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 | ₩30,981 | ₩32,546 | ₩30,237 | ₩31,002 | +0.06% | 26.8만 |
| 2026.09.28–2026.10.02 | ₩31,471 | ₩32,664 | ₩30,103 | ₩31,015 | -1.45% | 24.6만 |
| 2026.09.21–2026.09.25 | ₩35,534 | ₩36,251 | ₩31,142 | ₩31,712 | -10.75% | 36.9만 |
| 2026.09.14–2026.09.18 | ₩36,472 | ₩37,170 | ₩34,488 | ₩35,480 | -2.72% | 81.2만 |
| 2026.09.08–2026.09.11 | ₩36,030 | ₩37,545 | ₩33,804 | ₩36,633 | +1.67% | 76.2만 |
| 2026.08.31–2026.09.04 | ₩38,685 | ₩40,100 | ₩32,825 | ₩36,741 | -5.03% | 108.1만 |
| 2026.08.24–2026.08.28 | ₩40,830 | ₩43,673 | ₩38,350 | ₩38,685 | -5.25% | 62.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,042 |
| ₩40,830 |
| ₩30,787 |
| ₩40,830 |
| +31.53% |
| 91만 |
| 2026.08.10–2026.08.14 | ₩31,860 | ₩32,825 | ₩28,803 | ₩31,511 | -1.09% | 88.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩29,017 | ₩33,576 | ₩28,829 | ₩32,141 | +10.77% | 25.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩31,860 | ₩32,316 | ₩25,772 | ₩29,030 | -8.88% | 56.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩32,718 | ₩33,187 | ₩30,170 | ₩31,753 | -2.95% | 58.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩32,584 | ₩34,575 | ₩30,304 | ₩33,040 | +1.40% | 69.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩33,053 | ₩36,379 | ₩30,385 | ₩31,913 | -3.45% | 43.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩32,034 | ₩34,783 | ₩29,848 | ₩33,871 | +5.73% | 4.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩30,143 | ₩32,168 | ₩29,500 | ₩31,256 | +3.69% | 19만 |
|---|
| 2026.06.15–2026.06.18 | ₩29,339 | ₩30,774 | ₩28,658 | ₩30,103 | +2.61% | 14.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩31,846 | ₩32,584 | ₩29,367 | ₩29,634 | -6.95% | 11.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩31,028 | ₩32,517 | ₩29,057 | ₩31,498 | +1.51% | 19.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩31,913 | ₩33,523 | ₩30,573 | ₩30,573 | -4.20% | 14.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩34,220 | ₩35,802 | ₩31,538 | ₩31,913 | -6.74% | 18.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩40,120 | ₩40,120 | ₩32,993 | ₩34,917 | -12.97% | 16.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩40,790 | ₩45,094 | ₩35,105 | ₩39,972 | -2.01% | 14.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩37,854 | ₩43,438 | ₩37,854 | ₩41,487 | +9.60% | 29.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩37,572 | ₩38,417 | ₩34,489 | ₩37,538 | -0.09% | 16.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩35,152 | ₩39,959 | ₩34,756 | ₩37,947 | +7.95% | 6.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,791 | ₩38,672 | ₩33,187 | ₩36,540 | +8.13% | 16.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩34,508 | ₩35,641 | ₩31,786 | ₩34,059 | -1.30% | 16.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩36,607 | ₩38,967 | ₩34,133 | ₩34,823 | -4.87% | 20.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩36,700 | ₩39,557 | ₩36,017 | ₩37,384 | +1.86% | 8만 |
|---|
| 2026.03.09–2026.03.13 | ₩35,668 | ₩39,597 | ₩33,140 | ₩36,017 | +0.98% | 13.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩32,289 | ₩36,204 | ₩30,988 | ₩35,579 | +10.19% | 7.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩34,193 | ₩34,193 | ₩29,915 | ₩32,289 | -5.57% | 9.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩31,511 | ₩34,139 | ₩29,158 | ₩34,005 | +7.91% | 9.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩27,381 | ₩31,364 | ₩26,174 | ₩31,364 | +14.54% | 10.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩33,523 | ₩33,523 | ₩26,630 | ₩26,898 | -19.76% | 6.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩33,388 | ₩36,177 | ₩29,929 | ₩32,906 | -1.45% | 4.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩30,921 | ₩34,374 | ₩30,921 | ₩32,919 | +6.46% | 4.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩32,973 | ₩37,894 | ₩31,028 | ₩31,511 | -4.43% | 4.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩31,873 | ₩34,863 | ₩30,814 | ₩33,214 | +4.21% | 4.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩31,967 | ₩33,421 | ₩30,036 | ₩31,940 | -0.08% | 2.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩29,634 | ₩32,986 | ₩29,634 | ₩31,860 | +7.51% | 2.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩32,182 | ₩33,561 | ₩29,654 | ₩29,755 | -7.54% | 4.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩33,313 | ₩34,354 | ₩32,074 | ₩33,482 | +0.51% | 3.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩32,557 | ₩34,863 | ₩30,170 | ₩32,208 | -1.07% | 6.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩33,321 | ₩34,126 | ₩29,500 | ₩32,624 | -2.09% | 4.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩25,584 | ₩38,216 | ₩25,584 | ₩32,852 | +28.41% | 12.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩26,805 | ₩28,159 | ₩24,807 | ₩25,920 | -3.30% | 5.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩28,396 | ₩29,875 | ₩25,477 | ₩26,818 | -5.56% | 2.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩28,145 | ₩29,057 | ₩26,791 | ₩27,488 | -2.33% | 4.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩24,136 | ₩29,500 | ₩24,136 | ₩27,555 | +14.17% | 9.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩25,477 | ₩26,241 | ₩21,991 | ₩23,131 | -9.21% | 8.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩27,641 | ₩27,641 | ₩25,276 | ₩25,528 | -7.65% | 8.7천 |
|---|