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 | ₩8,594 | ₩9,249 | ₩8,487 | ₩8,982 | +4.51% | 26.4만 |
| 2026.10.08 | ₩8,354 | ₩8,728 | ₩8,273 | ₩8,594 | +2.88% | 33.3만 |
| 2026.10.07 | ₩8,287 | ₩8,527 | ₩8,167 | ₩8,354 | +0.81% | 16.3만 |
| 2026.10.06 | ₩8,501 | ₩8,554 | ₩8,160 | ₩8,287 | -2.52% | 19.1만 |
| 2026.10.05 | ₩8,501 | ₩8,521 | ₩7,986 | ₩8,434 | -0.79% | 21.9만 |
| 2026.10.02 | ₩8,581 | ₩8,608 | ₩8,287 | ₩8,434 | -1.71% | 29.3만 |
| 2026.10.01 | ₩8,461 | ₩8,648 | ₩8,340 | ₩8,461 | 0.00% | 24.2만 |
| 2026.09.30 | ₩8,340 | ₩8,554 | ₩8,207 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,367 |
| +0.32% |
| 24.9만 |
| 2026.09.29 | ₩8,514 | ₩8,621 | ₩8,126 | ₩8,260 | -2.98% | 15.4만 |
|---|
| 2026.09.28 | ₩8,300 | ₩8,360 | ₩8,019 | ₩8,340 | +0.48% | 22.3만 |
|---|
| 2026.09.25 | ₩8,487 | ₩8,755 | ₩8,260 | ₩8,314 | -2.05% | 20.4만 |
|---|
| 2026.09.24 | ₩8,434 | ₩8,641 | ₩8,260 | ₩8,461 | +0.32% | 40.2만 |
|---|
| 2026.09.23 | ₩9,570 | ₩9,583 | ₩8,474 | ₩8,501 | -11.17% | 35.6만 |
|---|
| 2026.09.22 | ₩8,781 | ₩9,774 | ₩8,755 | ₩9,610 | +9.44% | 43.2만 |
|---|
| 2026.09.21 | ₩8,995 | ₩9,022 | ₩8,608 | ₩8,688 | -3.42% | 27.2만 |
|---|
| 2026.09.18 | ₩8,888 | ₩9,182 | ₩8,781 | ₩8,915 | +0.30% | 24만 |
|---|
| 2026.09.17 | ₩9,049 | ₩9,253 | ₩8,567 | ₩8,915 | -1.48% | 37.4만 |
|---|
| 2026.09.16 | ₩8,888 | ₩9,115 | ₩8,728 | ₩8,862 | -0.30% | 28.9만 |
|---|
| 2026.09.15 | ₩9,169 | ₩9,222 | ₩8,661 | ₩8,835 | -3.64% | 31.5만 |
|---|
| 2026.09.14 | ₩9,530 | ₩9,697 | ₩9,156 | ₩9,169 | -3.79% | 23.6만 |
|---|
| 2026.09.11 | ₩9,730 | ₩9,864 | ₩9,436 | ₩9,583 | -1.51% | 19.1만 |
|---|
| 2026.09.10 | ₩9,570 | ₩9,717 | ₩9,403 | ₩9,677 | +1.12% | 14.3만 |
|---|
| 2026.09.09 | ₩9,864 | ₩10,011 | ₩9,557 | ₩9,690 | -1.76% | 27.4만 |
|---|
| 2026.09.08 | ₩9,904 | ₩10,011 | ₩9,623 | ₩9,891 | -0.13% | 14만 |
|---|
| 2026.09.04 | ₩9,784 | ₩10,125 | ₩9,784 | ₩9,984 | +2.05% | 12.4만 |
|---|
| 2026.09.03 | ₩9,998 | ₩10,091 | ₩9,663 | ₩9,851 | -1.47% | 18.7만 |
|---|
| 2026.09.02 | ₩10,238 | ₩10,452 | ₩9,677 | ₩9,958 | -2.74% | 35.9만 |
|---|
| 2026.09.01 | ₩10,078 | ₩10,265 | ₩10,011 | ₩10,211 | +1.33% | 17.1만 |
|---|
| 2026.08.31 | ₩10,358 | ₩10,425 | ₩10,015 | ₩10,211 | -1.42% | 21.5만 |
|---|
| 2026.08.28 | ₩11,187 | ₩11,267 | ₩10,318 | ₩10,399 | -7.05% | 22.2만 |
|---|
| 2026.08.27 | ₩11,414 | ₩11,414 | ₩10,973 | ₩11,227 | -1.64% | 27.5만 |
|---|
| 2026.08.26 | ₩11,468 | ₩11,575 | ₩11,134 | ₩11,348 | -1.05% | 26.3만 |
|---|
| 2026.08.25 | ₩11,267 | ₩11,695 | ₩11,134 | ₩11,428 | +1.42% | 41.8만 |
|---|
| 2026.08.24 | ₩11,789 | ₩11,789 | ₩11,174 | ₩11,294 | -4.20% | 23.3만 |
|---|
| 2026.08.21 | ₩11,775 | ₩12,136 | ₩11,535 | ₩11,829 | +0.45% | 30.5만 |
|---|
| 2026.08.20 | ₩11,495 | ₩12,484 | ₩11,481 | ₩11,655 | +1.40% | 49.6만 |
|---|
| 2026.08.19 | ₩11,147 | ₩12,002 | ₩11,094 | ₩11,361 | +1.92% | 42.8만 |
|---|
| 2026.08.18 | ₩9,944 | ₩11,027 | ₩9,944 | ₩11,000 | +10.62% | 30.2만 |
|---|
| 2026.08.17 | ₩9,958 | ₩10,078 | ₩9,851 | ₩9,891 | -0.67% | 20.6만 |
|---|
| 2026.08.14 | ₩9,704 | ₩9,984 | ₩9,597 | ₩9,931 | +2.34% | 14.2만 |
|---|
| 2026.08.13 | ₩9,984 | ₩10,038 | ₩9,623 | ₩9,757 | -2.28% | 22.7만 |
|---|
| 2026.08.12 | ₩10,024 | ₩10,358 | ₩9,857 | ₩9,917 | -1.07% | 26.8만 |
|---|
| 2026.08.11 | ₩9,998 | ₩10,198 | ₩9,837 | ₩10,038 | +0.40% | 34.5만 |
|---|
| 2026.08.10 | ₩9,917 | ₩10,185 | ₩9,790 | ₩9,971 | +0.54% | 19.2만 |
|---|
| 2026.08.07 | ₩9,984 | ₩10,372 | ₩9,880 | ₩10,011 | +0.27% | 24만 |
|---|
| 2026.08.06 | ₩9,356 | ₩10,292 | ₩9,356 | ₩9,917 | +6.00% | 32.9만 |
|---|
| 2026.08.05 | ₩9,757 | ₩10,158 | ₩9,757 | ₩9,984 | +2.33% | 26.7만 |
|---|
| 2026.08.04 | ₩9,490 | ₩9,904 | ₩9,356 | ₩9,730 | +2.54% | 38.3만 |
|---|
| 2026.08.03 | ₩9,557 | ₩9,820 | ₩9,262 | ₩9,436 | -1.26% | 28.7만 |
|---|
| 2026.07.31 | ₩9,463 | ₩9,637 | ₩9,035 | ₩9,343 | -1.27% | 21.1만 |
|---|
| 2026.07.30 | ₩9,276 | ₩9,553 | ₩9,182 | ₩9,356 | +0.86% | 23.6만 |
|---|
| 2026.07.29 | ₩9,583 | ₩9,690 | ₩8,955 | ₩9,209 | -3.91% | 30.2만 |
|---|
| 2026.07.28 | ₩9,810 | ₩9,810 | ₩9,329 | ₩9,583 | -2.32% | 18만 |
|---|
| 2026.07.27 | ₩9,744 | ₩10,332 | ₩9,637 | ₩9,690 | -0.55% | 25.1만 |
|---|
| 2026.07.24 | ₩9,917 | ₩10,265 | ₩9,530 | ₩9,744 | -1.75% | 19.2만 |
|---|
| 2026.07.23 | ₩9,637 | ₩9,851 | ₩9,450 | ₩9,797 | +1.66% | 24.4만 |
|---|
| 2026.07.22 | ₩10,078 | ₩10,138 | ₩9,637 | ₩9,784 | -2.92% | 25만 |
|---|
| 2026.07.21 | ₩9,837 | ₩10,265 | ₩9,770 | ₩10,185 | +3.53% | 35만 |
|---|
| 2026.07.20 | ₩10,519 | ₩10,759 | ₩9,757 | ₩9,837 | -6.48% | 37.3만 |
|---|
| 2026.07.17 | ₩10,920 | ₩11,160 | ₩10,479 | ₩10,519 | -3.67% | 30.1만 |
|---|
| 2026.07.16 | ₩11,749 | ₩11,749 | ₩10,960 | ₩11,120 | -5.35% | 44.4만 |
|---|
| 2026.07.15 | ₩11,468 | ₩11,896 | ₩10,706 | ₩11,775 | +2.68% | 60.6만 |
|---|
| 2026.07.14 | ₩11,602 | ₩11,976 | ₩11,254 | ₩11,468 | -1.15% | 33.5만 |
|---|
| 2026.07.13 | ₩11,535 | ₩11,608 | ₩11,040 | ₩11,481 | -0.46% | 70.8만 |
|---|
| 2026.07.10 | ₩12,256 | ₩12,256 | ₩11,428 | ₩11,708 | -4.47% | 58만 |
|---|
| 2026.07.09 | ₩12,323 | ₩12,804 | ₩11,889 | ₩12,243 | -0.65% | 73.4만 |
|---|
| 2026.07.08 | ₩12,444 | ₩12,510 | ₩11,869 | ₩12,403 | -0.32% | 103.2만 |
|---|
| 2026.07.07 | ₩11,013 | ₩12,858 | ₩10,733 | ₩12,363 | +12.26% | 125만 |
|---|
| 2026.07.06 | ₩10,626 | ₩11,401 | ₩10,626 | ₩11,013 | +3.65% | 42.5만 |
|---|
| 2026.07.02 | ₩10,639 | ₩11,013 | ₩10,485 | ₩10,933 | +2.76% | 60.1만 |
|---|
| 2026.07.01 | ₩10,639 | ₩10,826 | ₩10,091 | ₩10,532 | -1.01% | 44.6만 |
|---|
| 2026.06.30 | ₩10,559 | ₩11,147 | ₩10,439 | ₩10,506 | -0.51% | 48.4만 |
|---|
| 2026.06.29 | ₩9,730 | ₩10,614 | ₩9,577 | ₩10,586 | +8.79% | 77.5만 |
|---|
| 2026.06.26 | ₩8,995 | ₩10,158 | ₩8,995 | ₩9,744 | +8.32% | 334.1만 |
|---|
| 2026.06.25 | ₩9,062 | ₩9,383 | ₩8,775 | ₩9,022 | -0.44% | 25.2만 |
|---|
| 2026.06.24 | ₩9,236 | ₩9,490 | ₩8,982 | ₩9,009 | -2.46% | 23.8만 |
|---|
| 2026.06.23 | ₩9,329 | ₩9,757 | ₩9,049 | ₩9,289 | -0.43% | 29.4만 |
|---|
| 2026.06.22 | ₩9,289 | ₩9,623 | ₩9,196 | ₩9,463 | +1.87% | 40.3만 |
|---|
| 2026.06.18 | ₩8,862 | ₩9,329 | ₩8,708 | ₩9,102 | +2.71% | 43.1만 |
|---|
| 2026.06.17 | ₩8,420 | ₩9,089 | ₩8,354 | ₩8,688 | +3.17% | 21.3만 |
|---|
| 2026.06.16 | ₩8,300 | ₩8,507 | ₩8,093 | ₩8,434 | +1.61% | 20.9만 |
|---|
| 2026.06.15 | ₩8,260 | ₩8,505 | ₩8,153 | ₩8,300 | +0.49% | 14.4만 |
|---|
| 2026.06.12 | ₩8,260 | ₩8,800 | ₩8,120 | ₩8,153 | -1.29% | 23.6만 |
|---|
| 2026.06.11 | ₩8,902 | ₩8,902 | ₩8,060 | ₩8,247 | -7.36% | 43.2만 |
|---|
| 2026.06.10 | ₩9,102 | ₩9,583 | ₩8,571 | ₩8,621 | -5.29% | 31.9만 |
|---|
| 2026.06.09 | ₩9,316 | ₩9,677 | ₩8,935 | ₩9,169 | -1.58% | 55.9만 |
|---|
| 2026.06.08 | ₩8,888 | ₩10,599 | ₩8,835 | ₩9,049 | +1.80% | 84.3만 |
|---|
| 2026.06.05 | ₩8,501 | ₩8,688 | ₩8,160 | ₩8,688 | +2.20% | 25.3만 |
|---|
| 2026.06.04 | ₩8,113 | ₩8,862 | ₩8,113 | ₩8,567 | +5.60% | 19.7만 |
|---|
| 2026.06.03 | ₩8,434 | ₩8,614 | ₩8,019 | ₩8,073 | -4.28% | 23.5만 |
|---|
| 2026.06.02 | ₩9,276 | ₩9,276 | ₩8,420 | ₩8,447 | -8.93% | 46.2만 |
|---|
| 2026.06.01 | ₩9,196 | ₩9,864 | ₩9,156 | ₩9,383 | +2.03% | 31.4만 |
|---|
| 2026.05.29 | ₩9,343 | ₩9,530 | ₩8,928 | ₩9,316 | -0.29% | 26.6만 |
|---|
| 2026.05.28 | ₩10,145 | ₩10,158 | ₩9,129 | ₩9,249 | -8.83% | 61.2만 |
|---|
| 2026.05.27 | ₩10,693 | ₩10,987 | ₩9,630 | ₩10,145 | -5.12% | 95.3만 |
|---|
| 2026.05.26 | ₩9,824 | ₩10,485 | ₩9,430 | ₩10,131 | +3.13% | 49.4만 |
|---|
| 2026.05.22 | ₩9,610 | ₩9,891 | ₩9,597 | ₩9,663 | +0.56% | 18만 |
|---|
| 2026.05.21 | ₩9,757 | ₩9,757 | ₩9,196 | ₩9,557 | -2.05% | 13만 |
|---|
| 2026.05.20 | ₩9,289 | ₩9,837 | ₩9,289 | ₩9,597 | +3.31% | 17.7만 |
|---|
| 2026.05.19 | ₩9,303 | ₩9,336 | ₩8,902 | ₩9,222 | -0.86% | 19만 |
|---|
| 2026.05.18 | ₩9,770 | ₩10,198 | ₩9,089 | ₩9,303 | -4.79% | 44.4만 |
|---|
| 2026.05.15 | ₩10,706 | ₩10,773 | ₩9,690 | ₩9,717 | -9.24% | 24만 |
|---|
| 2026.05.14 | ₩11,174 | ₩11,294 | ₩10,679 | ₩10,840 | -2.99% | 23.7만 |
|---|
| 2026.05.13 | ₩10,813 | ₩11,481 | ₩10,592 | ₩11,147 | +3.09% | 35.7만 |
|---|
| 2026.05.12 | ₩10,465 | ₩11,027 | ₩10,036 | ₩10,960 | +4.73% | 20.3만 |
|---|
| 2026.05.11 | ₩10,265 | ₩10,960 | ₩10,211 | ₩10,506 | +2.34% | 18.7만 |
|---|
| 2026.05.08 | ₩10,024 | ₩10,639 | ₩10,011 | ₩10,278 | +2.53% | 18.3만 |
|---|
| 2026.05.07 | ₩9,984 | ₩10,158 | ₩9,637 | ₩9,998 | +0.13% | 15.2만 |
|---|
| 2026.05.06 | ₩9,971 | ₩10,773 | ₩9,877 | ₩10,051 | +0.80% | 33.2만 |
|---|
| 2026.05.05 | ₩9,450 | ₩10,064 | ₩8,688 | ₩9,958 | +5.37% | 28.4만 |
|---|
| 2026.05.04 | ₩9,704 | ₩10,332 | ₩9,690 | ₩10,198 | +5.10% | 16.3만 |
|---|
| 2026.05.01 | ₩9,516 | ₩9,784 | ₩9,149 | ₩9,730 | +2.25% | 23.7만 |
|---|
| 2026.04.30 | ₩9,236 | ₩9,690 | ₩9,049 | ₩9,557 | +3.47% | 22.7만 |
|---|
| 2026.04.29 | ₩9,490 | ₩9,630 | ₩8,968 | ₩9,222 | -2.82% | 16.6만 |
|---|
| 2026.04.28 | ₩9,356 | ₩9,677 | ₩9,283 | ₩9,490 | +1.43% | 10.4만 |
|---|
| 2026.04.27 | ₩9,396 | ₩9,851 | ₩9,276 | ₩9,410 | +0.14% | 14.8만 |
|---|
| 2026.04.24 | ₩9,810 | ₩9,810 | ₩9,356 | ₩9,410 | -4.09% | 21만 |
|---|
| 2026.04.23 | ₩10,572 | ₩10,659 | ₩9,663 | ₩9,770 | -7.59% | 16.1만 |
|---|
| 2026.04.22 | ₩9,998 | ₩10,599 | ₩9,978 | ₩10,572 | +5.75% | 16.3만 |
|---|
| 2026.04.21 | ₩10,158 | ₩10,292 | ₩9,851 | ₩9,944 | -2.11% | 13.9만 |
|---|
| 2026.04.20 | ₩10,479 | ₩10,492 | ₩10,105 | ₩10,131 | -3.32% | 16.4만 |
|---|
| 2026.04.17 | ₩10,345 | ₩10,800 | ₩10,105 | ₩10,532 | +1.81% | 25.2만 |
|---|
| 2026.04.16 | ₩10,252 | ₩10,252 | ₩9,773 | ₩10,064 | -1.83% | 21.4만 |
|---|
| 2026.04.15 | ₩9,757 | ₩10,278 | ₩9,303 | ₩10,238 | +4.93% | 29.8만 |
|---|
| 2026.04.14 | ₩9,784 | ₩9,971 | ₩9,543 | ₩9,663 | -1.23% | 26.2만 |
|---|
| 2026.04.13 | ₩8,848 | ₩9,583 | ₩8,701 | ₩9,530 | +7.70% | 21.8만 |
|---|
| 2026.04.10 | ₩8,875 | ₩9,303 | ₩8,621 | ₩8,915 | +0.45% | 42.3만 |
|---|
| 2026.04.09 | ₩8,006 | ₩8,835 | ₩7,966 | ₩8,835 | +10.35% | 20.8만 |
|---|
| 2026.04.08 | ₩8,581 | ₩8,688 | ₩7,565 | ₩8,006 | -6.70% | 42.1만 |
|---|
| 2026.04.07 | ₩8,046 | ₩8,554 | ₩7,659 | ₩8,367 | +3.99% | 27.2만 |
|---|
| 2026.04.06 | ₩7,792 | ₩8,314 | ₩7,779 | ₩8,033 | +3.09% | 19.7만 |
|---|
| 2026.04.02 | ₩7,592 | ₩8,220 | ₩7,498 | ₩7,779 | +2.46% | 30.4만 |
|---|
| 2026.04.01 | ₩7,284 | ₩7,732 | ₩7,284 | ₩7,605 | +4.40% | 12.1만 |
|---|
| 2026.03.31 | ₩7,284 | ₩7,792 | ₩7,149 | ₩7,351 | +0.92% | 15.2만 |
|---|
| 2026.03.30 | ₩7,953 | ₩7,953 | ₩7,231 | ₩7,244 | -8.91% | 25.6만 |
|---|
| 2026.03.27 | ₩8,701 | ₩8,701 | ₩7,725 | ₩8,046 | -7.53% | 53.4만 |
|---|
| 2026.03.26 | ₩8,554 | ₩9,129 | ₩8,554 | ₩8,741 | +2.19% | 23.8만 |
|---|
| 2026.03.25 | ₩8,621 | ₩9,099 | ₩8,447 | ₩8,648 | +0.31% | 21.1만 |
|---|
| 2026.03.24 | ₩8,661 | ₩8,741 | ₩8,327 | ₩8,554 | -1.23% | 29.2만 |
|---|
| 2026.03.23 | ₩8,755 | ₩8,801 | ₩8,287 | ₩8,715 | -0.46% | 22.3만 |
|---|
| 2026.03.20 | ₩8,875 | ₩9,165 | ₩8,518 | ₩8,715 | -1.81% | 54.9만 |
|---|
| 2026.03.19 | ₩9,289 | ₩9,289 | ₩8,688 | ₩8,982 | -3.31% | 50.8만 |
|---|
| 2026.03.18 | ₩9,196 | ₩10,145 | ₩8,768 | ₩9,396 | +2.18% | 110만 |
|---|
| 2026.03.17 | ₩8,487 | ₩9,303 | ₩8,287 | ₩9,262 | +9.13% | 52.8만 |
|---|
| 2026.03.16 | ₩7,578 | ₩8,835 | ₩7,351 | ₩8,420 | +11.11% | 74.1만 |
|---|
| 2026.03.13 | ₩7,712 | ₩8,086 | ₩7,218 | ₩7,578 | -1.73% | 27.9만 |
|---|
| 2026.03.12 | ₩7,525 | ₩7,659 | ₩6,843 | ₩7,578 | +0.71% | 50.8만 |
|---|
| 2026.03.11 | ₩7,124 | ₩7,151 | ₩6,429 | ₩6,763 | -5.07% | 23.6만 |
|---|
| 2026.03.10 | ₩6,309 | ₩7,298 | ₩6,162 | ₩7,151 | +13.35% | 48만 |
|---|
| 2026.03.09 | ₩6,162 | ₩6,683 | ₩5,988 | ₩6,295 | +2.17% | 57만 |
|---|
| 2026.03.06 | ₩6,001 | ₩6,162 | ₩5,854 | ₩6,162 | +2.67% | 8.3만 |
|---|
| 2026.03.05 | ₩6,482 | ₩6,496 | ₩6,001 | ₩6,055 | -6.60% | 16.5만 |
|---|
| 2026.03.04 | ₩5,841 | ₩6,416 | ₩5,707 | ₩6,375 | +9.15% | 19.1만 |
|---|
| 2026.03.03 | ₩5,640 | ₩6,095 | ₩5,640 | ₩5,814 | +3.08% | 23.3만 |
|---|
| 2026.03.02 | ₩5,480 | ₩5,852 | ₩5,362 | ₩5,787 | +5.61% | 15.3만 |
|---|
| 2026.02.27 | ₩5,333 | ₩5,614 | ₩5,300 | ₩5,614 | +5.26% | 16.7만 |
|---|
| 2026.02.26 | ₩5,480 | ₩5,480 | ₩5,132 | ₩5,333 | -2.68% | 18.6만 |
|---|
| 2026.02.25 | ₩5,400 | ₩5,594 | ₩5,322 | ₩5,480 | +1.49% | 21.2만 |
|---|
| 2026.02.24 | ₩5,279 | ₩5,386 | ₩5,193 | ₩5,346 | +1.27% | 9.5만 |
|---|
| 2026.02.23 | ₩5,066 | ₩5,313 | ₩5,028 | ₩5,279 | +4.22% | 11.5만 |
|---|
| 2026.02.20 | ₩5,146 | ₩5,173 | ₩4,985 | ₩5,066 | -1.56% | 9.1만 |
|---|
| 2026.02.19 | ₩5,146 | ₩5,239 | ₩4,932 | ₩5,239 | +1.82% | 21.5만 |
|---|
| 2026.02.18 | ₩5,333 | ₩5,342 | ₩5,052 | ₩5,146 | -3.51% | 16.7만 |
|---|
| 2026.02.17 | ₩5,226 | ₩5,420 | ₩5,046 | ₩5,333 | +2.05% | 13.4만 |
|---|
| 2026.02.13 | ₩5,159 | ₩5,380 | ₩5,052 | ₩5,199 | +0.78% | 9만 |
|---|
| 2026.02.12 | ₩5,427 | ₩5,460 | ₩5,012 | ₩5,293 | -2.46% | 22.4만 |
|---|
| 2026.02.11 | ₩5,119 | ₩5,493 | ₩4,832 | ₩5,440 | +6.27% | 110.3만 |
|---|
| 2026.02.10 | ₩5,092 | ₩5,132 | ₩4,972 | ₩5,026 | -1.31% | 8.5만 |
|---|
| 2026.02.09 | ₩5,079 | ₩5,132 | ₩4,945 | ₩5,092 | +0.26% | 11.1만 |
|---|
| 2026.02.06 | ₩4,825 | ₩5,112 | ₩4,785 | ₩5,079 | +5.26% | 9.2만 |
|---|
| 2026.02.05 | ₩5,039 | ₩5,146 | ₩4,718 | ₩4,772 | -5.31% | 21.4만 |
|---|
| 2026.02.04 | ₩5,173 | ₩5,213 | ₩4,879 | ₩5,119 | -1.03% | 14.5만 |
|---|
| 2026.02.03 | ₩5,400 | ₩5,480 | ₩4,972 | ₩5,186 | -3.96% | 22.1만 |
|---|
| 2026.02.02 | ₩5,239 | ₩5,400 | ₩5,146 | ₩5,320 | +1.53% | 9.5만 |
|---|
| 2026.01.30 | ₩5,320 | ₩5,373 | ₩5,119 | ₩5,293 | -0.50% | 22.5만 |
|---|
| 2026.01.29 | ₩5,279 | ₩5,333 | ₩5,159 | ₩5,326 | +0.89% | 15.2만 |
|---|
| 2026.01.28 | ₩5,453 | ₩5,540 | ₩5,266 | ₩5,293 | -2.94% | 10.5만 |
|---|
| 2026.01.27 | ₩5,413 | ₩5,614 | ₩5,293 | ₩5,520 | +1.98% | 13.1만 |
|---|
| 2026.01.26 | ₩5,587 | ₩5,587 | ₩5,186 | ₩5,400 | -3.35% | 21.5만 |
|---|
| 2026.01.23 | ₩5,654 | ₩6,162 | ₩5,547 | ₩5,614 | -0.71% | 21.7만 |
|---|
| 2026.01.22 | ₩5,360 | ₩5,774 | ₩5,279 | ₩5,680 | +5.99% | 32만 |
|---|
| 2026.01.21 | ₩5,547 | ₩5,574 | ₩5,213 | ₩5,360 | -3.37% | 21.4만 |
|---|
| 2026.01.20 | ₩5,360 | ₩5,620 | ₩5,279 | ₩5,574 | +3.99% | 19.8만 |
|---|
| 2026.01.16 | ₩5,186 | ₩5,507 | ₩5,044 | ₩5,413 | +4.38% | 19.9만 |
|---|
| 2026.01.15 | ₩5,547 | ₩5,547 | ₩5,159 | ₩5,213 | -6.02% | 26.8만 |
|---|
| 2026.01.14 | ₩5,533 | ₩5,598 | ₩5,406 | ₩5,520 | -0.24% | 17.7만 |
|---|
| 2026.01.13 | ₩5,413 | ₩5,507 | ₩5,206 | ₩5,493 | +1.48% | 21.5만 |
|---|
| 2026.01.12 | ₩5,226 | ₩5,453 | ₩5,010 | ₩5,427 | +3.84% | 22만 |
|---|
| 2026.01.09 | ₩5,413 | ₩5,424 | ₩5,159 | ₩5,239 | -3.21% | 27.9만 |
|---|
| 2026.01.08 | ₩5,801 | ₩5,841 | ₩5,320 | ₩5,386 | -7.14% | 25.2만 |
|---|
| 2026.01.07 | ₩5,707 | ₩6,162 | ₩5,614 | ₩5,827 | +2.11% | 41.5만 |
|---|
| 2026.01.06 | ₩5,493 | ₩5,674 | ₩5,493 | ₩5,627 | +2.43% | 18.3만 |
|---|
| 2026.01.05 | ₩5,520 | ₩5,520 | ₩5,199 | ₩5,453 | -1.21% | 30.5만 |
|---|
| 2026.01.02 | ₩5,587 | ₩5,587 | ₩5,259 | ₩5,480 | -1.91% | 26.1만 |
|---|
| 2025.12.31 | ₩5,881 | ₩5,897 | ₩5,373 | ₩5,560 | -5.45% | 38.7만 |
|---|
| 2025.12.30 | ₩5,694 | ₩5,921 | ₩5,640 | ₩5,908 | +3.76% | 41.3만 |
|---|
| 2025.12.29 | ₩5,747 | ₩5,868 | ₩5,600 | ₩5,747 | 0.00% | 29.4만 |
|---|
| 2025.12.26 | ₩5,854 | ₩5,854 | ₩5,533 | ₩5,654 | -3.42% | 16.3만 |
|---|
| 2025.12.24 | ₩5,761 | ₩5,761 | ₩5,587 | ₩5,734 | -0.46% | 5.7만 |
|---|
| 2025.12.23 | ₩5,774 | ₩5,838 | ₩5,574 | ₩5,774 | 0.00% | 20.1만 |
|---|
| 2025.12.22 | ₩6,015 | ₩6,108 | ₩5,787 | ₩5,801 | -3.56% | 27.2만 |
|---|
| 2025.12.19 | ₩6,055 | ₩6,199 | ₩5,834 | ₩6,001 | -0.88% | 63.1만 |
|---|
| 2025.12.18 | ₩6,389 | ₩6,502 | ₩6,028 | ₩6,041 | -5.44% | 19.1만 |
|---|
| 2025.12.17 | ₩6,536 | ₩6,736 | ₩6,362 | ₩6,362 | -2.66% | 16.1만 |
|---|
| 2025.12.16 | ₩6,523 | ₩6,670 | ₩6,242 | ₩6,442 | -1.23% | 16.3만 |
|---|
| 2025.12.15 | ₩6,683 | ₩6,736 | ₩6,349 | ₩6,416 | -4.00% | 23.2만 |
|---|
| 2025.12.12 | ₩6,576 | ₩6,950 | ₩6,509 | ₩6,670 | +1.42% | 13.7만 |
|---|
| 2025.12.11 | ₩6,723 | ₩6,817 | ₩6,442 | ₩6,576 | -2.19% | 18.1만 |
|---|
| 2025.12.10 | ₩6,496 | ₩6,803 | ₩6,349 | ₩6,696 | +3.09% | 16만 |
|---|
| 2025.12.09 | ₩6,362 | ₩6,649 | ₩6,162 | ₩6,496 | +2.10% | 23.5만 |
|---|
| 2025.12.08 | ₩6,843 | ₩6,923 | ₩6,282 | ₩6,362 | -7.03% | 28.9만 |
|---|
| 2025.12.05 | ₩6,736 | ₩6,948 | ₩6,496 | ₩6,710 | -0.40% | 18.4만 |
|---|
| 2025.12.04 | ₩6,776 | ₩6,932 | ₩6,536 | ₩6,710 | -0.99% | 19.5만 |
|---|
| 2025.12.03 | ₩6,429 | ₩6,797 | ₩6,416 | ₩6,763 | +5.20% | 17.3만 |
|---|
| 2025.12.02 | ₩6,616 | ₩6,656 | ₩6,282 | ₩6,402 | -3.23% | 16.8만 |
|---|
| 2025.12.01 | ₩7,271 | ₩7,398 | ₩6,576 | ₩6,629 | -8.82% | 15.4만 |
|---|
| 2025.11.28 | ₩6,937 | ₩7,271 | ₩6,830 | ₩7,271 | +4.82% | 9만 |
|---|
| 2025.11.26 | ₩6,523 | ₩6,857 | ₩6,523 | ₩6,830 | +4.71% | 11.2만 |
|---|
| 2025.11.25 | ₩6,830 | ₩6,937 | ₩6,496 | ₩6,523 | -4.50% | 12.7만 |
|---|
| 2025.11.24 | ₩6,683 | ₩7,044 | ₩6,683 | ₩6,817 | +2.00% | 21.9만 |
|---|
| 2025.11.21 | ₩6,643 | ₩6,883 | ₩6,482 | ₩6,683 | +0.60% | 16만 |
|---|
| 2025.11.20 | ₩6,616 | ₩6,937 | ₩6,349 | ₩6,656 | +0.61% | 17만 |
|---|
| 2025.11.19 | ₩7,017 | ₩7,231 | ₩6,255 | ₩6,442 | -8.19% | 38.8만 |
|---|
| 2025.11.18 | ₩6,883 | ₩7,222 | ₩6,763 | ₩6,977 | +1.36% | 12.4만 |
|---|
| 2025.11.17 | ₩7,779 | ₩7,838 | ₩6,776 | ₩6,870 | -11.68% | 52.9만 |
|---|
| 2025.11.14 | ₩7,672 | ₩8,066 | ₩7,619 | ₩7,859 | +2.44% | 18.9만 |
|---|
| 2025.11.13 | ₩7,913 | ₩8,180 | ₩7,578 | ₩7,819 | -1.18% | 16.9만 |
|---|
| 2025.11.12 | ₩8,126 | ₩8,287 | ₩7,779 | ₩8,019 | -1.32% | 18.5만 |
|---|
| 2025.11.11 | ₩8,019 | ₩8,554 | ₩7,832 | ₩8,019 | 0.00% | 76.4만 |
|---|
| 2025.11.10 | ₩8,367 | ₩8,636 | ₩8,006 | ₩8,113 | -3.04% | 97.8만 |
|---|
| 2025.11.07 | ₩8,434 | ₩8,453 | ₩8,113 | ₩8,207 | -2.69% | 6.1만 |
|---|
| 2025.11.06 | ₩8,902 | ₩8,902 | ₩8,354 | ₩8,608 | -3.30% | 10만 |
|---|
| 2025.11.05 | ₩8,835 | ₩9,216 | ₩8,701 | ₩8,848 | +0.15% | 10.3만 |
|---|
| 2025.11.04 | ₩9,690 | ₩9,958 | ₩8,768 | ₩8,942 | -7.72% | 10.7만 |
|---|
| 2025.11.03 | ₩8,621 | ₩10,345 | ₩8,260 | ₩9,837 | +14.11% | 30만 |
|---|
| 2025.10.31 | ₩11,548 | ₩11,722 | ₩10,693 | ₩10,906 | -5.56% | 14.2만 |
|---|
| 2025.10.30 | ₩11,227 | ₩11,671 | ₩10,693 | ₩11,508 | +2.50% | 10.9만 |
|---|
| 2025.10.29 | ₩11,160 | ₩11,789 | ₩10,693 | ₩11,267 | +0.96% | 26.9만 |
|---|
| 2025.10.28 | ₩9,610 | ₩11,348 | ₩9,610 | ₩11,080 | +15.30% | 27.7만 |
|---|
| 2025.10.27 | ₩8,982 | ₩10,038 | ₩8,862 | ₩9,597 | +6.85% | 22만 |
|---|
| 2025.10.24 | ₩9,383 | ₩9,402 | ₩8,915 | ₩8,982 | -4.27% | 11.1만 |
|---|
| 2025.10.23 | ₩9,209 | ₩9,340 | ₩9,075 | ₩9,262 | +0.58% | 4.3만 |
|---|
| 2025.10.22 | ₩9,410 | ₩9,483 | ₩8,942 | ₩9,262 | -1.56% | 18.3만 |
|---|
| 2025.10.21 | ₩9,610 | ₩9,744 | ₩9,236 | ₩9,343 | -2.78% | 14.5만 |
|---|
| 2025.10.20 | ₩9,303 | ₩9,704 | ₩9,022 | ₩9,570 | +2.87% | 18만 |
|---|
| 2025.10.17 | ₩8,768 | ₩9,383 | ₩8,554 | ₩9,222 | +5.18% | 41.8만 |
|---|
| 2025.10.16 | ₩8,768 | ₩9,182 | ₩8,273 | ₩8,875 | +1.22% | 56.4만 |
|---|
| 2025.10.15 | ₩7,899 | ₩8,821 | ₩7,846 | ₩8,688 | +9.98% | 27.5만 |
|---|
| 2025.10.14 | ₩7,378 | ₩7,995 | ₩7,017 | ₩7,819 | +5.98% | 9.9만 |
|---|
| 2025.10.13 | ₩7,578 | ₩7,619 | ₩7,405 | ₩7,431 | -1.94% | 6.7만 |
|---|
| 2025.10.10 | ₩7,859 | ₩7,939 | ₩7,405 | ₩7,512 | -4.42% | 8.5만 |
|---|