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 | ₩8,598 | ₩9,253 | ₩8,491 | ₩8,986 | +4.51% | 26.4만 |
| 2026.10.08 | ₩8,357 | ₩8,732 | ₩8,277 | ₩8,598 | +2.88% | 33.3만 |
| 2026.10.07 | ₩8,291 | ₩8,531 | ₩8,170 | ₩8,357 | +0.81% | 16.3만 |
| 2026.10.06 | ₩8,504 | ₩8,558 | ₩8,163 | ₩8,291 | -2.52% | 19.1만 |
| 2026.10.05 | ₩8,504 | ₩8,525 | ₩7,990 | ₩8,438 | -0.79% | 21.9만 |
| 2026.10.02 | ₩8,585 | ₩8,611 | ₩8,291 | ₩8,438 | -1.71% | 29.3만 |
| 2026.10.01 | ₩8,464 | ₩8,652 | ₩8,344 | ₩8,464 | 0.00% | 24.2만 |
| 2026.09.30 | ₩8,344 | ₩8,558 | ₩8,210 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,371 |
| +0.32% |
| 24.9만 |
| 2026.09.29 | ₩8,518 | ₩8,625 | ₩8,130 | ₩8,264 | -2.98% | 15.4만 |
|---|
| 2026.09.28 | ₩8,304 | ₩8,364 | ₩8,023 | ₩8,344 | +0.48% | 22.3만 |
|---|
| 2026.09.25 | ₩8,491 | ₩8,759 | ₩8,264 | ₩8,317 | -2.05% | 20.4만 |
|---|
| 2026.09.24 | ₩8,438 | ₩8,645 | ₩8,264 | ₩8,464 | +0.32% | 40.2만 |
|---|
| 2026.09.23 | ₩9,574 | ₩9,588 | ₩8,478 | ₩8,504 | -11.17% | 35.6만 |
|---|
| 2026.09.22 | ₩8,785 | ₩9,779 | ₩8,759 | ₩9,614 | +9.44% | 43.2만 |
|---|
| 2026.09.21 | ₩8,999 | ₩9,026 | ₩8,611 | ₩8,692 | -3.42% | 27.2만 |
|---|
| 2026.09.18 | ₩8,892 | ₩9,186 | ₩8,785 | ₩8,919 | +0.30% | 24만 |
|---|
| 2026.09.17 | ₩9,053 | ₩9,257 | ₩8,571 | ₩8,919 | -1.48% | 37.4만 |
|---|
| 2026.09.16 | ₩8,892 | ₩9,120 | ₩8,732 | ₩8,866 | -0.30% | 28.9만 |
|---|
| 2026.09.15 | ₩9,173 | ₩9,227 | ₩8,665 | ₩8,839 | -3.64% | 31.5만 |
|---|
| 2026.09.14 | ₩9,534 | ₩9,701 | ₩9,160 | ₩9,173 | -3.79% | 23.6만 |
|---|
| 2026.09.11 | ₩9,735 | ₩9,868 | ₩9,440 | ₩9,588 | -1.51% | 19.1만 |
|---|
| 2026.09.10 | ₩9,574 | ₩9,721 | ₩9,407 | ₩9,681 | +1.12% | 14.3만 |
|---|
| 2026.09.09 | ₩9,868 | ₩10,015 | ₩9,561 | ₩9,695 | -1.76% | 27.4만 |
|---|
| 2026.09.08 | ₩9,909 | ₩10,015 | ₩9,628 | ₩9,895 | -0.13% | 14만 |
|---|
| 2026.09.04 | ₩9,788 | ₩10,129 | ₩9,788 | ₩9,989 | +2.05% | 12.4만 |
|---|
| 2026.09.03 | ₩10,002 | ₩10,096 | ₩9,668 | ₩9,855 | -1.47% | 18.7만 |
|---|
| 2026.09.02 | ₩10,243 | ₩10,457 | ₩9,681 | ₩9,962 | -2.74% | 35.9만 |
|---|
| 2026.09.01 | ₩10,082 | ₩10,270 | ₩10,015 | ₩10,216 | +1.33% | 17.1만 |
|---|
| 2026.08.31 | ₩10,363 | ₩10,430 | ₩10,019 | ₩10,216 | -1.42% | 21.5만 |
|---|
| 2026.08.28 | ₩11,192 | ₩11,272 | ₩10,323 | ₩10,403 | -7.05% | 22.2만 |
|---|
| 2026.08.27 | ₩11,420 | ₩11,420 | ₩10,978 | ₩11,232 | -1.64% | 27.5만 |
|---|
| 2026.08.26 | ₩11,473 | ₩11,580 | ₩11,139 | ₩11,353 | -1.05% | 26.3만 |
|---|
| 2026.08.25 | ₩11,272 | ₩11,700 | ₩11,139 | ₩11,433 | +1.42% | 41.8만 |
|---|
| 2026.08.24 | ₩11,794 | ₩11,794 | ₩11,179 | ₩11,299 | -4.20% | 23.3만 |
|---|
| 2026.08.21 | ₩11,781 | ₩12,142 | ₩11,540 | ₩11,834 | +0.45% | 30.5만 |
|---|
| 2026.08.20 | ₩11,500 | ₩12,489 | ₩11,486 | ₩11,660 | +1.40% | 49.6만 |
|---|
| 2026.08.19 | ₩11,152 | ₩12,008 | ₩11,099 | ₩11,366 | +1.92% | 42.8만 |
|---|
| 2026.08.18 | ₩9,949 | ₩11,032 | ₩9,949 | ₩11,005 | +10.62% | 30.2만 |
|---|
| 2026.08.17 | ₩9,962 | ₩10,082 | ₩9,855 | ₩9,895 | -0.67% | 20.6만 |
|---|
| 2026.08.14 | ₩9,708 | ₩9,989 | ₩9,601 | ₩9,935 | +2.34% | 14.2만 |
|---|
| 2026.08.13 | ₩9,989 | ₩10,042 | ₩9,628 | ₩9,761 | -2.28% | 22.7만 |
|---|
| 2026.08.12 | ₩10,029 | ₩10,363 | ₩9,862 | ₩9,922 | -1.07% | 26.8만 |
|---|
| 2026.08.11 | ₩10,002 | ₩10,203 | ₩9,842 | ₩10,042 | +0.40% | 34.5만 |
|---|
| 2026.08.10 | ₩9,922 | ₩10,189 | ₩9,795 | ₩9,975 | +0.54% | 19.2만 |
|---|
| 2026.08.07 | ₩9,989 | ₩10,377 | ₩9,884 | ₩10,015 | +0.27% | 24만 |
|---|
| 2026.08.06 | ₩9,360 | ₩10,296 | ₩9,360 | ₩9,922 | +6.00% | 32.9만 |
|---|
| 2026.08.05 | ₩9,761 | ₩10,163 | ₩9,761 | ₩9,989 | +2.33% | 26.7만 |
|---|
| 2026.08.04 | ₩9,494 | ₩9,909 | ₩9,360 | ₩9,735 | +2.54% | 38.3만 |
|---|
| 2026.08.03 | ₩9,561 | ₩9,824 | ₩9,267 | ₩9,440 | -1.26% | 28.7만 |
|---|
| 2026.07.31 | ₩9,467 | ₩9,641 | ₩9,039 | ₩9,347 | -1.27% | 21.1만 |
|---|
| 2026.07.30 | ₩9,280 | ₩9,557 | ₩9,186 | ₩9,360 | +0.86% | 23.6만 |
|---|
| 2026.07.29 | ₩9,588 | ₩9,695 | ₩8,959 | ₩9,213 | -3.91% | 30.2만 |
|---|
| 2026.07.28 | ₩9,815 | ₩9,815 | ₩9,334 | ₩9,588 | -2.32% | 18만 |
|---|
| 2026.07.27 | ₩9,748 | ₩10,336 | ₩9,641 | ₩9,695 | -0.55% | 25.1만 |
|---|
| 2026.07.24 | ₩9,922 | ₩10,270 | ₩9,534 | ₩9,748 | -1.75% | 19.2만 |
|---|
| 2026.07.23 | ₩9,641 | ₩9,855 | ₩9,454 | ₩9,802 | +1.66% | 24.4만 |
|---|
| 2026.07.22 | ₩10,082 | ₩10,143 | ₩9,641 | ₩9,788 | -2.92% | 25만 |
|---|
| 2026.07.21 | ₩9,842 | ₩10,270 | ₩9,775 | ₩10,189 | +3.53% | 35만 |
|---|
| 2026.07.20 | ₩10,524 | ₩10,764 | ₩9,761 | ₩9,842 | -6.48% | 37.3만 |
|---|
| 2026.07.17 | ₩10,925 | ₩11,165 | ₩10,483 | ₩10,524 | -3.67% | 30.1만 |
|---|
| 2026.07.16 | ₩11,754 | ₩11,754 | ₩10,965 | ₩11,125 | -5.35% | 44.4만 |
|---|
| 2026.07.15 | ₩11,473 | ₩11,901 | ₩10,711 | ₩11,781 | +2.68% | 60.6만 |
|---|
| 2026.07.14 | ₩11,607 | ₩11,981 | ₩11,259 | ₩11,473 | -1.15% | 33.5만 |
|---|
| 2026.07.13 | ₩11,540 | ₩11,613 | ₩11,045 | ₩11,486 | -0.46% | 70.8만 |
|---|
| 2026.07.10 | ₩12,262 | ₩12,262 | ₩11,433 | ₩11,714 | -4.47% | 58만 |
|---|
| 2026.07.09 | ₩12,329 | ₩12,810 | ₩11,894 | ₩12,249 | -0.65% | 73.4만 |
|---|
| 2026.07.08 | ₩12,449 | ₩12,516 | ₩11,874 | ₩12,409 | -0.32% | 103.2만 |
|---|
| 2026.07.07 | ₩11,018 | ₩12,864 | ₩10,738 | ₩12,369 | +12.26% | 125만 |
|---|
| 2026.07.06 | ₩10,631 | ₩11,406 | ₩10,631 | ₩11,018 | +3.65% | 42.5만 |
|---|
| 2026.07.02 | ₩10,644 | ₩11,018 | ₩10,490 | ₩10,938 | +2.76% | 60.1만 |
|---|
| 2026.07.01 | ₩10,644 | ₩10,831 | ₩10,096 | ₩10,537 | -1.01% | 44.6만 |
|---|
| 2026.06.30 | ₩10,564 | ₩11,152 | ₩10,443 | ₩10,510 | -0.51% | 48.4만 |
|---|
| 2026.06.29 | ₩9,735 | ₩10,619 | ₩9,581 | ₩10,590 | +8.79% | 77.5만 |
|---|
| 2026.06.26 | ₩8,999 | ₩10,163 | ₩8,999 | ₩9,748 | +8.32% | 334.1만 |
|---|
| 2026.06.25 | ₩9,066 | ₩9,387 | ₩8,779 | ₩9,026 | -0.44% | 25.2만 |
|---|
| 2026.06.24 | ₩9,240 | ₩9,494 | ₩8,986 | ₩9,013 | -2.46% | 23.8만 |
|---|
| 2026.06.23 | ₩9,334 | ₩9,761 | ₩9,053 | ₩9,293 | -0.43% | 29.4만 |
|---|
| 2026.06.22 | ₩9,293 | ₩9,628 | ₩9,200 | ₩9,467 | +1.87% | 40.3만 |
|---|
| 2026.06.18 | ₩8,866 | ₩9,334 | ₩8,712 | ₩9,106 | +2.71% | 43.1만 |
|---|
| 2026.06.17 | ₩8,424 | ₩9,093 | ₩8,357 | ₩8,692 | +3.17% | 21.3만 |
|---|
| 2026.06.16 | ₩8,304 | ₩8,511 | ₩8,097 | ₩8,438 | +1.61% | 20.9만 |
|---|
| 2026.06.15 | ₩8,264 | ₩8,508 | ₩8,157 | ₩8,304 | +0.49% | 14.4만 |
|---|
| 2026.06.12 | ₩8,264 | ₩8,804 | ₩8,123 | ₩8,157 | -1.29% | 23.6만 |
|---|
| 2026.06.11 | ₩8,906 | ₩8,906 | ₩8,063 | ₩8,250 | -7.36% | 43.2만 |
|---|
| 2026.06.10 | ₩9,106 | ₩9,588 | ₩8,575 | ₩8,625 | -5.29% | 31.9만 |
|---|
| 2026.06.09 | ₩9,320 | ₩9,681 | ₩8,939 | ₩9,173 | -1.58% | 55.9만 |
|---|
| 2026.06.08 | ₩8,892 | ₩10,604 | ₩8,839 | ₩9,053 | +1.80% | 84.3만 |
|---|
| 2026.06.05 | ₩8,504 | ₩8,692 | ₩8,163 | ₩8,692 | +2.20% | 25.3만 |
|---|
| 2026.06.04 | ₩8,117 | ₩8,866 | ₩8,117 | ₩8,571 | +5.60% | 19.7만 |
|---|
| 2026.06.03 | ₩8,438 | ₩8,618 | ₩8,023 | ₩8,077 | -4.28% | 23.5만 |
|---|
| 2026.06.02 | ₩9,280 | ₩9,280 | ₩8,424 | ₩8,451 | -8.93% | 46.2만 |
|---|
| 2026.06.01 | ₩9,200 | ₩9,868 | ₩9,160 | ₩9,387 | +2.03% | 31.4만 |
|---|
| 2026.05.29 | ₩9,347 | ₩9,534 | ₩8,932 | ₩9,320 | -0.29% | 26.6만 |
|---|
| 2026.05.28 | ₩10,149 | ₩10,163 | ₩9,133 | ₩9,253 | -8.83% | 61.2만 |
|---|
| 2026.05.27 | ₩10,697 | ₩10,992 | ₩9,634 | ₩10,149 | -5.12% | 95.3만 |
|---|
| 2026.05.26 | ₩9,828 | ₩10,490 | ₩9,434 | ₩10,136 | +3.13% | 49.4만 |
|---|
| 2026.05.22 | ₩9,614 | ₩9,895 | ₩9,601 | ₩9,668 | +0.56% | 18만 |
|---|
| 2026.05.21 | ₩9,761 | ₩9,761 | ₩9,200 | ₩9,561 | -2.05% | 13만 |
|---|
| 2026.05.20 | ₩9,293 | ₩9,842 | ₩9,293 | ₩9,601 | +3.31% | 17.7만 |
|---|
| 2026.05.19 | ₩9,307 | ₩9,340 | ₩8,906 | ₩9,227 | -0.86% | 19만 |
|---|
| 2026.05.18 | ₩9,775 | ₩10,203 | ₩9,093 | ₩9,307 | -4.79% | 44.4만 |
|---|
| 2026.05.15 | ₩10,711 | ₩10,778 | ₩9,695 | ₩9,721 | -9.24% | 24만 |
|---|
| 2026.05.14 | ₩11,179 | ₩11,299 | ₩10,684 | ₩10,845 | -2.99% | 23.7만 |
|---|
| 2026.05.13 | ₩10,818 | ₩11,486 | ₩10,597 | ₩11,152 | +3.09% | 35.7만 |
|---|
| 2026.05.12 | ₩10,470 | ₩11,032 | ₩10,041 | ₩10,965 | +4.73% | 20.3만 |
|---|
| 2026.05.11 | ₩10,270 | ₩10,965 | ₩10,216 | ₩10,510 | +2.34% | 18.7만 |
|---|
| 2026.05.08 | ₩10,029 | ₩10,644 | ₩10,015 | ₩10,283 | +2.53% | 18.3만 |
|---|
| 2026.05.07 | ₩9,989 | ₩10,163 | ₩9,641 | ₩10,002 | +0.13% | 15.2만 |
|---|
| 2026.05.06 | ₩9,975 | ₩10,778 | ₩9,882 | ₩10,056 | +0.80% | 33.2만 |
|---|
| 2026.05.05 | ₩9,454 | ₩10,069 | ₩8,692 | ₩9,962 | +5.37% | 28.4만 |
|---|
| 2026.05.04 | ₩9,708 | ₩10,336 | ₩9,695 | ₩10,203 | +5.10% | 16.3만 |
|---|
| 2026.05.01 | ₩9,521 | ₩9,788 | ₩9,153 | ₩9,735 | +2.25% | 23.7만 |
|---|
| 2026.04.30 | ₩9,240 | ₩9,695 | ₩9,053 | ₩9,561 | +3.47% | 22.7만 |
|---|
| 2026.04.29 | ₩9,494 | ₩9,634 | ₩8,972 | ₩9,227 | -2.82% | 16.6만 |
|---|
| 2026.04.28 | ₩9,360 | ₩9,681 | ₩9,287 | ₩9,494 | +1.43% | 10.4만 |
|---|
| 2026.04.27 | ₩9,400 | ₩9,855 | ₩9,280 | ₩9,414 | +0.14% | 14.8만 |
|---|
| 2026.04.24 | ₩9,815 | ₩9,815 | ₩9,360 | ₩9,414 | -4.09% | 21만 |
|---|
| 2026.04.23 | ₩10,577 | ₩10,664 | ₩9,668 | ₩9,775 | -7.59% | 16.1만 |
|---|
| 2026.04.22 | ₩10,002 | ₩10,604 | ₩9,982 | ₩10,577 | +5.75% | 16.3만 |
|---|
| 2026.04.21 | ₩10,163 | ₩10,296 | ₩9,855 | ₩9,949 | -2.11% | 13.9만 |
|---|
| 2026.04.20 | ₩10,483 | ₩10,497 | ₩10,109 | ₩10,136 | -3.32% | 16.4만 |
|---|
| 2026.04.17 | ₩10,350 | ₩10,804 | ₩10,109 | ₩10,537 | +1.81% | 25.2만 |
|---|
| 2026.04.16 | ₩10,256 | ₩10,256 | ₩9,777 | ₩10,069 | -1.83% | 21.4만 |
|---|
| 2026.04.15 | ₩9,761 | ₩10,283 | ₩9,307 | ₩10,243 | +4.93% | 29.8만 |
|---|
| 2026.04.14 | ₩9,788 | ₩9,975 | ₩9,547 | ₩9,668 | -1.23% | 26.2만 |
|---|
| 2026.04.13 | ₩8,852 | ₩9,588 | ₩8,705 | ₩9,534 | +7.70% | 21.8만 |
|---|
| 2026.04.10 | ₩8,879 | ₩9,307 | ₩8,625 | ₩8,919 | +0.45% | 42.3만 |
|---|
| 2026.04.09 | ₩8,010 | ₩8,839 | ₩7,970 | ₩8,839 | +10.35% | 20.8만 |
|---|
| 2026.04.08 | ₩8,585 | ₩8,692 | ₩7,568 | ₩8,010 | -6.70% | 42.1만 |
|---|
| 2026.04.07 | ₩8,050 | ₩8,558 | ₩7,662 | ₩8,371 | +3.99% | 27.2만 |
|---|
| 2026.04.06 | ₩7,796 | ₩8,317 | ₩7,782 | ₩8,036 | +3.09% | 19.7만 |
|---|
| 2026.04.02 | ₩7,595 | ₩8,224 | ₩7,502 | ₩7,782 | +2.46% | 30.4만 |
|---|
| 2026.04.01 | ₩7,288 | ₩7,736 | ₩7,288 | ₩7,609 | +4.40% | 12.1만 |
|---|
| 2026.03.31 | ₩7,288 | ₩7,796 | ₩7,153 | ₩7,354 | +0.92% | 15.2만 |
|---|
| 2026.03.30 | ₩7,956 | ₩7,956 | ₩7,234 | ₩7,248 | -8.91% | 25.6만 |
|---|
| 2026.03.27 | ₩8,705 | ₩8,705 | ₩7,729 | ₩8,050 | -7.53% | 53.4만 |
|---|
| 2026.03.26 | ₩8,558 | ₩9,133 | ₩8,558 | ₩8,745 | +2.19% | 23.8만 |
|---|
| 2026.03.25 | ₩8,625 | ₩9,104 | ₩8,451 | ₩8,652 | +0.31% | 21.1만 |
|---|
| 2026.03.24 | ₩8,665 | ₩8,745 | ₩8,331 | ₩8,558 | -1.23% | 29.2만 |
|---|
| 2026.03.23 | ₩8,759 | ₩8,805 | ₩8,291 | ₩8,718 | -0.46% | 22.3만 |
|---|
| 2026.03.20 | ₩8,879 | ₩9,169 | ₩8,522 | ₩8,718 | -1.81% | 54.9만 |
|---|
| 2026.03.19 | ₩9,293 | ₩9,293 | ₩8,692 | ₩8,986 | -3.31% | 50.8만 |
|---|
| 2026.03.18 | ₩9,200 | ₩10,149 | ₩8,772 | ₩9,400 | +2.18% | 110만 |
|---|
| 2026.03.17 | ₩8,491 | ₩9,307 | ₩8,291 | ₩9,267 | +9.13% | 52.8만 |
|---|
| 2026.03.16 | ₩7,582 | ₩8,839 | ₩7,354 | ₩8,424 | +11.11% | 74.1만 |
|---|
| 2026.03.13 | ₩7,716 | ₩8,090 | ₩7,221 | ₩7,582 | -1.73% | 27.9만 |
|---|
| 2026.03.12 | ₩7,528 | ₩7,662 | ₩6,846 | ₩7,582 | +0.71% | 50.8만 |
|---|
| 2026.03.11 | ₩7,127 | ₩7,154 | ₩6,432 | ₩6,766 | -5.07% | 23.6만 |
|---|
| 2026.03.10 | ₩6,311 | ₩7,301 | ₩6,164 | ₩7,154 | +13.35% | 48만 |
|---|
| 2026.03.09 | ₩6,164 | ₩6,686 | ₩5,991 | ₩6,298 | +2.17% | 57만 |
|---|
| 2026.03.06 | ₩6,004 | ₩6,164 | ₩5,857 | ₩6,164 | +2.67% | 8.3만 |
|---|
| 2026.03.05 | ₩6,485 | ₩6,499 | ₩6,004 | ₩6,057 | -6.60% | 16.5만 |
|---|
| 2026.03.04 | ₩5,843 | ₩6,418 | ₩5,710 | ₩6,378 | +9.15% | 19.1만 |
|---|
| 2026.03.03 | ₩5,643 | ₩6,098 | ₩5,643 | ₩5,817 | +3.08% | 23.3만 |
|---|
| 2026.03.02 | ₩5,482 | ₩5,854 | ₩5,365 | ₩5,790 | +5.61% | 15.3만 |
|---|
| 2026.02.27 | ₩5,335 | ₩5,616 | ₩5,302 | ₩5,616 | +5.26% | 16.7만 |
|---|
| 2026.02.26 | ₩5,482 | ₩5,482 | ₩5,135 | ₩5,335 | -2.68% | 18.6만 |
|---|
| 2026.02.25 | ₩5,402 | ₩5,596 | ₩5,325 | ₩5,482 | +1.49% | 21.2만 |
|---|
| 2026.02.24 | ₩5,282 | ₩5,389 | ₩5,195 | ₩5,349 | +1.27% | 9.5만 |
|---|
| 2026.02.23 | ₩5,068 | ₩5,315 | ₩5,030 | ₩5,282 | +4.22% | 11.5만 |
|---|
| 2026.02.20 | ₩5,148 | ₩5,175 | ₩4,988 | ₩5,068 | -1.56% | 9.1만 |
|---|
| 2026.02.19 | ₩5,148 | ₩5,242 | ₩4,934 | ₩5,242 | +1.82% | 21.5만 |
|---|
| 2026.02.18 | ₩5,335 | ₩5,345 | ₩5,055 | ₩5,148 | -3.51% | 16.7만 |
|---|
| 2026.02.17 | ₩5,228 | ₩5,422 | ₩5,048 | ₩5,335 | +2.05% | 13.4만 |
|---|
| 2026.02.13 | ₩5,162 | ₩5,382 | ₩5,055 | ₩5,202 | +0.78% | 9만 |
|---|
| 2026.02.12 | ₩5,429 | ₩5,462 | ₩5,014 | ₩5,295 | -2.46% | 22.4만 |
|---|
| 2026.02.11 | ₩5,121 | ₩5,496 | ₩4,834 | ₩5,442 | +6.27% | 110.3만 |
|---|
| 2026.02.10 | ₩5,095 | ₩5,135 | ₩4,974 | ₩5,028 | -1.31% | 8.5만 |
|---|
| 2026.02.09 | ₩5,081 | ₩5,135 | ₩4,948 | ₩5,095 | +0.26% | 11.1만 |
|---|
| 2026.02.06 | ₩4,827 | ₩5,115 | ₩4,787 | ₩5,081 | +5.26% | 9.2만 |
|---|
| 2026.02.05 | ₩5,041 | ₩5,148 | ₩4,720 | ₩4,774 | -5.31% | 21.4만 |
|---|
| 2026.02.04 | ₩5,175 | ₩5,215 | ₩4,881 | ₩5,121 | -1.03% | 14.5만 |
|---|
| 2026.02.03 | ₩5,402 | ₩5,482 | ₩4,974 | ₩5,188 | -3.96% | 22.1만 |
|---|
| 2026.02.02 | ₩5,242 | ₩5,402 | ₩5,148 | ₩5,322 | +1.53% | 9.5만 |
|---|
| 2026.01.30 | ₩5,322 | ₩5,375 | ₩5,121 | ₩5,295 | -0.50% | 22.5만 |
|---|
| 2026.01.29 | ₩5,282 | ₩5,335 | ₩5,162 | ₩5,329 | +0.89% | 15.2만 |
|---|
| 2026.01.28 | ₩5,456 | ₩5,543 | ₩5,268 | ₩5,295 | -2.94% | 10.5만 |
|---|
| 2026.01.27 | ₩5,416 | ₩5,616 | ₩5,295 | ₩5,523 | +1.98% | 13.1만 |
|---|
| 2026.01.26 | ₩5,589 | ₩5,589 | ₩5,188 | ₩5,402 | -3.35% | 21.5만 |
|---|
| 2026.01.23 | ₩5,656 | ₩6,164 | ₩5,549 | ₩5,616 | -0.71% | 21.7만 |
|---|
| 2026.01.22 | ₩5,362 | ₩5,777 | ₩5,282 | ₩5,683 | +5.99% | 32만 |
|---|
| 2026.01.21 | ₩5,549 | ₩5,576 | ₩5,215 | ₩5,362 | -3.37% | 21.4만 |
|---|
| 2026.01.20 | ₩5,362 | ₩5,623 | ₩5,282 | ₩5,576 | +3.99% | 19.8만 |
|---|
| 2026.01.16 | ₩5,188 | ₩5,509 | ₩5,047 | ₩5,416 | +4.38% | 19.9만 |
|---|
| 2026.01.15 | ₩5,549 | ₩5,549 | ₩5,162 | ₩5,215 | -6.02% | 26.8만 |
|---|
| 2026.01.14 | ₩5,536 | ₩5,600 | ₩5,409 | ₩5,523 | -0.24% | 17.7만 |
|---|
| 2026.01.13 | ₩5,416 | ₩5,509 | ₩5,208 | ₩5,496 | +1.48% | 21.5만 |
|---|
| 2026.01.12 | ₩5,228 | ₩5,456 | ₩5,012 | ₩5,429 | +3.84% | 22만 |
|---|
| 2026.01.09 | ₩5,416 | ₩5,426 | ₩5,162 | ₩5,242 | -3.21% | 27.9만 |
|---|
| 2026.01.08 | ₩5,803 | ₩5,843 | ₩5,322 | ₩5,389 | -7.14% | 25.2만 |
|---|
| 2026.01.07 | ₩5,710 | ₩6,164 | ₩5,616 | ₩5,830 | +2.11% | 41.5만 |
|---|
| 2026.01.06 | ₩5,496 | ₩5,676 | ₩5,496 | ₩5,630 | +2.43% | 18.3만 |
|---|
| 2026.01.05 | ₩5,523 | ₩5,523 | ₩5,202 | ₩5,456 | -1.21% | 30.5만 |
|---|
| 2026.01.02 | ₩5,589 | ₩5,589 | ₩5,262 | ₩5,482 | -1.91% | 26.1만 |
|---|
| 2025.12.31 | ₩5,884 | ₩5,900 | ₩5,375 | ₩5,563 | -5.45% | 38.7만 |
|---|
| 2025.12.30 | ₩5,696 | ₩5,924 | ₩5,643 | ₩5,910 | +3.76% | 41.3만 |
|---|
| 2025.12.29 | ₩5,750 | ₩5,870 | ₩5,603 | ₩5,750 | 0.00% | 29.4만 |
|---|
| 2025.12.26 | ₩5,857 | ₩5,857 | ₩5,536 | ₩5,656 | -3.42% | 16.3만 |
|---|
| 2025.12.24 | ₩5,763 | ₩5,763 | ₩5,589 | ₩5,737 | -0.46% | 5.7만 |
|---|
| 2025.12.23 | ₩5,777 | ₩5,841 | ₩5,576 | ₩5,777 | 0.00% | 20.1만 |
|---|
| 2025.12.22 | ₩6,017 | ₩6,111 | ₩5,790 | ₩5,803 | -3.56% | 27.2만 |
|---|
| 2025.12.19 | ₩6,057 | ₩6,202 | ₩5,837 | ₩6,004 | -0.88% | 63.1만 |
|---|
| 2025.12.18 | ₩6,392 | ₩6,505 | ₩6,031 | ₩6,044 | -5.44% | 19.1만 |
|---|
| 2025.12.17 | ₩6,539 | ₩6,739 | ₩6,365 | ₩6,365 | -2.66% | 16.1만 |
|---|
| 2025.12.16 | ₩6,525 | ₩6,673 | ₩6,245 | ₩6,445 | -1.23% | 16.3만 |
|---|
| 2025.12.15 | ₩6,686 | ₩6,739 | ₩6,352 | ₩6,418 | -4.00% | 23.2만 |
|---|
| 2025.12.12 | ₩6,579 | ₩6,953 | ₩6,512 | ₩6,673 | +1.42% | 13.7만 |
|---|
| 2025.12.11 | ₩6,726 | ₩6,820 | ₩6,445 | ₩6,579 | -2.19% | 18.1만 |
|---|
| 2025.12.10 | ₩6,499 | ₩6,806 | ₩6,352 | ₩6,699 | +3.09% | 16만 |
|---|
| 2025.12.09 | ₩6,365 | ₩6,652 | ₩6,164 | ₩6,499 | +2.10% | 23.5만 |
|---|
| 2025.12.08 | ₩6,846 | ₩6,927 | ₩6,285 | ₩6,365 | -7.03% | 28.9만 |
|---|
| 2025.12.05 | ₩6,739 | ₩6,951 | ₩6,499 | ₩6,713 | -0.40% | 18.4만 |
|---|
| 2025.12.04 | ₩6,780 | ₩6,935 | ₩6,539 | ₩6,713 | -0.99% | 19.5만 |
|---|
| 2025.12.03 | ₩6,432 | ₩6,800 | ₩6,418 | ₩6,766 | +5.20% | 17.3만 |
|---|
| 2025.12.02 | ₩6,619 | ₩6,659 | ₩6,285 | ₩6,405 | -3.23% | 16.8만 |
|---|
| 2025.12.01 | ₩7,274 | ₩7,401 | ₩6,579 | ₩6,632 | -8.82% | 15.4만 |
|---|
| 2025.11.28 | ₩6,940 | ₩7,274 | ₩6,833 | ₩7,274 | +4.82% | 9만 |
|---|
| 2025.11.26 | ₩6,525 | ₩6,860 | ₩6,525 | ₩6,833 | +4.71% | 11.2만 |
|---|
| 2025.11.25 | ₩6,833 | ₩6,940 | ₩6,499 | ₩6,525 | -4.50% | 12.7만 |
|---|
| 2025.11.24 | ₩6,686 | ₩7,047 | ₩6,686 | ₩6,820 | +2.00% | 21.9만 |
|---|
| 2025.11.21 | ₩6,646 | ₩6,886 | ₩6,485 | ₩6,686 | +0.60% | 16만 |
|---|
| 2025.11.20 | ₩6,619 | ₩6,940 | ₩6,352 | ₩6,659 | +0.61% | 17만 |
|---|
| 2025.11.19 | ₩7,020 | ₩7,234 | ₩6,258 | ₩6,445 | -8.19% | 38.8만 |
|---|
| 2025.11.18 | ₩6,886 | ₩7,225 | ₩6,766 | ₩6,980 | +1.36% | 12.4만 |
|---|
| 2025.11.17 | ₩7,782 | ₩7,841 | ₩6,780 | ₩6,873 | -11.68% | 52.9만 |
|---|
| 2025.11.14 | ₩7,675 | ₩8,070 | ₩7,622 | ₩7,863 | +2.44% | 18.9만 |
|---|
| 2025.11.13 | ₩7,916 | ₩8,184 | ₩7,582 | ₩7,823 | -1.18% | 16.9만 |
|---|
| 2025.11.12 | ₩8,130 | ₩8,291 | ₩7,782 | ₩8,023 | -1.32% | 18.5만 |
|---|
| 2025.11.11 | ₩8,023 | ₩8,558 | ₩7,836 | ₩8,023 | 0.00% | 76.4만 |
|---|
| 2025.11.10 | ₩8,371 | ₩8,640 | ₩8,010 | ₩8,117 | -3.04% | 97.8만 |
|---|
| 2025.11.07 | ₩8,438 | ₩8,456 | ₩8,117 | ₩8,210 | -2.69% | 6.1만 |
|---|
| 2025.11.06 | ₩8,906 | ₩8,906 | ₩8,357 | ₩8,611 | -3.30% | 10만 |
|---|
| 2025.11.05 | ₩8,839 | ₩9,220 | ₩8,705 | ₩8,852 | +0.15% | 10.3만 |
|---|
| 2025.11.04 | ₩9,695 | ₩9,962 | ₩8,772 | ₩8,946 | -7.72% | 10.7만 |
|---|
| 2025.11.03 | ₩8,625 | ₩10,350 | ₩8,264 | ₩9,842 | +14.11% | 30만 |
|---|
| 2025.10.31 | ₩11,553 | ₩11,727 | ₩10,697 | ₩10,911 | -5.56% | 14.2만 |
|---|
| 2025.10.30 | ₩11,232 | ₩11,676 | ₩10,697 | ₩11,513 | +2.50% | 10.9만 |
|---|
| 2025.10.29 | ₩11,165 | ₩11,794 | ₩10,697 | ₩11,272 | +0.96% | 26.9만 |
|---|
| 2025.10.28 | ₩9,614 | ₩11,353 | ₩9,614 | ₩11,085 | +15.30% | 27.7만 |
|---|
| 2025.10.27 | ₩8,986 | ₩10,042 | ₩8,866 | ₩9,601 | +6.85% | 22만 |
|---|
| 2025.10.24 | ₩9,387 | ₩9,406 | ₩8,919 | ₩8,986 | -4.27% | 11.1만 |
|---|
| 2025.10.23 | ₩9,213 | ₩9,344 | ₩9,079 | ₩9,267 | +0.58% | 4.3만 |
|---|
| 2025.10.22 | ₩9,414 | ₩9,487 | ₩8,946 | ₩9,267 | -1.56% | 18.3만 |
|---|
| 2025.10.21 | ₩9,614 | ₩9,748 | ₩9,240 | ₩9,347 | -2.78% | 14.5만 |
|---|
| 2025.10.20 | ₩9,307 | ₩9,708 | ₩9,026 | ₩9,574 | +2.87% | 18만 |
|---|
| 2025.10.17 | ₩8,772 | ₩9,387 | ₩8,558 | ₩9,227 | +5.18% | 41.8만 |
|---|
| 2025.10.16 | ₩8,772 | ₩9,186 | ₩8,277 | ₩8,879 | +1.22% | 56.4만 |
|---|
| 2025.10.15 | ₩7,903 | ₩8,825 | ₩7,849 | ₩8,692 | +9.98% | 27.5만 |
|---|
| 2025.10.14 | ₩7,381 | ₩7,999 | ₩7,020 | ₩7,823 | +5.98% | 9.9만 |
|---|
| 2025.10.13 | ₩7,582 | ₩7,622 | ₩7,408 | ₩7,435 | -1.94% | 6.7만 |
|---|
| 2025.10.10 | ₩7,863 | ₩7,943 | ₩7,408 | ₩7,515 | -4.42% | 8.5만 |
|---|