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 | ₩8,588 | ₩9,242 | ₩8,481 | ₩8,975 | +4.51% | 26.4만 |
| 2026.10.08 | ₩8,347 | ₩8,721 | ₩8,267 | ₩8,588 | +2.88% | 33.3만 |
| 2026.10.07 | ₩8,281 | ₩8,521 | ₩8,160 | ₩8,347 | +0.81% | 16.3만 |
| 2026.10.06 | ₩8,494 | ₩8,548 | ₩8,154 | ₩8,281 | -2.52% | 19.1만 |
| 2026.10.05 | ₩8,494 | ₩8,514 | ₩7,980 | ₩8,428 | -0.79% | 21.9만 |
| 2026.10.02 | ₩8,574 | ₩8,601 | ₩8,281 | ₩8,428 | -1.71% | 29.3만 |
| 2026.10.01 | ₩8,454 | ₩8,641 | ₩8,334 | ₩8,454 | 0.00% | 24.2만 |
| 2026.09.30 | ₩8,334 | ₩8,548 | ₩8,201 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,361 |
| +0.32% |
| 24.9만 |
| 2026.09.29 | ₩8,508 | ₩8,615 | ₩8,120 | ₩8,254 | -2.98% | 15.4만 |
|---|
| 2026.09.28 | ₩8,294 | ₩8,354 | ₩8,014 | ₩8,334 | +0.48% | 22.3만 |
|---|
| 2026.09.25 | ₩8,481 | ₩8,748 | ₩8,254 | ₩8,307 | -2.05% | 20.4만 |
|---|
| 2026.09.24 | ₩8,428 | ₩8,635 | ₩8,254 | ₩8,454 | +0.32% | 40.2만 |
|---|
| 2026.09.23 | ₩9,563 | ₩9,576 | ₩8,468 | ₩8,494 | -11.17% | 35.6만 |
|---|
| 2026.09.22 | ₩8,775 | ₩9,767 | ₩8,748 | ₩9,603 | +9.44% | 43.2만 |
|---|
| 2026.09.21 | ₩8,989 | ₩9,015 | ₩8,601 | ₩8,681 | -3.42% | 27.2만 |
|---|
| 2026.09.18 | ₩8,882 | ₩9,176 | ₩8,775 | ₩8,908 | +0.30% | 24만 |
|---|
| 2026.09.17 | ₩9,042 | ₩9,246 | ₩8,561 | ₩8,908 | -1.48% | 37.4만 |
|---|
| 2026.09.16 | ₩8,882 | ₩9,109 | ₩8,721 | ₩8,855 | -0.30% | 28.9만 |
|---|
| 2026.09.15 | ₩9,162 | ₩9,216 | ₩8,655 | ₩8,828 | -3.64% | 31.5만 |
|---|
| 2026.09.14 | ₩9,523 | ₩9,690 | ₩9,149 | ₩9,162 | -3.79% | 23.6만 |
|---|
| 2026.09.11 | ₩9,723 | ₩9,857 | ₩9,429 | ₩9,576 | -1.51% | 19.1만 |
|---|
| 2026.09.10 | ₩9,563 | ₩9,710 | ₩9,396 | ₩9,670 | +1.12% | 14.3만 |
|---|
| 2026.09.09 | ₩9,857 | ₩10,004 | ₩9,549 | ₩9,683 | -1.76% | 27.4만 |
|---|
| 2026.09.08 | ₩9,897 | ₩10,004 | ₩9,616 | ₩9,883 | -0.13% | 14만 |
|---|
| 2026.09.04 | ₩9,777 | ₩10,117 | ₩9,777 | ₩9,977 | +2.05% | 12.4만 |
|---|
| 2026.09.03 | ₩9,990 | ₩10,084 | ₩9,656 | ₩9,843 | -1.47% | 18.7만 |
|---|
| 2026.09.02 | ₩10,231 | ₩10,444 | ₩9,670 | ₩9,950 | -2.74% | 35.9만 |
|---|
| 2026.09.01 | ₩10,070 | ₩10,257 | ₩10,004 | ₩10,204 | +1.33% | 17.1만 |
|---|
| 2026.08.31 | ₩10,351 | ₩10,418 | ₩10,008 | ₩10,204 | -1.42% | 21.5만 |
|---|
| 2026.08.28 | ₩11,179 | ₩11,259 | ₩10,311 | ₩10,391 | -7.05% | 22.2만 |
|---|
| 2026.08.27 | ₩11,406 | ₩11,406 | ₩10,965 | ₩11,219 | -1.64% | 27.5만 |
|---|
| 2026.08.26 | ₩11,459 | ₩11,566 | ₩11,125 | ₩11,339 | -1.05% | 26.3만 |
|---|
| 2026.08.25 | ₩11,259 | ₩11,686 | ₩11,125 | ₩11,419 | +1.42% | 41.8만 |
|---|
| 2026.08.24 | ₩11,780 | ₩11,780 | ₩11,166 | ₩11,286 | -4.20% | 23.3만 |
|---|
| 2026.08.21 | ₩11,767 | ₩12,127 | ₩11,526 | ₩11,820 | +0.45% | 30.5만 |
|---|
| 2026.08.20 | ₩11,486 | ₩12,474 | ₩11,473 | ₩11,646 | +1.40% | 49.6만 |
|---|
| 2026.08.19 | ₩11,139 | ₩11,994 | ₩11,085 | ₩11,353 | +1.92% | 42.8만 |
|---|
| 2026.08.18 | ₩9,937 | ₩11,019 | ₩9,937 | ₩10,992 | +10.62% | 30.2만 |
|---|
| 2026.08.17 | ₩9,950 | ₩10,070 | ₩9,843 | ₩9,883 | -0.67% | 20.6만 |
|---|
| 2026.08.14 | ₩9,696 | ₩9,977 | ₩9,590 | ₩9,923 | +2.34% | 14.2만 |
|---|
| 2026.08.13 | ₩9,977 | ₩10,030 | ₩9,616 | ₩9,750 | -2.28% | 22.7만 |
|---|
| 2026.08.12 | ₩10,017 | ₩10,351 | ₩9,850 | ₩9,910 | -1.07% | 26.8만 |
|---|
| 2026.08.11 | ₩9,990 | ₩10,191 | ₩9,830 | ₩10,030 | +0.40% | 34.5만 |
|---|
| 2026.08.10 | ₩9,910 | ₩10,177 | ₩9,783 | ₩9,964 | +0.54% | 19.2만 |
|---|
| 2026.08.07 | ₩9,977 | ₩10,364 | ₩9,873 | ₩10,004 | +0.27% | 24만 |
|---|
| 2026.08.06 | ₩9,349 | ₩10,284 | ₩9,349 | ₩9,910 | +6.00% | 32.9만 |
|---|
| 2026.08.05 | ₩9,750 | ₩10,150 | ₩9,750 | ₩9,977 | +2.33% | 26.7만 |
|---|
| 2026.08.04 | ₩9,483 | ₩9,897 | ₩9,349 | ₩9,723 | +2.54% | 38.3만 |
|---|
| 2026.08.03 | ₩9,549 | ₩9,813 | ₩9,256 | ₩9,429 | -1.26% | 28.7만 |
|---|
| 2026.07.31 | ₩9,456 | ₩9,630 | ₩9,029 | ₩9,336 | -1.27% | 21.1만 |
|---|
| 2026.07.30 | ₩9,269 | ₩9,545 | ₩9,176 | ₩9,349 | +0.86% | 23.6만 |
|---|
| 2026.07.29 | ₩9,576 | ₩9,683 | ₩8,948 | ₩9,202 | -3.91% | 30.2만 |
|---|
| 2026.07.28 | ₩9,803 | ₩9,803 | ₩9,322 | ₩9,576 | -2.32% | 18만 |
|---|
| 2026.07.27 | ₩9,736 | ₩10,324 | ₩9,630 | ₩9,683 | -0.55% | 25.1만 |
|---|
| 2026.07.24 | ₩9,910 | ₩10,257 | ₩9,523 | ₩9,736 | -1.75% | 19.2만 |
|---|
| 2026.07.23 | ₩9,630 | ₩9,843 | ₩9,443 | ₩9,790 | +1.66% | 24.4만 |
|---|
| 2026.07.22 | ₩10,070 | ₩10,130 | ₩9,630 | ₩9,777 | -2.92% | 25만 |
|---|
| 2026.07.21 | ₩9,830 | ₩10,257 | ₩9,763 | ₩10,177 | +3.53% | 35만 |
|---|
| 2026.07.20 | ₩10,511 | ₩10,751 | ₩9,750 | ₩9,830 | -6.48% | 37.3만 |
|---|
| 2026.07.17 | ₩10,912 | ₩11,152 | ₩10,471 | ₩10,511 | -3.67% | 30.1만 |
|---|
| 2026.07.16 | ₩11,740 | ₩11,740 | ₩10,952 | ₩11,112 | -5.35% | 44.4만 |
|---|
| 2026.07.15 | ₩11,459 | ₩11,887 | ₩10,698 | ₩11,767 | +2.68% | 60.6만 |
|---|
| 2026.07.14 | ₩11,593 | ₩11,967 | ₩11,246 | ₩11,459 | -1.15% | 33.5만 |
|---|
| 2026.07.13 | ₩11,526 | ₩11,600 | ₩11,032 | ₩11,473 | -0.46% | 70.8만 |
|---|
| 2026.07.10 | ₩12,247 | ₩12,247 | ₩11,419 | ₩11,700 | -4.47% | 58만 |
|---|
| 2026.07.09 | ₩12,314 | ₩12,795 | ₩11,880 | ₩12,234 | -0.65% | 73.4만 |
|---|
| 2026.07.08 | ₩12,434 | ₩12,501 | ₩11,860 | ₩12,394 | -0.32% | 103.2만 |
|---|
| 2026.07.07 | ₩11,005 | ₩12,848 | ₩10,725 | ₩12,354 | +12.26% | 125만 |
|---|
| 2026.07.06 | ₩10,618 | ₩11,393 | ₩10,618 | ₩11,005 | +3.65% | 42.5만 |
|---|
| 2026.07.02 | ₩10,631 | ₩11,005 | ₩10,478 | ₩10,925 | +2.76% | 60.1만 |
|---|
| 2026.07.01 | ₩10,631 | ₩10,818 | ₩10,084 | ₩10,524 | -1.01% | 44.6만 |
|---|
| 2026.06.30 | ₩10,551 | ₩11,139 | ₩10,431 | ₩10,498 | -0.51% | 48.4만 |
|---|
| 2026.06.29 | ₩9,723 | ₩10,606 | ₩9,570 | ₩10,578 | +8.79% | 77.5만 |
|---|
| 2026.06.26 | ₩8,989 | ₩10,150 | ₩8,989 | ₩9,736 | +8.32% | 334.1만 |
|---|
| 2026.06.25 | ₩9,055 | ₩9,376 | ₩8,768 | ₩9,015 | -0.44% | 25.2만 |
|---|
| 2026.06.24 | ₩9,229 | ₩9,483 | ₩8,975 | ₩9,002 | -2.46% | 23.8만 |
|---|
| 2026.06.23 | ₩9,322 | ₩9,750 | ₩9,042 | ₩9,282 | -0.43% | 29.4만 |
|---|
| 2026.06.22 | ₩9,282 | ₩9,616 | ₩9,189 | ₩9,456 | +1.87% | 40.3만 |
|---|
| 2026.06.18 | ₩8,855 | ₩9,322 | ₩8,701 | ₩9,095 | +2.71% | 43.1만 |
|---|
| 2026.06.17 | ₩8,414 | ₩9,082 | ₩8,347 | ₩8,681 | +3.17% | 21.3만 |
|---|
| 2026.06.16 | ₩8,294 | ₩8,501 | ₩8,087 | ₩8,428 | +1.61% | 20.9만 |
|---|
| 2026.06.15 | ₩8,254 | ₩8,498 | ₩8,147 | ₩8,294 | +0.49% | 14.4만 |
|---|
| 2026.06.12 | ₩8,254 | ₩8,794 | ₩8,114 | ₩8,147 | -1.29% | 23.6만 |
|---|
| 2026.06.11 | ₩8,895 | ₩8,895 | ₩8,054 | ₩8,241 | -7.36% | 43.2만 |
|---|
| 2026.06.10 | ₩9,095 | ₩9,576 | ₩8,565 | ₩8,615 | -5.29% | 31.9만 |
|---|
| 2026.06.09 | ₩9,309 | ₩9,670 | ₩8,928 | ₩9,162 | -1.58% | 55.9만 |
|---|
| 2026.06.08 | ₩8,882 | ₩10,591 | ₩8,828 | ₩9,042 | +1.80% | 84.3만 |
|---|
| 2026.06.05 | ₩8,494 | ₩8,681 | ₩8,154 | ₩8,681 | +2.20% | 25.3만 |
|---|
| 2026.06.04 | ₩8,107 | ₩8,855 | ₩8,107 | ₩8,561 | +5.60% | 19.7만 |
|---|
| 2026.06.03 | ₩8,428 | ₩8,608 | ₩8,014 | ₩8,067 | -4.28% | 23.5만 |
|---|
| 2026.06.02 | ₩9,269 | ₩9,269 | ₩8,414 | ₩8,441 | -8.93% | 46.2만 |
|---|
| 2026.06.01 | ₩9,189 | ₩9,857 | ₩9,149 | ₩9,376 | +2.03% | 31.4만 |
|---|
| 2026.05.29 | ₩9,336 | ₩9,523 | ₩8,922 | ₩9,309 | -0.29% | 26.6만 |
|---|
| 2026.05.28 | ₩10,137 | ₩10,150 | ₩9,122 | ₩9,242 | -8.83% | 61.2만 |
|---|
| 2026.05.27 | ₩10,685 | ₩10,979 | ₩9,623 | ₩10,137 | -5.12% | 95.3만 |
|---|
| 2026.05.26 | ₩9,817 | ₩10,478 | ₩9,423 | ₩10,124 | +3.13% | 49.4만 |
|---|
| 2026.05.22 | ₩9,603 | ₩9,883 | ₩9,590 | ₩9,656 | +0.56% | 18만 |
|---|
| 2026.05.21 | ₩9,750 | ₩9,750 | ₩9,189 | ₩9,549 | -2.05% | 13만 |
|---|
| 2026.05.20 | ₩9,282 | ₩9,830 | ₩9,282 | ₩9,590 | +3.31% | 17.7만 |
|---|
| 2026.05.19 | ₩9,296 | ₩9,329 | ₩8,895 | ₩9,216 | -0.86% | 19만 |
|---|
| 2026.05.18 | ₩9,763 | ₩10,191 | ₩9,082 | ₩9,296 | -4.79% | 44.4만 |
|---|
| 2026.05.15 | ₩10,698 | ₩10,765 | ₩9,683 | ₩9,710 | -9.24% | 24만 |
|---|
| 2026.05.14 | ₩11,166 | ₩11,286 | ₩10,671 | ₩10,832 | -2.99% | 23.7만 |
|---|
| 2026.05.13 | ₩10,805 | ₩11,473 | ₩10,585 | ₩11,139 | +3.09% | 35.7만 |
|---|
| 2026.05.12 | ₩10,458 | ₩11,019 | ₩10,029 | ₩10,952 | +4.73% | 20.3만 |
|---|
| 2026.05.11 | ₩10,257 | ₩10,952 | ₩10,204 | ₩10,498 | +2.34% | 18.7만 |
|---|
| 2026.05.08 | ₩10,017 | ₩10,631 | ₩10,004 | ₩10,271 | +2.53% | 18.3만 |
|---|
| 2026.05.07 | ₩9,977 | ₩10,150 | ₩9,630 | ₩9,990 | +0.13% | 15.2만 |
|---|
| 2026.05.06 | ₩9,964 | ₩10,765 | ₩9,870 | ₩10,044 | +0.80% | 33.2만 |
|---|
| 2026.05.05 | ₩9,443 | ₩10,057 | ₩8,681 | ₩9,950 | +5.37% | 28.4만 |
|---|
| 2026.05.04 | ₩9,696 | ₩10,324 | ₩9,683 | ₩10,191 | +5.10% | 16.3만 |
|---|
| 2026.05.01 | ₩9,509 | ₩9,777 | ₩9,142 | ₩9,723 | +2.25% | 23.7만 |
|---|
| 2026.04.30 | ₩9,229 | ₩9,683 | ₩9,042 | ₩9,549 | +3.47% | 22.7만 |
|---|
| 2026.04.29 | ₩9,483 | ₩9,623 | ₩8,962 | ₩9,216 | -2.82% | 16.6만 |
|---|
| 2026.04.28 | ₩9,349 | ₩9,670 | ₩9,276 | ₩9,483 | +1.43% | 10.4만 |
|---|
| 2026.04.27 | ₩9,389 | ₩9,843 | ₩9,269 | ₩9,403 | +0.14% | 14.8만 |
|---|
| 2026.04.24 | ₩9,803 | ₩9,803 | ₩9,349 | ₩9,403 | -4.09% | 21만 |
|---|
| 2026.04.23 | ₩10,565 | ₩10,651 | ₩9,656 | ₩9,763 | -7.59% | 16.1만 |
|---|
| 2026.04.22 | ₩9,990 | ₩10,591 | ₩9,970 | ₩10,565 | +5.75% | 16.3만 |
|---|
| 2026.04.21 | ₩10,150 | ₩10,284 | ₩9,843 | ₩9,937 | -2.11% | 13.9만 |
|---|
| 2026.04.20 | ₩10,471 | ₩10,484 | ₩10,097 | ₩10,124 | -3.32% | 16.4만 |
|---|
| 2026.04.17 | ₩10,337 | ₩10,792 | ₩10,097 | ₩10,524 | +1.81% | 25.2만 |
|---|
| 2026.04.16 | ₩10,244 | ₩10,244 | ₩9,766 | ₩10,057 | -1.83% | 21.4만 |
|---|
| 2026.04.15 | ₩9,750 | ₩10,271 | ₩9,296 | ₩10,231 | +4.93% | 29.8만 |
|---|
| 2026.04.14 | ₩9,777 | ₩9,964 | ₩9,536 | ₩9,656 | -1.23% | 26.2만 |
|---|
| 2026.04.13 | ₩8,842 | ₩9,576 | ₩8,695 | ₩9,523 | +7.70% | 21.8만 |
|---|
| 2026.04.10 | ₩8,868 | ₩9,296 | ₩8,615 | ₩8,908 | +0.45% | 42.3만 |
|---|
| 2026.04.09 | ₩8,000 | ₩8,828 | ₩7,960 | ₩8,828 | +10.35% | 20.8만 |
|---|
| 2026.04.08 | ₩8,574 | ₩8,681 | ₩7,559 | ₩8,000 | -6.70% | 42.1만 |
|---|
| 2026.04.07 | ₩8,040 | ₩8,548 | ₩7,653 | ₩8,361 | +3.99% | 27.2만 |
|---|
| 2026.04.06 | ₩7,786 | ₩8,307 | ₩7,773 | ₩8,027 | +3.09% | 19.7만 |
|---|
| 2026.04.02 | ₩7,586 | ₩8,214 | ₩7,493 | ₩7,773 | +2.46% | 30.4만 |
|---|
| 2026.04.01 | ₩7,279 | ₩7,726 | ₩7,279 | ₩7,600 | +4.40% | 12.1만 |
|---|
| 2026.03.31 | ₩7,279 | ₩7,786 | ₩7,144 | ₩7,346 | +0.92% | 15.2만 |
|---|
| 2026.03.30 | ₩7,947 | ₩7,947 | ₩7,226 | ₩7,239 | -8.91% | 25.6만 |
|---|
| 2026.03.27 | ₩8,695 | ₩8,695 | ₩7,720 | ₩8,040 | -7.53% | 53.4만 |
|---|
| 2026.03.26 | ₩8,548 | ₩9,122 | ₩8,548 | ₩8,735 | +2.19% | 23.8만 |
|---|
| 2026.03.25 | ₩8,615 | ₩9,093 | ₩8,441 | ₩8,641 | +0.31% | 21.1만 |
|---|
| 2026.03.24 | ₩8,655 | ₩8,735 | ₩8,321 | ₩8,548 | -1.23% | 29.2만 |
|---|
| 2026.03.23 | ₩8,748 | ₩8,795 | ₩8,281 | ₩8,708 | -0.46% | 22.3만 |
|---|
| 2026.03.20 | ₩8,868 | ₩9,158 | ₩8,512 | ₩8,708 | -1.81% | 54.9만 |
|---|
| 2026.03.19 | ₩9,282 | ₩9,282 | ₩8,681 | ₩8,975 | -3.31% | 50.8만 |
|---|
| 2026.03.18 | ₩9,189 | ₩10,137 | ₩8,761 | ₩9,389 | +2.18% | 110만 |
|---|
| 2026.03.17 | ₩8,481 | ₩9,296 | ₩8,281 | ₩9,256 | +9.13% | 52.8만 |
|---|
| 2026.03.16 | ₩7,573 | ₩8,828 | ₩7,346 | ₩8,414 | +11.11% | 74.1만 |
|---|
| 2026.03.13 | ₩7,706 | ₩8,080 | ₩7,212 | ₩7,573 | -1.73% | 27.9만 |
|---|
| 2026.03.12 | ₩7,519 | ₩7,653 | ₩6,838 | ₩7,573 | +0.71% | 50.8만 |
|---|
| 2026.03.11 | ₩7,119 | ₩7,145 | ₩6,424 | ₩6,758 | -5.07% | 23.6만 |
|---|
| 2026.03.10 | ₩6,304 | ₩7,292 | ₩6,157 | ₩7,145 | +13.35% | 48만 |
|---|
| 2026.03.09 | ₩6,157 | ₩6,678 | ₩5,983 | ₩6,291 | +2.17% | 57만 |
|---|
| 2026.03.06 | ₩5,997 | ₩6,157 | ₩5,850 | ₩6,157 | +2.67% | 8.3만 |
|---|
| 2026.03.05 | ₩6,478 | ₩6,491 | ₩5,997 | ₩6,050 | -6.60% | 16.5만 |
|---|
| 2026.03.04 | ₩5,837 | ₩6,411 | ₩5,703 | ₩6,371 | +9.15% | 19.1만 |
|---|
| 2026.03.03 | ₩5,636 | ₩6,090 | ₩5,636 | ₩5,810 | +3.08% | 23.3만 |
|---|
| 2026.03.02 | ₩5,476 | ₩5,847 | ₩5,358 | ₩5,783 | +5.61% | 15.3만 |
|---|
| 2026.02.27 | ₩5,329 | ₩5,609 | ₩5,296 | ₩5,609 | +5.26% | 16.7만 |
|---|
| 2026.02.26 | ₩5,476 | ₩5,476 | ₩5,129 | ₩5,329 | -2.68% | 18.6만 |
|---|
| 2026.02.25 | ₩5,396 | ₩5,589 | ₩5,318 | ₩5,476 | +1.49% | 21.2만 |
|---|
| 2026.02.24 | ₩5,276 | ₩5,382 | ₩5,189 | ₩5,342 | +1.27% | 9.5만 |
|---|
| 2026.02.23 | ₩5,062 | ₩5,309 | ₩5,024 | ₩5,276 | +4.22% | 11.5만 |
|---|
| 2026.02.20 | ₩5,142 | ₩5,169 | ₩4,982 | ₩5,062 | -1.56% | 9.1만 |
|---|
| 2026.02.19 | ₩5,142 | ₩5,236 | ₩4,928 | ₩5,236 | +1.82% | 21.5만 |
|---|
| 2026.02.18 | ₩5,329 | ₩5,338 | ₩5,049 | ₩5,142 | -3.51% | 16.7만 |
|---|
| 2026.02.17 | ₩5,222 | ₩5,416 | ₩5,042 | ₩5,329 | +2.05% | 13.4만 |
|---|
| 2026.02.13 | ₩5,155 | ₩5,376 | ₩5,049 | ₩5,195 | +0.78% | 9만 |
|---|
| 2026.02.12 | ₩5,422 | ₩5,456 | ₩5,008 | ₩5,289 | -2.46% | 22.4만 |
|---|
| 2026.02.11 | ₩5,115 | ₩5,489 | ₩4,828 | ₩5,436 | +6.27% | 110.3만 |
|---|
| 2026.02.10 | ₩5,089 | ₩5,129 | ₩4,968 | ₩5,022 | -1.31% | 8.5만 |
|---|
| 2026.02.09 | ₩5,075 | ₩5,129 | ₩4,942 | ₩5,089 | +0.26% | 11.1만 |
|---|
| 2026.02.06 | ₩4,821 | ₩5,109 | ₩4,781 | ₩5,075 | +5.26% | 9.2만 |
|---|
| 2026.02.05 | ₩5,035 | ₩5,142 | ₩4,715 | ₩4,768 | -5.31% | 21.4만 |
|---|
| 2026.02.04 | ₩5,169 | ₩5,209 | ₩4,875 | ₩5,115 | -1.03% | 14.5만 |
|---|
| 2026.02.03 | ₩5,396 | ₩5,476 | ₩4,968 | ₩5,182 | -3.96% | 22.1만 |
|---|
| 2026.02.02 | ₩5,236 | ₩5,396 | ₩5,142 | ₩5,316 | +1.53% | 9.5만 |
|---|
| 2026.01.30 | ₩5,316 | ₩5,369 | ₩5,115 | ₩5,289 | -0.50% | 22.5만 |
|---|
| 2026.01.29 | ₩5,276 | ₩5,329 | ₩5,155 | ₩5,322 | +0.89% | 15.2만 |
|---|
| 2026.01.28 | ₩5,449 | ₩5,536 | ₩5,262 | ₩5,289 | -2.94% | 10.5만 |
|---|
| 2026.01.27 | ₩5,409 | ₩5,609 | ₩5,289 | ₩5,516 | +1.98% | 13.1만 |
|---|
| 2026.01.26 | ₩5,583 | ₩5,583 | ₩5,182 | ₩5,396 | -3.35% | 21.5만 |
|---|
| 2026.01.23 | ₩5,650 | ₩6,157 | ₩5,543 | ₩5,609 | -0.71% | 21.7만 |
|---|
| 2026.01.22 | ₩5,356 | ₩5,770 | ₩5,276 | ₩5,676 | +5.99% | 32만 |
|---|
| 2026.01.21 | ₩5,543 | ₩5,569 | ₩5,209 | ₩5,356 | -3.37% | 21.4만 |
|---|
| 2026.01.20 | ₩5,356 | ₩5,616 | ₩5,276 | ₩5,569 | +3.99% | 19.8만 |
|---|
| 2026.01.16 | ₩5,182 | ₩5,503 | ₩5,041 | ₩5,409 | +4.38% | 19.9만 |
|---|
| 2026.01.15 | ₩5,543 | ₩5,543 | ₩5,155 | ₩5,209 | -6.02% | 26.8만 |
|---|
| 2026.01.14 | ₩5,529 | ₩5,593 | ₩5,402 | ₩5,516 | -0.24% | 17.7만 |
|---|
| 2026.01.13 | ₩5,409 | ₩5,503 | ₩5,202 | ₩5,489 | +1.48% | 21.5만 |
|---|
| 2026.01.12 | ₩5,222 | ₩5,449 | ₩5,006 | ₩5,422 | +3.84% | 22만 |
|---|
| 2026.01.09 | ₩5,409 | ₩5,420 | ₩5,155 | ₩5,236 | -3.21% | 27.9만 |
|---|
| 2026.01.08 | ₩5,796 | ₩5,837 | ₩5,316 | ₩5,382 | -7.14% | 25.2만 |
|---|
| 2026.01.07 | ₩5,703 | ₩6,157 | ₩5,609 | ₩5,823 | +2.11% | 41.5만 |
|---|
| 2026.01.06 | ₩5,489 | ₩5,670 | ₩5,489 | ₩5,623 | +2.43% | 18.3만 |
|---|
| 2026.01.05 | ₩5,516 | ₩5,516 | ₩5,195 | ₩5,449 | -1.21% | 30.5만 |
|---|
| 2026.01.02 | ₩5,583 | ₩5,583 | ₩5,256 | ₩5,476 | -1.91% | 26.1만 |
|---|
| 2025.12.31 | ₩5,877 | ₩5,893 | ₩5,369 | ₩5,556 | -5.45% | 38.7만 |
|---|
| 2025.12.30 | ₩5,690 | ₩5,917 | ₩5,636 | ₩5,903 | +3.76% | 41.3만 |
|---|
| 2025.12.29 | ₩5,743 | ₩5,863 | ₩5,596 | ₩5,743 | 0.00% | 29.4만 |
|---|
| 2025.12.26 | ₩5,850 | ₩5,850 | ₩5,529 | ₩5,650 | -3.42% | 16.3만 |
|---|
| 2025.12.24 | ₩5,756 | ₩5,756 | ₩5,583 | ₩5,730 | -0.46% | 5.7만 |
|---|
| 2025.12.23 | ₩5,770 | ₩5,834 | ₩5,569 | ₩5,770 | 0.00% | 20.1만 |
|---|
| 2025.12.22 | ₩6,010 | ₩6,104 | ₩5,783 | ₩5,796 | -3.56% | 27.2만 |
|---|
| 2025.12.19 | ₩6,050 | ₩6,194 | ₩5,830 | ₩5,997 | -0.88% | 63.1만 |
|---|
| 2025.12.18 | ₩6,384 | ₩6,498 | ₩6,024 | ₩6,037 | -5.44% | 19.1만 |
|---|
| 2025.12.17 | ₩6,531 | ₩6,731 | ₩6,357 | ₩6,357 | -2.66% | 16.1만 |
|---|
| 2025.12.16 | ₩6,518 | ₩6,665 | ₩6,237 | ₩6,438 | -1.23% | 16.3만 |
|---|
| 2025.12.15 | ₩6,678 | ₩6,731 | ₩6,344 | ₩6,411 | -4.00% | 23.2만 |
|---|
| 2025.12.12 | ₩6,571 | ₩6,945 | ₩6,504 | ₩6,665 | +1.42% | 13.7만 |
|---|
| 2025.12.11 | ₩6,718 | ₩6,812 | ₩6,438 | ₩6,571 | -2.19% | 18.1만 |
|---|
| 2025.12.10 | ₩6,491 | ₩6,798 | ₩6,344 | ₩6,691 | +3.09% | 16만 |
|---|
| 2025.12.09 | ₩6,357 | ₩6,645 | ₩6,157 | ₩6,491 | +2.10% | 23.5만 |
|---|
| 2025.12.08 | ₩6,838 | ₩6,918 | ₩6,277 | ₩6,357 | -7.03% | 28.9만 |
|---|
| 2025.12.05 | ₩6,731 | ₩6,942 | ₩6,491 | ₩6,705 | -0.40% | 18.4만 |
|---|
| 2025.12.04 | ₩6,771 | ₩6,926 | ₩6,531 | ₩6,705 | -0.99% | 19.5만 |
|---|
| 2025.12.03 | ₩6,424 | ₩6,791 | ₩6,411 | ₩6,758 | +5.20% | 17.3만 |
|---|
| 2025.12.02 | ₩6,611 | ₩6,651 | ₩6,277 | ₩6,397 | -3.23% | 16.8만 |
|---|
| 2025.12.01 | ₩7,266 | ₩7,392 | ₩6,571 | ₩6,625 | -8.82% | 15.4만 |
|---|
| 2025.11.28 | ₩6,932 | ₩7,266 | ₩6,825 | ₩7,266 | +4.82% | 9만 |
|---|
| 2025.11.26 | ₩6,518 | ₩6,852 | ₩6,518 | ₩6,825 | +4.71% | 11.2만 |
|---|
| 2025.11.25 | ₩6,825 | ₩6,932 | ₩6,491 | ₩6,518 | -4.50% | 12.7만 |
|---|
| 2025.11.24 | ₩6,678 | ₩7,039 | ₩6,678 | ₩6,812 | +2.00% | 21.9만 |
|---|
| 2025.11.21 | ₩6,638 | ₩6,878 | ₩6,478 | ₩6,678 | +0.60% | 16만 |
|---|
| 2025.11.20 | ₩6,611 | ₩6,932 | ₩6,344 | ₩6,651 | +0.61% | 17만 |
|---|
| 2025.11.19 | ₩7,012 | ₩7,226 | ₩6,251 | ₩6,438 | -8.19% | 38.8만 |
|---|
| 2025.11.18 | ₩6,878 | ₩7,216 | ₩6,758 | ₩6,972 | +1.36% | 12.4만 |
|---|
| 2025.11.17 | ₩7,773 | ₩7,832 | ₩6,771 | ₩6,865 | -11.68% | 52.9만 |
|---|
| 2025.11.14 | ₩7,666 | ₩8,060 | ₩7,613 | ₩7,853 | +2.44% | 18.9만 |
|---|
| 2025.11.13 | ₩7,907 | ₩8,174 | ₩7,573 | ₩7,813 | -1.18% | 16.9만 |
|---|
| 2025.11.12 | ₩8,120 | ₩8,281 | ₩7,773 | ₩8,014 | -1.32% | 18.5만 |
|---|
| 2025.11.11 | ₩8,014 | ₩8,548 | ₩7,827 | ₩8,014 | 0.00% | 76.4만 |
|---|
| 2025.11.10 | ₩8,361 | ₩8,629 | ₩8,000 | ₩8,107 | -3.04% | 97.8만 |
|---|
| 2025.11.07 | ₩8,428 | ₩8,446 | ₩8,107 | ₩8,201 | -2.69% | 6.1만 |
|---|
| 2025.11.06 | ₩8,895 | ₩8,895 | ₩8,347 | ₩8,601 | -3.30% | 10만 |
|---|
| 2025.11.05 | ₩8,828 | ₩9,209 | ₩8,695 | ₩8,842 | +0.15% | 10.3만 |
|---|
| 2025.11.04 | ₩9,683 | ₩9,950 | ₩8,761 | ₩8,935 | -7.72% | 10.7만 |
|---|
| 2025.11.03 | ₩8,615 | ₩10,337 | ₩8,254 | ₩9,830 | +14.11% | 30만 |
|---|
| 2025.10.31 | ₩11,539 | ₩11,713 | ₩10,685 | ₩10,898 | -5.56% | 14.2만 |
|---|
| 2025.10.30 | ₩11,219 | ₩11,662 | ₩10,685 | ₩11,499 | +2.50% | 10.9만 |
|---|
| 2025.10.29 | ₩11,152 | ₩11,780 | ₩10,685 | ₩11,259 | +0.96% | 26.9만 |
|---|
| 2025.10.28 | ₩9,603 | ₩11,339 | ₩9,603 | ₩11,072 | +15.30% | 27.7만 |
|---|
| 2025.10.27 | ₩8,975 | ₩10,030 | ₩8,855 | ₩9,590 | +6.85% | 22만 |
|---|
| 2025.10.24 | ₩9,376 | ₩9,395 | ₩8,908 | ₩8,975 | -4.27% | 11.1만 |
|---|
| 2025.10.23 | ₩9,202 | ₩9,333 | ₩9,069 | ₩9,256 | +0.58% | 4.3만 |
|---|
| 2025.10.22 | ₩9,403 | ₩9,476 | ₩8,935 | ₩9,256 | -1.56% | 18.3만 |
|---|
| 2025.10.21 | ₩9,603 | ₩9,736 | ₩9,229 | ₩9,336 | -2.78% | 14.5만 |
|---|
| 2025.10.20 | ₩9,296 | ₩9,696 | ₩9,015 | ₩9,563 | +2.87% | 18만 |
|---|
| 2025.10.17 | ₩8,761 | ₩9,376 | ₩8,548 | ₩9,216 | +5.18% | 41.8만 |
|---|
| 2025.10.16 | ₩8,761 | ₩9,176 | ₩8,267 | ₩8,868 | +1.22% | 56.4만 |
|---|
| 2025.10.15 | ₩7,893 | ₩8,815 | ₩7,840 | ₩8,681 | +9.98% | 27.5만 |
|---|
| 2025.10.14 | ₩7,372 | ₩7,989 | ₩7,012 | ₩7,813 | +5.98% | 9.9만 |
|---|
| 2025.10.13 | ₩7,573 | ₩7,613 | ₩7,399 | ₩7,426 | -1.94% | 6.7만 |
|---|
| 2025.10.10 | ₩7,853 | ₩7,933 | ₩7,399 | ₩7,506 | -4.42% | 8.5만 |
|---|