 | ₩10,049 | +0.80% | 33.2만 |
|---|
| 2026.05.05 | ₩9,447 | ₩10,062 | ₩8,686 | ₩9,955 | +5.37% | 28.4만 |
|---|
| 2026.05.04 | ₩9,701 | ₩10,329 | ₩9,688 | ₩10,196 | +5.10% | 16.3만 |
|---|
| 2026.05.01 | ₩9,514 | ₩9,782 | ₩9,147 | ₩9,728 | +2.25% | 23.7만 |
|---|
| 2026.04.30 | ₩9,234 | ₩9,688 | ₩9,047 | ₩9,554 | +3.47% | 22.7만 |
|---|
| 2026.04.29 | ₩9,488 | ₩9,628 | ₩8,966 | ₩9,220 | -2.82% | 16.6만 |
|---|
| 2026.04.28 | ₩9,354 | ₩9,675 | ₩9,280 | ₩9,488 | +1.43% | 10.4만 |
|---|
| 2026.04.27 | ₩9,394 | ₩9,848 | ₩9,274 | ₩9,407 | +0.14% | 14.8만 |
|---|
| 2026.04.24 | ₩9,808 | ₩9,808 | ₩9,354 | ₩9,407 | -4.09% | 21만 |
|---|
| 2026.04.23 | ₩10,570 | ₩10,657 | ₩9,661 | ₩9,768 | -7.59% | 16.1만 |
|---|
| 2026.04.22 | ₩9,995 | ₩10,597 | ₩9,975 | ₩10,570 | +5.75% | 16.3만 |
|---|
| 2026.04.21 | ₩10,156 | ₩10,289 | ₩9,848 | ₩9,942 | -2.11% | 13.9만 |
|---|
| 2026.04.20 | ₩10,476 | ₩10,490 | ₩10,102 | ₩10,129 | -3.32% | 16.4만 |
|---|
| 2026.04.17 | ₩10,343 | ₩10,797 | ₩10,102 | ₩10,530 | +1.81% | 25.2만 |
|---|
| 2026.04.16 | ₩10,249 | ₩10,249 | ₩9,771 | ₩10,062 | -1.83% | 21.4만 |
|---|
| 2026.04.15 | ₩9,755 | ₩10,276 | ₩9,301 | ₩10,236 | +4.93% | 29.8만 |
|---|
| 2026.04.14 | ₩9,782 | ₩9,969 | ₩9,541 | ₩9,661 | -1.23% | 26.2만 |
|---|
| 2026.04.13 | ₩8,846 | ₩9,581 | ₩8,699 | ₩9,528 | +7.70% | 21.8만 |
|---|
| 2026.04.10 | ₩8,873 | ₩9,301 | ₩8,619 | ₩8,913 | +0.45% | 42.3만 |
|---|
| 2026.04.09 | ₩8,004 | ₩8,833 | ₩7,964 | ₩8,833 | +10.35% | 20.8만 |
|---|
| 2026.04.08 | ₩8,579 | ₩8,686 | ₩7,563 | ₩8,004 | -6.70% | 42.1만 |
|---|
| 2026.04.07 | ₩8,044 | ₩8,552 | ₩7,657 | ₩8,365 | +3.99% | 27.2만 |
|---|
| 2026.04.06 | ₩7,791 | ₩8,312 | ₩7,777 | ₩8,031 | +3.09% | 19.7만 |
|---|
| 2026.04.02 | ₩7,590 | ₩8,218 | ₩7,497 | ₩7,777 | +2.46% | 30.4만 |
|---|
| 2026.04.01 | ₩7,283 | ₩7,730 | ₩7,283 | ₩7,603 | +4.40% | 12.1만 |
|---|
| 2026.03.31 | ₩7,283 | ₩7,791 | ₩7,148 | ₩7,350 | +0.92% | 15.2만 |
|---|
| 2026.03.30 | ₩7,951 | ₩7,951 | ₩7,229 | ₩7,243 | -8.91% | 25.6만 |
|---|
| 2026.03.27 | ₩8,699 | ₩8,699 | ₩7,724 | ₩8,044 | -7.53% | 53.4만 |
|---|
| 2026.03.26 | ₩8,552 | ₩9,127 | ₩8,552 | ₩8,739 | +2.19% | 23.8만 |
|---|
| 2026.03.25 | ₩8,619 | ₩9,097 | ₩8,445 | ₩8,646 | +0.31% | 21.1만 |
|---|
| 2026.03.24 | ₩8,659 | ₩8,739 | ₩8,325 | ₩8,552 | -1.23% | 29.2만 |
|---|
| 2026.03.23 | ₩8,753 | ₩8,799 | ₩8,285 | ₩8,713 | -0.46% | 22.3만 |
|---|
| 2026.03.20 | ₩8,873 | ₩9,163 | ₩8,516 | ₩8,713 | -1.81% | 54.9만 |
|---|
| 2026.03.19 | ₩9,287 | ₩9,287 | ₩8,686 | ₩8,980 | -3.31% | 50.8만 |
|---|
| 2026.03.18 | ₩9,194 | ₩10,142 | ₩8,766 | ₩9,394 | +2.18% | 110만 |
|---|
| 2026.03.17 | ₩8,485 | ₩9,301 | ₩8,285 | ₩9,260 | +9.13% | 52.8만 |
|---|
| 2026.03.16 | ₩7,577 | ₩8,833 | ₩7,350 | ₩8,419 | +11.11% | 74.1만 |
|---|
| 2026.03.13 | ₩7,710 | ₩8,084 | ₩7,216 | ₩7,577 | -1.73% | 27.9만 |
|---|
| 2026.03.12 | ₩7,523 | ₩7,657 | ₩6,842 | ₩7,577 | +0.71% | 50.8만 |
|---|
| 2026.03.11 | ₩7,122 | ₩7,149 | ₩6,428 | ₩6,762 | -5.07% | 23.6만 |
|---|
| 2026.03.10 | ₩6,307 | ₩7,296 | ₩6,160 | ₩7,149 | +13.35% | 48만 |
|---|
| 2026.03.09 | ₩6,160 | ₩6,681 | ₩5,987 | ₩6,294 | +2.17% | 57만 |
|---|
| 2026.03.06 | ₩6,000 | ₩6,160 | ₩5,853 | ₩6,160 | +2.67% | 8.3만 |
|---|
| 2026.03.05 | ₩6,481 | ₩6,494 | ₩6,000 | ₩6,053 | -6.60% | 16.5만 |
|---|
| 2026.03.04 | ₩5,840 | ₩6,414 | ₩5,706 | ₩6,374 | +9.15% | 19.1만 |
|---|
| 2026.03.03 | ₩5,639 | ₩6,093 | ₩5,639 | ₩5,813 | +3.08% | 23.3만 |
|---|
| 2026.03.02 | ₩5,479 | ₩5,850 | ₩5,361 | ₩5,786 | +5.61% | 15.3만 |
|---|
| 2026.02.27 | ₩5,332 | ₩5,612 | ₩5,298 | ₩5,612 | +5.26% | 16.7만 |
|---|
| 2026.02.26 | ₩5,479 | ₩5,479 | ₩5,131 | ₩5,332 | -2.68% | 18.6만 |
|---|
| 2026.02.25 | ₩5,399 | ₩5,592 | ₩5,321 | ₩5,479 | +1.49% | 21.2만 |
|---|
| 2026.02.24 | ₩5,278 | ₩5,385 | ₩5,191 | ₩5,345 | +1.27% | 9.5만 |
|---|
| 2026.02.23 | ₩5,065 | ₩5,312 | ₩5,027 | ₩5,278 | +4.22% | 11.5만 |
|---|
| 2026.02.20 | ₩5,145 | ₩5,171 | ₩4,984 | ₩5,065 | -1.56% | 9.1만 |
|---|
| 2026.02.19 | ₩5,145 | ₩5,238 | ₩4,931 | ₩5,238 | +1.82% | 21.5만 |
|---|
| 2026.02.18 | ₩5,332 | ₩5,341 | ₩5,051 | ₩5,145 | -3.51% | 16.7만 |
|---|
| 2026.02.17 | ₩5,225 | ₩5,419 | ₩5,044 | ₩5,332 | +2.05% | 13.4만 |
|---|
| 2026.02.13 | ₩5,158 | ₩5,379 | ₩5,051 | ₩5,198 | +0.78% | 9만 |
|---|
| 2026.02.12 | ₩5,425 | ₩5,459 | ₩5,011 | ₩5,292 | -2.46% | 22.4만 |
|---|
| 2026.02.11 | ₩5,118 | ₩5,492 | ₩4,831 | ₩5,439 | +6.27% | 110.3만 |
|---|
| 2026.02.10 | ₩5,091 | ₩5,131 | ₩4,971 | ₩5,024 | -1.31% | 8.5만 |
|---|
| 2026.02.09 | ₩5,078 | ₩5,131 | ₩4,944 | ₩5,091 | +0.26% | 11.1만 |
|---|
| 2026.02.06 | ₩4,824 | ₩5,111 | ₩4,784 | ₩5,078 | +5.26% | 9.2만 |
|---|
| 2026.02.05 | ₩5,038 | ₩5,145 | ₩4,717 | ₩4,771 | -5.31% | 21.4만 |
|---|
| 2026.02.04 | ₩5,171 | ₩5,211 | ₩4,877 | ₩5,118 | -1.03% | 14.5만 |
|---|
| 2026.02.03 | ₩5,399 | ₩5,479 | ₩4,971 | ₩5,185 | -3.96% | 22.1만 |
|---|
| 2026.02.02 | ₩5,238 | ₩5,399 | ₩5,145 | ₩5,318 | +1.53% | 9.5만 |
|---|
| 2026.01.30 | ₩5,318 | ₩5,372 | ₩5,118 | ₩5,292 | -0.50% | 22.5만 |
|---|
| 2026.01.29 | ₩5,278 | ₩5,332 | ₩5,158 | ₩5,325 | +0.89% | 15.2만 |
|---|
| 2026.01.28 | ₩5,452 | ₩5,539 | ₩5,265 | ₩5,292 | -2.94% | 10.5만 |
|---|
| 2026.01.27 | ₩5,412 | ₩5,612 | ₩5,292 | ₩5,519 | +1.98% | 13.1만 |
|---|
| 2026.01.26 | ₩5,586 | ₩5,586 | ₩5,185 | ₩5,399 | -3.35% | 21.5만 |
|---|
| 2026.01.23 | ₩5,652 | ₩6,160 | ₩5,546 | ₩5,612 | -0.71% | 21.7만 |
|---|
| 2026.01.22 | ₩5,358 | ₩5,773 | ₩5,278 | ₩5,679 | +5.99% | 32만 |
|---|
| 2026.01.21 | ₩5,546 | ₩5,572 | ₩5,211 | ₩5,358 | -3.37% | 21.4만 |
|---|
| 2026.01.20 | ₩5,358 | ₩5,619 | ₩5,278 | ₩5,572 | +3.99% | 19.8만 |
|---|
| 2026.01.16 | ₩5,185 | ₩5,505 | ₩5,043 | ₩5,412 | +4.38% | 19.9만 |
|---|
| 2026.01.15 | ₩5,546 | ₩5,546 | ₩5,158 | ₩5,211 | -6.02% | 26.8만 |
|---|
| 2026.01.14 | ₩5,532 | ₩5,596 | ₩5,405 | ₩5,519 | -0.24% | 17.7만 |
|---|
| 2026.01.13 | ₩5,412 | ₩5,505 | ₩5,205 | ₩5,492 | +1.48% | 21.5만 |
|---|
| 2026.01.12 | ₩5,225 | ₩5,452 | ₩5,008 | ₩5,425 | +3.84% | 22만 |
|---|
| 2026.01.09 | ₩5,412 | ₩5,423 | ₩5,158 | ₩5,238 | -3.21% | 27.9만 |
|---|
| 2026.01.08 | ₩5,799 | ₩5,840 | ₩5,318 | ₩5,385 | -7.14% | 25.2만 |
|---|
| 2026.01.07 | ₩5,706 | ₩6,160 | ₩5,612 | ₩5,826 | +2.11% | 41.5만 |
|---|
| 2026.01.06 | ₩5,492 | ₩5,673 | ₩5,492 | ₩5,626 | +2.43% | 18.3만 |
|---|
| 2026.01.05 | ₩5,519 | ₩5,519 | ₩5,198 | ₩5,452 | -1.21% | 30.5만 |
|---|
| 2026.01.02 | ₩5,586 | ₩5,586 | ₩5,258 | ₩5,479 | -1.91% | 26.1만 |
|---|
| 2025.12.31 | ₩5,880 | ₩5,896 | ₩5,372 | ₩5,559 | -5.45% | 38.7만 |
|---|
| 2025.12.30 | ₩5,693 | ₩5,920 | ₩5,639 | ₩5,906 | +3.76% | 41.3만 |
|---|
| 2025.12.29 | ₩5,746 | ₩5,866 | ₩5,599 | ₩5,746 | 0.00% | 29.4만 |
|---|
| 2025.12.26 | ₩5,853 | ₩5,853 | ₩5,532 | ₩5,652 | -3.42% | 16.3만 |
|---|
| 2025.12.24 | ₩5,759 | ₩5,759 | ₩5,586 | ₩5,733 | -0.46% | 5.7만 |
|---|
| 2025.12.23 | ₩5,773 | ₩5,837 | ₩5,572 | ₩5,773 | 0.00% | 20.1만 |
|---|
| 2025.12.22 | ₩6,013 | ₩6,107 | ₩5,786 | ₩5,799 | -3.56% | 27.2만 |
|---|
| 2025.12.19 | ₩6,053 | ₩6,198 | ₩5,833 | ₩6,000 | -0.88% | 63.1만 |
|---|
| 2025.12.18 | ₩6,387 | ₩6,501 | ₩6,027 | ₩6,040 | -5.44% | 19.1만 |
|---|
| 2025.12.17 | ₩6,534 | ₩6,735 | ₩6,361 | ₩6,361 | -2.66% | 16.1만 |
|---|
| 2025.12.16 | ₩6,521 | ₩6,668 | ₩6,240 | ₩6,441 | -1.23% | 16.3만 |
|---|
| 2025.12.15 | ₩6,681 | ₩6,735 | ₩6,347 | ₩6,414 | -4.00% | 23.2만 |
|---|
| 2025.12.12 | ₩6,574 | ₩6,949 | ₩6,508 | ₩6,668 | +1.42% | 13.7만 |
|---|
| 2025.12.11 | ₩6,721 | ₩6,815 | ₩6,441 | ₩6,574 | -2.19% | 18.1만 |
|---|
| 2025.12.10 | ₩6,494 | ₩6,802 | ₩6,347 | ₩6,695 | +3.09% | 16만 |
|---|
| 2025.12.09 | ₩6,361 | ₩6,648 | ₩6,160 | ₩6,494 | +2.10% | 23.5만 |
|---|
| 2025.12.08 | ₩6,842 | ₩6,922 | ₩6,281 | ₩6,361 | -7.03% | 28.9만 |
|---|
| 2025.12.05 | ₩6,735 | ₩6,946 | ₩6,494 | ₩6,708 | -0.40% | 18.4만 |
|---|
| 2025.12.04 | ₩6,775 | ₩6,930 | ₩6,534 | ₩6,708 | -0.99% | 19.5만 |
|---|
| 2025.12.03 | ₩6,428 | ₩6,795 | ₩6,414 | ₩6,762 | +5.20% | 17.3만 |
|---|
| 2025.12.02 | ₩6,615 | ₩6,655 | ₩6,281 | ₩6,401 | -3.23% | 16.8만 |
|---|
| 2025.12.01 | ₩7,269 | ₩7,396 | ₩6,574 | ₩6,628 | -8.82% | 15.4만 |
|---|
| 2025.11.28 | ₩6,935 | ₩7,269 | ₩6,828 | ₩7,269 | +4.82% | 9만 |
|---|
| 2025.11.26 | ₩6,521 | ₩6,855 | ₩6,521 | ₩6,828 | +4.71% | 11.2만 |
|---|
| 2025.11.25 | ₩6,828 | ₩6,935 | ₩6,494 | ₩6,521 | -4.50% | 12.7만 |
|---|
| 2025.11.24 | ₩6,681 | ₩7,042 | ₩6,681 | ₩6,815 | +2.00% | 21.9만 |
|---|
| 2025.11.21 | ₩6,641 | ₩6,882 | ₩6,481 | ₩6,681 | +0.60% | 16만 |
|---|
| 2025.11.20 | ₩6,615 | ₩6,935 | ₩6,347 | ₩6,655 | +0.61% | 17만 |
|---|
| 2025.11.19 | ₩7,015 | ₩7,229 | ₩6,254 | ₩6,441 | -8.19% | 38.8만 |
|---|
| 2025.11.18 | ₩6,882 | ₩7,220 | ₩6,762 | ₩6,975 | +1.36% | 12.4만 |
|---|
| 2025.11.17 | ₩7,777 | ₩7,836 | ₩6,775 | ₩6,868 | -11.68% | 52.9만 |
|---|
| 2025.11.14 | ₩7,670 | ₩8,064 | ₩7,617 | ₩7,857 | +2.44% | 18.9만 |
|---|
| 2025.11.13 | ₩7,911 | ₩8,178 | ₩7,577 | ₩7,817 | -1.18% | 16.9만 |
|---|
| 2025.11.12 | ₩8,125 | ₩8,285 | ₩7,777 | ₩8,018 | -1.32% | 18.5만 |
|---|
| 2025.11.11 | ₩8,018 | ₩8,552 | ₩7,831 | ₩8,018 | 0.00% | 76.4만 |
|---|
| 2025.11.10 | ₩8,365 | ₩8,634 | ₩8,004 | ₩8,111 | -3.04% | 97.8만 |
|---|
| 2025.11.07 | ₩8,432 | ₩8,451 | ₩8,111 | ₩8,205 | -2.69% | 6.1만 |
|---|
| 2025.11.06 | ₩8,900 | ₩8,900 | ₩8,352 | ₩8,606 | -3.30% | 10만 |
|---|
| 2025.11.05 | ₩8,833 | ₩9,214 | ₩8,699 | ₩8,846 | +0.15% | 10.3만 |
|---|
| 2025.11.04 | ₩9,688 | ₩9,955 | ₩8,766 | ₩8,940 | -7.72% | 10.7만 |
|---|
| 2025.11.03 | ₩8,619 | ₩10,343 | ₩8,258 | ₩9,835 | +14.11% | 30만 |
|---|
| 2025.10.31 | ₩11,545 | ₩11,719 | ₩10,690 | ₩10,904 | -5.56% | 14.2만 |
|---|
| 2025.10.30 | ₩11,225 | ₩11,668 | ₩10,690 | ₩11,505 | +2.50% | 10.9만 |
|---|
| 2025.10.29 | ₩11,158 | ₩11,786 | ₩10,690 | ₩11,265 | +0.96% | 26.9만 |
|---|
| 2025.10.28 | ₩9,608 | ₩11,345 | ₩9,608 | ₩11,078 | +15.30% | 27.7만 |
|---|
| 2025.10.27 | ₩8,980 | ₩10,035 | ₩8,860 | ₩9,594 | +6.85% | 22만 |
|---|
| 2025.10.24 | ₩9,381 | ₩9,399 | ₩8,913 | ₩8,980 | -4.27% | 11.1만 |
|---|
| 2025.10.23 | ₩9,207 | ₩9,338 | ₩9,073 | ₩9,260 | +0.58% | 4.3만 |
|---|
| 2025.10.22 | ₩9,407 | ₩9,481 | ₩8,940 | ₩9,260 | -1.56% | 18.3만 |
|---|
| 2025.10.21 | ₩9,608 | ₩9,741 | ₩9,234 | ₩9,341 | -2.78% | 14.5만 |
|---|
| 2025.10.20 | ₩9,301 | ₩9,701 | ₩9,020 | ₩9,568 | +2.87% | 18만 |
|---|
| 2025.10.17 | ₩8,766 | ₩9,381 | ₩8,552 | ₩9,220 | +5.18% | 41.8만 |
|---|
| 2025.10.16 | ₩8,766 | ₩9,180 | ₩8,272 | ₩8,873 | +1.22% | 56.4만 |
|---|
| 2025.10.15 | ₩7,897 | ₩8,819 | ₩7,844 | ₩8,686 | +9.98% | 27.5만 |
|---|
| 2025.10.14 | ₩7,376 | ₩7,994 | ₩7,015 | ₩7,817 | +5.98% | 9.9만 |
|---|
| 2025.10.13 | ₩7,577 | ₩7,617 | ₩7,403 | ₩7,430 | -1.94% | 6.7만 |
|---|
| 2025.10.10 | ₩7,857 | ₩7,938 | ₩7,403 | ₩7,510 | -4.42% | 8.5만 |
|---|