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 | ₩30,916 | ₩31,817 | ₩30,679 | ₩30,889 | -0.09% | 2.2만 |
| 2026.10.08 | ₩31,036 | ₩31,684 | ₩30,127 | ₩30,982 | -0.17% | 11.8만 |
| 2026.10.07 | ₩30,662 | ₩32,105 | ₩30,642 | ₩31,423 | +2.48% | 6.6만 |
| 2026.10.06 | ₩32,064 | ₩32,428 | ₩31,129 | ₩31,330 | -2.29% | 1.8만 |
| 2026.10.05 | ₩30,869 | ₩32,225 | ₩30,595 | ₩32,064 | +3.87% | 4.4만 |
| 2026.10.02 | ₩30,675 | ₩31,998 | ₩30,561 | ₩30,902 | +0.74% | 2.3만 |
| 2026.10.01 | ₩31,784 | ₩31,837 | ₩29,994 | ₩30,368 | -4.46% | 1.4만 |
| 2026.09.30 | ₩31,690 | ₩32,372 | ₩31,570 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,637 |
| -0.17% |
| 7.4만 |
| 2026.09.29 | ₩31,670 | ₩31,730 | ₩30,595 | ₩31,503 | -0.53% | 6.3만 |
|---|
| 2026.09.28 | ₩31,356 | ₩32,545 | ₩31,076 | ₩32,211 | +2.73% | 7.2만 |
|---|
| 2026.09.25 | ₩32,505 | ₩32,893 | ₩31,330 | ₩31,597 | -2.79% | 5.2만 |
|---|
| 2026.09.24 | ₩31,891 | ₩33,026 | ₩31,029 | ₩32,692 | +2.51% | 5.8만 |
|---|
| 2026.09.23 | ₩35,030 | ₩35,151 | ₩31,503 | ₩31,851 | -9.08% | 4만 |
|---|
| 2026.09.22 | ₩35,258 | ₩36,119 | ₩34,883 | ₩35,091 | -0.47% | 8.1만 |
|---|
| 2026.09.21 | ₩35,405 | ₩35,805 | ₩34,737 | ₩35,792 | +1.09% | 13.8만 |
|---|
| 2026.09.18 | ₩35,244 | ₩35,382 | ₩34,389 | ₩35,351 | +0.30% | 19.2만 |
|---|
| 2026.09.17 | ₩36,046 | ₩36,046 | ₩34,857 | ₩35,324 | -2.00% | 40.7만 |
|---|
| 2026.09.16 | ₩36,306 | ₩36,326 | ₩34,362 | ₩35,618 | -1.90% | 3.9만 |
|---|
| 2026.09.15 | ₩36,380 | ₩37,021 | ₩35,445 | ₩36,286 | -0.26% | 11.1만 |
|---|
| 2026.09.14 | ₩36,340 | ₩37,034 | ₩35,939 | ₩36,380 | +0.11% | 6.3만 |
|---|
| 2026.09.11 | ₩36,113 | ₩37,409 | ₩35,071 | ₩36,500 | +1.07% | 8.9만 |
|---|
| 2026.09.10 | ₩33,681 | ₩36,614 | ₩33,681 | ₩35,952 | +6.74% | 23.6만 |
|---|
| 2026.09.09 | ₩36,206 | ₩36,206 | ₩34,062 | ₩34,202 | -5.54% | 13.3만 |
|---|
| 2026.09.08 | ₩35,899 | ₩37,141 | ₩34,242 | ₩36,407 | +1.41% | 30.4만 |
|---|
| 2026.09.04 | ₩34,883 | ₩37,275 | ₩32,706 | ₩36,607 | +4.94% | 11.5만 |
|---|
| 2026.09.03 | ₩36,968 | ₩37,355 | ₩34,616 | ₩34,897 | -5.60% | 42.4만 |
|---|
| 2026.09.02 | ₩37,315 | ₩37,622 | ₩35,765 | ₩36,741 | -1.54% | 23.7만 |
|---|
| 2026.09.01 | ₩36,620 | ₩38,477 | ₩36,153 | ₩37,095 | +1.30% | 21.1만 |
|---|
| 2026.08.31 | ₩38,544 | ₩39,954 | ₩36,433 | ₩36,994 | -4.02% | 9.5만 |
|---|
| 2026.08.28 | ₩39,252 | ₩40,815 | ₩38,210 | ₩38,544 | -1.80% | 20.5만 |
|---|
| 2026.08.27 | ₩40,481 | ₩40,602 | ₩38,544 | ₩39,132 | -3.33% | 3.7만 |
|---|
| 2026.08.26 | ₩40,655 | ₩43,514 | ₩39,506 | ₩40,622 | -0.08% | 9.1만 |
|---|
| 2026.08.25 | ₩41,363 | ₩42,512 | ₩40,174 | ₩41,216 | -0.36% | 25.8만 |
|---|
| 2026.08.24 | ₩40,682 | ₩41,964 | ₩39,466 | ₩41,577 | +2.20% | 3만 |
|---|
| 2026.08.21 | ₩39,386 | ₩40,682 | ₩36,073 | ₩40,682 | +3.29% | 7만 |
|---|
| 2026.08.20 | ₩37,088 | ₩39,546 | ₩36,206 | ₩39,319 | +6.02% | 36.7만 |
|---|
| 2026.08.19 | ₩33,414 | ₩37,208 | ₩32,906 | ₩37,208 | +11.36% | 9.3만 |
|---|
| 2026.08.18 | ₩32,131 | ₩34,256 | ₩31,931 | ₩32,986 | +2.66% | 33.1만 |
|---|
| 2026.08.17 | ₩30,929 | ₩35,739 | ₩30,675 | ₩31,931 | +3.24% | 5만 |
|---|
| 2026.08.14 | ₩31,049 | ₩32,706 | ₩30,087 | ₩31,396 | +1.12% | 7.6만 |
|---|
| 2026.08.13 | ₩30,581 | ₩31,283 | ₩29,700 | ₩31,009 | +1.40% | 41.1만 |
|---|
| 2026.08.12 | ₩30,742 | ₩30,755 | ₩28,698 | ₩30,114 | -2.04% | 8.7만 |
|---|
| 2026.08.11 | ₩30,261 | ₩31,470 | ₩29,072 | ₩29,860 | -1.32% | 6.2만 |
|---|
| 2026.08.10 | ₩31,744 | ₩32,392 | ₩30,194 | ₩30,194 | -4.88% | 24.7만 |
|---|
| 2026.08.07 | ₩31,383 | ₩33,454 | ₩31,176 | ₩32,024 | +2.04% | 6.3만 |
|---|
| 2026.08.06 | ₩31,690 | ₩31,690 | ₩30,194 | ₩31,343 | -1.10% | 4.2만 |
|---|
| 2026.08.05 | ₩30,394 | ₩31,530 | ₩30,205 | ₩31,370 | +3.21% | 5.2천 |
|---|
| 2026.08.04 | ₩30,007 | ₩30,421 | ₩29,192 | ₩30,394 | +1.29% | 3.3만 |
|---|
| 2026.08.03 | ₩28,911 | ₩31,176 | ₩28,724 | ₩29,566 | +2.26% | 11.3만 |
|---|
| 2026.07.31 | ₩28,310 | ₩28,925 | ₩26,988 | ₩28,925 | +2.17% | 2.1만 |
|---|
| 2026.07.30 | ₩29,526 | ₩30,060 | ₩25,678 | ₩28,310 | -4.12% | 14.9만 |
|---|
| 2026.07.29 | ₩30,288 | ₩31,129 | ₩28,831 | ₩29,192 | -3.62% | 11.8만 |
|---|
| 2026.07.28 | ₩30,622 | ₩31,517 | ₩30,074 | ₩30,288 | -1.09% | 8.6만 |
|---|
| 2026.07.27 | ₩31,744 | ₩32,198 | ₩30,127 | ₩30,622 | -3.54% | 18.7만 |
|---|
| 2026.07.24 | ₩30,581 | ₩31,951 | ₩30,060 | ₩31,637 | +3.45% | 3.9만 |
|---|
| 2026.07.23 | ₩31,664 | ₩31,704 | ₩30,074 | ₩30,568 | -3.46% | 9.4만 |
|---|
| 2026.07.22 | ₩32,732 | ₩33,066 | ₩30,154 | ₩31,370 | -4.16% | 25.5만 |
|---|
| 2026.07.21 | ₩31,062 | ₩32,799 | ₩30,662 | ₩31,664 | +1.94% | 8.5만 |
|---|
| 2026.07.20 | ₩32,599 | ₩33,000 | ₩30,461 | ₩31,263 | -4.10% | 10.9만 |
|---|
| 2026.07.17 | ₩31,637 | ₩32,920 | ₩30,862 | ₩32,920 | +4.05% | 10.8만 |
|---|
| 2026.07.16 | ₩33,681 | ₩34,449 | ₩31,049 | ₩31,637 | -6.07% | 19.4만 |
|---|
| 2026.07.15 | ₩30,742 | ₩34,189 | ₩30,662 | ₩33,721 | +9.69% | 17.1만 |
|---|
| 2026.07.14 | ₩30,194 | ₩32,813 | ₩30,194 | ₩30,996 | +2.65% | 10.1만 |
|---|
| 2026.07.13 | ₩32,465 | ₩34,389 | ₩31,396 | ₩32,064 | -1.23% | 12.1만 |
|---|
| 2026.07.10 | ₩35,405 | ₩36,246 | ₩30,942 | ₩31,797 | -10.19% | 14.3만 |
|---|
| 2026.07.09 | ₩35,097 | ₩35,592 | ₩33,735 | ₩35,378 | +0.80% | 15.2만 |
|---|
| 2026.07.08 | ₩34,069 | ₩35,939 | ₩31,730 | ₩34,897 | +2.43% | 4.6만 |
|---|
| 2026.07.07 | ₩30,274 | ₩35,017 | ₩30,274 | ₩34,737 | +14.74% | 3.4만 |
|---|
| 2026.07.06 | ₩32,933 | ₩33,748 | ₩32,452 | ₩33,748 | +2.47% | 6.3만 |
|---|
| 2026.07.02 | ₩33,792 | ₩33,888 | ₩30,408 | ₩33,748 | -0.13% | 6.9천 |
|---|
| 2026.07.01 | ₩33,521 | ₩34,656 | ₩29,740 | ₩33,307 | -0.64% | 1.3만 |
|---|
| 2026.06.30 | ₩31,877 | ₩33,374 | ₩31,877 | ₩33,080 | +3.77% | 1.6만 |
|---|
| 2026.06.29 | ₩31,918 | ₩32,599 | ₩31,717 | ₩32,439 | +1.63% | 5.3천 |
|---|
| 2026.06.26 | ₩30,047 | ₩31,677 | ₩29,392 | ₩31,143 | +3.65% | 5.4만 |
|---|
| 2026.06.25 | ₩30,815 | ₩31,260 | ₩29,620 | ₩29,934 | -2.86% | 1.8만 |
|---|
| 2026.06.24 | ₩30,956 | ₩31,737 | ₩29,954 | ₩30,678 | -0.90% | 2.6만 |
|---|
| 2026.06.23 | ₩31,009 | ₩32,051 | ₩30,408 | ₩30,996 | -0.04% | 7.4만 |
|---|
| 2026.06.22 | ₩30,034 | ₩31,056 | ₩29,807 | ₩31,056 | +3.40% | 1.7만 |
|---|
| 2026.06.18 | ₩29,927 | ₩30,616 | ₩29,579 | ₩29,994 | +0.22% | 3.9만 |
|---|
| 2026.06.17 | ₩29,392 | ₩30,662 | ₩28,553 | ₩29,873 | +1.64% | 3.5만 |
|---|
| 2026.06.16 | ₩29,573 | ₩30,572 | ₩29,392 | ₩29,733 | +0.54% | 5.9만 |
|---|
| 2026.06.15 | ₩29,232 | ₩30,662 | ₩29,125 | ₩29,980 | +2.56% | 1.3만 |
|---|
| 2026.06.12 | ₩29,260 | ₩30,902 | ₩29,260 | ₩29,526 | +0.91% | 2.5만 |
|---|
| 2026.06.11 | ₩29,586 | ₩30,956 | ₩29,586 | ₩30,234 | +2.19% | 1.2만 |
|---|
| 2026.06.10 | ₩31,096 | ₩31,276 | ₩29,406 | ₩30,127 | -3.11% | 1.3만 |
|---|
| 2026.06.09 | ₩31,370 | ₩32,465 | ₩30,595 | ₩31,156 | -0.68% | 2.5만 |
|---|
| 2026.06.08 | ₩31,730 | ₩31,984 | ₩30,394 | ₩30,728 | -3.16% | 3.9만 |
|---|
| 2026.06.05 | ₩31,383 | ₩31,964 | ₩30,555 | ₩31,383 | 0.00% | 2.3만 |
|---|
| 2026.06.04 | ₩32,385 | ₩32,398 | ₩31,013 | ₩31,209 | -3.63% | 2.3만 |
|---|
| 2026.06.03 | ₩30,675 | ₩32,211 | ₩29,767 | ₩32,118 | +4.70% | 6.2만 |
|---|
| 2026.06.02 | ₩29,780 | ₩32,198 | ₩29,406 | ₩30,034 | +0.85% | 6.6만 |
|---|
| 2026.06.01 | ₩30,916 | ₩30,916 | ₩28,952 | ₩30,101 | -2.64% | 2.4만 |
|---|
| 2026.05.29 | ₩31,517 | ₩32,345 | ₩30,461 | ₩30,461 | -3.35% | 3만 |
|---|
| 2026.05.28 | ₩32,064 | ₩33,401 | ₩31,183 | ₩31,183 | -2.75% | 3.3만 |
|---|
| 2026.05.27 | ₩32,051 | ₩33,006 | ₩31,316 | ₩31,463 | -1.83% | 4만 |
|---|
| 2026.05.26 | ₩31,797 | ₩33,000 | ₩30,501 | ₩31,797 | 0.00% | 4.3만 |
|---|
| 2026.05.22 | ₩33,815 | ₩34,115 | ₩31,783 | ₩31,797 | -5.97% | 2.1만 |
|---|
| 2026.05.21 | ₩32,853 | ₩34,202 | ₩32,231 | ₩32,813 | -0.12% | 2.1만 |
|---|
| 2026.05.20 | ₩32,933 | ₩33,975 | ₩31,423 | ₩32,145 | -2.39% | 3.2만 |
|---|
| 2026.05.19 | ₩32,946 | ₩35,538 | ₩32,018 | ₩32,973 | +0.08% | 5.9만 |
|---|
| 2026.05.18 | ₩34,095 | ₩35,672 | ₩33,040 | ₩33,327 | -2.25% | 4.9만 |
|---|
| 2026.05.15 | ₩37,409 | ₩37,409 | ₩32,873 | ₩34,790 | -7.00% | 4.2만 |
|---|
| 2026.05.14 | ₩37,542 | ₩39,680 | ₩37,075 | ₩38,210 | +1.78% | 2.6만 |
|---|
| 2026.05.13 | ₩38,718 | ₩38,851 | ₩36,741 | ₩38,344 | -0.97% | 5만 |
|---|
| 2026.05.12 | ₩37,662 | ₩38,451 | ₩37,409 | ₩38,317 | +1.74% | 1.7만 |
|---|
| 2026.05.11 | ₩39,974 | ₩39,974 | ₩36,834 | ₩38,030 | -4.86% | 3.4만 |
|---|
| 2026.05.08 | ₩40,682 | ₩40,682 | ₩39,272 | ₩39,827 | -2.10% | 2.1만 |
|---|
| 2026.05.07 | ₩40,415 | ₩41,417 | ₩39,105 | ₩40,615 | +0.50% | 1.4만 |
|---|
| 2026.05.06 | ₩43,421 | ₩44,930 | ₩39,413 | ₩40,054 | -7.75% | 3.4만 |
|---|
| 2026.05.05 | ₩39,145 | ₩43,621 | ₩34,977 | ₩43,247 | +10.48% | 4.8만 |
|---|
| 2026.05.04 | ₩40,642 | ₩41,009 | ₩38,965 | ₩39,680 | -2.37% | 2.8만 |
|---|
| 2026.05.01 | ₩41,777 | ₩42,763 | ₩39,827 | ₩41,336 | -1.06% | 5.5만 |
|---|
| 2026.04.30 | ₩39,626 | ₩42,717 | ₩39,626 | ₩41,283 | +4.18% | 4.6만 |
|---|
| 2026.04.29 | ₩41,670 | ₩42,419 | ₩38,932 | ₩39,813 | -4.46% | 5만 |
|---|
| 2026.04.28 | ₩41,296 | ₩43,280 | ₩39,853 | ₩42,419 | +2.72% | 8.9만 |
|---|
| 2026.04.27 | ₩37,716 | ₩41,417 | ₩37,716 | ₩41,016 | +8.75% | 5.5만 |
|---|
| 2026.04.24 | ₩36,527 | ₩37,462 | ₩36,527 | ₩37,402 | +2.40% | 1.6만 |
|---|
| 2026.04.23 | ₩37,262 | ₩37,569 | ₩36,006 | ₩36,113 | -3.08% | 4.4만 |
|---|
| 2026.04.22 | ₩35,264 | ₩37,796 | ₩34,364 | ₩37,395 | +6.04% | 5만 |
|---|
| 2026.04.21 | ₩37,342 | ₩37,682 | ₩35,073 | ₩35,505 | -4.92% | 2.8만 |
|---|
| 2026.04.20 | ₩37,435 | ₩38,277 | ₩37,342 | ₩37,609 | +0.46% | 3.3만 |
|---|
| 2026.04.17 | ₩38,504 | ₩39,052 | ₩37,709 | ₩37,809 | -1.80% | 1.4만 |
|---|
| 2026.04.16 | ₩39,399 | ₩39,399 | ₩38,170 | ₩38,745 | -1.66% | 8.1천 |
|---|
| 2026.04.15 | ₩37,743 | ₩39,813 | ₩37,743 | ₩39,399 | +4.39% | 1만 |
|---|
| 2026.04.14 | ₩37,489 | ₩38,745 | ₩37,409 | ₩38,077 | +1.57% | 1.6만 |
|---|
| 2026.04.13 | ₩35,024 | ₩37,475 | ₩34,630 | ₩37,475 | +7.00% | 1.7만 |
|---|
| 2026.04.10 | ₩37,168 | ₩37,622 | ₩34,811 | ₩36,407 | -2.05% | 5.2만 |
|---|
| 2026.04.09 | ₩36,901 | ₩37,168 | ₩36,113 | ₩37,168 | +0.72% | 9.4천 |
|---|
| 2026.04.08 | ₩38,531 | ₩38,531 | ₩35,885 | ₩37,275 | -3.26% | 1.3만 |
|---|
| 2026.04.07 | ₩34,683 | ₩38,077 | ₩34,683 | ₩38,077 | +9.78% | 3.4만 |
|---|
| 2026.04.06 | ₩33,668 | ₩36,300 | ₩33,066 | ₩34,710 | +3.10% | 5.4만 |
|---|
| 2026.04.02 | ₩32,345 | ₩34,149 | ₩31,730 | ₩33,935 | +4.92% | 4만 |
|---|
| 2026.04.01 | ₩33,147 | ₩35,511 | ₩32,866 | ₩33,046 | -0.30% | 10.7만 |
|---|
| 2026.03.31 | ₩32,479 | ₩33,401 | ₩31,670 | ₩33,401 | +2.84% | 1.2만 |
|---|
| 2026.03.30 | ₩34,382 | ₩34,382 | ₩31,924 | ₩31,924 | -7.15% | 1만 |
|---|
| 2026.03.27 | ₩35,872 | ₩36,320 | ₩34,008 | ₩34,696 | -3.28% | 2.2만 |
|---|
| 2026.03.26 | ₩36,233 | ₩36,954 | ₩35,458 | ₩35,458 | -2.14% | 6.6만 |
|---|
| 2026.03.25 | ₩35,698 | ₩38,825 | ₩35,698 | ₩36,393 | +1.95% | 8.8만 |
|---|
| 2026.03.24 | ₩35,872 | ₩36,326 | ₩35,538 | ₩35,538 | -0.93% | 7.7천 |
|---|
| 2026.03.23 | ₩36,473 | ₩37,943 | ₩35,739 | ₩35,979 | -1.36% | 1.9만 |
|---|
| 2026.03.20 | ₩36,086 | ₩37,248 | ₩36,073 | ₩37,248 | +3.22% | 1.9만 |
|---|
| 2026.03.19 | ₩37,716 | ₩38,664 | ₩35,885 | ₩35,979 | -4.61% | 2.3만 |
|---|
| 2026.03.18 | ₩38,330 | ₩39,413 | ₩37,662 | ₩38,157 | -0.45% | 1.2만 |
|---|
| 2026.03.17 | ₩37,882 | ₩39,212 | ₩36,540 | ₩39,212 | +3.51% | 1.8만 |
|---|
| 2026.03.16 | ₩36,567 | ₩37,796 | ₩36,220 | ₩36,741 | +0.47% | 7.7천 |
|---|
| 2026.03.13 | ₩37,823 | ₩38,210 | ₩35,885 | ₩35,885 | -5.12% | 1.3만 |
|---|
| 2026.03.12 | ₩39,453 | ₩39,453 | ₩37,117 | ₩38,444 | -2.56% | 1.3만 |
|---|
| 2026.03.11 | ₩35,324 | ₩37,409 | ₩35,324 | ₩37,368 | +5.79% | 1.3만 |
|---|
| 2026.03.10 | ₩34,870 | ₩35,939 | ₩34,403 | ₩35,405 | +1.53% | 3.2만 |
|---|
| 2026.03.09 | ₩35,538 | ₩35,538 | ₩33,020 | ₩34,269 | -3.57% | 6.5만 |
|---|
| 2026.03.06 | ₩35,538 | ₩35,538 | ₩34,737 | ₩35,450 | -0.25% | 1만 |
|---|
| 2026.03.05 | ₩34,242 | ₩36,073 | ₩34,242 | ₩35,431 | +3.47% | 9.8천 |
|---|
| 2026.03.04 | ₩33,227 | ₩36,073 | ₩33,227 | ₩35,845 | +7.88% | 1.5만 |
|---|
| 2026.03.03 | ₩33,080 | ₩34,069 | ₩32,479 | ₩33,614 | +1.62% | 2.4만 |
|---|
| 2026.03.02 | ₩32,171 | ₩33,140 | ₩30,875 | ₩32,973 | +2.49% | 1.9만 |
|---|
| 2026.02.27 | ₩30,595 | ₩32,171 | ₩30,595 | ₩32,171 | +5.15% | 1.9만 |
|---|
| 2026.02.26 | ₩30,622 | ₩32,459 | ₩30,622 | ₩32,459 | +6.00% | 1.2만 |
|---|
| 2026.02.25 | ₩31,811 | ₩32,986 | ₩29,807 | ₩30,368 | -4.54% | 2.1만 |
|---|
| 2026.02.24 | ₩33,708 | ₩33,708 | ₩31,450 | ₩31,597 | -6.26% | 3.6만 |
|---|
| 2026.02.23 | ₩34,069 | ₩34,069 | ₩32,602 | ₩33,173 | -2.63% | 1.1만 |
|---|
| 2026.02.20 | ₩31,543 | ₩34,015 | ₩31,543 | ₩33,881 | +7.41% | 1.4만 |
|---|
| 2026.02.19 | ₩31,931 | ₩32,064 | ₩31,543 | ₩31,543 | -1.21% | 1만 |
|---|
| 2026.02.18 | ₩29,052 | ₩32,465 | ₩29,052 | ₩31,824 | +9.54% | 3.7만 |
|---|
| 2026.02.17 | ₩31,396 | ₩32,326 | ₩30,809 | ₩31,396 | 0.00% | 3.1만 |
|---|
| 2026.02.13 | ₩29,660 | ₩31,250 | ₩29,660 | ₩31,250 | +5.36% | 2.4만 |
|---|
| 2026.02.12 | ₩29,459 | ₩30,648 | ₩28,724 | ₩29,954 | +1.68% | 1.7만 |
|---|
| 2026.02.11 | ₩28,309 | ₩29,526 | ₩28,056 | ₩28,724 | +1.47% | 7.6천 |
|---|
| 2026.02.10 | ₩26,133 | ₩28,484 | ₩26,133 | ₩28,284 | +8.23% | 2.7만 |
|---|
| 2026.02.09 | ₩27,282 | ₩27,736 | ₩26,079 | ₩26,453 | -3.04% | 3.3만 |
|---|
| 2026.02.06 | ₩29,219 | ₩29,219 | ₩26,720 | ₩26,801 | -8.28% | 9.1천 |
|---|
| 2026.02.05 | ₩30,288 | ₩31,396 | ₩26,533 | ₩27,215 | -10.15% | 1.5만 |
|---|
| 2026.02.04 | ₩30,675 | ₩32,118 | ₩30,354 | ₩30,354 | -1.05% | 2.3만 |
|---|
| 2026.02.03 | ₩29,726 | ₩32,398 | ₩29,726 | ₩32,397 | +8.98% | 1.1만 |
|---|
| 2026.02.02 | ₩33,401 | ₩33,401 | ₩33,053 | ₩33,066 | -1.00% | 9.8천 |
|---|
| 2026.01.30 | ₩32,586 | ₩33,387 | ₩32,158 | ₩32,786 | +0.62% | 6.6천 |
|---|
| 2026.01.29 | ₩33,401 | ₩33,968 | ₩29,820 | ₩32,412 | -2.96% | 1.5만 |
|---|
| 2026.01.28 | ₩34,737 | ₩36,046 | ₩32,238 | ₩33,066 | -4.81% | 9.7천 |
|---|
| 2026.01.27 | ₩33,534 | ₩33,534 | ₩32,599 | ₩32,732 | -2.39% | 1.1만 |
|---|
| 2026.01.26 | ₩33,267 | ₩33,735 | ₩33,267 | ₩33,401 | +0.40% | 6.4천 |
|---|
| 2026.01.23 | ₩32,332 | ₩34,249 | ₩32,332 | ₩32,799 | +1.45% | 1.3만 |
|---|
| 2026.01.22 | ₩32,639 | ₩32,746 | ₩31,752 | ₩32,572 | -0.20% | 6.7천 |
|---|
| 2026.01.21 | ₩33,267 | ₩33,287 | ₩32,732 | ₩32,986 | -0.84% | 4.3천 |
|---|
| 2026.01.20 | ₩30,809 | ₩33,160 | ₩30,809 | ₩33,000 | +7.11% | 2만 |
|---|
| 2026.01.16 | ₩32,064 | ₩33,173 | ₩31,209 | ₩31,396 | -2.08% | 1.6만 |
|---|
| 2026.01.15 | ₩33,026 | ₩34,122 | ₩31,570 | ₩32,064 | -2.91% | 6.2천 |
|---|
| 2026.01.14 | ₩33,401 | ₩33,835 | ₩30,916 | ₩32,064 | -4.00% | 1.8만 |
|---|
| 2026.01.13 | ₩34,469 | ₩37,756 | ₩33,401 | ₩34,348 | -0.35% | 3.7천 |
|---|
| 2026.01.12 | ₩32,853 | ₩34,817 | ₩32,365 | ₩34,817 | +5.98% | 4.8천 |
|---|
| 2026.01.09 | ₩31,410 | ₩34,737 | ₩30,921 | ₩33,093 | +5.36% | 1.3만 |
|---|
| 2026.01.08 | ₩31,009 | ₩32,318 | ₩30,847 | ₩30,847 | -0.52% | 5.1천 |
|---|
| 2026.01.07 | ₩30,949 | ₩31,450 | ₩30,702 | ₩31,089 | +0.45% | 1.5만 |
|---|
| 2026.01.06 | ₩31,677 | ₩31,677 | ₩30,702 | ₩30,702 | -3.08% | 4.3천 |
|---|
| 2026.01.05 | ₩31,757 | ₩32,064 | ₩31,396 | ₩31,717 | -0.13% | 5.3천 |
|---|
| 2026.01.02 | ₩30,849 | ₩33,299 | ₩30,461 | ₩31,824 | +3.16% | 6.3천 |
|---|
| 2025.12.31 | ₩30,060 | ₩31,383 | ₩30,060 | ₩30,702 | +2.13% | 5.7천 |
|---|
| 2025.12.30 | ₩29,927 | ₩31,837 | ₩29,927 | ₩31,276 | +4.51% | 4.2천 |
|---|
| 2025.12.29 | ₩31,851 | ₩31,851 | ₩30,322 | ₩30,969 | -2.77% | 1.1만 |
|---|
| 2025.12.26 | ₩32,866 | ₩32,866 | ₩31,049 | ₩31,744 | -3.41% | 5.6천 |
|---|
| 2025.12.24 | ₩31,116 | ₩32,302 | ₩31,116 | ₩31,914 | +2.56% | 2천 |
|---|
| 2025.12.23 | ₩31,396 | ₩32,098 | ₩30,007 | ₩31,116 | -0.89% | 9.7천 |
|---|
| 2025.12.22 | ₩29,526 | ₩32,011 | ₩29,526 | ₩30,862 | +4.52% | 6.9천 |
|---|
| 2025.12.19 | ₩31,196 | ₩31,730 | ₩29,546 | ₩29,646 | -4.97% | 8.5천 |
|---|
| 2025.12.18 | ₩30,328 | ₩32,064 | ₩29,646 | ₩30,982 | +2.16% | 8.5천 |
|---|
| 2025.12.17 | ₩32,920 | ₩33,439 | ₩31,811 | ₩31,958 | -2.92% | 1.7만 |
|---|
| 2025.12.16 | ₩32,515 | ₩33,213 | ₩32,091 | ₩32,091 | -1.30% | 1.3만 |
|---|
| 2025.12.15 | ₩32,064 | ₩32,978 | ₩32,064 | ₩32,145 | +0.25% | 2.5천 |
|---|
| 2025.12.12 | ₩32,091 | ₩33,360 | ₩32,091 | ₩33,360 | +3.96% | 6.4천 |
|---|
| 2025.12.11 | ₩32,048 | ₩33,875 | ₩32,048 | ₩33,339 | +4.03% | 5.6천 |
|---|
| 2025.12.10 | ₩31,958 | ₩34,229 | ₩31,958 | ₩32,292 | +1.05% | 1만 |
|---|
| 2025.12.09 | ₩33,187 | ₩33,387 | ₩32,465 | ₩32,666 | -1.57% | 7.4천 |
|---|
| 2025.12.08 | ₩33,192 | ₩33,360 | ₩32,719 | ₩33,213 | +0.06% | 5.1천 |
|---|
| 2025.12.05 | ₩33,414 | ₩33,467 | ₩32,064 | ₩32,091 | -3.96% | 4.7천 |
|---|
| 2025.12.04 | ₩34,737 | ₩34,737 | ₩31,851 | ₩32,879 | -5.35% | 7.1천 |
|---|
| 2025.12.03 | ₩30,849 | ₩34,069 | ₩30,849 | ₩33,935 | +10.00% | 1.6만 |
|---|
| 2025.12.02 | ₩31,530 | ₩32,813 | ₩30,809 | ₩32,813 | +4.07% | 1.5만 |
|---|
| 2025.12.01 | ₩32,439 | ₩32,647 | ₩30,060 | ₩30,154 | -7.04% | 2.4만 |
|---|
| 2025.11.28 | ₩33,017 | ₩33,387 | ₩32,505 | ₩32,505 | -1.55% | 2.1천 |
|---|
| 2025.11.26 | ₩32,666 | ₩32,719 | ₩31,396 | ₩31,730 | -2.86% | 4.7천 |
|---|
| 2025.11.25 | ₩32,265 | ₩32,265 | ₩29,392 | ₩29,767 | -7.74% | 2.4만 |
|---|
| 2025.11.24 | ₩33,200 | ₩34,002 | ₩31,624 | ₩32,853 | -1.05% | 1.6만 |
|---|
| 2025.11.21 | ₩34,202 | ₩34,202 | ₩32,732 | ₩32,732 | -4.30% | 6.8천 |
|---|
| 2025.11.20 | ₩35,739 | ₩38,077 | ₩33,693 | ₩34,229 | -4.22% | 3만 |
|---|
| 2025.11.19 | ₩32,198 | ₩36,460 | ₩31,497 | ₩35,071 | +8.92% | 3.6만 |
|---|
| 2025.11.18 | ₩28,575 | ₩31,330 | ₩27,001 | ₩31,236 | +9.31% | 3.5만 |
|---|
| 2025.11.17 | ₩25,491 | ₩28,711 | ₩25,491 | ₩28,097 | +10.22% | 1.8만 |
|---|
| 2025.11.14 | ₩26,199 | ₩26,320 | ₩24,716 | ₩25,825 | -1.43% | 1.7만 |
|---|
| 2025.11.13 | ₩25,919 | ₩26,587 | ₩25,726 | ₩26,079 | +0.62% | 8.3천 |
|---|
| 2025.11.12 | ₩27,923 | ₩28,056 | ₩25,921 | ₩26,720 | -4.31% | 1.6만 |
|---|
| 2025.11.11 | ₩26,903 | ₩27,330 | ₩26,814 | ₩26,977 | +0.27% | 8천 |
|---|
| 2025.11.10 | ₩26,707 | ₩27,041 | ₩26,707 | ₩27,041 | +1.25% | 1.3천 |
|---|
| 2025.11.07 | ₩26,747 | ₩27,388 | ₩26,587 | ₩26,720 | -0.10% | 4.4천 |
|---|
| 2025.11.06 | ₩28,602 | ₩28,602 | ₩26,720 | ₩27,101 | -5.25% | 3.2천 |
|---|
| 2025.11.05 | ₩26,787 | ₩27,994 | ₩26,386 | ₩27,589 | +2.99% | 4.5천 |
|---|
| 2025.11.04 | ₩26,720 | ₩29,767 | ₩25,384 | ₩26,814 | +0.35% | 9천 |
|---|
| 2025.11.03 | ₩28,293 | ₩28,293 | ₩26,066 | ₩26,680 | -5.70% | 4.5천 |
|---|
| 2025.10.31 | ₩27,602 | ₩27,602 | ₩26,694 | ₩27,388 | -0.77% | 6천 |
|---|
| 2025.10.30 | ₩27,869 | ₩28,803 | ₩27,008 | ₩27,348 | -1.87% | 1.2만 |
|---|
| 2025.10.29 | ₩28,377 | ₩28,724 | ₩27,388 | ₩27,595 | -2.75% | 1.4만 |
|---|
| 2025.10.28 | ₩28,680 | ₩28,680 | ₩28,056 | ₩28,056 | -2.18% | 5.7천 |
|---|
| 2025.10.27 | ₩28,043 | ₩28,952 | ₩27,853 | ₩27,853 | -0.68% | 7천 |
|---|
| 2025.10.24 | ₩29,366 | ₩29,366 | ₩26,612 | ₩27,455 | -6.51% | 2만 |
|---|
| 2025.10.23 | ₩27,375 | ₩29,392 | ₩26,453 | ₩29,286 | +6.98% | 2.8만 |
|---|
| 2025.10.22 | ₩28,805 | ₩28,805 | ₩25,839 | ₩28,150 | -2.27% | 1.2만 |
|---|
| 2025.10.21 | ₩24,369 | ₩29,392 | ₩24,341 | ₩28,952 | +18.80% | 2.6만 |
|---|
| 2025.10.20 | ₩24,048 | ₩24,596 | ₩24,048 | ₩24,369 | +1.33% | 5.8천 |
|---|
| 2025.10.17 | ₩24,062 | ₩24,129 | ₩21,911 | ₩23,046 | -4.22% | 2.3만 |
|---|
| 2025.10.16 | ₩23,915 | ₩25,384 | ₩23,648 | ₩24,917 | +4.19% | 2.4만 |
|---|
| 2025.10.15 | ₩22,712 | ₩24,048 | ₩21,964 | ₩23,487 | +3.41% | 1.1만 |
|---|
| 2025.10.14 | ₩25,157 | ₩25,157 | ₩22,111 | ₩22,712 | -9.72% | 2.3만 |
|---|
| 2025.10.13 | ₩25,384 | ₩26,146 | ₩25,050 | ₩25,050 | -1.32% | 2.9천 |
|---|
| 2025.10.10 | ₩27,541 | ₩27,541 | ₩25,184 | ₩25,435 | -7.65% | 8.7천 |
|---|