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 | ₩8,590 | ₩9,245 | ₩8,483 | ₩8,978 | +4.51% | 26.4만 |
| 2026.10.08 | ₩8,350 | ₩8,724 | ₩8,270 | ₩8,590 | +2.88% | 33.3만 |
| 2026.10.07 | ₩8,283 | ₩8,524 | ₩8,163 | ₩8,350 | +0.81% | 16.3만 |
| 2026.10.06 | ₩8,497 | ₩8,550 | ₩8,156 | ₩8,283 | -2.52% | 19.1만 |
| 2026.10.05 | ₩8,497 | ₩8,517 | ₩7,982 | ₩8,430 | -0.79% | 21.9만 |
| 2026.10.02 | ₩8,577 | ₩8,604 | ₩8,283 | ₩8,430 | -1.71% | 29.3만 |
| 2026.10.01 | ₩8,457 | ₩8,644 | ₩8,337 | ₩8,457 | 0.00% | 24.2만 |
| 2026.09.30 | ₩8,337 | ₩8,550 | ₩8,203 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,363 |
| +0.32% |
| 24.9만 |
| 2026.09.29 | ₩8,510 | ₩8,617 | ₩8,123 | ₩8,256 | -2.98% | 15.4만 |
|---|
| 2026.09.28 | ₩8,296 | ₩8,357 | ₩8,016 | ₩8,337 | +0.48% | 22.3만 |
|---|
| 2026.09.25 | ₩8,483 | ₩8,751 | ₩8,256 | ₩8,310 | -2.05% | 20.4만 |
|---|
| 2026.09.24 | ₩8,430 | ₩8,637 | ₩8,256 | ₩8,457 | +0.32% | 40.2만 |
|---|
| 2026.09.23 | ₩9,566 | ₩9,579 | ₩8,470 | ₩8,497 | -11.17% | 35.6만 |
|---|
| 2026.09.22 | ₩8,777 | ₩9,770 | ₩8,751 | ₩9,606 | +9.44% | 43.2만 |
|---|
| 2026.09.21 | ₩8,991 | ₩9,018 | ₩8,604 | ₩8,684 | -3.42% | 27.2만 |
|---|
| 2026.09.18 | ₩8,884 | ₩9,178 | ₩8,777 | ₩8,911 | +0.30% | 24만 |
|---|
| 2026.09.17 | ₩9,045 | ₩9,249 | ₩8,564 | ₩8,911 | -1.48% | 37.4만 |
|---|
| 2026.09.16 | ₩8,884 | ₩9,111 | ₩8,724 | ₩8,858 | -0.30% | 28.9만 |
|---|
| 2026.09.15 | ₩9,165 | ₩9,218 | ₩8,657 | ₩8,831 | -3.64% | 31.5만 |
|---|
| 2026.09.14 | ₩9,526 | ₩9,693 | ₩9,151 | ₩9,165 | -3.79% | 23.6만 |
|---|
| 2026.09.11 | ₩9,726 | ₩9,860 | ₩9,432 | ₩9,579 | -1.51% | 19.1만 |
|---|
| 2026.09.10 | ₩9,566 | ₩9,713 | ₩9,399 | ₩9,672 | +1.12% | 14.3만 |
|---|
| 2026.09.09 | ₩9,860 | ₩10,006 | ₩9,552 | ₩9,686 | -1.76% | 27.4만 |
|---|
| 2026.09.08 | ₩9,900 | ₩10,006 | ₩9,619 | ₩9,886 | -0.13% | 14만 |
|---|
| 2026.09.04 | ₩9,779 | ₩10,120 | ₩9,779 | ₩9,980 | +2.05% | 12.4만 |
|---|
| 2026.09.03 | ₩9,993 | ₩10,087 | ₩9,659 | ₩9,846 | -1.47% | 18.7만 |
|---|
| 2026.09.02 | ₩10,234 | ₩10,447 | ₩9,672 | ₩9,953 | -2.74% | 35.9만 |
|---|
| 2026.09.01 | ₩10,073 | ₩10,260 | ₩10,006 | ₩10,207 | +1.33% | 17.1만 |
|---|
| 2026.08.31 | ₩10,354 | ₩10,421 | ₩10,010 | ₩10,207 | -1.42% | 21.5만 |
|---|
| 2026.08.28 | ₩11,182 | ₩11,262 | ₩10,314 | ₩10,394 | -7.05% | 22.2만 |
|---|
| 2026.08.27 | ₩11,409 | ₩11,409 | ₩10,968 | ₩11,222 | -1.64% | 27.5만 |
|---|
| 2026.08.26 | ₩11,463 | ₩11,570 | ₩11,129 | ₩11,342 | -1.05% | 26.3만 |
|---|
| 2026.08.25 | ₩11,262 | ₩11,690 | ₩11,129 | ₩11,423 | +1.42% | 41.8만 |
|---|
| 2026.08.24 | ₩11,783 | ₩11,783 | ₩11,169 | ₩11,289 | -4.20% | 23.3만 |
|---|
| 2026.08.21 | ₩11,770 | ₩12,131 | ₩11,530 | ₩11,823 | +0.45% | 30.5만 |
|---|
| 2026.08.20 | ₩11,489 | ₩12,478 | ₩11,476 | ₩11,650 | +1.40% | 49.6만 |
|---|
| 2026.08.19 | ₩11,142 | ₩11,997 | ₩11,089 | ₩11,356 | +1.92% | 42.8만 |
|---|
| 2026.08.18 | ₩9,940 | ₩11,022 | ₩9,940 | ₩10,995 | +10.62% | 30.2만 |
|---|
| 2026.08.17 | ₩9,953 | ₩10,073 | ₩9,846 | ₩9,886 | -0.67% | 20.6만 |
|---|
| 2026.08.14 | ₩9,699 | ₩9,980 | ₩9,592 | ₩9,926 | +2.34% | 14.2만 |
|---|
| 2026.08.13 | ₩9,980 | ₩10,033 | ₩9,619 | ₩9,753 | -2.28% | 22.7만 |
|---|
| 2026.08.12 | ₩10,020 | ₩10,354 | ₩9,853 | ₩9,913 | -1.07% | 26.8만 |
|---|
| 2026.08.11 | ₩9,993 | ₩10,194 | ₩9,833 | ₩10,033 | +0.40% | 34.5만 |
|---|
| 2026.08.10 | ₩9,913 | ₩10,180 | ₩9,786 | ₩9,966 | +0.54% | 19.2만 |
|---|
| 2026.08.07 | ₩9,980 | ₩10,367 | ₩9,876 | ₩10,006 | +0.27% | 24만 |
|---|
| 2026.08.06 | ₩9,352 | ₩10,287 | ₩9,352 | ₩9,913 | +6.00% | 32.9만 |
|---|
| 2026.08.05 | ₩9,753 | ₩10,153 | ₩9,753 | ₩9,980 | +2.33% | 26.7만 |
|---|
| 2026.08.04 | ₩9,485 | ₩9,900 | ₩9,352 | ₩9,726 | +2.54% | 38.3만 |
|---|
| 2026.08.03 | ₩9,552 | ₩9,815 | ₩9,258 | ₩9,432 | -1.26% | 28.7만 |
|---|
| 2026.07.31 | ₩9,459 | ₩9,632 | ₩9,031 | ₩9,338 | -1.27% | 21.1만 |
|---|
| 2026.07.30 | ₩9,272 | ₩9,548 | ₩9,178 | ₩9,352 | +0.86% | 23.6만 |
|---|
| 2026.07.29 | ₩9,579 | ₩9,686 | ₩8,951 | ₩9,205 | -3.91% | 30.2만 |
|---|
| 2026.07.28 | ₩9,806 | ₩9,806 | ₩9,325 | ₩9,579 | -2.32% | 18만 |
|---|
| 2026.07.27 | ₩9,739 | ₩10,327 | ₩9,632 | ₩9,686 | -0.55% | 25.1만 |
|---|
| 2026.07.24 | ₩9,913 | ₩10,260 | ₩9,526 | ₩9,739 | -1.75% | 19.2만 |
|---|
| 2026.07.23 | ₩9,632 | ₩9,846 | ₩9,445 | ₩9,793 | +1.66% | 24.4만 |
|---|
| 2026.07.22 | ₩10,073 | ₩10,133 | ₩9,632 | ₩9,779 | -2.92% | 25만 |
|---|
| 2026.07.21 | ₩9,833 | ₩10,260 | ₩9,766 | ₩10,180 | +3.53% | 35만 |
|---|
| 2026.07.20 | ₩10,514 | ₩10,755 | ₩9,753 | ₩9,833 | -6.48% | 37.3만 |
|---|
| 2026.07.17 | ₩10,915 | ₩11,155 | ₩10,474 | ₩10,514 | -3.67% | 30.1만 |
|---|
| 2026.07.16 | ₩11,743 | ₩11,743 | ₩10,955 | ₩11,115 | -5.35% | 44.4만 |
|---|
| 2026.07.15 | ₩11,463 | ₩11,890 | ₩10,701 | ₩11,770 | +2.68% | 60.6만 |
|---|
| 2026.07.14 | ₩11,596 | ₩11,970 | ₩11,249 | ₩11,463 | -1.15% | 33.5만 |
|---|
| 2026.07.13 | ₩11,530 | ₩11,603 | ₩11,035 | ₩11,476 | -0.46% | 70.8만 |
|---|
| 2026.07.10 | ₩12,251 | ₩12,251 | ₩11,423 | ₩11,703 | -4.47% | 58만 |
|---|
| 2026.07.09 | ₩12,318 | ₩12,799 | ₩11,884 | ₩12,238 | -0.65% | 73.4만 |
|---|
| 2026.07.08 | ₩12,438 | ₩12,505 | ₩11,864 | ₩12,398 | -0.32% | 103.2만 |
|---|
| 2026.07.07 | ₩11,008 | ₩12,852 | ₩10,728 | ₩12,358 | +12.26% | 125만 |
|---|
| 2026.07.06 | ₩10,621 | ₩11,396 | ₩10,621 | ₩11,008 | +3.65% | 42.5만 |
|---|
| 2026.07.02 | ₩10,634 | ₩11,008 | ₩10,481 | ₩10,928 | +2.76% | 60.1만 |
|---|
| 2026.07.01 | ₩10,634 | ₩10,821 | ₩10,087 | ₩10,528 | -1.01% | 44.6만 |
|---|
| 2026.06.30 | ₩10,554 | ₩11,142 | ₩10,434 | ₩10,501 | -0.51% | 48.4만 |
|---|
| 2026.06.29 | ₩9,726 | ₩10,609 | ₩9,572 | ₩10,581 | +8.79% | 77.5만 |
|---|
| 2026.06.26 | ₩8,991 | ₩10,153 | ₩8,991 | ₩9,739 | +8.32% | 334.1만 |
|---|
| 2026.06.25 | ₩9,058 | ₩9,379 | ₩8,771 | ₩9,018 | -0.44% | 25.2만 |
|---|
| 2026.06.24 | ₩9,232 | ₩9,485 | ₩8,978 | ₩9,005 | -2.46% | 23.8만 |
|---|
| 2026.06.23 | ₩9,325 | ₩9,753 | ₩9,045 | ₩9,285 | -0.43% | 29.4만 |
|---|
| 2026.06.22 | ₩9,285 | ₩9,619 | ₩9,192 | ₩9,459 | +1.87% | 40.3만 |
|---|
| 2026.06.18 | ₩8,858 | ₩9,325 | ₩8,704 | ₩9,098 | +2.71% | 43.1만 |
|---|
| 2026.06.17 | ₩8,417 | ₩9,085 | ₩8,350 | ₩8,684 | +3.17% | 21.3만 |
|---|
| 2026.06.16 | ₩8,296 | ₩8,504 | ₩8,089 | ₩8,430 | +1.61% | 20.9만 |
|---|
| 2026.06.15 | ₩8,256 | ₩8,501 | ₩8,149 | ₩8,296 | +0.49% | 14.4만 |
|---|
| 2026.06.12 | ₩8,256 | ₩8,796 | ₩8,116 | ₩8,149 | -1.29% | 23.6만 |
|---|
| 2026.06.11 | ₩8,898 | ₩8,898 | ₩8,056 | ₩8,243 | -7.36% | 43.2만 |
|---|
| 2026.06.10 | ₩9,098 | ₩9,579 | ₩8,568 | ₩8,617 | -5.29% | 31.9만 |
|---|
| 2026.06.09 | ₩9,312 | ₩9,672 | ₩8,931 | ₩9,165 | -1.58% | 55.9만 |
|---|
| 2026.06.08 | ₩8,884 | ₩10,594 | ₩8,831 | ₩9,045 | +1.80% | 84.3만 |
|---|
| 2026.06.05 | ₩8,497 | ₩8,684 | ₩8,156 | ₩8,684 | +2.20% | 25.3만 |
|---|
| 2026.06.04 | ₩8,109 | ₩8,858 | ₩8,109 | ₩8,564 | +5.60% | 19.7만 |
|---|
| 2026.06.03 | ₩8,430 | ₩8,610 | ₩8,016 | ₩8,069 | -4.28% | 23.5만 |
|---|
| 2026.06.02 | ₩9,272 | ₩9,272 | ₩8,417 | ₩8,443 | -8.93% | 46.2만 |
|---|
| 2026.06.01 | ₩9,192 | ₩9,860 | ₩9,151 | ₩9,379 | +2.03% | 31.4만 |
|---|
| 2026.05.29 | ₩9,338 | ₩9,526 | ₩8,924 | ₩9,312 | -0.29% | 26.6만 |
|---|
| 2026.05.28 | ₩10,140 | ₩10,153 | ₩9,125 | ₩9,245 | -8.83% | 61.2만 |
|---|
| 2026.05.27 | ₩10,688 | ₩10,982 | ₩9,626 | ₩10,140 | -5.12% | 95.3만 |
|---|
| 2026.05.26 | ₩9,819 | ₩10,481 | ₩9,425 | ₩10,127 | +3.13% | 49.4만 |
|---|
| 2026.05.22 | ₩9,606 | ₩9,886 | ₩9,592 | ₩9,659 | +0.56% | 18만 |
|---|
| 2026.05.21 | ₩9,753 | ₩9,753 | ₩9,192 | ₩9,552 | -2.05% | 13만 |
|---|
| 2026.05.20 | ₩9,285 | ₩9,833 | ₩9,285 | ₩9,592 | +3.31% | 17.7만 |
|---|
| 2026.05.19 | ₩9,298 | ₩9,332 | ₩8,898 | ₩9,218 | -0.86% | 19만 |
|---|
| 2026.05.18 | ₩9,766 | ₩10,194 | ₩9,085 | ₩9,298 | -4.79% | 44.4만 |
|---|
| 2026.05.15 | ₩10,701 | ₩10,768 | ₩9,686 | ₩9,713 | -9.24% | 24만 |
|---|
| 2026.05.14 | ₩11,169 | ₩11,289 | ₩10,674 | ₩10,835 | -2.99% | 23.7만 |
|---|
| 2026.05.13 | ₩10,808 | ₩11,476 | ₩10,588 | ₩11,142 | +3.09% | 35.7만 |
|---|
| 2026.05.12 | ₩10,461 | ₩11,022 | ₩10,032 | ₩10,955 | +4.73% | 20.3만 |
|---|
| 2026.05.11 | ₩10,260 | ₩10,955 | ₩10,207 | ₩10,501 | +2.34% | 18.7만 |
|---|
| 2026.05.08 | ₩10,020 | ₩10,634 | ₩10,006 | ₩10,274 | +2.53% | 18.3만 |
|---|
| 2026.05.07 | ₩9,980 | ₩10,153 | ₩9,632 | ₩9,993 | +0.13% | 15.2만 |
|---|
| 2026.05.06 | ₩9,966 | ₩10,768 | ₩9,873 | ₩10,047 | +0.80% | 33.2만 |
|---|
| 2026.05.05 | ₩9,445 | ₩10,060 | ₩8,684 | ₩9,953 | +5.37% | 28.4만 |
|---|
| 2026.05.04 | ₩9,699 | ₩10,327 | ₩9,686 | ₩10,194 | +5.10% | 16.3만 |
|---|
| 2026.05.01 | ₩9,512 | ₩9,779 | ₩9,145 | ₩9,726 | +2.25% | 23.7만 |
|---|
| 2026.04.30 | ₩9,232 | ₩9,686 | ₩9,045 | ₩9,552 | +3.47% | 22.7만 |
|---|
| 2026.04.29 | ₩9,485 | ₩9,626 | ₩8,964 | ₩9,218 | -2.82% | 16.6만 |
|---|
| 2026.04.28 | ₩9,352 | ₩9,672 | ₩9,278 | ₩9,485 | +1.43% | 10.4만 |
|---|
| 2026.04.27 | ₩9,392 | ₩9,846 | ₩9,272 | ₩9,405 | +0.14% | 14.8만 |
|---|
| 2026.04.24 | ₩9,806 | ₩9,806 | ₩9,352 | ₩9,405 | -4.09% | 21만 |
|---|
| 2026.04.23 | ₩10,568 | ₩10,654 | ₩9,659 | ₩9,766 | -7.59% | 16.1만 |
|---|
| 2026.04.22 | ₩9,993 | ₩10,594 | ₩9,973 | ₩10,568 | +5.75% | 16.3만 |
|---|
| 2026.04.21 | ₩10,153 | ₩10,287 | ₩9,846 | ₩9,940 | -2.11% | 13.9만 |
|---|
| 2026.04.20 | ₩10,474 | ₩10,487 | ₩10,100 | ₩10,127 | -3.32% | 16.4만 |
|---|
| 2026.04.17 | ₩10,340 | ₩10,795 | ₩10,100 | ₩10,528 | +1.81% | 25.2만 |
|---|
| 2026.04.16 | ₩10,247 | ₩10,247 | ₩9,769 | ₩10,060 | -1.83% | 21.4만 |
|---|
| 2026.04.15 | ₩9,753 | ₩10,274 | ₩9,298 | ₩10,234 | +4.93% | 29.8만 |
|---|
| 2026.04.14 | ₩9,779 | ₩9,966 | ₩9,539 | ₩9,659 | -1.23% | 26.2만 |
|---|
| 2026.04.13 | ₩8,844 | ₩9,579 | ₩8,697 | ₩9,526 | +7.70% | 21.8만 |
|---|
| 2026.04.10 | ₩8,871 | ₩9,298 | ₩8,617 | ₩8,911 | +0.45% | 42.3만 |
|---|
| 2026.04.09 | ₩8,003 | ₩8,831 | ₩7,962 | ₩8,831 | +10.35% | 20.8만 |
|---|
| 2026.04.08 | ₩8,577 | ₩8,684 | ₩7,562 | ₩8,003 | -6.70% | 42.1만 |
|---|
| 2026.04.07 | ₩8,043 | ₩8,550 | ₩7,655 | ₩8,363 | +3.99% | 27.2만 |
|---|
| 2026.04.06 | ₩7,789 | ₩8,310 | ₩7,775 | ₩8,029 | +3.09% | 19.7만 |
|---|
| 2026.04.02 | ₩7,588 | ₩8,216 | ₩7,495 | ₩7,775 | +2.46% | 30.4만 |
|---|
| 2026.04.01 | ₩7,281 | ₩7,729 | ₩7,281 | ₩7,602 | +4.40% | 12.1만 |
|---|
| 2026.03.31 | ₩7,281 | ₩7,789 | ₩7,146 | ₩7,348 | +0.92% | 15.2만 |
|---|
| 2026.03.30 | ₩7,949 | ₩7,949 | ₩7,228 | ₩7,241 | -8.91% | 25.6만 |
|---|
| 2026.03.27 | ₩8,697 | ₩8,697 | ₩7,722 | ₩8,043 | -7.53% | 53.4만 |
|---|
| 2026.03.26 | ₩8,550 | ₩9,125 | ₩8,550 | ₩8,737 | +2.19% | 23.8만 |
|---|
| 2026.03.25 | ₩8,617 | ₩9,095 | ₩8,443 | ₩8,644 | +0.31% | 21.1만 |
|---|
| 2026.03.24 | ₩8,657 | ₩8,737 | ₩8,323 | ₩8,550 | -1.23% | 29.2만 |
|---|
| 2026.03.23 | ₩8,751 | ₩8,797 | ₩8,283 | ₩8,711 | -0.46% | 22.3만 |
|---|
| 2026.03.20 | ₩8,871 | ₩9,161 | ₩8,514 | ₩8,711 | -1.81% | 54.9만 |
|---|
| 2026.03.19 | ₩9,285 | ₩9,285 | ₩8,684 | ₩8,978 | -3.31% | 50.8만 |
|---|
| 2026.03.18 | ₩9,192 | ₩10,140 | ₩8,764 | ₩9,392 | +2.18% | 110만 |
|---|
| 2026.03.17 | ₩8,483 | ₩9,298 | ₩8,283 | ₩9,258 | +9.13% | 52.8만 |
|---|
| 2026.03.16 | ₩7,575 | ₩8,831 | ₩7,348 | ₩8,417 | +11.11% | 74.1만 |
|---|
| 2026.03.13 | ₩7,709 | ₩8,083 | ₩7,214 | ₩7,575 | -1.73% | 27.9만 |
|---|
| 2026.03.12 | ₩7,522 | ₩7,655 | ₩6,840 | ₩7,575 | +0.71% | 50.8만 |
|---|
| 2026.03.11 | ₩7,121 | ₩7,147 | ₩6,426 | ₩6,760 | -5.07% | 23.6만 |
|---|
| 2026.03.10 | ₩6,306 | ₩7,294 | ₩6,159 | ₩7,147 | +13.35% | 48만 |
|---|
| 2026.03.09 | ₩6,159 | ₩6,680 | ₩5,985 | ₩6,292 | +2.17% | 57만 |
|---|
| 2026.03.06 | ₩5,999 | ₩6,159 | ₩5,852 | ₩6,159 | +2.67% | 8.3만 |
|---|
| 2026.03.05 | ₩6,480 | ₩6,493 | ₩5,999 | ₩6,052 | -6.60% | 16.5만 |
|---|
| 2026.03.04 | ₩5,838 | ₩6,413 | ₩5,705 | ₩6,373 | +9.15% | 19.1만 |
|---|
| 2026.03.03 | ₩5,638 | ₩6,092 | ₩5,638 | ₩5,812 | +3.08% | 23.3만 |
|---|
| 2026.03.02 | ₩5,478 | ₩5,849 | ₩5,360 | ₩5,785 | +5.61% | 15.3만 |
|---|
| 2026.02.27 | ₩5,331 | ₩5,611 | ₩5,297 | ₩5,611 | +5.26% | 16.7만 |
|---|
| 2026.02.26 | ₩5,478 | ₩5,478 | ₩5,130 | ₩5,331 | -2.68% | 18.6만 |
|---|
| 2026.02.25 | ₩5,397 | ₩5,591 | ₩5,320 | ₩5,478 | +1.49% | 21.2만 |
|---|
| 2026.02.24 | ₩5,277 | ₩5,384 | ₩5,190 | ₩5,344 | +1.27% | 9.5만 |
|---|
| 2026.02.23 | ₩5,063 | ₩5,311 | ₩5,026 | ₩5,277 | +4.22% | 11.5만 |
|---|
| 2026.02.20 | ₩5,144 | ₩5,170 | ₩4,983 | ₩5,063 | -1.56% | 9.1만 |
|---|
| 2026.02.19 | ₩5,144 | ₩5,237 | ₩4,930 | ₩5,237 | +1.82% | 21.5만 |
|---|
| 2026.02.18 | ₩5,331 | ₩5,340 | ₩5,050 | ₩5,144 | -3.51% | 16.7만 |
|---|
| 2026.02.17 | ₩5,224 | ₩5,417 | ₩5,043 | ₩5,331 | +2.05% | 13.4만 |
|---|
| 2026.02.13 | ₩5,157 | ₩5,377 | ₩5,050 | ₩5,197 | +0.78% | 9만 |
|---|
| 2026.02.12 | ₩5,424 | ₩5,457 | ₩5,010 | ₩5,290 | -2.46% | 22.4만 |
|---|
| 2026.02.11 | ₩5,117 | ₩5,491 | ₩4,830 | ₩5,437 | +6.27% | 110.3만 |
|---|
| 2026.02.10 | ₩5,090 | ₩5,130 | ₩4,970 | ₩5,023 | -1.31% | 8.5만 |
|---|
| 2026.02.09 | ₩5,077 | ₩5,130 | ₩4,943 | ₩5,090 | +0.26% | 11.1만 |
|---|
| 2026.02.06 | ₩4,823 | ₩5,110 | ₩4,783 | ₩5,077 | +5.26% | 9.2만 |
|---|
| 2026.02.05 | ₩5,037 | ₩5,144 | ₩4,716 | ₩4,769 | -5.31% | 21.4만 |
|---|
| 2026.02.04 | ₩5,170 | ₩5,210 | ₩4,876 | ₩5,117 | -1.03% | 14.5만 |
|---|
| 2026.02.03 | ₩5,397 | ₩5,478 | ₩4,970 | ₩5,184 | -3.96% | 22.1만 |
|---|
| 2026.02.02 | ₩5,237 | ₩5,397 | ₩5,144 | ₩5,317 | +1.53% | 9.5만 |
|---|
| 2026.01.30 | ₩5,317 | ₩5,371 | ₩5,117 | ₩5,290 | -0.50% | 22.5만 |
|---|
| 2026.01.29 | ₩5,277 | ₩5,331 | ₩5,157 | ₩5,324 | +0.89% | 15.2만 |
|---|
| 2026.01.28 | ₩5,451 | ₩5,538 | ₩5,264 | ₩5,290 | -2.94% | 10.5만 |
|---|
| 2026.01.27 | ₩5,411 | ₩5,611 | ₩5,290 | ₩5,518 | +1.98% | 13.1만 |
|---|
| 2026.01.26 | ₩5,584 | ₩5,584 | ₩5,184 | ₩5,397 | -3.35% | 21.5만 |
|---|
| 2026.01.23 | ₩5,651 | ₩6,159 | ₩5,544 | ₩5,611 | -0.71% | 21.7만 |
|---|
| 2026.01.22 | ₩5,357 | ₩5,771 | ₩5,277 | ₩5,678 | +5.99% | 32만 |
|---|
| 2026.01.21 | ₩5,544 | ₩5,571 | ₩5,210 | ₩5,357 | -3.37% | 21.4만 |
|---|
| 2026.01.20 | ₩5,357 | ₩5,618 | ₩5,277 | ₩5,571 | +3.99% | 19.8만 |
|---|
| 2026.01.16 | ₩5,184 | ₩5,504 | ₩5,042 | ₩5,411 | +4.38% | 19.9만 |
|---|
| 2026.01.15 | ₩5,544 | ₩5,544 | ₩5,157 | ₩5,210 | -6.02% | 26.8만 |
|---|
| 2026.01.14 | ₩5,531 | ₩5,595 | ₩5,404 | ₩5,518 | -0.24% | 17.7만 |
|---|
| 2026.01.13 | ₩5,411 | ₩5,504 | ₩5,204 | ₩5,491 | +1.48% | 21.5만 |
|---|
| 2026.01.12 | ₩5,224 | ₩5,451 | ₩5,007 | ₩5,424 | +3.84% | 22만 |
|---|
| 2026.01.09 | ₩5,411 | ₩5,421 | ₩5,157 | ₩5,237 | -3.21% | 27.9만 |
|---|
| 2026.01.08 | ₩5,798 | ₩5,838 | ₩5,317 | ₩5,384 | -7.14% | 25.2만 |
|---|
| 2026.01.07 | ₩5,705 | ₩6,159 | ₩5,611 | ₩5,825 | +2.11% | 41.5만 |
|---|
| 2026.01.06 | ₩5,491 | ₩5,671 | ₩5,491 | ₩5,624 | +2.43% | 18.3만 |
|---|
| 2026.01.05 | ₩5,518 | ₩5,518 | ₩5,197 | ₩5,451 | -1.21% | 30.5만 |
|---|
| 2026.01.02 | ₩5,584 | ₩5,584 | ₩5,257 | ₩5,478 | -1.91% | 26.1만 |
|---|
| 2025.12.31 | ₩5,878 | ₩5,894 | ₩5,371 | ₩5,558 | -5.45% | 38.7만 |
|---|
| 2025.12.30 | ₩5,691 | ₩5,918 | ₩5,638 | ₩5,905 | +3.76% | 41.3만 |
|---|
| 2025.12.29 | ₩5,745 | ₩5,865 | ₩5,598 | ₩5,745 | 0.00% | 29.4만 |
|---|
| 2025.12.26 | ₩5,852 | ₩5,852 | ₩5,531 | ₩5,651 | -3.42% | 16.3만 |
|---|
| 2025.12.24 | ₩5,758 | ₩5,758 | ₩5,584 | ₩5,731 | -0.46% | 5.7만 |
|---|
| 2025.12.23 | ₩5,771 | ₩5,836 | ₩5,571 | ₩5,771 | 0.00% | 20.1만 |
|---|
| 2025.12.22 | ₩6,012 | ₩6,105 | ₩5,785 | ₩5,798 | -3.56% | 27.2만 |
|---|
| 2025.12.19 | ₩6,052 | ₩6,196 | ₩5,832 | ₩5,999 | -0.88% | 63.1만 |
|---|
| 2025.12.18 | ₩6,386 | ₩6,500 | ₩6,025 | ₩6,039 | -5.44% | 19.1만 |
|---|
| 2025.12.17 | ₩6,533 | ₩6,733 | ₩6,359 | ₩6,359 | -2.66% | 16.1만 |
|---|
| 2025.12.16 | ₩6,520 | ₩6,667 | ₩6,239 | ₩6,439 | -1.23% | 16.3만 |
|---|
| 2025.12.15 | ₩6,680 | ₩6,733 | ₩6,346 | ₩6,413 | -4.00% | 23.2만 |
|---|
| 2025.12.12 | ₩6,573 | ₩6,947 | ₩6,506 | ₩6,667 | +1.42% | 13.7만 |
|---|
| 2025.12.11 | ₩6,720 | ₩6,813 | ₩6,439 | ₩6,573 | -2.19% | 18.1만 |
|---|
| 2025.12.10 | ₩6,493 | ₩6,800 | ₩6,346 | ₩6,693 | +3.09% | 16만 |
|---|
| 2025.12.09 | ₩6,359 | ₩6,647 | ₩6,159 | ₩6,493 | +2.10% | 23.5만 |
|---|
| 2025.12.08 | ₩6,840 | ₩6,920 | ₩6,279 | ₩6,359 | -7.03% | 28.9만 |
|---|
| 2025.12.05 | ₩6,733 | ₩6,944 | ₩6,493 | ₩6,707 | -0.40% | 18.4만 |
|---|
| 2025.12.04 | ₩6,773 | ₩6,928 | ₩6,533 | ₩6,707 | -0.99% | 19.5만 |
|---|
| 2025.12.03 | ₩6,426 | ₩6,793 | ₩6,413 | ₩6,760 | +5.20% | 17.3만 |
|---|
| 2025.12.02 | ₩6,613 | ₩6,653 | ₩6,279 | ₩6,399 | -3.23% | 16.8만 |
|---|
| 2025.12.01 | ₩7,268 | ₩7,395 | ₩6,573 | ₩6,626 | -8.82% | 15.4만 |
|---|
| 2025.11.28 | ₩6,934 | ₩7,268 | ₩6,827 | ₩7,268 | +4.82% | 9만 |
|---|
| 2025.11.26 | ₩6,520 | ₩6,854 | ₩6,520 | ₩6,827 | +4.71% | 11.2만 |
|---|
| 2025.11.25 | ₩6,827 | ₩6,934 | ₩6,493 | ₩6,520 | -4.50% | 12.7만 |
|---|
| 2025.11.24 | ₩6,680 | ₩7,041 | ₩6,680 | ₩6,813 | +2.00% | 21.9만 |
|---|
| 2025.11.21 | ₩6,640 | ₩6,880 | ₩6,480 | ₩6,680 | +0.60% | 16만 |
|---|
| 2025.11.20 | ₩6,613 | ₩6,934 | ₩6,346 | ₩6,653 | +0.61% | 17만 |
|---|
| 2025.11.19 | ₩7,014 | ₩7,228 | ₩6,252 | ₩6,439 | -8.19% | 38.8만 |
|---|
| 2025.11.18 | ₩6,880 | ₩7,218 | ₩6,760 | ₩6,974 | +1.36% | 12.4만 |
|---|
| 2025.11.17 | ₩7,775 | ₩7,834 | ₩6,773 | ₩6,867 | -11.68% | 52.9만 |
|---|
| 2025.11.14 | ₩7,669 | ₩8,063 | ₩7,615 | ₩7,856 | +2.44% | 18.9만 |
|---|
| 2025.11.13 | ₩7,909 | ₩8,176 | ₩7,575 | ₩7,815 | -1.18% | 16.9만 |
|---|
| 2025.11.12 | ₩8,123 | ₩8,283 | ₩7,775 | ₩8,016 | -1.32% | 18.5만 |
|---|
| 2025.11.11 | ₩8,016 | ₩8,550 | ₩7,829 | ₩8,016 | 0.00% | 76.4만 |
|---|
| 2025.11.10 | ₩8,363 | ₩8,632 | ₩8,003 | ₩8,109 | -3.04% | 97.8만 |
|---|
| 2025.11.07 | ₩8,430 | ₩8,449 | ₩8,109 | ₩8,203 | -2.69% | 6.1만 |
|---|
| 2025.11.06 | ₩8,898 | ₩8,898 | ₩8,350 | ₩8,604 | -3.30% | 10만 |
|---|
| 2025.11.05 | ₩8,831 | ₩9,212 | ₩8,697 | ₩8,844 | +0.15% | 10.3만 |
|---|
| 2025.11.04 | ₩9,686 | ₩9,953 | ₩8,764 | ₩8,938 | -7.72% | 10.7만 |
|---|
| 2025.11.03 | ₩8,617 | ₩10,340 | ₩8,256 | ₩9,833 | +14.11% | 30만 |
|---|
| 2025.10.31 | ₩11,543 | ₩11,717 | ₩10,688 | ₩10,902 | -5.56% | 14.2만 |
|---|
| 2025.10.30 | ₩11,222 | ₩11,666 | ₩10,688 | ₩11,503 | +2.50% | 10.9만 |
|---|
| 2025.10.29 | ₩11,155 | ₩11,783 | ₩10,688 | ₩11,262 | +0.96% | 26.9만 |
|---|
| 2025.10.28 | ₩9,606 | ₩11,342 | ₩9,606 | ₩11,075 | +15.30% | 27.7만 |
|---|
| 2025.10.27 | ₩8,978 | ₩10,033 | ₩8,858 | ₩9,592 | +6.85% | 22만 |
|---|
| 2025.10.24 | ₩9,379 | ₩9,397 | ₩8,911 | ₩8,978 | -4.27% | 11.1만 |
|---|
| 2025.10.23 | ₩9,205 | ₩9,336 | ₩9,071 | ₩9,258 | +0.58% | 4.3만 |
|---|
| 2025.10.22 | ₩9,405 | ₩9,479 | ₩8,938 | ₩9,258 | -1.56% | 18.3만 |
|---|
| 2025.10.21 | ₩9,606 | ₩9,739 | ₩9,232 | ₩9,338 | -2.78% | 14.5만 |
|---|
| 2025.10.20 | ₩9,298 | ₩9,699 | ₩9,018 | ₩9,566 | +2.87% | 18만 |
|---|
| 2025.10.17 | ₩8,764 | ₩9,379 | ₩8,550 | ₩9,218 | +5.18% | 41.8만 |
|---|
| 2025.10.16 | ₩8,764 | ₩9,178 | ₩8,270 | ₩8,871 | +1.22% | 56.4만 |
|---|
| 2025.10.15 | ₩7,896 | ₩8,817 | ₩7,842 | ₩8,684 | +9.98% | 27.5만 |
|---|
| 2025.10.14 | ₩7,375 | ₩7,992 | ₩7,014 | ₩7,815 | +5.98% | 9.9만 |
|---|
| 2025.10.13 | ₩7,575 | ₩7,615 | ₩7,401 | ₩7,428 | -1.94% | 6.7만 |
|---|
| 2025.10.10 | ₩7,856 | ₩7,936 | ₩7,401 | ₩7,508 | -4.42% | 8.5만 |
|---|