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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩30,991 | ₩32,556 | ₩30,247 | ₩31,011 | +0.06% | 26.8만 |
| 2026.09.28–2026.10.02 | ₩31,481 | ₩32,674 | ₩30,112 | ₩31,024 | -1.45% | 24.6만 |
| 2026.09.21–2026.09.25 | ₩35,545 | ₩36,262 | ₩31,152 | ₩31,722 | -10.75% | 36.9만 |
| 2026.09.14–2026.09.18 | ₩36,484 | ₩37,181 | ₩34,498 | ₩35,491 | -2.72% | 81.2만 |
| 2026.09.08–2026.09.11 | ₩36,041 | ₩37,557 | ₩33,814 | ₩36,645 | +1.67% | 76.2만 |
| 2026.08.31–2026.09.04 | ₩38,697 | ₩40,112 | ₩32,835 | ₩36,752 | -5.03% | 108.1만 |
| 2026.08.24–2026.08.28 | ₩40,843 | ₩43,686 | ₩38,361 | ₩38,697 | -5.25% | 62.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,843 |
| ₩30,796 |
| ₩40,843 |
| +31.53% |
| 91만 |
| 2026.08.10–2026.08.14 | ₩31,870 | ₩32,835 | ₩28,811 | ₩31,521 | -1.09% | 88.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩29,026 | ₩33,586 | ₩28,838 | ₩32,151 | +10.77% | 25.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩31,870 | ₩32,326 | ₩25,780 | ₩29,039 | -8.88% | 56.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩32,728 | ₩33,197 | ₩30,179 | ₩31,762 | -2.95% | 58.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩32,594 | ₩34,586 | ₩30,314 | ₩33,050 | +1.40% | 69.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩33,063 | ₩36,390 | ₩30,394 | ₩31,923 | -3.45% | 43.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩32,044 | ₩34,794 | ₩29,858 | ₩33,881 | +5.73% | 4.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩30,153 | ₩32,178 | ₩29,509 | ₩31,266 | +3.69% | 19만 |
|---|
| 2026.06.15–2026.06.18 | ₩29,348 | ₩30,783 | ₩28,666 | ₩30,112 | +2.61% | 14.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩31,856 | ₩32,594 | ₩29,376 | ₩29,643 | -6.95% | 11.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩31,038 | ₩32,527 | ₩29,066 | ₩31,507 | +1.51% | 19.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩31,923 | ₩33,533 | ₩30,582 | ₩30,582 | -4.20% | 14.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩34,230 | ₩35,813 | ₩31,548 | ₩31,923 | -6.74% | 18.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩40,132 | ₩40,132 | ₩33,003 | ₩34,928 | -12.97% | 16.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩40,803 | ₩45,108 | ₩35,115 | ₩39,984 | -2.01% | 14.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩37,865 | ₩43,452 | ₩37,865 | ₩41,500 | +9.60% | 29.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩37,584 | ₩38,429 | ₩34,500 | ₩37,550 | -0.09% | 16.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩35,162 | ₩39,971 | ₩34,767 | ₩37,959 | +7.95% | 6.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,801 | ₩38,683 | ₩33,197 | ₩36,551 | +8.13% | 16.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩34,519 | ₩35,652 | ₩31,796 | ₩34,069 | -1.30% | 16.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩36,618 | ₩38,978 | ₩34,143 | ₩34,834 | -4.87% | 20.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩36,712 | ₩39,569 | ₩36,028 | ₩37,396 | +1.86% | 8만 |
|---|
| 2026.03.09–2026.03.13 | ₩35,679 | ₩39,609 | ₩33,150 | ₩36,028 | +0.98% | 13.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩32,299 | ₩36,215 | ₩30,998 | ₩35,590 | +10.19% | 7.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩34,203 | ₩34,203 | ₩29,925 | ₩32,299 | -5.57% | 9.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩31,521 | ₩34,150 | ₩29,167 | ₩34,016 | +7.91% | 9.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩27,390 | ₩31,373 | ₩26,182 | ₩31,373 | +14.54% | 10.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩33,533 | ₩33,533 | ₩26,638 | ₩26,907 | -19.76% | 6.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩33,399 | ₩36,189 | ₩29,938 | ₩32,916 | -1.45% | 4.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩30,931 | ₩34,384 | ₩30,931 | ₩32,929 | +6.46% | 4.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩32,983 | ₩37,905 | ₩31,038 | ₩31,521 | -4.43% | 4.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩31,883 | ₩34,874 | ₩30,823 | ₩33,224 | +4.21% | 4.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩31,977 | ₩33,431 | ₩30,045 | ₩31,950 | -0.08% | 2.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩29,643 | ₩32,996 | ₩29,643 | ₩31,870 | +7.51% | 2.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩32,191 | ₩33,572 | ₩29,663 | ₩29,764 | -7.54% | 4.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,324 | ₩34,364 | ₩32,084 | ₩33,493 | +0.51% | 3.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩32,567 | ₩34,874 | ₩30,179 | ₩32,218 | -1.07% | 6.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩33,332 | ₩34,136 | ₩29,509 | ₩32,634 | -2.09% | 4.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩25,592 | ₩38,227 | ₩25,592 | ₩32,862 | +28.41% | 12.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩26,813 | ₩28,168 | ₩24,814 | ₩25,928 | -3.30% | 5.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩28,405 | ₩29,884 | ₩25,485 | ₩26,826 | -5.56% | 2.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩28,154 | ₩29,066 | ₩26,799 | ₩27,497 | -2.33% | 4.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩24,144 | ₩29,509 | ₩24,144 | ₩27,564 | +14.17% | 9.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩25,485 | ₩26,249 | ₩21,997 | ₩23,138 | -9.21% | 8.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩27,650 | ₩27,650 | ₩25,284 | ₩25,536 | -7.65% | 8.7천 |
|---|