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 | ₩30,951 | ₩31,854 | ₩30,714 | ₩30,924 | -0.09% | 2.2만 |
| 2026.10.08 | ₩31,071 | ₩31,720 | ₩30,162 | ₩31,018 | -0.17% | 11.8만 |
| 2026.10.07 | ₩30,697 | ₩32,141 | ₩30,677 | ₩31,459 | +2.48% | 6.6만 |
| 2026.10.06 | ₩32,101 | ₩32,465 | ₩31,165 | ₩31,366 | -2.29% | 1.8만 |
| 2026.10.05 | ₩30,904 | ₩32,262 | ₩30,630 | ₩32,101 | +3.87% | 4.4만 |
| 2026.10.02 | ₩30,710 | ₩32,034 | ₩30,596 | ₩30,938 | +0.74% | 2.3만 |
| 2026.10.01 | ₩31,820 | ₩31,874 | ₩30,028 | ₩30,403 | -4.46% | 1.4만 |
| 2026.09.30 | ₩31,727 | ₩32,409 | ₩31,606 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,673 |
| -0.17% |
| 7.4만 |
| 2026.09.29 | ₩31,707 | ₩31,767 | ₩30,630 | ₩31,539 | -0.53% | 6.3만 |
|---|
| 2026.09.28 | ₩31,392 | ₩32,583 | ₩31,111 | ₩32,248 | +2.73% | 7.2만 |
|---|
| 2026.09.25 | ₩32,543 | ₩32,930 | ₩31,366 | ₩31,633 | -2.79% | 5.2만 |
|---|
| 2026.09.24 | ₩31,927 | ₩33,064 | ₩31,065 | ₩32,730 | +2.51% | 5.8만 |
|---|
| 2026.09.23 | ₩35,071 | ₩35,191 | ₩31,539 | ₩31,887 | -9.08% | 4만 |
|---|
| 2026.09.22 | ₩35,298 | ₩36,161 | ₩34,923 | ₩35,131 | -0.47% | 8.1만 |
|---|
| 2026.09.21 | ₩35,445 | ₩35,846 | ₩34,776 | ₩35,833 | +1.09% | 13.8만 |
|---|
| 2026.09.18 | ₩35,285 | ₩35,422 | ₩34,429 | ₩35,392 | +0.30% | 19.2만 |
|---|
| 2026.09.17 | ₩36,087 | ₩36,087 | ₩34,897 | ₩35,365 | -2.00% | 40.7만 |
|---|
| 2026.09.16 | ₩36,348 | ₩36,368 | ₩34,402 | ₩35,659 | -1.90% | 3.9만 |
|---|
| 2026.09.15 | ₩36,421 | ₩37,064 | ₩35,485 | ₩36,328 | -0.26% | 11.1만 |
|---|
| 2026.09.14 | ₩36,381 | ₩37,077 | ₩35,980 | ₩36,421 | +0.11% | 6.3만 |
|---|
| 2026.09.11 | ₩36,154 | ₩37,451 | ₩35,111 | ₩36,542 | +1.07% | 8.9만 |
|---|
| 2026.09.10 | ₩33,720 | ₩36,656 | ₩33,720 | ₩35,993 | +6.74% | 23.6만 |
|---|
| 2026.09.09 | ₩36,248 | ₩36,248 | ₩34,101 | ₩34,241 | -5.54% | 13.3만 |
|---|
| 2026.09.08 | ₩35,940 | ₩37,184 | ₩34,281 | ₩36,448 | +1.41% | 30.4만 |
|---|
| 2026.09.04 | ₩34,923 | ₩37,318 | ₩32,743 | ₩36,649 | +4.94% | 11.5만 |
|---|
| 2026.09.03 | ₩37,010 | ₩37,398 | ₩34,656 | ₩34,937 | -5.60% | 42.4만 |
|---|
| 2026.09.02 | ₩37,358 | ₩37,665 | ₩35,806 | ₩36,783 | -1.54% | 23.7만 |
|---|
| 2026.09.01 | ₩36,662 | ₩38,521 | ₩36,194 | ₩37,137 | +1.30% | 21.1만 |
|---|
| 2026.08.31 | ₩38,588 | ₩39,999 | ₩36,475 | ₩37,037 | -4.02% | 9.5만 |
|---|
| 2026.08.28 | ₩39,297 | ₩40,862 | ₩38,254 | ₩38,588 | -1.80% | 20.5만 |
|---|
| 2026.08.27 | ₩40,528 | ₩40,648 | ₩38,588 | ₩39,177 | -3.33% | 3.7만 |
|---|
| 2026.08.26 | ₩40,702 | ₩43,564 | ₩39,551 | ₩40,668 | -0.08% | 9.1만 |
|---|
| 2026.08.25 | ₩41,411 | ₩42,561 | ₩40,220 | ₩41,263 | -0.36% | 25.8만 |
|---|
| 2026.08.24 | ₩40,728 | ₩42,012 | ₩39,511 | ₩41,625 | +2.20% | 3만 |
|---|
| 2026.08.21 | ₩39,431 | ₩40,728 | ₩36,114 | ₩40,728 | +3.29% | 7만 |
|---|
| 2026.08.20 | ₩37,130 | ₩39,591 | ₩36,248 | ₩39,364 | +6.02% | 36.7만 |
|---|
| 2026.08.19 | ₩33,452 | ₩37,251 | ₩32,944 | ₩37,251 | +11.36% | 9.3만 |
|---|
| 2026.08.18 | ₩32,168 | ₩34,295 | ₩31,967 | ₩33,024 | +2.66% | 33.1만 |
|---|
| 2026.08.17 | ₩30,964 | ₩35,779 | ₩30,710 | ₩31,967 | +3.24% | 5만 |
|---|
| 2026.08.14 | ₩31,085 | ₩32,743 | ₩30,122 | ₩31,432 | +1.12% | 7.6만 |
|---|
| 2026.08.13 | ₩30,617 | ₩31,319 | ₩29,734 | ₩31,045 | +1.40% | 41.1만 |
|---|
| 2026.08.12 | ₩30,777 | ₩30,790 | ₩28,731 | ₩30,148 | -2.04% | 8.7만 |
|---|
| 2026.08.11 | ₩30,296 | ₩31,506 | ₩29,105 | ₩29,894 | -1.32% | 6.2만 |
|---|
| 2026.08.10 | ₩31,780 | ₩32,429 | ₩30,229 | ₩30,229 | -4.88% | 24.7만 |
|---|
| 2026.08.07 | ₩31,419 | ₩33,492 | ₩31,212 | ₩32,061 | +2.04% | 6.3만 |
|---|
| 2026.08.06 | ₩31,727 | ₩31,727 | ₩30,229 | ₩31,379 | -1.10% | 4.2만 |
|---|
| 2026.08.05 | ₩30,429 | ₩31,566 | ₩30,239 | ₩31,406 | +3.21% | 5.2천 |
|---|
| 2026.08.04 | ₩30,041 | ₩30,456 | ₩29,225 | ₩30,429 | +1.29% | 3.3만 |
|---|
| 2026.08.03 | ₩28,945 | ₩31,212 | ₩28,757 | ₩29,600 | +2.26% | 11.3만 |
|---|
| 2026.07.31 | ₩28,343 | ₩28,958 | ₩27,019 | ₩28,958 | +2.17% | 2.1만 |
|---|
| 2026.07.30 | ₩29,560 | ₩30,095 | ₩25,708 | ₩28,343 | -4.12% | 14.9만 |
|---|
| 2026.07.29 | ₩30,322 | ₩31,165 | ₩28,864 | ₩29,225 | -3.62% | 11.8만 |
|---|
| 2026.07.28 | ₩30,657 | ₩31,553 | ₩30,108 | ₩30,322 | -1.09% | 8.6만 |
|---|
| 2026.07.27 | ₩31,780 | ₩32,235 | ₩30,162 | ₩30,657 | -3.54% | 18.7만 |
|---|
| 2026.07.24 | ₩30,617 | ₩31,988 | ₩30,095 | ₩31,673 | +3.45% | 3.9만 |
|---|
| 2026.07.23 | ₩31,700 | ₩31,740 | ₩30,108 | ₩30,603 | -3.46% | 9.4만 |
|---|
| 2026.07.22 | ₩32,770 | ₩33,104 | ₩30,189 | ₩31,406 | -4.16% | 25.5만 |
|---|
| 2026.07.21 | ₩31,098 | ₩32,837 | ₩30,697 | ₩31,700 | +1.94% | 8.5만 |
|---|
| 2026.07.20 | ₩32,636 | ₩33,037 | ₩30,496 | ₩31,299 | -4.10% | 10.9만 |
|---|
| 2026.07.17 | ₩31,673 | ₩32,957 | ₩30,897 | ₩32,957 | +4.05% | 10.8만 |
|---|
| 2026.07.16 | ₩33,720 | ₩34,489 | ₩31,085 | ₩31,673 | -6.07% | 19.4만 |
|---|
| 2026.07.15 | ₩30,777 | ₩34,228 | ₩30,697 | ₩33,760 | +9.69% | 17.1만 |
|---|
| 2026.07.14 | ₩30,229 | ₩32,850 | ₩30,229 | ₩31,031 | +2.65% | 10.1만 |
|---|
| 2026.07.13 | ₩32,502 | ₩34,429 | ₩31,432 | ₩32,101 | -1.23% | 12.1만 |
|---|
| 2026.07.10 | ₩35,445 | ₩36,288 | ₩30,978 | ₩31,834 | -10.19% | 14.3만 |
|---|
| 2026.07.09 | ₩35,137 | ₩35,632 | ₩33,773 | ₩35,418 | +0.80% | 15.2만 |
|---|
| 2026.07.08 | ₩34,108 | ₩35,980 | ₩31,767 | ₩34,937 | +2.43% | 4.6만 |
|---|
| 2026.07.07 | ₩30,309 | ₩35,057 | ₩30,309 | ₩34,776 | +14.74% | 3.4만 |
|---|
| 2026.07.06 | ₩32,971 | ₩33,787 | ₩32,489 | ₩33,787 | +2.47% | 6.3만 |
|---|
| 2026.07.02 | ₩33,831 | ₩33,927 | ₩30,443 | ₩33,787 | -0.13% | 6.9천 |
|---|
| 2026.07.01 | ₩33,559 | ₩34,696 | ₩29,774 | ₩33,345 | -0.64% | 1.3만 |
|---|
| 2026.06.30 | ₩31,914 | ₩33,412 | ₩31,914 | ₩33,118 | +3.77% | 1.6만 |
|---|
| 2026.06.29 | ₩31,954 | ₩32,636 | ₩31,753 | ₩32,476 | +1.63% | 5.3천 |
|---|
| 2026.06.26 | ₩30,081 | ₩31,713 | ₩29,426 | ₩31,178 | +3.65% | 5.4만 |
|---|
| 2026.06.25 | ₩30,851 | ₩31,296 | ₩29,653 | ₩29,968 | -2.86% | 1.8만 |
|---|
| 2026.06.24 | ₩30,991 | ₩31,773 | ₩29,988 | ₩30,713 | -0.90% | 2.6만 |
|---|
| 2026.06.23 | ₩31,045 | ₩32,088 | ₩30,443 | ₩31,031 | -0.04% | 7.4만 |
|---|
| 2026.06.22 | ₩30,068 | ₩31,091 | ₩29,841 | ₩31,091 | +3.40% | 1.7만 |
|---|
| 2026.06.18 | ₩29,961 | ₩30,651 | ₩29,613 | ₩30,028 | +0.22% | 3.9만 |
|---|
| 2026.06.17 | ₩29,426 | ₩30,697 | ₩28,586 | ₩29,908 | +1.64% | 3.5만 |
|---|
| 2026.06.16 | ₩29,607 | ₩30,607 | ₩29,426 | ₩29,767 | +0.54% | 5.9만 |
|---|
| 2026.06.15 | ₩29,266 | ₩30,697 | ₩29,159 | ₩30,015 | +2.56% | 1.3만 |
|---|
| 2026.06.12 | ₩29,294 | ₩30,938 | ₩29,294 | ₩29,560 | +0.91% | 2.5만 |
|---|
| 2026.06.11 | ₩29,620 | ₩30,991 | ₩29,620 | ₩30,269 | +2.19% | 1.2만 |
|---|
| 2026.06.10 | ₩31,131 | ₩31,312 | ₩29,439 | ₩30,162 | -3.11% | 1.3만 |
|---|
| 2026.06.09 | ₩31,406 | ₩32,502 | ₩30,630 | ₩31,192 | -0.68% | 2.5만 |
|---|
| 2026.06.08 | ₩31,767 | ₩32,021 | ₩30,429 | ₩30,764 | -3.16% | 3.9만 |
|---|
| 2026.06.05 | ₩31,419 | ₩32,001 | ₩30,590 | ₩31,419 | 0.00% | 2.3만 |
|---|
| 2026.06.04 | ₩32,422 | ₩32,436 | ₩31,049 | ₩31,245 | -3.63% | 2.3만 |
|---|
| 2026.06.03 | ₩30,710 | ₩32,248 | ₩29,801 | ₩32,155 | +4.70% | 6.2만 |
|---|
| 2026.06.02 | ₩29,814 | ₩32,235 | ₩29,439 | ₩30,068 | +0.85% | 6.6만 |
|---|
| 2026.06.01 | ₩30,951 | ₩30,951 | ₩28,985 | ₩30,135 | -2.64% | 2.4만 |
|---|
| 2026.05.29 | ₩31,553 | ₩32,382 | ₩30,496 | ₩30,496 | -3.35% | 3만 |
|---|
| 2026.05.28 | ₩32,101 | ₩33,439 | ₩31,218 | ₩31,218 | -2.75% | 3.3만 |
|---|
| 2026.05.27 | ₩32,088 | ₩33,044 | ₩31,352 | ₩31,499 | -1.83% | 4만 |
|---|
| 2026.05.26 | ₩31,834 | ₩33,037 | ₩30,536 | ₩31,834 | 0.00% | 4.3만 |
|---|
| 2026.05.22 | ₩33,853 | ₩34,154 | ₩31,819 | ₩31,834 | -5.97% | 2.1만 |
|---|
| 2026.05.21 | ₩32,890 | ₩34,241 | ₩32,268 | ₩32,850 | -0.12% | 2.1만 |
|---|
| 2026.05.20 | ₩32,971 | ₩34,014 | ₩31,459 | ₩32,181 | -2.39% | 3.2만 |
|---|
| 2026.05.19 | ₩32,984 | ₩35,579 | ₩32,054 | ₩33,011 | +0.08% | 5.9만 |
|---|
| 2026.05.18 | ₩34,134 | ₩35,713 | ₩33,078 | ₩33,365 | -2.25% | 4.9만 |
|---|
| 2026.05.15 | ₩37,451 | ₩37,451 | ₩32,910 | ₩34,830 | -7.00% | 4.2만 |
|---|
| 2026.05.14 | ₩37,585 | ₩39,725 | ₩37,117 | ₩38,254 | +1.78% | 2.6만 |
|---|
| 2026.05.13 | ₩38,762 | ₩38,896 | ₩36,783 | ₩38,388 | -0.97% | 5만 |
|---|
| 2026.05.12 | ₩37,706 | ₩38,495 | ₩37,451 | ₩38,361 | +1.74% | 1.7만 |
|---|
| 2026.05.11 | ₩40,019 | ₩40,019 | ₩36,876 | ₩38,073 | -4.86% | 3.4만 |
|---|
| 2026.05.08 | ₩40,728 | ₩40,728 | ₩39,317 | ₩39,872 | -2.10% | 2.1만 |
|---|
| 2026.05.07 | ₩40,461 | ₩41,464 | ₩39,150 | ₩40,662 | +0.50% | 1.4만 |
|---|
| 2026.05.06 | ₩43,470 | ₩44,982 | ₩39,458 | ₩40,100 | -7.75% | 3.4만 |
|---|
| 2026.05.05 | ₩39,190 | ₩43,671 | ₩35,017 | ₩43,296 | +10.48% | 4.8만 |
|---|
| 2026.05.04 | ₩40,688 | ₩41,056 | ₩39,010 | ₩39,725 | -2.37% | 2.8만 |
|---|
| 2026.05.01 | ₩41,825 | ₩42,812 | ₩39,872 | ₩41,384 | -1.06% | 5.5만 |
|---|
| 2026.04.30 | ₩39,672 | ₩42,765 | ₩39,672 | ₩41,330 | +4.18% | 4.6만 |
|---|
| 2026.04.29 | ₩41,718 | ₩42,467 | ₩38,976 | ₩39,859 | -4.46% | 5만 |
|---|
| 2026.04.28 | ₩41,344 | ₩43,330 | ₩39,899 | ₩42,467 | +2.72% | 8.9만 |
|---|
| 2026.04.27 | ₩37,759 | ₩41,464 | ₩37,759 | ₩41,063 | +8.75% | 5.5만 |
|---|
| 2026.04.24 | ₩36,569 | ₩37,505 | ₩36,569 | ₩37,445 | +2.40% | 1.6만 |
|---|
| 2026.04.23 | ₩37,304 | ₩37,612 | ₩36,047 | ₩36,154 | -3.08% | 4.4만 |
|---|
| 2026.04.22 | ₩35,305 | ₩37,839 | ₩34,403 | ₩37,438 | +6.04% | 5만 |
|---|
| 2026.04.21 | ₩37,385 | ₩37,726 | ₩35,113 | ₩35,545 | -4.92% | 2.8만 |
|---|
| 2026.04.20 | ₩37,478 | ₩38,321 | ₩37,385 | ₩37,652 | +0.46% | 3.3만 |
|---|
| 2026.04.17 | ₩38,548 | ₩39,097 | ₩37,752 | ₩37,853 | -1.80% | 1.4만 |
|---|
| 2026.04.16 | ₩39,444 | ₩39,444 | ₩38,214 | ₩38,789 | -1.66% | 8.1천 |
|---|
| 2026.04.15 | ₩37,786 | ₩39,859 | ₩37,786 | ₩39,444 | +4.39% | 1만 |
|---|
| 2026.04.14 | ₩37,532 | ₩38,789 | ₩37,451 | ₩38,120 | +1.57% | 1.6만 |
|---|
| 2026.04.13 | ₩35,064 | ₩37,518 | ₩34,669 | ₩37,518 | +7.00% | 1.7만 |
|---|
| 2026.04.10 | ₩37,211 | ₩37,665 | ₩34,851 | ₩36,448 | -2.05% | 5.2만 |
|---|
| 2026.04.09 | ₩36,943 | ₩37,211 | ₩36,154 | ₩37,211 | +0.72% | 9.4천 |
|---|
| 2026.04.08 | ₩38,575 | ₩38,575 | ₩35,927 | ₩37,318 | -3.26% | 1.3만 |
|---|
| 2026.04.07 | ₩34,723 | ₩38,120 | ₩34,723 | ₩38,120 | +9.78% | 3.4만 |
|---|
| 2026.04.06 | ₩33,706 | ₩36,341 | ₩33,104 | ₩34,750 | +3.10% | 5.4만 |
|---|
| 2026.04.02 | ₩32,382 | ₩34,188 | ₩31,767 | ₩33,974 | +4.92% | 4만 |
|---|
| 2026.04.01 | ₩33,185 | ₩35,552 | ₩32,904 | ₩33,084 | -0.30% | 10.7만 |
|---|
| 2026.03.31 | ₩32,516 | ₩33,439 | ₩31,707 | ₩33,439 | +2.84% | 1.2만 |
|---|
| 2026.03.30 | ₩34,422 | ₩34,422 | ₩31,961 | ₩31,961 | -7.15% | 1만 |
|---|
| 2026.03.27 | ₩35,913 | ₩36,361 | ₩34,047 | ₩34,736 | -3.28% | 2.2만 |
|---|
| 2026.03.26 | ₩36,274 | ₩36,997 | ₩35,499 | ₩35,499 | -2.14% | 6.6만 |
|---|
| 2026.03.25 | ₩35,739 | ₩38,869 | ₩35,739 | ₩36,435 | +1.95% | 8.8만 |
|---|
| 2026.03.24 | ₩35,913 | ₩36,368 | ₩35,579 | ₩35,579 | -0.93% | 7.7천 |
|---|
| 2026.03.23 | ₩36,515 | ₩37,986 | ₩35,779 | ₩36,020 | -1.36% | 1.9만 |
|---|
| 2026.03.20 | ₩36,127 | ₩37,291 | ₩36,114 | ₩37,291 | +3.22% | 1.9만 |
|---|
| 2026.03.19 | ₩37,759 | ₩38,709 | ₩35,927 | ₩36,020 | -4.61% | 2.3만 |
|---|
| 2026.03.18 | ₩38,374 | ₩39,458 | ₩37,706 | ₩38,200 | -0.45% | 1.2만 |
|---|
| 2026.03.17 | ₩37,925 | ₩39,257 | ₩36,582 | ₩39,257 | +3.51% | 1.8만 |
|---|
| 2026.03.16 | ₩36,609 | ₩37,839 | ₩36,261 | ₩36,783 | +0.47% | 7.7천 |
|---|
| 2026.03.13 | ₩37,866 | ₩38,254 | ₩35,927 | ₩35,927 | -5.12% | 1.3만 |
|---|
| 2026.03.12 | ₩39,498 | ₩39,498 | ₩37,160 | ₩38,488 | -2.56% | 1.3만 |
|---|
| 2026.03.11 | ₩35,365 | ₩37,451 | ₩35,365 | ₩37,411 | +5.79% | 1.3만 |
|---|
| 2026.03.10 | ₩34,910 | ₩35,980 | ₩34,442 | ₩35,445 | +1.53% | 3.2만 |
|---|
| 2026.03.09 | ₩35,579 | ₩35,579 | ₩33,058 | ₩34,308 | -3.57% | 6.5만 |
|---|
| 2026.03.06 | ₩35,579 | ₩35,579 | ₩34,776 | ₩35,491 | -0.25% | 1만 |
|---|
| 2026.03.05 | ₩34,281 | ₩36,114 | ₩34,281 | ₩35,472 | +3.47% | 9.8천 |
|---|
| 2026.03.04 | ₩33,265 | ₩36,114 | ₩33,265 | ₩35,886 | +7.88% | 1.5만 |
|---|
| 2026.03.03 | ₩33,118 | ₩34,108 | ₩32,516 | ₩33,653 | +1.62% | 2.4만 |
|---|
| 2026.03.02 | ₩32,208 | ₩33,178 | ₩30,911 | ₩33,011 | +2.49% | 1.9만 |
|---|
| 2026.02.27 | ₩30,630 | ₩32,208 | ₩30,630 | ₩32,208 | +5.15% | 1.9만 |
|---|
| 2026.02.26 | ₩30,657 | ₩32,496 | ₩30,657 | ₩32,496 | +6.00% | 1.2만 |
|---|
| 2026.02.25 | ₩31,847 | ₩33,024 | ₩29,841 | ₩30,403 | -4.54% | 2.1만 |
|---|
| 2026.02.24 | ₩33,746 | ₩33,746 | ₩31,486 | ₩31,633 | -6.26% | 3.6만 |
|---|
| 2026.02.23 | ₩34,108 | ₩34,108 | ₩32,639 | ₩33,211 | -2.63% | 1.1만 |
|---|
| 2026.02.20 | ₩31,580 | ₩34,054 | ₩31,580 | ₩33,920 | +7.41% | 1.4만 |
|---|
| 2026.02.19 | ₩31,967 | ₩32,101 | ₩31,580 | ₩31,580 | -1.21% | 1만 |
|---|
| 2026.02.18 | ₩29,085 | ₩32,502 | ₩29,085 | ₩31,860 | +9.54% | 3.7만 |
|---|
| 2026.02.17 | ₩31,432 | ₩32,363 | ₩30,844 | ₩31,432 | 0.00% | 3.1만 |
|---|
| 2026.02.13 | ₩29,694 | ₩31,285 | ₩29,694 | ₩31,285 | +5.36% | 2.4만 |
|---|
| 2026.02.12 | ₩29,493 | ₩30,683 | ₩28,757 | ₩29,988 | +1.68% | 1.7만 |
|---|
| 2026.02.11 | ₩28,341 | ₩29,560 | ₩28,089 | ₩28,757 | +1.47% | 7.6천 |
|---|
| 2026.02.10 | ₩26,162 | ₩28,517 | ₩26,162 | ₩28,316 | +8.23% | 2.7만 |
|---|
| 2026.02.09 | ₩27,313 | ₩27,768 | ₩26,109 | ₩26,483 | -3.04% | 3.3만 |
|---|
| 2026.02.06 | ₩29,252 | ₩29,252 | ₩26,751 | ₩26,831 | -8.28% | 9.1천 |
|---|
| 2026.02.05 | ₩30,322 | ₩31,432 | ₩26,564 | ₩27,246 | -10.15% | 1.5만 |
|---|
| 2026.02.04 | ₩30,710 | ₩32,155 | ₩30,389 | ₩30,389 | -1.05% | 2.3만 |
|---|
| 2026.02.03 | ₩29,760 | ₩32,436 | ₩29,760 | ₩32,434 | +8.98% | 1.1만 |
|---|
| 2026.02.02 | ₩33,439 | ₩33,439 | ₩33,091 | ₩33,104 | -1.00% | 9.8천 |
|---|
| 2026.01.30 | ₩32,623 | ₩33,425 | ₩32,195 | ₩32,823 | +0.62% | 6.6천 |
|---|
| 2026.01.29 | ₩33,439 | ₩34,007 | ₩29,854 | ₩32,449 | -2.96% | 1.5만 |
|---|
| 2026.01.28 | ₩34,776 | ₩36,087 | ₩32,275 | ₩33,104 | -4.81% | 9.7천 |
|---|
| 2026.01.27 | ₩33,573 | ₩33,573 | ₩32,636 | ₩32,770 | -2.39% | 1.1만 |
|---|
| 2026.01.26 | ₩33,305 | ₩33,773 | ₩33,305 | ₩33,439 | +0.40% | 6.4천 |
|---|
| 2026.01.23 | ₩32,369 | ₩34,288 | ₩32,369 | ₩32,837 | +1.45% | 1.3만 |
|---|
| 2026.01.22 | ₩32,676 | ₩32,783 | ₩31,788 | ₩32,609 | -0.20% | 6.7천 |
|---|
| 2026.01.21 | ₩33,305 | ₩33,325 | ₩32,770 | ₩33,024 | -0.84% | 4.3천 |
|---|
| 2026.01.20 | ₩30,844 | ₩33,198 | ₩30,844 | ₩33,037 | +7.11% | 2만 |
|---|
| 2026.01.16 | ₩32,101 | ₩33,211 | ₩31,245 | ₩31,432 | -2.08% | 1.6만 |
|---|
| 2026.01.15 | ₩33,064 | ₩34,161 | ₩31,606 | ₩32,101 | -2.91% | 6.2천 |
|---|
| 2026.01.14 | ₩33,439 | ₩33,873 | ₩30,951 | ₩32,101 | -4.00% | 1.8만 |
|---|
| 2026.01.13 | ₩34,509 | ₩37,799 | ₩33,439 | ₩34,387 | -0.35% | 3.7천 |
|---|
| 2026.01.12 | ₩32,890 | ₩34,857 | ₩32,402 | ₩34,857 | +5.98% | 4.8천 |
|---|
| 2026.01.09 | ₩31,446 | ₩34,776 | ₩30,956 | ₩33,131 | +5.36% | 1.3만 |
|---|
| 2026.01.08 | ₩31,045 | ₩32,355 | ₩30,883 | ₩30,883 | -0.52% | 5.1천 |
|---|
| 2026.01.07 | ₩30,984 | ₩31,486 | ₩30,737 | ₩31,125 | +0.45% | 1.5만 |
|---|
| 2026.01.06 | ₩31,713 | ₩31,713 | ₩30,737 | ₩30,737 | -3.08% | 4.3천 |
|---|
| 2026.01.05 | ₩31,794 | ₩32,101 | ₩31,432 | ₩31,753 | -0.13% | 5.3천 |
|---|
| 2026.01.02 | ₩30,884 | ₩33,337 | ₩30,496 | ₩31,860 | +3.16% | 6.3천 |
|---|
| 2025.12.31 | ₩30,095 | ₩31,419 | ₩30,095 | ₩30,737 | +2.13% | 5.7천 |
|---|
| 2025.12.30 | ₩29,961 | ₩31,874 | ₩29,961 | ₩31,312 | +4.51% | 4.2천 |
|---|
| 2025.12.29 | ₩31,887 | ₩31,887 | ₩30,357 | ₩31,004 | -2.77% | 1.1만 |
|---|
| 2025.12.26 | ₩32,904 | ₩32,904 | ₩31,085 | ₩31,780 | -3.41% | 5.6천 |
|---|
| 2025.12.24 | ₩31,152 | ₩32,339 | ₩31,152 | ₩31,950 | +2.56% | 2천 |
|---|
| 2025.12.23 | ₩31,432 | ₩32,135 | ₩30,041 | ₩31,152 | -0.89% | 9.7천 |
|---|
| 2025.12.22 | ₩29,560 | ₩32,048 | ₩29,560 | ₩30,897 | +4.52% | 6.9천 |
|---|
| 2025.12.19 | ₩31,232 | ₩31,767 | ₩29,580 | ₩29,680 | -4.97% | 8.5천 |
|---|
| 2025.12.18 | ₩30,362 | ₩32,101 | ₩29,680 | ₩31,018 | +2.16% | 8.5천 |
|---|
| 2025.12.17 | ₩32,957 | ₩33,478 | ₩31,847 | ₩31,994 | -2.92% | 1.7만 |
|---|
| 2025.12.16 | ₩32,552 | ₩33,251 | ₩32,128 | ₩32,128 | -1.30% | 1.3만 |
|---|
| 2025.12.15 | ₩32,101 | ₩33,016 | ₩32,101 | ₩32,181 | +0.25% | 2.5천 |
|---|
| 2025.12.12 | ₩32,128 | ₩33,399 | ₩32,128 | ₩33,399 | +3.96% | 6.4천 |
|---|
| 2025.12.11 | ₩32,085 | ₩33,914 | ₩32,085 | ₩33,377 | +4.03% | 5.6천 |
|---|
| 2025.12.10 | ₩31,994 | ₩34,268 | ₩31,994 | ₩32,329 | +1.05% | 1만 |
|---|
| 2025.12.09 | ₩33,225 | ₩33,425 | ₩32,502 | ₩32,703 | -1.57% | 7.4천 |
|---|
| 2025.12.08 | ₩33,230 | ₩33,399 | ₩32,757 | ₩33,251 | +0.06% | 5.1천 |
|---|
| 2025.12.05 | ₩33,452 | ₩33,506 | ₩32,101 | ₩32,128 | -3.96% | 4.7천 |
|---|
| 2025.12.04 | ₩34,776 | ₩34,776 | ₩31,887 | ₩32,917 | -5.35% | 7.1천 |
|---|
| 2025.12.03 | ₩30,884 | ₩34,108 | ₩30,884 | ₩33,974 | +10.00% | 1.6만 |
|---|
| 2025.12.02 | ₩31,566 | ₩32,850 | ₩30,844 | ₩32,850 | +4.07% | 1.5만 |
|---|
| 2025.12.01 | ₩32,476 | ₩32,684 | ₩30,095 | ₩30,189 | -7.04% | 2.4만 |
|---|
| 2025.11.28 | ₩33,055 | ₩33,425 | ₩32,543 | ₩32,543 | -1.55% | 2.1천 |
|---|
| 2025.11.26 | ₩32,703 | ₩32,757 | ₩31,432 | ₩31,767 | -2.86% | 4.7천 |
|---|
| 2025.11.25 | ₩32,302 | ₩32,302 | ₩29,426 | ₩29,801 | -7.74% | 2.4만 |
|---|
| 2025.11.24 | ₩33,238 | ₩34,041 | ₩31,660 | ₩32,890 | -1.05% | 1.6만 |
|---|
| 2025.11.21 | ₩34,241 | ₩34,241 | ₩32,770 | ₩32,770 | -4.30% | 6.8천 |
|---|
| 2025.11.20 | ₩35,779 | ₩38,120 | ₩33,732 | ₩34,268 | -4.22% | 3만 |
|---|
| 2025.11.19 | ₩32,235 | ₩36,502 | ₩31,533 | ₩35,111 | +8.92% | 3.6만 |
|---|
| 2025.11.18 | ₩28,608 | ₩31,366 | ₩27,032 | ₩31,272 | +9.31% | 3.5만 |
|---|
| 2025.11.17 | ₩25,520 | ₩28,744 | ₩25,520 | ₩28,129 | +10.22% | 1.8만 |
|---|
| 2025.11.14 | ₩26,229 | ₩26,350 | ₩24,745 | ₩25,855 | -1.43% | 1.7만 |
|---|
| 2025.11.13 | ₩25,948 | ₩26,617 | ₩25,756 | ₩26,109 | +0.62% | 8.3천 |
|---|
| 2025.11.12 | ₩27,955 | ₩28,089 | ₩25,951 | ₩26,751 | -4.31% | 1.6만 |
|---|
| 2025.11.11 | ₩26,934 | ₩27,361 | ₩26,845 | ₩27,008 | +0.27% | 8천 |
|---|
| 2025.11.10 | ₩26,738 | ₩27,072 | ₩26,738 | ₩27,072 | +1.25% | 1.3천 |
|---|
| 2025.11.07 | ₩26,778 | ₩27,420 | ₩26,617 | ₩26,751 | -0.10% | 4.4천 |
|---|
| 2025.11.06 | ₩28,634 | ₩28,634 | ₩26,751 | ₩27,132 | -5.25% | 3.2천 |
|---|
| 2025.11.05 | ₩26,818 | ₩28,026 | ₩26,417 | ₩27,620 | +2.99% | 4.5천 |
|---|
| 2025.11.04 | ₩26,751 | ₩29,801 | ₩25,413 | ₩26,845 | +0.35% | 9천 |
|---|
| 2025.11.03 | ₩28,325 | ₩28,325 | ₩26,096 | ₩26,711 | -5.70% | 4.5천 |
|---|
| 2025.10.31 | ₩27,634 | ₩27,634 | ₩26,724 | ₩27,420 | -0.77% | 6천 |
|---|
| 2025.10.30 | ₩27,901 | ₩28,836 | ₩27,039 | ₩27,380 | -1.87% | 1.2만 |
|---|
| 2025.10.29 | ₩28,410 | ₩28,757 | ₩27,420 | ₩27,627 | -2.75% | 1.4만 |
|---|
| 2025.10.28 | ₩28,713 | ₩28,713 | ₩28,089 | ₩28,089 | -2.18% | 5.7천 |
|---|
| 2025.10.27 | ₩28,075 | ₩28,985 | ₩27,885 | ₩27,885 | -0.68% | 7천 |
|---|
| 2025.10.24 | ₩29,399 | ₩29,399 | ₩26,643 | ₩27,487 | -6.51% | 2만 |
|---|
| 2025.10.23 | ₩27,406 | ₩29,426 | ₩26,483 | ₩29,319 | +6.98% | 2.8만 |
|---|
| 2025.10.22 | ₩28,838 | ₩28,838 | ₩25,868 | ₩28,182 | -2.27% | 1.2만 |
|---|
| 2025.10.21 | ₩24,397 | ₩29,426 | ₩24,369 | ₩28,985 | +18.80% | 2.6만 |
|---|
| 2025.10.20 | ₩24,076 | ₩24,624 | ₩24,076 | ₩24,397 | +1.33% | 5.8천 |
|---|
| 2025.10.17 | ₩24,089 | ₩24,156 | ₩21,936 | ₩23,073 | -4.22% | 2.3만 |
|---|
| 2025.10.16 | ₩23,942 | ₩25,413 | ₩23,675 | ₩24,945 | +4.19% | 2.4만 |
|---|
| 2025.10.15 | ₩22,738 | ₩24,076 | ₩21,989 | ₩23,514 | +3.41% | 1.1만 |
|---|
| 2025.10.14 | ₩25,186 | ₩25,186 | ₩22,136 | ₩22,738 | -9.72% | 2.3만 |
|---|
| 2025.10.13 | ₩25,413 | ₩26,176 | ₩25,079 | ₩25,079 | -1.32% | 2.9천 |
|---|
| 2025.10.10 | ₩27,572 | ₩27,572 | ₩25,213 | ₩25,464 | -7.65% | 8.7천 |
|---|