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 | ₩8,578 | ₩9,232 | ₩8,471 | ₩8,965 | +4.51% | 26.4만 |
| 2026.10.08 | ₩8,338 | ₩8,712 | ₩8,258 | ₩8,578 | +2.88% | 33.3만 |
| 2026.10.07 | ₩8,271 | ₩8,511 | ₩8,151 | ₩8,338 | +0.81% | 16.3만 |
| 2026.10.06 | ₩8,485 | ₩8,538 | ₩8,145 | ₩8,271 | -2.52% | 19.1만 |
| 2026.10.05 | ₩8,485 | ₩8,505 | ₩7,971 | ₩8,418 | -0.79% | 21.9만 |
| 2026.10.02 | ₩8,565 | ₩8,591 | ₩8,271 | ₩8,418 | -1.71% | 29.3만 |
| 2026.10.01 | ₩8,445 | ₩8,631 | ₩8,325 | ₩8,445 | 0.00% | 24.2만 |
| 2026.09.30 | ₩8,325 | ₩8,538 | ₩8,191 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,351 |
| +0.32% |
| 24.9만 |
| 2026.09.29 | ₩8,498 | ₩8,605 | ₩8,111 | ₩8,245 | -2.98% | 15.4만 |
|---|
| 2026.09.28 | ₩8,285 | ₩8,345 | ₩8,004 | ₩8,325 | +0.48% | 22.3만 |
|---|
| 2026.09.25 | ₩8,471 | ₩8,738 | ₩8,245 | ₩8,298 | -2.05% | 20.4만 |
|---|
| 2026.09.24 | ₩8,418 | ₩8,625 | ₩8,245 | ₩8,445 | +0.32% | 40.2만 |
|---|
| 2026.09.23 | ₩9,552 | ₩9,565 | ₩8,458 | ₩8,485 | -11.17% | 35.6만 |
|---|
| 2026.09.22 | ₩8,765 | ₩9,756 | ₩8,738 | ₩9,592 | +9.44% | 43.2만 |
|---|
| 2026.09.21 | ₩8,978 | ₩9,005 | ₩8,591 | ₩8,672 | -3.42% | 27.2만 |
|---|
| 2026.09.18 | ₩8,872 | ₩9,165 | ₩8,765 | ₩8,898 | +0.30% | 24만 |
|---|
| 2026.09.17 | ₩9,032 | ₩9,236 | ₩8,551 | ₩8,898 | -1.48% | 37.4만 |
|---|
| 2026.09.16 | ₩8,872 | ₩9,098 | ₩8,712 | ₩8,845 | -0.30% | 28.9만 |
|---|
| 2026.09.15 | ₩9,152 | ₩9,205 | ₩8,645 | ₩8,818 | -3.64% | 31.5만 |
|---|
| 2026.09.14 | ₩9,512 | ₩9,679 | ₩9,138 | ₩9,152 | -3.79% | 23.6만 |
|---|
| 2026.09.11 | ₩9,712 | ₩9,846 | ₩9,419 | ₩9,565 | -1.51% | 19.1만 |
|---|
| 2026.09.10 | ₩9,552 | ₩9,699 | ₩9,385 | ₩9,659 | +1.12% | 14.3만 |
|---|
| 2026.09.09 | ₩9,846 | ₩9,992 | ₩9,539 | ₩9,672 | -1.76% | 27.4만 |
|---|
| 2026.09.08 | ₩9,886 | ₩9,992 | ₩9,605 | ₩9,872 | -0.13% | 14만 |
|---|
| 2026.09.04 | ₩9,765 | ₩10,106 | ₩9,765 | ₩9,966 | +2.05% | 12.4만 |
|---|
| 2026.09.03 | ₩9,979 | ₩10,072 | ₩9,645 | ₩9,832 | -1.47% | 18.7만 |
|---|
| 2026.09.02 | ₩10,219 | ₩10,433 | ₩9,659 | ₩9,939 | -2.74% | 35.9만 |
|---|
| 2026.09.01 | ₩10,059 | ₩10,246 | ₩9,992 | ₩10,192 | +1.33% | 17.1만 |
|---|
| 2026.08.31 | ₩10,339 | ₩10,406 | ₩9,996 | ₩10,192 | -1.42% | 21.5만 |
|---|
| 2026.08.28 | ₩11,166 | ₩11,246 | ₩10,299 | ₩10,379 | -7.05% | 22.2만 |
|---|
| 2026.08.27 | ₩11,393 | ₩11,393 | ₩10,953 | ₩11,206 | -1.64% | 27.5만 |
|---|
| 2026.08.26 | ₩11,446 | ₩11,553 | ₩11,113 | ₩11,326 | -1.05% | 26.3만 |
|---|
| 2026.08.25 | ₩11,246 | ₩11,673 | ₩11,113 | ₩11,406 | +1.42% | 41.8만 |
|---|
| 2026.08.24 | ₩11,767 | ₩11,767 | ₩11,153 | ₩11,273 | -4.20% | 23.3만 |
|---|
| 2026.08.21 | ₩11,753 | ₩12,113 | ₩11,513 | ₩11,807 | +0.45% | 30.5만 |
|---|
| 2026.08.20 | ₩11,473 | ₩12,460 | ₩11,460 | ₩11,633 | +1.40% | 49.6만 |
|---|
| 2026.08.19 | ₩11,126 | ₩11,980 | ₩11,073 | ₩11,340 | +1.92% | 42.8만 |
|---|
| 2026.08.18 | ₩9,926 | ₩11,006 | ₩9,926 | ₩10,979 | +10.62% | 30.2만 |
|---|
| 2026.08.17 | ₩9,939 | ₩10,059 | ₩9,832 | ₩9,872 | -0.67% | 20.6만 |
|---|
| 2026.08.14 | ₩9,685 | ₩9,966 | ₩9,579 | ₩9,912 | +2.34% | 14.2만 |
|---|
| 2026.08.13 | ₩9,966 | ₩10,019 | ₩9,605 | ₩9,739 | -2.28% | 22.7만 |
|---|
| 2026.08.12 | ₩10,006 | ₩10,339 | ₩9,839 | ₩9,899 | -1.07% | 26.8만 |
|---|
| 2026.08.11 | ₩9,979 | ₩10,179 | ₩9,819 | ₩10,019 | +0.40% | 34.5만 |
|---|
| 2026.08.10 | ₩9,899 | ₩10,166 | ₩9,772 | ₩9,952 | +0.54% | 19.2만 |
|---|
| 2026.08.07 | ₩9,966 | ₩10,352 | ₩9,862 | ₩9,992 | +0.27% | 24만 |
|---|
| 2026.08.06 | ₩9,339 | ₩10,272 | ₩9,339 | ₩9,899 | +6.00% | 32.9만 |
|---|
| 2026.08.05 | ₩9,739 | ₩10,139 | ₩9,739 | ₩9,966 | +2.33% | 26.7만 |
|---|
| 2026.08.04 | ₩9,472 | ₩9,886 | ₩9,339 | ₩9,712 | +2.54% | 38.3만 |
|---|
| 2026.08.03 | ₩9,539 | ₩9,801 | ₩9,245 | ₩9,419 | -1.26% | 28.7만 |
|---|
| 2026.07.31 | ₩9,445 | ₩9,619 | ₩9,018 | ₩9,325 | -1.27% | 21.1만 |
|---|
| 2026.07.30 | ₩9,259 | ₩9,535 | ₩9,165 | ₩9,339 | +0.86% | 23.6만 |
|---|
| 2026.07.29 | ₩9,565 | ₩9,672 | ₩8,938 | ₩9,192 | -3.91% | 30.2만 |
|---|
| 2026.07.28 | ₩9,792 | ₩9,792 | ₩9,312 | ₩9,565 | -2.32% | 18만 |
|---|
| 2026.07.27 | ₩9,725 | ₩10,312 | ₩9,619 | ₩9,672 | -0.55% | 25.1만 |
|---|
| 2026.07.24 | ₩9,899 | ₩10,246 | ₩9,512 | ₩9,725 | -1.75% | 19.2만 |
|---|
| 2026.07.23 | ₩9,619 | ₩9,832 | ₩9,432 | ₩9,779 | +1.66% | 24.4만 |
|---|
| 2026.07.22 | ₩10,059 | ₩10,119 | ₩9,619 | ₩9,765 | -2.92% | 25만 |
|---|
| 2026.07.21 | ₩9,819 | ₩10,246 | ₩9,752 | ₩10,166 | +3.53% | 35만 |
|---|
| 2026.07.20 | ₩10,499 | ₩10,739 | ₩9,739 | ₩9,819 | -6.48% | 37.3만 |
|---|
| 2026.07.17 | ₩10,899 | ₩11,140 | ₩10,459 | ₩10,499 | -3.67% | 30.1만 |
|---|
| 2026.07.16 | ₩11,727 | ₩11,727 | ₩10,939 | ₩11,100 | -5.35% | 44.4만 |
|---|
| 2026.07.15 | ₩11,446 | ₩11,873 | ₩10,686 | ₩11,753 | +2.68% | 60.6만 |
|---|
| 2026.07.14 | ₩11,580 | ₩11,953 | ₩11,233 | ₩11,446 | -1.15% | 33.5만 |
|---|
| 2026.07.13 | ₩11,513 | ₩11,586 | ₩11,020 | ₩11,460 | -0.46% | 70.8만 |
|---|
| 2026.07.10 | ₩12,234 | ₩12,234 | ₩11,406 | ₩11,687 | -4.47% | 58만 |
|---|
| 2026.07.09 | ₩12,300 | ₩12,780 | ₩11,867 | ₩12,220 | -0.65% | 73.4만 |
|---|
| 2026.07.08 | ₩12,420 | ₩12,487 | ₩11,847 | ₩12,380 | -0.32% | 103.2만 |
|---|
| 2026.07.07 | ₩10,993 | ₩12,834 | ₩10,713 | ₩12,340 | +12.26% | 125만 |
|---|
| 2026.07.06 | ₩10,606 | ₩11,380 | ₩10,606 | ₩10,993 | +3.65% | 42.5만 |
|---|
| 2026.07.02 | ₩10,619 | ₩10,993 | ₩10,466 | ₩10,913 | +2.76% | 60.1만 |
|---|
| 2026.07.01 | ₩10,619 | ₩10,806 | ₩10,072 | ₩10,513 | -1.01% | 44.6만 |
|---|
| 2026.06.30 | ₩10,539 | ₩11,126 | ₩10,419 | ₩10,486 | -0.51% | 48.4만 |
|---|
| 2026.06.29 | ₩9,712 | ₩10,594 | ₩9,559 | ₩10,566 | +8.79% | 77.5만 |
|---|
| 2026.06.26 | ₩8,978 | ₩10,139 | ₩8,978 | ₩9,725 | +8.32% | 334.1만 |
|---|
| 2026.06.25 | ₩9,045 | ₩9,365 | ₩8,758 | ₩9,005 | -0.44% | 25.2만 |
|---|
| 2026.06.24 | ₩9,218 | ₩9,472 | ₩8,965 | ₩8,992 | -2.46% | 23.8만 |
|---|
| 2026.06.23 | ₩9,312 | ₩9,739 | ₩9,032 | ₩9,272 | -0.43% | 29.4만 |
|---|
| 2026.06.22 | ₩9,272 | ₩9,605 | ₩9,178 | ₩9,445 | +1.87% | 40.3만 |
|---|
| 2026.06.18 | ₩8,845 | ₩9,312 | ₩8,692 | ₩9,085 | +2.71% | 43.1만 |
|---|
| 2026.06.17 | ₩8,405 | ₩9,072 | ₩8,338 | ₩8,672 | +3.17% | 21.3만 |
|---|
| 2026.06.16 | ₩8,285 | ₩8,491 | ₩8,078 | ₩8,418 | +1.61% | 20.9만 |
|---|
| 2026.06.15 | ₩8,245 | ₩8,489 | ₩8,138 | ₩8,285 | +0.49% | 14.4만 |
|---|
| 2026.06.12 | ₩8,245 | ₩8,784 | ₩8,105 | ₩8,138 | -1.29% | 23.6만 |
|---|
| 2026.06.11 | ₩8,885 | ₩8,885 | ₩8,045 | ₩8,231 | -7.36% | 43.2만 |
|---|
| 2026.06.10 | ₩9,085 | ₩9,565 | ₩8,555 | ₩8,605 | -5.29% | 31.9만 |
|---|
| 2026.06.09 | ₩9,299 | ₩9,659 | ₩8,918 | ₩9,152 | -1.58% | 55.9만 |
|---|
| 2026.06.08 | ₩8,872 | ₩10,579 | ₩8,818 | ₩9,032 | +1.80% | 84.3만 |
|---|
| 2026.06.05 | ₩8,485 | ₩8,672 | ₩8,145 | ₩8,672 | +2.20% | 25.3만 |
|---|
| 2026.06.04 | ₩8,098 | ₩8,845 | ₩8,098 | ₩8,551 | +5.60% | 19.7만 |
|---|
| 2026.06.03 | ₩8,418 | ₩8,598 | ₩8,004 | ₩8,058 | -4.28% | 23.5만 |
|---|
| 2026.06.02 | ₩9,259 | ₩9,259 | ₩8,405 | ₩8,431 | -8.93% | 46.2만 |
|---|
| 2026.06.01 | ₩9,178 | ₩9,846 | ₩9,138 | ₩9,365 | +2.03% | 31.4만 |
|---|
| 2026.05.29 | ₩9,325 | ₩9,512 | ₩8,912 | ₩9,299 | -0.29% | 26.6만 |
|---|
| 2026.05.28 | ₩10,126 | ₩10,139 | ₩9,112 | ₩9,232 | -8.83% | 61.2만 |
|---|
| 2026.05.27 | ₩10,673 | ₩10,966 | ₩9,612 | ₩10,126 | -5.12% | 95.3만 |
|---|
| 2026.05.26 | ₩9,805 | ₩10,466 | ₩9,412 | ₩10,112 | +3.13% | 49.4만 |
|---|
| 2026.05.22 | ₩9,592 | ₩9,872 | ₩9,579 | ₩9,645 | +0.56% | 18만 |
|---|
| 2026.05.21 | ₩9,739 | ₩9,739 | ₩9,178 | ₩9,539 | -2.05% | 13만 |
|---|
| 2026.05.20 | ₩9,272 | ₩9,819 | ₩9,272 | ₩9,579 | +3.31% | 17.7만 |
|---|
| 2026.05.19 | ₩9,285 | ₩9,319 | ₩8,885 | ₩9,205 | -0.86% | 19만 |
|---|
| 2026.05.18 | ₩9,752 | ₩10,179 | ₩9,072 | ₩9,285 | -4.79% | 44.4만 |
|---|
| 2026.05.15 | ₩10,686 | ₩10,753 | ₩9,672 | ₩9,699 | -9.24% | 24만 |
|---|
| 2026.05.14 | ₩11,153 | ₩11,273 | ₩10,659 | ₩10,819 | -2.99% | 23.7만 |
|---|
| 2026.05.13 | ₩10,793 | ₩11,460 | ₩10,573 | ₩11,126 | +3.09% | 35.7만 |
|---|
| 2026.05.12 | ₩10,446 | ₩11,006 | ₩10,018 | ₩10,939 | +4.73% | 20.3만 |
|---|
| 2026.05.11 | ₩10,246 | ₩10,939 | ₩10,192 | ₩10,486 | +2.34% | 18.7만 |
|---|
| 2026.05.08 | ₩10,006 | ₩10,619 | ₩9,992 | ₩10,259 | +2.53% | 18.3만 |
|---|
| 2026.05.07 | ₩9,966 | ₩10,139 | ₩9,619 | ₩9,979 | +0.13% | 15.2만 |
|---|
| 2026.05.06 | ₩9,952 | ₩10,753 | ₩9,859 | ₩10,032 | +0.80% | 33.2만 |
|---|
| 2026.05.05 | ₩9,432 | ₩10,046 | ₩8,672 | ₩9,939 | +5.37% | 28.4만 |
|---|
| 2026.05.04 | ₩9,685 | ₩10,312 | ₩9,672 | ₩10,179 | +5.10% | 16.3만 |
|---|
| 2026.05.01 | ₩9,499 | ₩9,765 | ₩9,132 | ₩9,712 | +2.25% | 23.7만 |
|---|
| 2026.04.30 | ₩9,218 | ₩9,672 | ₩9,032 | ₩9,539 | +3.47% | 22.7만 |
|---|
| 2026.04.29 | ₩9,472 | ₩9,612 | ₩8,952 | ₩9,205 | -2.82% | 16.6만 |
|---|
| 2026.04.28 | ₩9,339 | ₩9,659 | ₩9,265 | ₩9,472 | +1.43% | 10.4만 |
|---|
| 2026.04.27 | ₩9,379 | ₩9,832 | ₩9,259 | ₩9,392 | +0.14% | 14.8만 |
|---|
| 2026.04.24 | ₩9,792 | ₩9,792 | ₩9,339 | ₩9,392 | -4.09% | 21만 |
|---|
| 2026.04.23 | ₩10,553 | ₩10,639 | ₩9,645 | ₩9,752 | -7.59% | 16.1만 |
|---|
| 2026.04.22 | ₩9,979 | ₩10,579 | ₩9,959 | ₩10,553 | +5.75% | 16.3만 |
|---|
| 2026.04.21 | ₩10,139 | ₩10,272 | ₩9,832 | ₩9,926 | -2.11% | 13.9만 |
|---|
| 2026.04.20 | ₩10,459 | ₩10,473 | ₩10,086 | ₩10,112 | -3.32% | 16.4만 |
|---|
| 2026.04.17 | ₩10,326 | ₩10,779 | ₩10,086 | ₩10,513 | +1.81% | 25.2만 |
|---|
| 2026.04.16 | ₩10,232 | ₩10,232 | ₩9,755 | ₩10,046 | -1.83% | 21.4만 |
|---|
| 2026.04.15 | ₩9,739 | ₩10,259 | ₩9,285 | ₩10,219 | +4.93% | 29.8만 |
|---|
| 2026.04.14 | ₩9,765 | ₩9,952 | ₩9,525 | ₩9,645 | -1.23% | 26.2만 |
|---|
| 2026.04.13 | ₩8,832 | ₩9,565 | ₩8,685 | ₩9,512 | +7.70% | 21.8만 |
|---|
| 2026.04.10 | ₩8,858 | ₩9,285 | ₩8,605 | ₩8,898 | +0.45% | 42.3만 |
|---|
| 2026.04.09 | ₩7,991 | ₩8,818 | ₩7,951 | ₩8,818 | +10.35% | 20.8만 |
|---|
| 2026.04.08 | ₩8,565 | ₩8,672 | ₩7,551 | ₩7,991 | -6.70% | 42.1만 |
|---|
| 2026.04.07 | ₩8,031 | ₩8,538 | ₩7,644 | ₩8,351 | +3.99% | 27.2만 |
|---|
| 2026.04.06 | ₩7,778 | ₩8,298 | ₩7,764 | ₩8,018 | +3.09% | 19.7만 |
|---|
| 2026.04.02 | ₩7,578 | ₩8,205 | ₩7,484 | ₩7,764 | +2.46% | 30.4만 |
|---|
| 2026.04.01 | ₩7,271 | ₩7,718 | ₩7,271 | ₩7,591 | +4.40% | 12.1만 |
|---|
| 2026.03.31 | ₩7,271 | ₩7,778 | ₩7,136 | ₩7,337 | +0.92% | 15.2만 |
|---|
| 2026.03.30 | ₩7,938 | ₩7,938 | ₩7,217 | ₩7,231 | -8.91% | 25.6만 |
|---|
| 2026.03.27 | ₩8,685 | ₩8,685 | ₩7,711 | ₩8,031 | -7.53% | 53.4만 |
|---|
| 2026.03.26 | ₩8,538 | ₩9,112 | ₩8,538 | ₩8,725 | +2.19% | 23.8만 |
|---|
| 2026.03.25 | ₩8,605 | ₩9,082 | ₩8,431 | ₩8,631 | +0.31% | 21.1만 |
|---|
| 2026.03.24 | ₩8,645 | ₩8,725 | ₩8,311 | ₩8,538 | -1.23% | 29.2만 |
|---|
| 2026.03.23 | ₩8,738 | ₩8,785 | ₩8,271 | ₩8,698 | -0.46% | 22.3만 |
|---|
| 2026.03.20 | ₩8,858 | ₩9,148 | ₩8,502 | ₩8,698 | -1.81% | 54.9만 |
|---|
| 2026.03.19 | ₩9,272 | ₩9,272 | ₩8,672 | ₩8,965 | -3.31% | 50.8만 |
|---|
| 2026.03.18 | ₩9,178 | ₩10,126 | ₩8,752 | ₩9,379 | +2.18% | 110만 |
|---|
| 2026.03.17 | ₩8,471 | ₩9,285 | ₩8,271 | ₩9,245 | +9.13% | 52.8만 |
|---|
| 2026.03.16 | ₩7,564 | ₩8,818 | ₩7,337 | ₩8,405 | +11.11% | 74.1만 |
|---|
| 2026.03.13 | ₩7,698 | ₩8,071 | ₩7,204 | ₩7,564 | -1.73% | 27.9만 |
|---|
| 2026.03.12 | ₩7,511 | ₩7,644 | ₩6,830 | ₩7,564 | +0.71% | 50.8만 |
|---|
| 2026.03.11 | ₩7,111 | ₩7,137 | ₩6,417 | ₩6,750 | -5.07% | 23.6만 |
|---|
| 2026.03.10 | ₩6,297 | ₩7,284 | ₩6,150 | ₩7,137 | +13.35% | 48만 |
|---|
| 2026.03.09 | ₩6,150 | ₩6,670 | ₩5,977 | ₩6,284 | +2.17% | 57만 |
|---|
| 2026.03.06 | ₩5,990 | ₩6,150 | ₩5,843 | ₩6,150 | +2.67% | 8.3만 |
|---|
| 2026.03.05 | ₩6,470 | ₩6,484 | ₩5,990 | ₩6,043 | -6.60% | 16.5만 |
|---|
| 2026.03.04 | ₩5,830 | ₩6,404 | ₩5,697 | ₩6,364 | +9.15% | 19.1만 |
|---|
| 2026.03.03 | ₩5,630 | ₩6,083 | ₩5,630 | ₩5,803 | +3.08% | 23.3만 |
|---|
| 2026.03.02 | ₩5,470 | ₩5,841 | ₩5,352 | ₩5,777 | +5.61% | 15.3만 |
|---|
| 2026.02.27 | ₩5,323 | ₩5,603 | ₩5,290 | ₩5,603 | +5.26% | 16.7만 |
|---|
| 2026.02.26 | ₩5,470 | ₩5,470 | ₩5,123 | ₩5,323 | -2.68% | 18.6만 |
|---|
| 2026.02.25 | ₩5,390 | ₩5,583 | ₩5,312 | ₩5,470 | +1.49% | 21.2만 |
|---|
| 2026.02.24 | ₩5,270 | ₩5,376 | ₩5,183 | ₩5,336 | +1.27% | 9.5만 |
|---|
| 2026.02.23 | ₩5,056 | ₩5,303 | ₩5,019 | ₩5,270 | +4.22% | 11.5만 |
|---|
| 2026.02.20 | ₩5,136 | ₩5,163 | ₩4,976 | ₩5,056 | -1.56% | 9.1만 |
|---|
| 2026.02.19 | ₩5,136 | ₩5,230 | ₩4,923 | ₩5,230 | +1.82% | 21.5만 |
|---|
| 2026.02.18 | ₩5,323 | ₩5,332 | ₩5,043 | ₩5,136 | -3.51% | 16.7만 |
|---|
| 2026.02.17 | ₩5,216 | ₩5,410 | ₩5,036 | ₩5,323 | +2.05% | 13.4만 |
|---|
| 2026.02.13 | ₩5,150 | ₩5,370 | ₩5,043 | ₩5,190 | +0.78% | 9만 |
|---|
| 2026.02.12 | ₩5,416 | ₩5,450 | ₩5,003 | ₩5,283 | -2.46% | 22.4만 |
|---|
| 2026.02.11 | ₩5,110 | ₩5,483 | ₩4,823 | ₩5,430 | +6.27% | 110.3만 |
|---|
| 2026.02.10 | ₩5,083 | ₩5,123 | ₩4,963 | ₩5,016 | -1.31% | 8.5만 |
|---|
| 2026.02.09 | ₩5,070 | ₩5,123 | ₩4,936 | ₩5,083 | +0.26% | 11.1만 |
|---|
| 2026.02.06 | ₩4,816 | ₩5,103 | ₩4,776 | ₩5,070 | +5.26% | 9.2만 |
|---|
| 2026.02.05 | ₩5,029 | ₩5,136 | ₩4,709 | ₩4,763 | -5.31% | 21.4만 |
|---|
| 2026.02.04 | ₩5,163 | ₩5,203 | ₩4,869 | ₩5,110 | -1.03% | 14.5만 |
|---|
| 2026.02.03 | ₩5,390 | ₩5,470 | ₩4,963 | ₩5,176 | -3.96% | 22.1만 |
|---|
| 2026.02.02 | ₩5,230 | ₩5,390 | ₩5,136 | ₩5,310 | +1.53% | 9.5만 |
|---|
| 2026.01.30 | ₩5,310 | ₩5,363 | ₩5,110 | ₩5,283 | -0.50% | 22.5만 |
|---|
| 2026.01.29 | ₩5,270 | ₩5,323 | ₩5,150 | ₩5,316 | +0.89% | 15.2만 |
|---|
| 2026.01.28 | ₩5,443 | ₩5,530 | ₩5,256 | ₩5,283 | -2.94% | 10.5만 |
|---|
| 2026.01.27 | ₩5,403 | ₩5,603 | ₩5,283 | ₩5,510 | +1.98% | 13.1만 |
|---|
| 2026.01.26 | ₩5,576 | ₩5,576 | ₩5,176 | ₩5,390 | -3.35% | 21.5만 |
|---|
| 2026.01.23 | ₩5,643 | ₩6,150 | ₩5,536 | ₩5,603 | -0.71% | 21.7만 |
|---|
| 2026.01.22 | ₩5,350 | ₩5,763 | ₩5,270 | ₩5,670 | +5.99% | 32만 |
|---|
| 2026.01.21 | ₩5,536 | ₩5,563 | ₩5,203 | ₩5,350 | -3.37% | 21.4만 |
|---|
| 2026.01.20 | ₩5,350 | ₩5,610 | ₩5,270 | ₩5,563 | +3.99% | 19.8만 |
|---|
| 2026.01.16 | ₩5,176 | ₩5,496 | ₩5,035 | ₩5,403 | +4.38% | 19.9만 |
|---|
| 2026.01.15 | ₩5,536 | ₩5,536 | ₩5,150 | ₩5,203 | -6.02% | 26.8만 |
|---|
| 2026.01.14 | ₩5,523 | ₩5,587 | ₩5,396 | ₩5,510 | -0.24% | 17.7만 |
|---|
| 2026.01.13 | ₩5,403 | ₩5,496 | ₩5,196 | ₩5,483 | +1.48% | 21.5만 |
|---|
| 2026.01.12 | ₩5,216 | ₩5,443 | ₩5,000 | ₩5,416 | +3.84% | 22만 |
|---|
| 2026.01.09 | ₩5,403 | ₩5,414 | ₩5,150 | ₩5,230 | -3.21% | 27.9만 |
|---|
| 2026.01.08 | ₩5,790 | ₩5,830 | ₩5,310 | ₩5,376 | -7.14% | 25.2만 |
|---|
| 2026.01.07 | ₩5,697 | ₩6,150 | ₩5,603 | ₩5,817 | +2.11% | 41.5만 |
|---|
| 2026.01.06 | ₩5,483 | ₩5,663 | ₩5,483 | ₩5,616 | +2.43% | 18.3만 |
|---|
| 2026.01.05 | ₩5,510 | ₩5,510 | ₩5,190 | ₩5,443 | -1.21% | 30.5만 |
|---|
| 2026.01.02 | ₩5,576 | ₩5,576 | ₩5,250 | ₩5,470 | -1.91% | 26.1만 |
|---|
| 2025.12.31 | ₩5,870 | ₩5,886 | ₩5,363 | ₩5,550 | -5.45% | 38.7만 |
|---|
| 2025.12.30 | ₩5,683 | ₩5,910 | ₩5,630 | ₩5,897 | +3.76% | 41.3만 |
|---|
| 2025.12.29 | ₩5,737 | ₩5,857 | ₩5,590 | ₩5,737 | 0.00% | 29.4만 |
|---|
| 2025.12.26 | ₩5,843 | ₩5,843 | ₩5,523 | ₩5,643 | -3.42% | 16.3만 |
|---|
| 2025.12.24 | ₩5,750 | ₩5,750 | ₩5,576 | ₩5,723 | -0.46% | 5.7만 |
|---|
| 2025.12.23 | ₩5,763 | ₩5,827 | ₩5,563 | ₩5,763 | 0.00% | 20.1만 |
|---|
| 2025.12.22 | ₩6,003 | ₩6,097 | ₩5,777 | ₩5,790 | -3.56% | 27.2만 |
|---|
| 2025.12.19 | ₩6,043 | ₩6,187 | ₩5,823 | ₩5,990 | -0.88% | 63.1만 |
|---|
| 2025.12.18 | ₩6,377 | ₩6,490 | ₩6,017 | ₩6,030 | -5.44% | 19.1만 |
|---|
| 2025.12.17 | ₩6,524 | ₩6,724 | ₩6,350 | ₩6,350 | -2.66% | 16.1만 |
|---|
| 2025.12.16 | ₩6,510 | ₩6,657 | ₩6,230 | ₩6,430 | -1.23% | 16.3만 |
|---|
| 2025.12.15 | ₩6,670 | ₩6,724 | ₩6,337 | ₩6,404 | -4.00% | 23.2만 |
|---|
| 2025.12.12 | ₩6,564 | ₩6,937 | ₩6,497 | ₩6,657 | +1.42% | 13.7만 |
|---|
| 2025.12.11 | ₩6,710 | ₩6,804 | ₩6,430 | ₩6,564 | -2.19% | 18.1만 |
|---|
| 2025.12.10 | ₩6,484 | ₩6,790 | ₩6,337 | ₩6,684 | +3.09% | 16만 |
|---|
| 2025.12.09 | ₩6,350 | ₩6,637 | ₩6,150 | ₩6,484 | +2.10% | 23.5만 |
|---|
| 2025.12.08 | ₩6,830 | ₩6,911 | ₩6,270 | ₩6,350 | -7.03% | 28.9만 |
|---|
| 2025.12.05 | ₩6,724 | ₩6,935 | ₩6,484 | ₩6,697 | -0.40% | 18.4만 |
|---|
| 2025.12.04 | ₩6,764 | ₩6,919 | ₩6,524 | ₩6,697 | -0.99% | 19.5만 |
|---|
| 2025.12.03 | ₩6,417 | ₩6,784 | ₩6,404 | ₩6,750 | +5.20% | 17.3만 |
|---|
| 2025.12.02 | ₩6,604 | ₩6,644 | ₩6,270 | ₩6,390 | -3.23% | 16.8만 |
|---|
| 2025.12.01 | ₩7,257 | ₩7,384 | ₩6,564 | ₩6,617 | -8.82% | 15.4만 |
|---|
| 2025.11.28 | ₩6,924 | ₩7,257 | ₩6,817 | ₩7,257 | +4.82% | 9만 |
|---|
| 2025.11.26 | ₩6,510 | ₩6,844 | ₩6,510 | ₩6,817 | +4.71% | 11.2만 |
|---|
| 2025.11.25 | ₩6,817 | ₩6,924 | ₩6,484 | ₩6,510 | -4.50% | 12.7만 |
|---|
| 2025.11.24 | ₩6,670 | ₩7,031 | ₩6,670 | ₩6,804 | +2.00% | 21.9만 |
|---|
| 2025.11.21 | ₩6,630 | ₩6,871 | ₩6,470 | ₩6,670 | +0.60% | 16만 |
|---|
| 2025.11.20 | ₩6,604 | ₩6,924 | ₩6,337 | ₩6,644 | +0.61% | 17만 |
|---|
| 2025.11.19 | ₩7,004 | ₩7,217 | ₩6,243 | ₩6,430 | -8.19% | 38.8만 |
|---|
| 2025.11.18 | ₩6,871 | ₩7,208 | ₩6,750 | ₩6,964 | +1.36% | 12.4만 |
|---|
| 2025.11.17 | ₩7,764 | ₩7,823 | ₩6,764 | ₩6,857 | -11.68% | 52.9만 |
|---|
| 2025.11.14 | ₩7,658 | ₩8,051 | ₩7,604 | ₩7,844 | +2.44% | 18.9만 |
|---|
| 2025.11.13 | ₩7,898 | ₩8,165 | ₩7,564 | ₩7,804 | -1.18% | 16.9만 |
|---|
| 2025.11.12 | ₩8,111 | ₩8,271 | ₩7,764 | ₩8,004 | -1.32% | 18.5만 |
|---|
| 2025.11.11 | ₩8,004 | ₩8,538 | ₩7,818 | ₩8,004 | 0.00% | 76.4만 |
|---|
| 2025.11.10 | ₩8,351 | ₩8,619 | ₩7,991 | ₩8,098 | -3.04% | 97.8만 |
|---|
| 2025.11.07 | ₩8,418 | ₩8,437 | ₩8,098 | ₩8,191 | -2.69% | 6.1만 |
|---|
| 2025.11.06 | ₩8,885 | ₩8,885 | ₩8,338 | ₩8,591 | -3.30% | 10만 |
|---|
| 2025.11.05 | ₩8,818 | ₩9,198 | ₩8,685 | ₩8,832 | +0.15% | 10.3만 |
|---|
| 2025.11.04 | ₩9,672 | ₩9,939 | ₩8,752 | ₩8,925 | -7.72% | 10.7만 |
|---|
| 2025.11.03 | ₩8,605 | ₩10,326 | ₩8,245 | ₩9,819 | +14.11% | 30만 |
|---|
| 2025.10.31 | ₩11,526 | ₩11,700 | ₩10,673 | ₩10,886 | -5.56% | 14.2만 |
|---|
| 2025.10.30 | ₩11,206 | ₩11,649 | ₩10,673 | ₩11,486 | +2.50% | 10.9만 |
|---|
| 2025.10.29 | ₩11,140 | ₩11,767 | ₩10,673 | ₩11,246 | +0.96% | 26.9만 |
|---|
| 2025.10.28 | ₩9,592 | ₩11,326 | ₩9,592 | ₩11,060 | +15.30% | 27.7만 |
|---|
| 2025.10.27 | ₩8,965 | ₩10,019 | ₩8,845 | ₩9,579 | +6.85% | 22만 |
|---|
| 2025.10.24 | ₩9,365 | ₩9,384 | ₩8,898 | ₩8,965 | -4.27% | 11.1만 |
|---|
| 2025.10.23 | ₩9,192 | ₩9,323 | ₩9,058 | ₩9,245 | +0.58% | 4.3만 |
|---|
| 2025.10.22 | ₩9,392 | ₩9,465 | ₩8,925 | ₩9,245 | -1.56% | 18.3만 |
|---|
| 2025.10.21 | ₩9,592 | ₩9,725 | ₩9,218 | ₩9,325 | -2.78% | 14.5만 |
|---|
| 2025.10.20 | ₩9,285 | ₩9,685 | ₩9,005 | ₩9,552 | +2.87% | 18만 |
|---|
| 2025.10.17 | ₩8,752 | ₩9,365 | ₩8,538 | ₩9,205 | +5.18% | 41.8만 |
|---|
| 2025.10.16 | ₩8,752 | ₩9,165 | ₩8,258 | ₩8,858 | +1.22% | 56.4만 |
|---|
| 2025.10.15 | ₩7,884 | ₩8,805 | ₩7,831 | ₩8,672 | +9.98% | 27.5만 |
|---|
| 2025.10.14 | ₩7,364 | ₩7,980 | ₩7,004 | ₩7,804 | +5.98% | 9.9만 |
|---|
| 2025.10.13 | ₩7,564 | ₩7,604 | ₩7,391 | ₩7,417 | -1.94% | 6.7만 |
|---|
| 2025.10.10 | ₩7,844 | ₩7,924 | ₩7,391 | ₩7,498 | -4.42% | 8.5만 |
|---|