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 | ₩30,913 | ₩31,815 | ₩30,677 | ₩30,886 | -0.09% | 2.2만 |
| 2026.10.08 | ₩31,033 | ₩31,681 | ₩30,125 | ₩30,980 | -0.17% | 11.8만 |
| 2026.10.07 | ₩30,659 | ₩32,102 | ₩30,639 | ₩31,421 | +2.48% | 6.6만 |
| 2026.10.06 | ₩32,062 | ₩32,425 | ₩31,127 | ₩31,327 | -2.29% | 1.8만 |
| 2026.10.05 | ₩30,866 | ₩32,222 | ₩30,593 | ₩32,062 | +3.87% | 4.4만 |
| 2026.10.02 | ₩30,673 | ₩31,995 | ₩30,559 | ₩30,900 | +0.74% | 2.3만 |
| 2026.10.01 | ₩31,782 | ₩31,835 | ₩29,991 | ₩30,365 | -4.46% | 1.4만 |
| 2026.09.30 | ₩31,688 | ₩32,369 | ₩31,568 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,635 |
| -0.17% |
| 7.4만 |
| 2026.09.29 | ₩31,668 | ₩31,728 | ₩30,593 | ₩31,501 | -0.53% | 6.3만 |
|---|
| 2026.09.28 | ₩31,354 | ₩32,543 | ₩31,073 | ₩32,209 | +2.73% | 7.2만 |
|---|
| 2026.09.25 | ₩32,503 | ₩32,890 | ₩31,327 | ₩31,595 | -2.79% | 5.2만 |
|---|
| 2026.09.24 | ₩31,888 | ₩33,024 | ₩31,027 | ₩32,690 | +2.51% | 5.8만 |
|---|
| 2026.09.23 | ₩35,028 | ₩35,148 | ₩31,501 | ₩31,848 | -9.08% | 4만 |
|---|
| 2026.09.22 | ₩35,255 | ₩36,117 | ₩34,881 | ₩35,088 | -0.47% | 8.1만 |
|---|
| 2026.09.21 | ₩35,402 | ₩35,803 | ₩34,734 | ₩35,789 | +1.09% | 13.8만 |
|---|
| 2026.09.18 | ₩35,242 | ₩35,379 | ₩34,387 | ₩35,348 | +0.30% | 19.2만 |
|---|
| 2026.09.17 | ₩36,043 | ₩36,043 | ₩34,854 | ₩35,322 | -2.00% | 40.7만 |
|---|
| 2026.09.16 | ₩36,304 | ₩36,324 | ₩34,360 | ₩35,616 | -1.90% | 3.9만 |
|---|
| 2026.09.15 | ₩36,377 | ₩37,018 | ₩35,442 | ₩36,284 | -0.26% | 11.1만 |
|---|
| 2026.09.14 | ₩36,337 | ₩37,032 | ₩35,936 | ₩36,377 | +0.11% | 6.3만 |
|---|
| 2026.09.11 | ₩36,110 | ₩37,406 | ₩35,068 | ₩36,497 | +1.07% | 8.9만 |
|---|
| 2026.09.10 | ₩33,679 | ₩36,611 | ₩33,679 | ₩35,950 | +6.74% | 23.6만 |
|---|
| 2026.09.09 | ₩36,203 | ₩36,203 | ₩34,059 | ₩34,200 | -5.54% | 13.3만 |
|---|
| 2026.09.08 | ₩35,896 | ₩37,139 | ₩34,240 | ₩36,404 | +1.41% | 30.4만 |
|---|
| 2026.09.04 | ₩34,881 | ₩37,272 | ₩32,703 | ₩36,604 | +4.94% | 11.5만 |
|---|
| 2026.09.03 | ₩36,965 | ₩37,352 | ₩34,614 | ₩34,894 | -5.60% | 42.4만 |
|---|
| 2026.09.02 | ₩37,312 | ₩37,620 | ₩35,763 | ₩36,738 | -1.54% | 23.7만 |
|---|
| 2026.09.01 | ₩36,618 | ₩38,474 | ₩36,150 | ₩37,092 | +1.30% | 21.1만 |
|---|
| 2026.08.31 | ₩38,541 | ₩39,951 | ₩36,431 | ₩36,992 | -4.02% | 9.5만 |
|---|
| 2026.08.28 | ₩39,249 | ₩40,812 | ₩38,207 | ₩38,541 | -1.80% | 20.5만 |
|---|
| 2026.08.27 | ₩40,478 | ₩40,599 | ₩38,541 | ₩39,129 | -3.33% | 3.7만 |
|---|
| 2026.08.26 | ₩40,652 | ₩43,511 | ₩39,503 | ₩40,619 | -0.08% | 9.1만 |
|---|
| 2026.08.25 | ₩41,360 | ₩42,509 | ₩40,171 | ₩41,213 | -0.36% | 25.8만 |
|---|
| 2026.08.24 | ₩40,679 | ₩41,961 | ₩39,463 | ₩41,574 | +2.20% | 3만 |
|---|
| 2026.08.21 | ₩39,383 | ₩40,679 | ₩36,070 | ₩40,679 | +3.29% | 7만 |
|---|
| 2026.08.20 | ₩37,085 | ₩39,543 | ₩36,203 | ₩39,316 | +6.02% | 36.7만 |
|---|
| 2026.08.19 | ₩33,411 | ₩37,205 | ₩32,904 | ₩37,205 | +11.36% | 9.3만 |
|---|
| 2026.08.18 | ₩32,129 | ₩34,253 | ₩31,928 | ₩32,984 | +2.66% | 33.1만 |
|---|
| 2026.08.17 | ₩30,927 | ₩35,736 | ₩30,673 | ₩31,928 | +3.24% | 5만 |
|---|
| 2026.08.14 | ₩31,047 | ₩32,703 | ₩30,085 | ₩31,394 | +1.12% | 7.6만 |
|---|
| 2026.08.13 | ₩30,579 | ₩31,281 | ₩29,698 | ₩31,007 | +1.40% | 41.1만 |
|---|
| 2026.08.12 | ₩30,740 | ₩30,753 | ₩28,696 | ₩30,112 | -2.04% | 8.7만 |
|---|
| 2026.08.11 | ₩30,259 | ₩31,468 | ₩29,070 | ₩29,858 | -1.32% | 6.2만 |
|---|
| 2026.08.10 | ₩31,741 | ₩32,389 | ₩30,192 | ₩30,192 | -4.88% | 24.7만 |
|---|
| 2026.08.07 | ₩31,381 | ₩33,451 | ₩31,174 | ₩32,022 | +2.04% | 6.3만 |
|---|
| 2026.08.06 | ₩31,688 | ₩31,688 | ₩30,192 | ₩31,341 | -1.10% | 4.2만 |
|---|
| 2026.08.05 | ₩30,392 | ₩31,528 | ₩30,202 | ₩31,367 | +3.21% | 5.2천 |
|---|
| 2026.08.04 | ₩30,005 | ₩30,419 | ₩29,190 | ₩30,392 | +1.29% | 3.3만 |
|---|
| 2026.08.03 | ₩28,909 | ₩31,174 | ₩28,722 | ₩29,564 | +2.26% | 11.3만 |
|---|
| 2026.07.31 | ₩28,308 | ₩28,923 | ₩26,986 | ₩28,923 | +2.17% | 2.1만 |
|---|
| 2026.07.30 | ₩29,524 | ₩30,058 | ₩25,676 | ₩28,308 | -4.12% | 14.9만 |
|---|
| 2026.07.29 | ₩30,285 | ₩31,127 | ₩28,829 | ₩29,190 | -3.62% | 11.8만 |
|---|
| 2026.07.28 | ₩30,619 | ₩31,514 | ₩30,072 | ₩30,285 | -1.09% | 8.6만 |
|---|
| 2026.07.27 | ₩31,741 | ₩32,196 | ₩30,125 | ₩30,619 | -3.54% | 18.7만 |
|---|
| 2026.07.24 | ₩30,579 | ₩31,949 | ₩30,058 | ₩31,635 | +3.45% | 3.9만 |
|---|
| 2026.07.23 | ₩31,661 | ₩31,701 | ₩30,072 | ₩30,566 | -3.46% | 9.4만 |
|---|
| 2026.07.22 | ₩32,730 | ₩33,064 | ₩30,152 | ₩31,367 | -4.16% | 25.5만 |
|---|
| 2026.07.21 | ₩31,060 | ₩32,797 | ₩30,659 | ₩31,661 | +1.94% | 8.5만 |
|---|
| 2026.07.20 | ₩32,596 | ₩32,997 | ₩30,459 | ₩31,261 | -4.10% | 10.9만 |
|---|
| 2026.07.17 | ₩31,635 | ₩32,917 | ₩30,860 | ₩32,917 | +4.05% | 10.8만 |
|---|
| 2026.07.16 | ₩33,679 | ₩34,447 | ₩31,047 | ₩31,635 | -6.07% | 19.4만 |
|---|
| 2026.07.15 | ₩30,740 | ₩34,186 | ₩30,659 | ₩33,719 | +9.69% | 17.1만 |
|---|
| 2026.07.14 | ₩30,192 | ₩32,810 | ₩30,192 | ₩30,993 | +2.65% | 10.1만 |
|---|
| 2026.07.13 | ₩32,463 | ₩34,387 | ₩31,394 | ₩32,062 | -1.23% | 12.1만 |
|---|
| 2026.07.10 | ₩35,402 | ₩36,244 | ₩30,940 | ₩31,795 | -10.19% | 14.3만 |
|---|
| 2026.07.09 | ₩35,095 | ₩35,589 | ₩33,732 | ₩35,375 | +0.80% | 15.2만 |
|---|
| 2026.07.08 | ₩34,066 | ₩35,936 | ₩31,728 | ₩34,894 | +2.43% | 4.6만 |
|---|
| 2026.07.07 | ₩30,272 | ₩35,014 | ₩30,272 | ₩34,734 | +14.74% | 3.4만 |
|---|
| 2026.07.06 | ₩32,930 | ₩33,745 | ₩32,449 | ₩33,745 | +2.47% | 6.3만 |
|---|
| 2026.07.02 | ₩33,789 | ₩33,886 | ₩30,406 | ₩33,745 | -0.13% | 6.9천 |
|---|
| 2026.07.01 | ₩33,518 | ₩34,654 | ₩29,738 | ₩33,304 | -0.64% | 1.3만 |
|---|
| 2026.06.30 | ₩31,875 | ₩33,371 | ₩31,875 | ₩33,077 | +3.77% | 1.6만 |
|---|
| 2026.06.29 | ₩31,915 | ₩32,596 | ₩31,715 | ₩32,436 | +1.63% | 5.3천 |
|---|
| 2026.06.26 | ₩30,045 | ₩31,675 | ₩29,390 | ₩31,140 | +3.65% | 5.4만 |
|---|
| 2026.06.25 | ₩30,813 | ₩31,258 | ₩29,617 | ₩29,931 | -2.86% | 1.8만 |
|---|
| 2026.06.24 | ₩30,953 | ₩31,735 | ₩29,951 | ₩30,675 | -0.90% | 2.6만 |
|---|
| 2026.06.23 | ₩31,007 | ₩32,049 | ₩30,406 | ₩30,993 | -0.04% | 7.4만 |
|---|
| 2026.06.22 | ₩30,031 | ₩31,053 | ₩29,804 | ₩31,053 | +3.40% | 1.7만 |
|---|
| 2026.06.18 | ₩29,925 | ₩30,614 | ₩29,577 | ₩29,991 | +0.22% | 3.9만 |
|---|
| 2026.06.17 | ₩29,390 | ₩30,659 | ₩28,551 | ₩29,871 | +1.64% | 3.5만 |
|---|
| 2026.06.16 | ₩29,571 | ₩30,570 | ₩29,390 | ₩29,731 | +0.54% | 5.9만 |
|---|
| 2026.06.15 | ₩29,230 | ₩30,659 | ₩29,123 | ₩29,978 | +2.56% | 1.3만 |
|---|
| 2026.06.12 | ₩29,258 | ₩30,900 | ₩29,258 | ₩29,524 | +0.91% | 2.5만 |
|---|
| 2026.06.11 | ₩29,584 | ₩30,953 | ₩29,584 | ₩30,232 | +2.19% | 1.2만 |
|---|
| 2026.06.10 | ₩31,094 | ₩31,274 | ₩29,404 | ₩30,125 | -3.11% | 1.3만 |
|---|
| 2026.06.09 | ₩31,367 | ₩32,463 | ₩30,593 | ₩31,154 | -0.68% | 2.5만 |
|---|
| 2026.06.08 | ₩31,728 | ₩31,982 | ₩30,392 | ₩30,726 | -3.16% | 3.9만 |
|---|
| 2026.06.05 | ₩31,381 | ₩31,962 | ₩30,552 | ₩31,381 | 0.00% | 2.3만 |
|---|
| 2026.06.04 | ₩32,383 | ₩32,396 | ₩31,011 | ₩31,207 | -3.63% | 2.3만 |
|---|
| 2026.06.03 | ₩30,673 | ₩32,209 | ₩29,764 | ₩32,116 | +4.70% | 6.2만 |
|---|
| 2026.06.02 | ₩29,778 | ₩32,196 | ₩29,404 | ₩30,031 | +0.85% | 6.6만 |
|---|
| 2026.06.01 | ₩30,913 | ₩30,913 | ₩28,949 | ₩30,098 | -2.64% | 2.4만 |
|---|
| 2026.05.29 | ₩31,514 | ₩32,343 | ₩30,459 | ₩30,459 | -3.35% | 3만 |
|---|
| 2026.05.28 | ₩32,062 | ₩33,398 | ₩31,180 | ₩31,180 | -2.75% | 3.3만 |
|---|
| 2026.05.27 | ₩32,049 | ₩33,004 | ₩31,314 | ₩31,461 | -1.83% | 4만 |
|---|
| 2026.05.26 | ₩31,795 | ₩32,997 | ₩30,499 | ₩31,795 | 0.00% | 4.3만 |
|---|
| 2026.05.22 | ₩33,812 | ₩34,113 | ₩31,780 | ₩31,795 | -5.97% | 2.1만 |
|---|
| 2026.05.21 | ₩32,850 | ₩34,200 | ₩32,229 | ₩32,810 | -0.12% | 2.1만 |
|---|
| 2026.05.20 | ₩32,930 | ₩33,972 | ₩31,421 | ₩32,142 | -2.39% | 3.2만 |
|---|
| 2026.05.19 | ₩32,944 | ₩35,535 | ₩32,015 | ₩32,971 | +0.08% | 5.9만 |
|---|
| 2026.05.18 | ₩34,093 | ₩35,669 | ₩33,037 | ₩33,325 | -2.25% | 4.9만 |
|---|
| 2026.05.15 | ₩37,406 | ₩37,406 | ₩32,870 | ₩34,787 | -7.00% | 4.2만 |
|---|
| 2026.05.14 | ₩37,539 | ₩39,677 | ₩37,072 | ₩38,207 | +1.78% | 2.6만 |
|---|
| 2026.05.13 | ₩38,715 | ₩38,849 | ₩36,738 | ₩38,341 | -0.97% | 5만 |
|---|
| 2026.05.12 | ₩37,660 | ₩38,448 | ₩37,406 | ₩38,314 | +1.74% | 1.7만 |
|---|
| 2026.05.11 | ₩39,971 | ₩39,971 | ₩36,831 | ₩38,027 | -4.86% | 3.4만 |
|---|
| 2026.05.08 | ₩40,679 | ₩40,679 | ₩39,269 | ₩39,824 | -2.10% | 2.1만 |
|---|
| 2026.05.07 | ₩40,412 | ₩41,414 | ₩39,102 | ₩40,612 | +0.50% | 1.4만 |
|---|
| 2026.05.06 | ₩43,417 | ₩44,927 | ₩39,410 | ₩40,051 | -7.75% | 3.4만 |
|---|
| 2026.05.05 | ₩39,142 | ₩43,618 | ₩34,974 | ₩43,244 | +10.48% | 4.8만 |
|---|
| 2026.05.04 | ₩40,639 | ₩41,006 | ₩38,962 | ₩39,677 | -2.37% | 2.8만 |
|---|
| 2026.05.01 | ₩41,774 | ₩42,760 | ₩39,824 | ₩41,333 | -1.06% | 5.5만 |
|---|
| 2026.04.30 | ₩39,623 | ₩42,713 | ₩39,623 | ₩41,280 | +4.18% | 4.6만 |
|---|
| 2026.04.29 | ₩41,667 | ₩42,415 | ₩38,929 | ₩39,810 | -4.46% | 5만 |
|---|
| 2026.04.28 | ₩41,293 | ₩43,277 | ₩39,850 | ₩42,415 | +2.72% | 8.9만 |
|---|
| 2026.04.27 | ₩37,713 | ₩41,414 | ₩37,713 | ₩41,013 | +8.75% | 5.5만 |
|---|
| 2026.04.24 | ₩36,524 | ₩37,459 | ₩36,524 | ₩37,399 | +2.40% | 1.6만 |
|---|
| 2026.04.23 | ₩37,259 | ₩37,566 | ₩36,003 | ₩36,110 | -3.08% | 4.4만 |
|---|
| 2026.04.22 | ₩35,262 | ₩37,793 | ₩34,361 | ₩37,392 | +6.04% | 5만 |
|---|
| 2026.04.21 | ₩37,339 | ₩37,680 | ₩35,071 | ₩35,502 | -4.92% | 2.8만 |
|---|
| 2026.04.20 | ₩37,432 | ₩38,274 | ₩37,339 | ₩37,606 | +0.46% | 3.3만 |
|---|
| 2026.04.17 | ₩38,501 | ₩39,049 | ₩37,706 | ₩37,807 | -1.80% | 1.4만 |
|---|
| 2026.04.16 | ₩39,396 | ₩39,396 | ₩38,167 | ₩38,742 | -1.66% | 8.1천 |
|---|
| 2026.04.15 | ₩37,740 | ₩39,810 | ₩37,740 | ₩39,396 | +4.39% | 1만 |
|---|
| 2026.04.14 | ₩37,486 | ₩38,742 | ₩37,406 | ₩38,074 | +1.57% | 1.6만 |
|---|
| 2026.04.13 | ₩35,021 | ₩37,473 | ₩34,627 | ₩37,473 | +7.00% | 1.7만 |
|---|
| 2026.04.10 | ₩37,165 | ₩37,620 | ₩34,809 | ₩36,404 | -2.05% | 5.2만 |
|---|
| 2026.04.09 | ₩36,898 | ₩37,165 | ₩36,110 | ₩37,165 | +0.72% | 9.4천 |
|---|
| 2026.04.08 | ₩38,528 | ₩38,528 | ₩35,883 | ₩37,272 | -3.26% | 1.3만 |
|---|
| 2026.04.07 | ₩34,680 | ₩38,074 | ₩34,680 | ₩38,074 | +9.78% | 3.4만 |
|---|
| 2026.04.06 | ₩33,665 | ₩36,297 | ₩33,064 | ₩34,707 | +3.10% | 5.4만 |
|---|
| 2026.04.02 | ₩32,343 | ₩34,146 | ₩31,728 | ₩33,932 | +4.92% | 4만 |
|---|
| 2026.04.01 | ₩33,144 | ₩35,509 | ₩32,864 | ₩33,044 | -0.30% | 10.7만 |
|---|
| 2026.03.31 | ₩32,476 | ₩33,398 | ₩31,668 | ₩33,398 | +2.84% | 1.2만 |
|---|
| 2026.03.30 | ₩34,380 | ₩34,380 | ₩31,922 | ₩31,922 | -7.15% | 1만 |
|---|
| 2026.03.27 | ₩35,869 | ₩36,317 | ₩34,006 | ₩34,694 | -3.28% | 2.2만 |
|---|
| 2026.03.26 | ₩36,230 | ₩36,952 | ₩35,455 | ₩35,455 | -2.14% | 6.6만 |
|---|
| 2026.03.25 | ₩35,696 | ₩38,822 | ₩35,696 | ₩36,390 | +1.95% | 8.8만 |
|---|
| 2026.03.24 | ₩35,869 | ₩36,324 | ₩35,535 | ₩35,535 | -0.93% | 7.7천 |
|---|
| 2026.03.23 | ₩36,471 | ₩37,940 | ₩35,736 | ₩35,976 | -1.36% | 1.9만 |
|---|
| 2026.03.20 | ₩36,083 | ₩37,245 | ₩36,070 | ₩37,245 | +3.22% | 1.9만 |
|---|
| 2026.03.19 | ₩37,713 | ₩38,662 | ₩35,883 | ₩35,976 | -4.61% | 2.3만 |
|---|
| 2026.03.18 | ₩38,328 | ₩39,410 | ₩37,660 | ₩38,154 | -0.45% | 1.2만 |
|---|
| 2026.03.17 | ₩37,879 | ₩39,209 | ₩36,537 | ₩39,209 | +3.51% | 1.8만 |
|---|
| 2026.03.16 | ₩36,564 | ₩37,793 | ₩36,217 | ₩36,738 | +0.47% | 7.7천 |
|---|
| 2026.03.13 | ₩37,820 | ₩38,207 | ₩35,883 | ₩35,883 | -5.12% | 1.3만 |
|---|
| 2026.03.12 | ₩39,450 | ₩39,450 | ₩37,115 | ₩38,441 | -2.56% | 1.3만 |
|---|
| 2026.03.11 | ₩35,322 | ₩37,406 | ₩35,322 | ₩37,366 | +5.79% | 1.3만 |
|---|
| 2026.03.10 | ₩34,868 | ₩35,936 | ₩34,400 | ₩35,402 | +1.53% | 3.2만 |
|---|
| 2026.03.09 | ₩35,535 | ₩35,535 | ₩33,017 | ₩34,266 | -3.57% | 6.5만 |
|---|
| 2026.03.06 | ₩35,535 | ₩35,535 | ₩34,734 | ₩35,447 | -0.25% | 1만 |
|---|
| 2026.03.05 | ₩34,240 | ₩36,070 | ₩34,240 | ₩35,429 | +3.47% | 9.8천 |
|---|
| 2026.03.04 | ₩33,224 | ₩36,070 | ₩33,224 | ₩35,843 | +7.88% | 1.5만 |
|---|
| 2026.03.03 | ₩33,077 | ₩34,066 | ₩32,476 | ₩33,612 | +1.62% | 2.4만 |
|---|
| 2026.03.02 | ₩32,169 | ₩33,137 | ₩30,873 | ₩32,971 | +2.49% | 1.9만 |
|---|
| 2026.02.27 | ₩30,593 | ₩32,169 | ₩30,593 | ₩32,169 | +5.15% | 1.9만 |
|---|
| 2026.02.26 | ₩30,619 | ₩32,456 | ₩30,619 | ₩32,456 | +6.00% | 1.2만 |
|---|
| 2026.02.25 | ₩31,808 | ₩32,984 | ₩29,804 | ₩30,365 | -4.54% | 2.1만 |
|---|
| 2026.02.24 | ₩33,705 | ₩33,705 | ₩31,448 | ₩31,595 | -6.26% | 3.6만 |
|---|
| 2026.02.23 | ₩34,066 | ₩34,066 | ₩32,599 | ₩33,171 | -2.63% | 1.1만 |
|---|
| 2026.02.20 | ₩31,541 | ₩34,013 | ₩31,541 | ₩33,879 | +7.41% | 1.4만 |
|---|
| 2026.02.19 | ₩31,928 | ₩32,062 | ₩31,541 | ₩31,541 | -1.21% | 1만 |
|---|
| 2026.02.18 | ₩29,050 | ₩32,463 | ₩29,050 | ₩31,822 | +9.54% | 3.7만 |
|---|
| 2026.02.17 | ₩31,394 | ₩32,324 | ₩30,806 | ₩31,394 | 0.00% | 3.1만 |
|---|
| 2026.02.13 | ₩29,657 | ₩31,247 | ₩29,657 | ₩31,247 | +5.36% | 2.4만 |
|---|
| 2026.02.12 | ₩29,457 | ₩30,646 | ₩28,722 | ₩29,951 | +1.68% | 1.7만 |
|---|
| 2026.02.11 | ₩28,307 | ₩29,524 | ₩28,054 | ₩28,722 | +1.47% | 7.6천 |
|---|
| 2026.02.10 | ₩26,131 | ₩28,482 | ₩26,131 | ₩28,281 | +8.23% | 2.7만 |
|---|
| 2026.02.09 | ₩27,279 | ₩27,734 | ₩26,077 | ₩26,451 | -3.04% | 3.3만 |
|---|
| 2026.02.06 | ₩29,217 | ₩29,217 | ₩26,718 | ₩26,799 | -8.28% | 9.1천 |
|---|
| 2026.02.05 | ₩30,285 | ₩31,394 | ₩26,531 | ₩27,213 | -10.15% | 1.5만 |
|---|
| 2026.02.04 | ₩30,673 | ₩32,116 | ₩30,352 | ₩30,352 | -1.05% | 2.3만 |
|---|
| 2026.02.03 | ₩29,724 | ₩32,396 | ₩29,724 | ₩32,395 | +8.98% | 1.1만 |
|---|
| 2026.02.02 | ₩33,398 | ₩33,398 | ₩33,051 | ₩33,064 | -1.00% | 9.8천 |
|---|
| 2026.01.30 | ₩32,583 | ₩33,385 | ₩32,156 | ₩32,783 | +0.62% | 6.6천 |
|---|
| 2026.01.29 | ₩33,398 | ₩33,966 | ₩29,818 | ₩32,409 | -2.96% | 1.5만 |
|---|
| 2026.01.28 | ₩34,734 | ₩36,043 | ₩32,236 | ₩33,064 | -4.81% | 9.7천 |
|---|
| 2026.01.27 | ₩33,532 | ₩33,532 | ₩32,596 | ₩32,730 | -2.39% | 1.1만 |
|---|
| 2026.01.26 | ₩33,264 | ₩33,732 | ₩33,264 | ₩33,398 | +0.40% | 6.4천 |
|---|
| 2026.01.23 | ₩32,329 | ₩34,246 | ₩32,329 | ₩32,797 | +1.45% | 1.3만 |
|---|
| 2026.01.22 | ₩32,637 | ₩32,743 | ₩31,749 | ₩32,570 | -0.20% | 6.7천 |
|---|
| 2026.01.21 | ₩33,264 | ₩33,284 | ₩32,730 | ₩32,984 | -0.84% | 4.3천 |
|---|
| 2026.01.20 | ₩30,806 | ₩33,158 | ₩30,806 | ₩32,997 | +7.11% | 2만 |
|---|
| 2026.01.16 | ₩32,062 | ₩33,171 | ₩31,207 | ₩31,394 | -2.08% | 1.6만 |
|---|
| 2026.01.15 | ₩33,024 | ₩34,119 | ₩31,568 | ₩32,062 | -2.91% | 6.2천 |
|---|
| 2026.01.14 | ₩33,398 | ₩33,832 | ₩30,913 | ₩32,062 | -4.00% | 1.8만 |
|---|
| 2026.01.13 | ₩34,467 | ₩37,753 | ₩33,398 | ₩34,345 | -0.35% | 3.7천 |
|---|
| 2026.01.12 | ₩32,850 | ₩34,814 | ₩32,363 | ₩34,814 | +5.98% | 4.8천 |
|---|
| 2026.01.09 | ₩31,407 | ₩34,734 | ₩30,919 | ₩33,091 | +5.36% | 1.3만 |
|---|
| 2026.01.08 | ₩31,007 | ₩32,316 | ₩30,845 | ₩30,845 | -0.52% | 5.1천 |
|---|
| 2026.01.07 | ₩30,947 | ₩31,448 | ₩30,699 | ₩31,087 | +0.45% | 1.5만 |
|---|
| 2026.01.06 | ₩31,675 | ₩31,675 | ₩30,699 | ₩30,699 | -3.08% | 4.3천 |
|---|
| 2026.01.05 | ₩31,755 | ₩32,062 | ₩31,394 | ₩31,715 | -0.13% | 5.3천 |
|---|
| 2026.01.02 | ₩30,846 | ₩33,296 | ₩30,459 | ₩31,822 | +3.16% | 6.3천 |
|---|
| 2025.12.31 | ₩30,058 | ₩31,381 | ₩30,058 | ₩30,699 | +2.13% | 5.7천 |
|---|
| 2025.12.30 | ₩29,925 | ₩31,835 | ₩29,925 | ₩31,274 | +4.51% | 4.2천 |
|---|
| 2025.12.29 | ₩31,848 | ₩31,848 | ₩30,320 | ₩30,967 | -2.77% | 1.1만 |
|---|
| 2025.12.26 | ₩32,864 | ₩32,864 | ₩31,047 | ₩31,741 | -3.41% | 5.6천 |
|---|
| 2025.12.24 | ₩31,114 | ₩32,300 | ₩31,114 | ₩31,911 | +2.56% | 2천 |
|---|
| 2025.12.23 | ₩31,394 | ₩32,095 | ₩30,005 | ₩31,114 | -0.89% | 9.7천 |
|---|
| 2025.12.22 | ₩29,524 | ₩32,009 | ₩29,524 | ₩30,860 | +4.52% | 6.9천 |
|---|
| 2025.12.19 | ₩31,194 | ₩31,728 | ₩29,544 | ₩29,644 | -4.97% | 8.5천 |
|---|
| 2025.12.18 | ₩30,325 | ₩32,062 | ₩29,644 | ₩30,980 | +2.16% | 8.5천 |
|---|
| 2025.12.17 | ₩32,917 | ₩33,437 | ₩31,808 | ₩31,955 | -2.92% | 1.7만 |
|---|
| 2025.12.16 | ₩32,512 | ₩33,211 | ₩32,089 | ₩32,089 | -1.30% | 1.3만 |
|---|
| 2025.12.15 | ₩32,062 | ₩32,976 | ₩32,062 | ₩32,142 | +0.25% | 2.5천 |
|---|
| 2025.12.12 | ₩32,089 | ₩33,358 | ₩32,089 | ₩33,358 | +3.96% | 6.4천 |
|---|
| 2025.12.11 | ₩32,046 | ₩33,872 | ₩32,046 | ₩33,337 | +4.03% | 5.6천 |
|---|
| 2025.12.10 | ₩31,955 | ₩34,226 | ₩31,955 | ₩32,289 | +1.05% | 1만 |
|---|
| 2025.12.09 | ₩33,184 | ₩33,385 | ₩32,463 | ₩32,663 | -1.57% | 7.4천 |
|---|
| 2025.12.08 | ₩33,190 | ₩33,358 | ₩32,717 | ₩33,211 | +0.06% | 5.1천 |
|---|
| 2025.12.05 | ₩33,411 | ₩33,465 | ₩32,062 | ₩32,089 | -3.96% | 4.7천 |
|---|
| 2025.12.04 | ₩34,734 | ₩34,734 | ₩31,848 | ₩32,877 | -5.35% | 7.1천 |
|---|
| 2025.12.03 | ₩30,846 | ₩34,066 | ₩30,846 | ₩33,932 | +10.00% | 1.6만 |
|---|
| 2025.12.02 | ₩31,528 | ₩32,810 | ₩30,806 | ₩32,810 | +4.07% | 1.5만 |
|---|
| 2025.12.01 | ₩32,436 | ₩32,645 | ₩30,058 | ₩30,152 | -7.04% | 2.4만 |
|---|
| 2025.11.28 | ₩33,015 | ₩33,385 | ₩32,503 | ₩32,503 | -1.55% | 2.1천 |
|---|
| 2025.11.26 | ₩32,663 | ₩32,717 | ₩31,394 | ₩31,728 | -2.86% | 4.7천 |
|---|
| 2025.11.25 | ₩32,262 | ₩32,262 | ₩29,390 | ₩29,764 | -7.74% | 2.4만 |
|---|
| 2025.11.24 | ₩33,198 | ₩33,999 | ₩31,621 | ₩32,850 | -1.05% | 1.6만 |
|---|
| 2025.11.21 | ₩34,200 | ₩34,200 | ₩32,730 | ₩32,730 | -4.30% | 6.8천 |
|---|
| 2025.11.20 | ₩35,736 | ₩38,074 | ₩33,691 | ₩34,226 | -4.22% | 3만 |
|---|
| 2025.11.19 | ₩32,196 | ₩36,457 | ₩31,494 | ₩35,068 | +8.92% | 3.6만 |
|---|
| 2025.11.18 | ₩28,573 | ₩31,327 | ₩26,999 | ₩31,234 | +9.31% | 3.5만 |
|---|
| 2025.11.17 | ₩25,489 | ₩28,709 | ₩25,489 | ₩28,094 | +10.22% | 1.8만 |
|---|
| 2025.11.14 | ₩26,197 | ₩26,318 | ₩24,715 | ₩25,823 | -1.43% | 1.7만 |
|---|
| 2025.11.13 | ₩25,917 | ₩26,585 | ₩25,724 | ₩26,077 | +0.62% | 8.3천 |
|---|
| 2025.11.12 | ₩27,921 | ₩28,054 | ₩25,920 | ₩26,718 | -4.31% | 1.6만 |
|---|
| 2025.11.11 | ₩26,901 | ₩27,328 | ₩26,812 | ₩26,975 | +0.27% | 8천 |
|---|
| 2025.11.10 | ₩26,705 | ₩27,039 | ₩26,705 | ₩27,039 | +1.25% | 1.3천 |
|---|
| 2025.11.07 | ₩26,745 | ₩27,386 | ₩26,585 | ₩26,718 | -0.10% | 4.4천 |
|---|
| 2025.11.06 | ₩28,599 | ₩28,599 | ₩26,718 | ₩27,099 | -5.25% | 3.2천 |
|---|
| 2025.11.05 | ₩26,785 | ₩27,992 | ₩26,384 | ₩27,587 | +2.99% | 4.5천 |
|---|
| 2025.11.04 | ₩26,718 | ₩29,764 | ₩25,382 | ₩26,812 | +0.35% | 9천 |
|---|
| 2025.11.03 | ₩28,291 | ₩28,291 | ₩26,064 | ₩26,678 | -5.70% | 4.5천 |
|---|
| 2025.10.31 | ₩27,600 | ₩27,600 | ₩26,692 | ₩27,386 | -0.77% | 6천 |
|---|
| 2025.10.30 | ₩27,867 | ₩28,801 | ₩27,006 | ₩27,346 | -1.87% | 1.2만 |
|---|
| 2025.10.29 | ₩28,375 | ₩28,722 | ₩27,386 | ₩27,593 | -2.75% | 1.4만 |
|---|
| 2025.10.28 | ₩28,678 | ₩28,678 | ₩28,054 | ₩28,054 | -2.18% | 5.7천 |
|---|
| 2025.10.27 | ₩28,041 | ₩28,949 | ₩27,851 | ₩27,851 | -0.68% | 7천 |
|---|
| 2025.10.24 | ₩29,364 | ₩29,364 | ₩26,610 | ₩27,453 | -6.51% | 2만 |
|---|
| 2025.10.23 | ₩27,373 | ₩29,390 | ₩26,451 | ₩29,283 | +6.98% | 2.8만 |
|---|
| 2025.10.22 | ₩28,802 | ₩28,802 | ₩25,837 | ₩28,148 | -2.27% | 1.2만 |
|---|
| 2025.10.21 | ₩24,367 | ₩29,390 | ₩24,339 | ₩28,949 | +18.80% | 2.6만 |
|---|
| 2025.10.20 | ₩24,047 | ₩24,594 | ₩24,047 | ₩24,367 | +1.33% | 5.8천 |
|---|
| 2025.10.17 | ₩24,060 | ₩24,127 | ₩21,909 | ₩23,045 | -4.22% | 2.3만 |
|---|
| 2025.10.16 | ₩23,913 | ₩25,382 | ₩23,646 | ₩24,915 | +4.19% | 2.4만 |
|---|
| 2025.10.15 | ₩22,711 | ₩24,047 | ₩21,963 | ₩23,485 | +3.41% | 1.1만 |
|---|
| 2025.10.14 | ₩25,155 | ₩25,155 | ₩22,109 | ₩22,711 | -9.72% | 2.3만 |
|---|
| 2025.10.13 | ₩25,382 | ₩26,144 | ₩25,049 | ₩25,049 | -1.32% | 2.9천 |
|---|
| 2025.10.10 | ₩27,539 | ₩27,539 | ₩25,182 | ₩25,433 | -7.65% | 8.7천 |
|---|