시장 데이터를 불러오는 중
전체 종목
Precipio, Inc. - Common Stock 과거 주가
Precipio, Inc. - Common Stock · PRPO · NASDAQ
주요 사업 분야는 연구실용 분석·측정 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Precipio, Inc. - Common Stock · PRPO · NASDAQ
주요 사업 분야는 연구실용 분석·측정 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩30,911 | ₩31,812 | ₩30,674 | ₩30,884 | -0.09% | 2.2만 |
| 2026.10.08 | ₩31,031 | ₩31,679 | ₩30,123 | ₩30,977 | -0.17% | 11.8만 |
| 2026.10.07 | ₩30,657 | ₩32,100 | ₩30,637 | ₩31,418 | +2.48% | 6.6만 |
| 2026.10.06 | ₩32,059 | ₩32,423 | ₩31,124 | ₩31,325 | -2.29% | 1.8만 |
| 2026.10.05 | ₩30,864 | ₩32,220 | ₩30,590 | ₩32,059 | +3.87% | 4.4만 |
| 2026.10.02 | ₩30,670 | ₩31,993 | ₩30,557 | ₩30,897 | +0.74% | 2.3만 |
| 2026.10.01 | ₩31,779 | ₩31,832 | ₩29,989 | ₩30,363 | -4.46% | 1.4만 |
| 2026.09.30 | ₩31,685 | ₩32,367 | ₩31,565 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,632 |
| -0.17% |
| 7.4만 |
| 2026.09.29 | ₩31,665 | ₩31,725 | ₩30,590 | ₩31,498 | -0.53% | 6.3만 |
|---|
| 2026.09.28 | ₩31,351 | ₩32,540 | ₩31,071 | ₩32,206 | +2.73% | 7.2만 |
|---|
| 2026.09.25 | ₩32,500 | ₩32,888 | ₩31,325 | ₩31,592 | -2.79% | 5.2만 |
|---|
| 2026.09.24 | ₩31,886 | ₩33,021 | ₩31,024 | ₩32,687 | +2.51% | 5.8만 |
|---|
| 2026.09.23 | ₩35,025 | ₩35,145 | ₩31,498 | ₩31,846 | -9.08% | 4만 |
|---|
| 2026.09.22 | ₩35,252 | ₩36,114 | ₩34,878 | ₩35,085 | -0.47% | 8.1만 |
|---|
| 2026.09.21 | ₩35,399 | ₩35,800 | ₩34,731 | ₩35,786 | +1.09% | 13.8만 |
|---|
| 2026.09.18 | ₩35,239 | ₩35,376 | ₩34,384 | ₩35,346 | +0.30% | 19.2만 |
|---|
| 2026.09.17 | ₩36,040 | ₩36,040 | ₩34,851 | ₩35,319 | -2.00% | 40.7만 |
|---|
| 2026.09.16 | ₩36,301 | ₩36,321 | ₩34,357 | ₩35,613 | -1.90% | 3.9만 |
|---|
| 2026.09.15 | ₩36,374 | ₩37,015 | ₩35,439 | ₩36,281 | -0.26% | 11.1만 |
|---|
| 2026.09.14 | ₩36,334 | ₩37,029 | ₩35,933 | ₩36,374 | +0.11% | 6.3만 |
|---|
| 2026.09.11 | ₩36,107 | ₩37,403 | ₩35,065 | ₩36,494 | +1.07% | 8.9만 |
|---|
| 2026.09.10 | ₩33,676 | ₩36,608 | ₩33,676 | ₩35,947 | +6.74% | 23.6만 |
|---|
| 2026.09.09 | ₩36,200 | ₩36,200 | ₩34,056 | ₩34,197 | -5.54% | 13.3만 |
|---|
| 2026.09.08 | ₩35,893 | ₩37,136 | ₩34,237 | ₩36,401 | +1.41% | 30.4만 |
|---|
| 2026.09.04 | ₩34,878 | ₩37,269 | ₩32,701 | ₩36,601 | +4.94% | 11.5만 |
|---|
| 2026.09.03 | ₩36,962 | ₩37,349 | ₩34,611 | ₩34,891 | -5.60% | 42.4만 |
|---|
| 2026.09.02 | ₩37,309 | ₩37,616 | ₩35,760 | ₩36,735 | -1.54% | 23.7만 |
|---|
| 2026.09.01 | ₩36,615 | ₩38,471 | ₩36,147 | ₩37,089 | +1.30% | 21.1만 |
|---|
| 2026.08.31 | ₩38,538 | ₩39,947 | ₩36,428 | ₩36,989 | -4.02% | 9.5만 |
|---|
| 2026.08.28 | ₩39,246 | ₩40,809 | ₩38,204 | ₩38,538 | -1.80% | 20.5만 |
|---|
| 2026.08.27 | ₩40,475 | ₩40,595 | ₩38,538 | ₩39,126 | -3.33% | 3.7만 |
|---|
| 2026.08.26 | ₩40,649 | ₩43,507 | ₩39,500 | ₩40,615 | -0.08% | 9.1만 |
|---|
| 2026.08.25 | ₩41,357 | ₩42,505 | ₩40,168 | ₩41,210 | -0.36% | 25.8만 |
|---|
| 2026.08.24 | ₩40,675 | ₩41,958 | ₩39,460 | ₩41,570 | +2.20% | 3만 |
|---|
| 2026.08.21 | ₩39,380 | ₩40,675 | ₩36,067 | ₩40,675 | +3.29% | 7만 |
|---|
| 2026.08.20 | ₩37,082 | ₩39,540 | ₩36,200 | ₩39,313 | +6.02% | 36.7만 |
|---|
| 2026.08.19 | ₩33,409 | ₩37,202 | ₩32,901 | ₩37,202 | +11.36% | 9.3만 |
|---|
| 2026.08.18 | ₩32,126 | ₩34,250 | ₩31,926 | ₩32,981 | +2.66% | 33.1만 |
|---|
| 2026.08.17 | ₩30,924 | ₩35,733 | ₩30,670 | ₩31,926 | +3.24% | 5만 |
|---|
| 2026.08.14 | ₩31,044 | ₩32,701 | ₩30,082 | ₩31,392 | +1.12% | 7.6만 |
|---|
| 2026.08.13 | ₩30,577 | ₩31,278 | ₩29,695 | ₩31,004 | +1.40% | 41.1만 |
|---|
| 2026.08.12 | ₩30,737 | ₩30,750 | ₩28,693 | ₩30,109 | -2.04% | 8.7만 |
|---|
| 2026.08.11 | ₩30,256 | ₩31,465 | ₩29,067 | ₩29,855 | -1.32% | 6.2만 |
|---|
| 2026.08.10 | ₩31,739 | ₩32,387 | ₩30,189 | ₩30,189 | -4.88% | 24.7만 |
|---|
| 2026.08.07 | ₩31,378 | ₩33,449 | ₩31,171 | ₩32,019 | +2.04% | 6.3만 |
|---|
| 2026.08.06 | ₩31,685 | ₩31,685 | ₩30,189 | ₩31,338 | -1.10% | 4.2만 |
|---|
| 2026.08.05 | ₩30,390 | ₩31,525 | ₩30,200 | ₩31,365 | +3.21% | 5.2천 |
|---|
| 2026.08.04 | ₩30,002 | ₩30,416 | ₩29,187 | ₩30,390 | +1.29% | 3.3만 |
|---|
| 2026.08.03 | ₩28,907 | ₩31,171 | ₩28,720 | ₩29,561 | +2.26% | 11.3만 |
|---|
| 2026.07.31 | ₩28,306 | ₩28,920 | ₩26,983 | ₩28,920 | +2.17% | 2.1만 |
|---|
| 2026.07.30 | ₩29,521 | ₩30,056 | ₩25,674 | ₩28,306 | -4.12% | 14.9만 |
|---|
| 2026.07.29 | ₩30,283 | ₩31,124 | ₩28,827 | ₩29,187 | -3.62% | 11.8만 |
|---|
| 2026.07.28 | ₩30,617 | ₩31,512 | ₩30,069 | ₩30,283 | -1.09% | 8.6만 |
|---|
| 2026.07.27 | ₩31,739 | ₩32,193 | ₩30,123 | ₩30,617 | -3.54% | 18.7만 |
|---|
| 2026.07.24 | ₩30,577 | ₩31,946 | ₩30,056 | ₩31,632 | +3.45% | 3.9만 |
|---|
| 2026.07.23 | ₩31,659 | ₩31,699 | ₩30,069 | ₩30,563 | -3.46% | 9.4만 |
|---|
| 2026.07.22 | ₩32,727 | ₩33,061 | ₩30,149 | ₩31,365 | -4.16% | 25.5만 |
|---|
| 2026.07.21 | ₩31,058 | ₩32,794 | ₩30,657 | ₩31,659 | +1.94% | 8.5만 |
|---|
| 2026.07.20 | ₩32,594 | ₩32,995 | ₩30,456 | ₩31,258 | -4.10% | 10.9만 |
|---|
| 2026.07.17 | ₩31,632 | ₩32,914 | ₩30,857 | ₩32,914 | +4.05% | 10.8만 |
|---|
| 2026.07.16 | ₩33,676 | ₩34,444 | ₩31,044 | ₩31,632 | -6.07% | 19.4만 |
|---|
| 2026.07.15 | ₩30,737 | ₩34,183 | ₩30,657 | ₩33,716 | +9.69% | 17.1만 |
|---|
| 2026.07.14 | ₩30,189 | ₩32,807 | ₩30,189 | ₩30,991 | +2.65% | 10.1만 |
|---|
| 2026.07.13 | ₩32,460 | ₩34,384 | ₩31,392 | ₩32,059 | -1.23% | 12.1만 |
|---|
| 2026.07.10 | ₩35,399 | ₩36,241 | ₩30,937 | ₩31,792 | -10.19% | 14.3만 |
|---|
| 2026.07.09 | ₩35,092 | ₩35,586 | ₩33,729 | ₩35,372 | +0.80% | 15.2만 |
|---|
| 2026.07.08 | ₩34,063 | ₩35,933 | ₩31,725 | ₩34,891 | +2.43% | 4.6만 |
|---|
| 2026.07.07 | ₩30,269 | ₩35,012 | ₩30,269 | ₩34,731 | +14.74% | 3.4만 |
|---|
| 2026.07.06 | ₩32,928 | ₩33,743 | ₩32,447 | ₩33,743 | +2.47% | 6.3만 |
|---|
| 2026.07.02 | ₩33,787 | ₩33,883 | ₩30,403 | ₩33,743 | -0.13% | 6.9천 |
|---|
| 2026.07.01 | ₩33,515 | ₩34,651 | ₩29,735 | ₩33,302 | -0.64% | 1.3만 |
|---|
| 2026.06.30 | ₩31,872 | ₩33,369 | ₩31,872 | ₩33,075 | +3.77% | 1.6만 |
|---|
| 2026.06.29 | ₩31,913 | ₩32,594 | ₩31,712 | ₩32,433 | +1.63% | 5.3천 |
|---|
| 2026.06.26 | ₩30,042 | ₩31,672 | ₩29,388 | ₩31,138 | +3.65% | 5.4만 |
|---|
| 2026.06.25 | ₩30,810 | ₩31,255 | ₩29,615 | ₩29,929 | -2.86% | 1.8만 |
|---|
| 2026.06.24 | ₩30,951 | ₩31,732 | ₩29,949 | ₩30,673 | -0.90% | 2.6만 |
|---|
| 2026.06.23 | ₩31,004 | ₩32,046 | ₩30,403 | ₩30,991 | -0.04% | 7.4만 |
|---|
| 2026.06.22 | ₩30,029 | ₩31,051 | ₩29,802 | ₩31,051 | +3.40% | 1.7만 |
|---|
| 2026.06.18 | ₩29,922 | ₩30,611 | ₩29,575 | ₩29,989 | +0.22% | 3.9만 |
|---|
| 2026.06.17 | ₩29,388 | ₩30,657 | ₩28,549 | ₩29,869 | +1.64% | 3.5만 |
|---|
| 2026.06.16 | ₩29,568 | ₩30,567 | ₩29,388 | ₩29,728 | +0.54% | 5.9만 |
|---|
| 2026.06.15 | ₩29,228 | ₩30,657 | ₩29,121 | ₩29,976 | +2.56% | 1.3만 |
|---|
| 2026.06.12 | ₩29,256 | ₩30,897 | ₩29,256 | ₩29,521 | +0.91% | 2.5만 |
|---|
| 2026.06.11 | ₩29,582 | ₩30,951 | ₩29,582 | ₩30,229 | +2.19% | 1.2만 |
|---|
| 2026.06.10 | ₩31,091 | ₩31,271 | ₩29,401 | ₩30,123 | -3.11% | 1.3만 |
|---|
| 2026.06.09 | ₩31,365 | ₩32,460 | ₩30,590 | ₩31,151 | -0.68% | 2.5만 |
|---|
| 2026.06.08 | ₩31,725 | ₩31,979 | ₩30,390 | ₩30,724 | -3.16% | 3.9만 |
|---|
| 2026.06.05 | ₩31,378 | ₩31,959 | ₩30,550 | ₩31,378 | 0.00% | 2.3만 |
|---|
| 2026.06.04 | ₩32,380 | ₩32,393 | ₩31,008 | ₩31,205 | -3.63% | 2.3만 |
|---|
| 2026.06.03 | ₩30,670 | ₩32,206 | ₩29,762 | ₩32,113 | +4.70% | 6.2만 |
|---|
| 2026.06.02 | ₩29,775 | ₩32,193 | ₩29,401 | ₩30,029 | +0.85% | 6.6만 |
|---|
| 2026.06.01 | ₩30,911 | ₩30,911 | ₩28,947 | ₩30,096 | -2.64% | 2.4만 |
|---|
| 2026.05.29 | ₩31,512 | ₩32,340 | ₩30,456 | ₩30,456 | -3.35% | 3만 |
|---|
| 2026.05.28 | ₩32,059 | ₩33,395 | ₩31,178 | ₩31,178 | -2.75% | 3.3만 |
|---|
| 2026.05.27 | ₩32,046 | ₩33,001 | ₩31,311 | ₩31,458 | -1.83% | 4만 |
|---|
| 2026.05.26 | ₩31,792 | ₩32,995 | ₩30,497 | ₩31,792 | 0.00% | 4.3만 |
|---|
| 2026.05.22 | ₩33,809 | ₩34,110 | ₩31,778 | ₩31,792 | -5.97% | 2.1만 |
|---|
| 2026.05.21 | ₩32,848 | ₩34,197 | ₩32,226 | ₩32,807 | -0.12% | 2.1만 |
|---|
| 2026.05.20 | ₩32,928 | ₩33,970 | ₩31,418 | ₩32,140 | -2.39% | 3.2만 |
|---|
| 2026.05.19 | ₩32,941 | ₩35,533 | ₩32,013 | ₩32,968 | +0.08% | 5.9만 |
|---|
| 2026.05.18 | ₩34,090 | ₩35,666 | ₩33,035 | ₩33,322 | -2.25% | 4.9만 |
|---|
| 2026.05.15 | ₩37,403 | ₩37,403 | ₩32,868 | ₩34,784 | -7.00% | 4.2만 |
|---|
| 2026.05.14 | ₩37,536 | ₩39,674 | ₩37,069 | ₩38,204 | +1.78% | 2.6만 |
|---|
| 2026.05.13 | ₩38,712 | ₩38,845 | ₩36,735 | ₩38,338 | -0.97% | 5만 |
|---|
| 2026.05.12 | ₩37,656 | ₩38,445 | ₩37,403 | ₩38,311 | +1.74% | 1.7만 |
|---|
| 2026.05.11 | ₩39,967 | ₩39,967 | ₩36,828 | ₩38,024 | -4.86% | 3.4만 |
|---|
| 2026.05.08 | ₩40,675 | ₩40,675 | ₩39,266 | ₩39,820 | -2.10% | 2.1만 |
|---|
| 2026.05.07 | ₩40,408 | ₩41,410 | ₩39,099 | ₩40,609 | +0.50% | 1.4만 |
|---|
| 2026.05.06 | ₩43,414 | ₩44,923 | ₩39,406 | ₩40,048 | -7.75% | 3.4만 |
|---|
| 2026.05.05 | ₩39,139 | ₩43,614 | ₩34,972 | ₩43,240 | +10.48% | 4.8만 |
|---|
| 2026.05.04 | ₩40,635 | ₩41,003 | ₩38,959 | ₩39,674 | -2.37% | 2.8만 |
|---|
| 2026.05.01 | ₩41,771 | ₩42,757 | ₩39,820 | ₩41,330 | -1.06% | 5.5만 |
|---|
| 2026.04.30 | ₩39,620 | ₩42,710 | ₩39,620 | ₩41,277 | +4.18% | 4.6만 |
|---|
| 2026.04.29 | ₩41,664 | ₩42,412 | ₩38,926 | ₩39,807 | -4.46% | 5만 |
|---|
| 2026.04.28 | ₩41,290 | ₩43,274 | ₩39,847 | ₩42,412 | +2.72% | 8.9만 |
|---|
| 2026.04.27 | ₩37,710 | ₩41,410 | ₩37,710 | ₩41,009 | +8.75% | 5.5만 |
|---|
| 2026.04.24 | ₩36,521 | ₩37,456 | ₩36,521 | ₩37,396 | +2.40% | 1.6만 |
|---|
| 2026.04.23 | ₩37,256 | ₩37,563 | ₩36,000 | ₩36,107 | -3.08% | 4.4만 |
|---|
| 2026.04.22 | ₩35,259 | ₩37,790 | ₩34,358 | ₩37,389 | +6.04% | 5만 |
|---|
| 2026.04.21 | ₩37,336 | ₩37,677 | ₩35,068 | ₩35,499 | -4.92% | 2.8만 |
|---|
| 2026.04.20 | ₩37,429 | ₩38,271 | ₩37,336 | ₩37,603 | +0.46% | 3.3만 |
|---|
| 2026.04.17 | ₩38,498 | ₩39,046 | ₩37,703 | ₩37,803 | -1.80% | 1.4만 |
|---|
| 2026.04.16 | ₩39,393 | ₩39,393 | ₩38,164 | ₩38,738 | -1.66% | 8.1천 |
|---|
| 2026.04.15 | ₩37,737 | ₩39,807 | ₩37,737 | ₩39,393 | +4.39% | 1만 |
|---|
| 2026.04.14 | ₩37,483 | ₩38,738 | ₩37,403 | ₩38,071 | +1.57% | 1.6만 |
|---|
| 2026.04.13 | ₩35,018 | ₩37,469 | ₩34,624 | ₩37,469 | +7.00% | 1.7만 |
|---|
| 2026.04.10 | ₩37,162 | ₩37,616 | ₩34,806 | ₩36,401 | -2.05% | 5.2만 |
|---|
| 2026.04.09 | ₩36,895 | ₩37,162 | ₩36,107 | ₩37,162 | +0.72% | 9.4천 |
|---|
| 2026.04.08 | ₩38,525 | ₩38,525 | ₩35,880 | ₩37,269 | -3.26% | 1.3만 |
|---|
| 2026.04.07 | ₩34,678 | ₩38,071 | ₩34,678 | ₩38,071 | +9.78% | 3.4만 |
|---|
| 2026.04.06 | ₩33,662 | ₩36,294 | ₩33,061 | ₩34,704 | +3.10% | 5.4만 |
|---|
| 2026.04.02 | ₩32,340 | ₩34,143 | ₩31,725 | ₩33,930 | +4.92% | 4만 |
|---|
| 2026.04.01 | ₩33,141 | ₩35,506 | ₩32,861 | ₩33,041 | -0.30% | 10.7만 |
|---|
| 2026.03.31 | ₩32,474 | ₩33,395 | ₩31,665 | ₩33,395 | +2.84% | 1.2만 |
|---|
| 2026.03.30 | ₩34,377 | ₩34,377 | ₩31,919 | ₩31,919 | -7.15% | 1만 |
|---|
| 2026.03.27 | ₩35,866 | ₩36,314 | ₩34,003 | ₩34,691 | -3.28% | 2.2만 |
|---|
| 2026.03.26 | ₩36,227 | ₩36,949 | ₩35,452 | ₩35,452 | -2.14% | 6.6만 |
|---|
| 2026.03.25 | ₩35,693 | ₩38,819 | ₩35,693 | ₩36,387 | +1.95% | 8.8만 |
|---|
| 2026.03.24 | ₩35,866 | ₩36,321 | ₩35,533 | ₩35,533 | -0.93% | 7.7천 |
|---|
| 2026.03.23 | ₩36,468 | ₩37,937 | ₩35,733 | ₩35,973 | -1.36% | 1.9만 |
|---|
| 2026.03.20 | ₩36,080 | ₩37,242 | ₩36,067 | ₩37,242 | +3.22% | 1.9만 |
|---|
| 2026.03.19 | ₩37,710 | ₩38,658 | ₩35,880 | ₩35,973 | -4.61% | 2.3만 |
|---|
| 2026.03.18 | ₩38,324 | ₩39,406 | ₩37,656 | ₩38,151 | -0.45% | 1.2만 |
|---|
| 2026.03.17 | ₩37,876 | ₩39,206 | ₩36,534 | ₩39,206 | +3.51% | 1.8만 |
|---|
| 2026.03.16 | ₩36,561 | ₩37,790 | ₩36,214 | ₩36,735 | +0.47% | 7.7천 |
|---|
| 2026.03.13 | ₩37,817 | ₩38,204 | ₩35,880 | ₩35,880 | -5.12% | 1.3만 |
|---|
| 2026.03.12 | ₩39,446 | ₩39,446 | ₩37,111 | ₩38,438 | -2.56% | 1.3만 |
|---|
| 2026.03.11 | ₩35,319 | ₩37,403 | ₩35,319 | ₩37,363 | +5.79% | 1.3만 |
|---|
| 2026.03.10 | ₩34,865 | ₩35,933 | ₩34,397 | ₩35,399 | +1.53% | 3.2만 |
|---|
| 2026.03.09 | ₩35,533 | ₩35,533 | ₩33,015 | ₩34,264 | -3.57% | 6.5만 |
|---|
| 2026.03.06 | ₩35,533 | ₩35,533 | ₩34,731 | ₩35,444 | -0.25% | 1만 |
|---|
| 2026.03.05 | ₩34,237 | ₩36,067 | ₩34,237 | ₩35,426 | +3.47% | 9.8천 |
|---|
| 2026.03.04 | ₩33,222 | ₩36,067 | ₩33,222 | ₩35,840 | +7.88% | 1.5만 |
|---|
| 2026.03.03 | ₩33,075 | ₩34,063 | ₩32,474 | ₩33,609 | +1.62% | 2.4만 |
|---|
| 2026.03.02 | ₩32,166 | ₩33,135 | ₩30,871 | ₩32,968 | +2.49% | 1.9만 |
|---|
| 2026.02.27 | ₩30,590 | ₩32,166 | ₩30,590 | ₩32,166 | +5.15% | 1.9만 |
|---|
| 2026.02.26 | ₩30,617 | ₩32,454 | ₩30,617 | ₩32,454 | +6.00% | 1.2만 |
|---|
| 2026.02.25 | ₩31,806 | ₩32,981 | ₩29,802 | ₩30,363 | -4.54% | 2.1만 |
|---|
| 2026.02.24 | ₩33,702 | ₩33,702 | ₩31,445 | ₩31,592 | -6.26% | 3.6만 |
|---|
| 2026.02.23 | ₩34,063 | ₩34,063 | ₩32,596 | ₩33,168 | -2.63% | 1.1만 |
|---|
| 2026.02.20 | ₩31,538 | ₩34,010 | ₩31,538 | ₩33,876 | +7.41% | 1.4만 |
|---|
| 2026.02.19 | ₩31,926 | ₩32,059 | ₩31,538 | ₩31,538 | -1.21% | 1만 |
|---|
| 2026.02.18 | ₩29,047 | ₩32,460 | ₩29,047 | ₩31,819 | +9.54% | 3.7만 |
|---|
| 2026.02.17 | ₩31,392 | ₩32,321 | ₩30,804 | ₩31,392 | 0.00% | 3.1만 |
|---|
| 2026.02.13 | ₩29,655 | ₩31,245 | ₩29,655 | ₩31,245 | +5.36% | 2.4만 |
|---|
| 2026.02.12 | ₩29,455 | ₩30,643 | ₩28,720 | ₩29,949 | +1.68% | 1.7만 |
|---|
| 2026.02.11 | ₩28,304 | ₩29,521 | ₩28,052 | ₩28,720 | +1.47% | 7.6천 |
|---|
| 2026.02.10 | ₩26,128 | ₩28,479 | ₩26,128 | ₩28,279 | +8.23% | 2.7만 |
|---|
| 2026.02.09 | ₩27,277 | ₩27,731 | ₩26,075 | ₩26,449 | -3.04% | 3.3만 |
|---|
| 2026.02.06 | ₩29,214 | ₩29,214 | ₩26,716 | ₩26,796 | -8.28% | 9.1천 |
|---|
| 2026.02.05 | ₩30,283 | ₩31,392 | ₩26,529 | ₩27,210 | -10.15% | 1.5만 |
|---|
| 2026.02.04 | ₩30,670 | ₩32,113 | ₩30,350 | ₩30,350 | -1.05% | 2.3만 |
|---|
| 2026.02.03 | ₩29,722 | ₩32,393 | ₩29,722 | ₩32,392 | +8.98% | 1.1만 |
|---|
| 2026.02.02 | ₩33,395 | ₩33,395 | ₩33,048 | ₩33,061 | -1.00% | 9.8천 |
|---|
| 2026.01.30 | ₩32,580 | ₩33,382 | ₩32,153 | ₩32,781 | +0.62% | 6.6천 |
|---|
| 2026.01.29 | ₩33,395 | ₩33,963 | ₩29,815 | ₩32,407 | -2.96% | 1.5만 |
|---|
| 2026.01.28 | ₩34,731 | ₩36,040 | ₩32,233 | ₩33,061 | -4.81% | 9.7천 |
|---|
| 2026.01.27 | ₩33,529 | ₩33,529 | ₩32,594 | ₩32,727 | -2.39% | 1.1만 |
|---|
| 2026.01.26 | ₩33,262 | ₩33,729 | ₩33,262 | ₩33,395 | +0.40% | 6.4천 |
|---|
| 2026.01.23 | ₩32,327 | ₩34,243 | ₩32,327 | ₩32,794 | +1.45% | 1.3만 |
|---|
| 2026.01.22 | ₩32,634 | ₩32,741 | ₩31,747 | ₩32,567 | -0.20% | 6.7천 |
|---|
| 2026.01.21 | ₩33,262 | ₩33,282 | ₩32,727 | ₩32,981 | -0.84% | 4.3천 |
|---|
| 2026.01.20 | ₩30,804 | ₩33,155 | ₩30,804 | ₩32,995 | +7.11% | 2만 |
|---|
| 2026.01.16 | ₩32,059 | ₩33,168 | ₩31,205 | ₩31,392 | -2.08% | 1.6만 |
|---|
| 2026.01.15 | ₩33,021 | ₩34,117 | ₩31,565 | ₩32,059 | -2.91% | 6.2천 |
|---|
| 2026.01.14 | ₩33,395 | ₩33,829 | ₩30,911 | ₩32,059 | -4.00% | 1.8만 |
|---|
| 2026.01.13 | ₩34,464 | ₩37,750 | ₩33,395 | ₩34,342 | -0.35% | 3.7천 |
|---|
| 2026.01.12 | ₩32,848 | ₩34,811 | ₩32,360 | ₩34,811 | +5.98% | 4.8천 |
|---|
| 2026.01.09 | ₩31,405 | ₩34,731 | ₩30,916 | ₩33,088 | +5.36% | 1.3만 |
|---|
| 2026.01.08 | ₩31,004 | ₩32,313 | ₩30,843 | ₩30,843 | -0.52% | 5.1천 |
|---|
| 2026.01.07 | ₩30,944 | ₩31,445 | ₩30,697 | ₩31,084 | +0.45% | 1.5만 |
|---|
| 2026.01.06 | ₩31,672 | ₩31,672 | ₩30,697 | ₩30,697 | -3.08% | 4.3천 |
|---|
| 2026.01.05 | ₩31,752 | ₩32,059 | ₩31,392 | ₩31,712 | -0.13% | 5.3천 |
|---|
| 2026.01.02 | ₩30,844 | ₩33,294 | ₩30,456 | ₩31,819 | +3.16% | 6.3천 |
|---|
| 2025.12.31 | ₩30,056 | ₩31,378 | ₩30,056 | ₩30,697 | +2.13% | 5.7천 |
|---|
| 2025.12.30 | ₩29,922 | ₩31,832 | ₩29,922 | ₩31,271 | +4.51% | 4.2천 |
|---|
| 2025.12.29 | ₩31,846 | ₩31,846 | ₩30,318 | ₩30,964 | -2.77% | 1.1만 |
|---|
| 2025.12.26 | ₩32,861 | ₩32,861 | ₩31,044 | ₩31,739 | -3.41% | 5.6천 |
|---|
| 2025.12.24 | ₩31,111 | ₩32,297 | ₩31,111 | ₩31,908 | +2.56% | 2천 |
|---|
| 2025.12.23 | ₩31,392 | ₩32,093 | ₩30,002 | ₩31,111 | -0.89% | 9.7천 |
|---|
| 2025.12.22 | ₩29,521 | ₩32,006 | ₩29,521 | ₩30,857 | +4.52% | 6.9천 |
|---|
| 2025.12.19 | ₩31,191 | ₩31,725 | ₩29,541 | ₩29,642 | -4.97% | 8.5천 |
|---|
| 2025.12.18 | ₩30,323 | ₩32,059 | ₩29,642 | ₩30,977 | +2.16% | 8.5천 |
|---|
| 2025.12.17 | ₩32,914 | ₩33,434 | ₩31,806 | ₩31,953 | -2.92% | 1.7만 |
|---|
| 2025.12.16 | ₩32,510 | ₩33,208 | ₩32,086 | ₩32,086 | -1.30% | 1.3만 |
|---|
| 2025.12.15 | ₩32,059 | ₩32,973 | ₩32,059 | ₩32,140 | +0.25% | 2.5천 |
|---|
| 2025.12.12 | ₩32,086 | ₩33,355 | ₩32,086 | ₩33,355 | +3.96% | 6.4천 |
|---|
| 2025.12.11 | ₩32,043 | ₩33,869 | ₩32,043 | ₩33,334 | +4.03% | 5.6천 |
|---|
| 2025.12.10 | ₩31,953 | ₩34,223 | ₩31,953 | ₩32,287 | +1.05% | 1만 |
|---|
| 2025.12.09 | ₩33,182 | ₩33,382 | ₩32,460 | ₩32,661 | -1.57% | 7.4천 |
|---|
| 2025.12.08 | ₩33,187 | ₩33,355 | ₩32,714 | ₩33,208 | +0.06% | 5.1천 |
|---|
| 2025.12.05 | ₩33,409 | ₩33,462 | ₩32,059 | ₩32,086 | -3.96% | 4.7천 |
|---|
| 2025.12.04 | ₩34,731 | ₩34,731 | ₩31,846 | ₩32,874 | -5.35% | 7.1천 |
|---|
| 2025.12.03 | ₩30,844 | ₩34,063 | ₩30,844 | ₩33,930 | +10.00% | 1.6만 |
|---|
| 2025.12.02 | ₩31,525 | ₩32,807 | ₩30,804 | ₩32,807 | +4.07% | 1.5만 |
|---|
| 2025.12.01 | ₩32,433 | ₩32,642 | ₩30,056 | ₩30,149 | -7.04% | 2.4만 |
|---|
| 2025.11.28 | ₩33,012 | ₩33,382 | ₩32,500 | ₩32,500 | -1.55% | 2.1천 |
|---|
| 2025.11.26 | ₩32,661 | ₩32,714 | ₩31,392 | ₩31,725 | -2.86% | 4.7천 |
|---|
| 2025.11.25 | ₩32,260 | ₩32,260 | ₩29,388 | ₩29,762 | -7.74% | 2.4만 |
|---|
| 2025.11.24 | ₩33,195 | ₩33,996 | ₩31,619 | ₩32,848 | -1.05% | 1.6만 |
|---|
| 2025.11.21 | ₩34,197 | ₩34,197 | ₩32,727 | ₩32,727 | -4.30% | 6.8천 |
|---|
| 2025.11.20 | ₩35,733 | ₩38,071 | ₩33,688 | ₩34,223 | -4.22% | 3만 |
|---|
| 2025.11.19 | ₩32,193 | ₩36,454 | ₩31,492 | ₩35,065 | +8.92% | 3.6만 |
|---|
| 2025.11.18 | ₩28,570 | ₩31,325 | ₩26,997 | ₩31,231 | +9.31% | 3.5만 |
|---|
| 2025.11.17 | ₩25,487 | ₩28,707 | ₩25,487 | ₩28,092 | +10.22% | 1.8만 |
|---|
| 2025.11.14 | ₩26,195 | ₩26,315 | ₩24,712 | ₩25,821 | -1.43% | 1.7만 |
|---|
| 2025.11.13 | ₩25,915 | ₩26,583 | ₩25,722 | ₩26,075 | +0.62% | 8.3천 |
|---|
| 2025.11.12 | ₩27,918 | ₩28,052 | ₩25,917 | ₩26,716 | -4.31% | 1.6만 |
|---|
| 2025.11.11 | ₩26,899 | ₩27,325 | ₩26,810 | ₩26,973 | +0.27% | 8천 |
|---|
| 2025.11.10 | ₩26,703 | ₩27,037 | ₩26,703 | ₩27,037 | +1.25% | 1.3천 |
|---|
| 2025.11.07 | ₩26,743 | ₩27,384 | ₩26,583 | ₩26,716 | -0.10% | 4.4천 |
|---|
| 2025.11.06 | ₩28,597 | ₩28,597 | ₩26,716 | ₩27,097 | -5.25% | 3.2천 |
|---|
| 2025.11.05 | ₩26,783 | ₩27,989 | ₩26,382 | ₩27,584 | +2.99% | 4.5천 |
|---|
| 2025.11.04 | ₩26,716 | ₩29,762 | ₩25,380 | ₩26,810 | +0.35% | 9천 |
|---|
| 2025.11.03 | ₩28,288 | ₩28,288 | ₩26,062 | ₩26,676 | -5.70% | 4.5천 |
|---|
| 2025.10.31 | ₩27,598 | ₩27,598 | ₩26,689 | ₩27,384 | -0.77% | 6천 |
|---|
| 2025.10.30 | ₩27,865 | ₩28,799 | ₩27,003 | ₩27,344 | -1.87% | 1.2만 |
|---|
| 2025.10.29 | ₩28,373 | ₩28,720 | ₩27,384 | ₩27,591 | -2.75% | 1.4만 |
|---|
| 2025.10.28 | ₩28,676 | ₩28,676 | ₩28,052 | ₩28,052 | -2.18% | 5.7천 |
|---|
| 2025.10.27 | ₩28,039 | ₩28,947 | ₩27,849 | ₩27,849 | -0.68% | 7천 |
|---|
| 2025.10.24 | ₩29,361 | ₩29,361 | ₩26,608 | ₩27,451 | -6.51% | 2만 |
|---|
| 2025.10.23 | ₩27,371 | ₩29,388 | ₩26,449 | ₩29,281 | +6.98% | 2.8만 |
|---|
| 2025.10.22 | ₩28,800 | ₩28,800 | ₩25,835 | ₩28,146 | -2.27% | 1.2만 |
|---|
| 2025.10.21 | ₩24,365 | ₩29,388 | ₩24,337 | ₩28,947 | +18.80% | 2.6만 |
|---|
| 2025.10.20 | ₩24,045 | ₩24,592 | ₩24,045 | ₩24,365 | +1.33% | 5.8천 |
|---|
| 2025.10.17 | ₩24,058 | ₩24,125 | ₩21,907 | ₩23,043 | -4.22% | 2.3만 |
|---|
| 2025.10.16 | ₩23,911 | ₩25,380 | ₩23,644 | ₩24,913 | +4.19% | 2.4만 |
|---|
| 2025.10.15 | ₩22,709 | ₩24,045 | ₩21,961 | ₩23,484 | +3.41% | 1.1만 |
|---|
| 2025.10.14 | ₩25,153 | ₩25,153 | ₩22,108 | ₩22,709 | -9.72% | 2.3만 |
|---|
| 2025.10.13 | ₩25,380 | ₩26,142 | ₩25,046 | ₩25,046 | -1.32% | 2.9천 |
|---|
| 2025.10.10 | ₩27,536 | ₩27,536 | ₩25,180 | ₩25,431 | -7.65% | 8.7천 |
|---|