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 | ₩31,028 | ₩31,934 | ₩30,791 | ₩31,002 | -0.09% | 2.2만 |
| 2026.10.08 | ₩31,149 | ₩31,799 | ₩30,237 | ₩31,095 | -0.17% | 11.8만 |
| 2026.10.07 | ₩30,774 | ₩32,222 | ₩30,754 | ₩31,538 | +2.48% | 6.6만 |
| 2026.10.06 | ₩32,182 | ₩32,546 | ₩31,243 | ₩31,444 | -2.29% | 1.8만 |
| 2026.10.05 | ₩30,981 | ₩32,343 | ₩30,707 | ₩32,182 | +3.87% | 4.4만 |
| 2026.10.02 | ₩30,787 | ₩32,115 | ₩30,673 | ₩31,015 | +0.74% | 2.3만 |
| 2026.10.01 | ₩31,900 | ₩31,954 | ₩30,103 | ₩30,479 | -4.46% | 1.4만 |
| 2026.09.30 | ₩31,806 | ₩32,490 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,753 |
| -0.17% |
| 7.4만 |
| 2026.09.29 | ₩31,786 | ₩31,846 | ₩30,707 | ₩31,618 | -0.53% | 6.3만 |
|---|
| 2026.09.28 | ₩31,471 | ₩32,664 | ₩31,189 | ₩32,329 | +2.73% | 7.2만 |
|---|
| 2026.09.25 | ₩32,624 | ₩33,013 | ₩31,444 | ₩31,712 | -2.79% | 5.2만 |
|---|
| 2026.09.24 | ₩32,007 | ₩33,147 | ₩31,142 | ₩32,812 | +2.51% | 5.8만 |
|---|
| 2026.09.23 | ₩35,158 | ₩35,279 | ₩31,618 | ₩31,967 | -9.08% | 4만 |
|---|
| 2026.09.22 | ₩35,386 | ₩36,251 | ₩35,011 | ₩35,219 | -0.47% | 8.1만 |
|---|
| 2026.09.21 | ₩35,534 | ₩35,936 | ₩34,863 | ₩35,923 | +1.09% | 13.8만 |
|---|
| 2026.09.18 | ₩35,373 | ₩35,511 | ₩34,515 | ₩35,480 | +0.30% | 19.2만 |
|---|
| 2026.09.17 | ₩36,177 | ₩36,177 | ₩34,984 | ₩35,453 | -2.00% | 40.7만 |
|---|
| 2026.09.16 | ₩36,439 | ₩36,459 | ₩34,488 | ₩35,748 | -1.90% | 3.9만 |
|---|
| 2026.09.15 | ₩36,513 | ₩37,156 | ₩35,574 | ₩36,419 | -0.26% | 11.1만 |
|---|
| 2026.09.14 | ₩36,472 | ₩37,170 | ₩36,070 | ₩36,513 | +0.11% | 6.3만 |
|---|
| 2026.09.11 | ₩36,245 | ₩37,545 | ₩35,199 | ₩36,633 | +1.07% | 8.9만 |
|---|
| 2026.09.10 | ₩33,804 | ₩36,747 | ₩33,804 | ₩36,084 | +6.74% | 23.6만 |
|---|
| 2026.09.09 | ₩36,338 | ₩36,338 | ₩34,186 | ₩34,327 | -5.54% | 13.3만 |
|---|
| 2026.09.08 | ₩36,030 | ₩37,277 | ₩34,367 | ₩36,540 | +1.41% | 30.4만 |
|---|
| 2026.09.04 | ₩35,011 | ₩37,411 | ₩32,825 | ₩36,741 | +4.94% | 11.5만 |
|---|
| 2026.09.03 | ₩37,103 | ₩37,492 | ₩34,743 | ₩35,024 | -5.60% | 42.4만 |
|---|
| 2026.09.02 | ₩37,451 | ₩37,760 | ₩35,896 | ₩36,875 | -1.54% | 23.7만 |
|---|
| 2026.09.01 | ₩36,754 | ₩38,618 | ₩36,285 | ₩37,230 | +1.30% | 21.1만 |
|---|
| 2026.08.31 | ₩38,685 | ₩40,100 | ₩36,566 | ₩37,130 | -4.02% | 9.5만 |
|---|
| 2026.08.28 | ₩39,396 | ₩40,964 | ₩38,350 | ₩38,685 | -1.80% | 20.5만 |
|---|
| 2026.08.27 | ₩40,629 | ₩40,750 | ₩38,685 | ₩39,275 | -3.33% | 3.7만 |
|---|
| 2026.08.26 | ₩40,804 | ₩43,673 | ₩39,650 | ₩40,770 | -0.08% | 9.1만 |
|---|
| 2026.08.25 | ₩41,514 | ₩42,667 | ₩40,321 | ₩41,367 | -0.36% | 25.8만 |
|---|
| 2026.08.24 | ₩40,830 | ₩42,118 | ₩39,610 | ₩41,729 | +2.20% | 3만 |
|---|
| 2026.08.21 | ₩39,530 | ₩40,830 | ₩36,204 | ₩40,830 | +3.29% | 7만 |
|---|
| 2026.08.20 | ₩37,223 | ₩39,691 | ₩36,338 | ₩39,463 | +6.02% | 36.7만 |
|---|
| 2026.08.19 | ₩33,536 | ₩37,344 | ₩33,026 | ₩37,344 | +11.36% | 9.3만 |
|---|
| 2026.08.18 | ₩32,249 | ₩34,381 | ₩32,048 | ₩33,107 | +2.66% | 33.1만 |
|---|
| 2026.08.17 | ₩31,042 | ₩35,869 | ₩30,787 | ₩32,048 | +3.24% | 5만 |
|---|
| 2026.08.14 | ₩31,163 | ₩32,825 | ₩30,197 | ₩31,511 | +1.12% | 7.6만 |
|---|
| 2026.08.13 | ₩30,693 | ₩31,397 | ₩29,808 | ₩31,122 | +1.40% | 41.1만 |
|---|
| 2026.08.12 | ₩30,854 | ₩30,868 | ₩28,803 | ₩30,224 | -2.04% | 8.7만 |
|---|
| 2026.08.11 | ₩30,371 | ₩31,585 | ₩29,178 | ₩29,969 | -1.32% | 6.2만 |
|---|
| 2026.08.10 | ₩31,860 | ₩32,510 | ₩30,304 | ₩30,304 | -4.88% | 24.7만 |
|---|
| 2026.08.07 | ₩31,498 | ₩33,576 | ₩31,290 | ₩32,141 | +2.04% | 6.3만 |
|---|
| 2026.08.06 | ₩31,806 | ₩31,806 | ₩30,304 | ₩31,458 | -1.10% | 4.2만 |
|---|
| 2026.08.05 | ₩30,505 | ₩31,645 | ₩30,315 | ₩31,484 | +3.21% | 5.2천 |
|---|
| 2026.08.04 | ₩30,117 | ₩30,532 | ₩29,299 | ₩30,505 | +1.29% | 3.3만 |
|---|
| 2026.08.03 | ₩29,017 | ₩31,290 | ₩28,829 | ₩29,674 | +2.26% | 11.3만 |
|---|
| 2026.07.31 | ₩28,414 | ₩29,030 | ₩27,086 | ₩29,030 | +2.17% | 2.1만 |
|---|
| 2026.07.30 | ₩29,634 | ₩30,170 | ₩25,772 | ₩28,414 | -4.12% | 14.9만 |
|---|
| 2026.07.29 | ₩30,398 | ₩31,243 | ₩28,937 | ₩29,299 | -3.62% | 11.8만 |
|---|
| 2026.07.28 | ₩30,733 | ₩31,632 | ₩30,184 | ₩30,398 | -1.09% | 8.6만 |
|---|
| 2026.07.27 | ₩31,860 | ₩32,316 | ₩30,237 | ₩30,733 | -3.54% | 18.7만 |
|---|
| 2026.07.24 | ₩30,693 | ₩32,068 | ₩30,170 | ₩31,753 | +3.45% | 3.9만 |
|---|
| 2026.07.23 | ₩31,779 | ₩31,820 | ₩30,184 | ₩30,680 | -3.46% | 9.4만 |
|---|
| 2026.07.22 | ₩32,852 | ₩33,187 | ₩30,264 | ₩31,484 | -4.16% | 25.5만 |
|---|
| 2026.07.21 | ₩31,176 | ₩32,919 | ₩30,774 | ₩31,779 | +1.94% | 8.5만 |
|---|
| 2026.07.20 | ₩32,718 | ₩33,120 | ₩30,573 | ₩31,377 | -4.10% | 10.9만 |
|---|
| 2026.07.17 | ₩31,753 | ₩33,040 | ₩30,975 | ₩33,040 | +4.05% | 10.8만 |
|---|
| 2026.07.16 | ₩33,804 | ₩34,575 | ₩31,163 | ₩31,753 | -6.07% | 19.4만 |
|---|
| 2026.07.15 | ₩30,854 | ₩34,314 | ₩30,774 | ₩33,844 | +9.69% | 17.1만 |
|---|
| 2026.07.14 | ₩30,304 | ₩32,933 | ₩30,304 | ₩31,109 | +2.65% | 10.1만 |
|---|
| 2026.07.13 | ₩32,584 | ₩34,515 | ₩31,511 | ₩32,182 | -1.23% | 12.1만 |
|---|
| 2026.07.10 | ₩35,534 | ₩36,379 | ₩31,055 | ₩31,913 | -10.19% | 14.3만 |
|---|
| 2026.07.09 | ₩35,225 | ₩35,722 | ₩33,858 | ₩35,507 | +0.80% | 15.2만 |
|---|
| 2026.07.08 | ₩34,193 | ₩36,070 | ₩31,846 | ₩35,024 | +2.43% | 4.6만 |
|---|
| 2026.07.07 | ₩30,385 | ₩35,145 | ₩30,385 | ₩34,863 | +14.74% | 3.4만 |
|---|
| 2026.07.06 | ₩33,053 | ₩33,871 | ₩32,570 | ₩33,871 | +2.47% | 6.3만 |
|---|
| 2026.07.02 | ₩33,915 | ₩34,012 | ₩30,519 | ₩33,871 | -0.13% | 6.9천 |
|---|
| 2026.07.01 | ₩33,643 | ₩34,783 | ₩29,848 | ₩33,429 | -0.64% | 1.3만 |
|---|
| 2026.06.30 | ₩31,994 | ₩33,496 | ₩31,994 | ₩33,201 | +3.77% | 1.6만 |
|---|
| 2026.06.29 | ₩32,034 | ₩32,718 | ₩31,833 | ₩32,557 | +1.63% | 5.3천 |
|---|
| 2026.06.26 | ₩30,157 | ₩31,793 | ₩29,500 | ₩31,256 | +3.65% | 5.4만 |
|---|
| 2026.06.25 | ₩30,928 | ₩31,374 | ₩29,728 | ₩30,043 | -2.86% | 1.8만 |
|---|
| 2026.06.24 | ₩31,069 | ₩31,853 | ₩30,063 | ₩30,790 | -0.90% | 2.6만 |
|---|
| 2026.06.23 | ₩31,122 | ₩32,168 | ₩30,519 | ₩31,109 | -0.04% | 7.4만 |
|---|
| 2026.06.22 | ₩30,143 | ₩31,169 | ₩29,915 | ₩31,169 | +3.40% | 1.7만 |
|---|
| 2026.06.18 | ₩30,036 | ₩30,728 | ₩29,688 | ₩30,103 | +0.22% | 3.9만 |
|---|
| 2026.06.17 | ₩29,500 | ₩30,774 | ₩28,658 | ₩29,983 | +1.64% | 3.5만 |
|---|
| 2026.06.16 | ₩29,681 | ₩30,684 | ₩29,500 | ₩29,842 | +0.54% | 5.9만 |
|---|
| 2026.06.15 | ₩29,339 | ₩30,774 | ₩29,232 | ₩30,090 | +2.56% | 1.3만 |
|---|
| 2026.06.12 | ₩29,367 | ₩31,015 | ₩29,367 | ₩29,634 | +0.91% | 2.5만 |
|---|
| 2026.06.11 | ₩29,694 | ₩31,069 | ₩29,694 | ₩30,345 | +2.19% | 1.2만 |
|---|
| 2026.06.10 | ₩31,209 | ₩31,390 | ₩29,513 | ₩30,237 | -3.11% | 1.3만 |
|---|
| 2026.06.09 | ₩31,484 | ₩32,584 | ₩30,707 | ₩31,270 | -0.68% | 2.5만 |
|---|
| 2026.06.08 | ₩31,846 | ₩32,101 | ₩30,505 | ₩30,841 | -3.16% | 3.9만 |
|---|
| 2026.06.05 | ₩31,498 | ₩32,081 | ₩30,666 | ₩31,498 | 0.00% | 2.3만 |
|---|
| 2026.06.04 | ₩32,503 | ₩32,517 | ₩31,126 | ₩31,323 | -3.63% | 2.3만 |
|---|
| 2026.06.03 | ₩30,787 | ₩32,329 | ₩29,875 | ₩32,235 | +4.70% | 6.2만 |
|---|
| 2026.06.02 | ₩29,889 | ₩32,316 | ₩29,513 | ₩30,143 | +0.85% | 6.6만 |
|---|
| 2026.06.01 | ₩31,028 | ₩31,028 | ₩29,057 | ₩30,210 | -2.64% | 2.4만 |
|---|
| 2026.05.29 | ₩31,632 | ₩32,463 | ₩30,573 | ₩30,573 | -3.35% | 3만 |
|---|
| 2026.05.28 | ₩32,182 | ₩33,523 | ₩31,297 | ₩31,297 | -2.75% | 3.3만 |
|---|
| 2026.05.27 | ₩32,168 | ₩33,127 | ₩31,431 | ₩31,578 | -1.83% | 4만 |
|---|
| 2026.05.26 | ₩31,913 | ₩33,120 | ₩30,613 | ₩31,913 | 0.00% | 4.3만 |
|---|
| 2026.05.22 | ₩33,938 | ₩34,240 | ₩31,899 | ₩31,913 | -5.97% | 2.1만 |
|---|
| 2026.05.21 | ₩32,973 | ₩34,327 | ₩32,349 | ₩32,933 | -0.12% | 2.1만 |
|---|
| 2026.05.20 | ₩33,053 | ₩34,099 | ₩31,538 | ₩32,262 | -2.39% | 3.2만 |
|---|
| 2026.05.19 | ₩33,067 | ₩35,668 | ₩32,135 | ₩33,093 | +0.08% | 5.9만 |
|---|
| 2026.05.18 | ₩34,220 | ₩35,802 | ₩33,160 | ₩33,449 | -2.25% | 4.9만 |
|---|
| 2026.05.15 | ₩37,545 | ₩37,545 | ₩32,993 | ₩34,917 | -7.00% | 4.2만 |
|---|
| 2026.05.14 | ₩37,679 | ₩39,825 | ₩37,210 | ₩38,350 | +1.78% | 2.6만 |
|---|
| 2026.05.13 | ₩38,859 | ₩38,993 | ₩36,875 | ₩38,484 | -0.97% | 5만 |
|---|
| 2026.05.12 | ₩37,800 | ₩38,591 | ₩37,545 | ₩38,457 | +1.74% | 1.7만 |
|---|
| 2026.05.11 | ₩40,120 | ₩40,120 | ₩36,969 | ₩38,169 | -4.86% | 3.4만 |
|---|
| 2026.05.08 | ₩40,830 | ₩40,830 | ₩39,416 | ₩39,972 | -2.10% | 2.1만 |
|---|
| 2026.05.07 | ₩40,562 | ₩41,568 | ₩39,248 | ₩40,763 | +0.50% | 1.4만 |
|---|
| 2026.05.06 | ₩43,579 | ₩45,094 | ₩39,557 | ₩40,200 | -7.75% | 3.4만 |
|---|
| 2026.05.05 | ₩39,288 | ₩43,780 | ₩35,105 | ₩43,405 | +10.48% | 4.8만 |
|---|
| 2026.05.04 | ₩40,790 | ₩41,159 | ₩39,107 | ₩39,825 | -2.37% | 2.8만 |
|---|
| 2026.05.01 | ₩41,930 | ₩42,920 | ₩39,972 | ₩41,487 | -1.06% | 5.5만 |
|---|
| 2026.04.30 | ₩39,771 | ₩42,873 | ₩39,771 | ₩41,434 | +4.18% | 4.6만 |
|---|
| 2026.04.29 | ₩41,823 | ₩42,574 | ₩39,074 | ₩39,959 | -4.46% | 5만 |
|---|
| 2026.04.28 | ₩41,447 | ₩43,438 | ₩39,999 | ₩42,574 | +2.72% | 8.9만 |
|---|
| 2026.04.27 | ₩37,854 | ₩41,568 | ₩37,854 | ₩41,166 | +8.75% | 5.5만 |
|---|
| 2026.04.24 | ₩36,660 | ₩37,599 | ₩36,660 | ₩37,538 | +2.40% | 1.6만 |
|---|
| 2026.04.23 | ₩37,398 | ₩37,706 | ₩36,137 | ₩36,245 | -3.08% | 4.4만 |
|---|
| 2026.04.22 | ₩35,393 | ₩37,934 | ₩34,489 | ₩37,532 | +6.04% | 5만 |
|---|
| 2026.04.21 | ₩37,478 | ₩37,820 | ₩35,201 | ₩35,634 | -4.92% | 2.8만 |
|---|
| 2026.04.20 | ₩37,572 | ₩38,417 | ₩37,478 | ₩37,746 | +0.46% | 3.3만 |
|---|
| 2026.04.17 | ₩38,645 | ₩39,195 | ₩37,847 | ₩37,947 | -1.80% | 1.4만 |
|---|
| 2026.04.16 | ₩39,543 | ₩39,543 | ₩38,310 | ₩38,886 | -1.66% | 8.1천 |
|---|
| 2026.04.15 | ₩37,880 | ₩39,959 | ₩37,880 | ₩39,543 | +4.39% | 1만 |
|---|
| 2026.04.14 | ₩37,626 | ₩38,886 | ₩37,545 | ₩38,216 | +1.57% | 1.6만 |
|---|
| 2026.04.13 | ₩35,152 | ₩37,612 | ₩34,756 | ₩37,612 | +7.00% | 1.7만 |
|---|
| 2026.04.10 | ₩37,304 | ₩37,760 | ₩34,938 | ₩36,540 | -2.05% | 5.2만 |
|---|
| 2026.04.09 | ₩37,036 | ₩37,304 | ₩36,245 | ₩37,304 | +0.72% | 9.4천 |
|---|
| 2026.04.08 | ₩38,672 | ₩38,672 | ₩36,017 | ₩37,411 | -3.26% | 1.3만 |
|---|
| 2026.04.07 | ₩34,810 | ₩38,216 | ₩34,810 | ₩38,216 | +9.78% | 3.4만 |
|---|
| 2026.04.06 | ₩33,791 | ₩36,432 | ₩33,187 | ₩34,837 | +3.10% | 5.4만 |
|---|
| 2026.04.02 | ₩32,463 | ₩34,273 | ₩31,846 | ₩34,059 | +4.92% | 4만 |
|---|
| 2026.04.01 | ₩33,268 | ₩35,641 | ₩32,986 | ₩33,167 | -0.30% | 10.7만 |
|---|
| 2026.03.31 | ₩32,597 | ₩33,523 | ₩31,786 | ₩33,523 | +2.84% | 1.2만 |
|---|
| 2026.03.30 | ₩34,508 | ₩34,508 | ₩32,041 | ₩32,041 | -7.15% | 1만 |
|---|
| 2026.03.27 | ₩36,003 | ₩36,452 | ₩34,133 | ₩34,823 | -3.28% | 2.2만 |
|---|
| 2026.03.26 | ₩36,365 | ₩37,089 | ₩35,587 | ₩35,587 | -2.14% | 6.6만 |
|---|
| 2026.03.25 | ₩35,829 | ₩38,967 | ₩35,829 | ₩36,526 | +1.95% | 8.8만 |
|---|
| 2026.03.24 | ₩36,003 | ₩36,459 | ₩35,668 | ₩35,668 | -0.93% | 7.7천 |
|---|
| 2026.03.23 | ₩36,607 | ₩38,082 | ₩35,869 | ₩36,110 | -1.36% | 1.9만 |
|---|
| 2026.03.20 | ₩36,218 | ₩37,384 | ₩36,204 | ₩37,384 | +3.22% | 1.9만 |
|---|
| 2026.03.19 | ₩37,854 | ₩38,806 | ₩36,017 | ₩36,110 | -4.61% | 2.3만 |
|---|
| 2026.03.18 | ₩38,470 | ₩39,557 | ₩37,800 | ₩38,296 | -0.45% | 1.2만 |
|---|
| 2026.03.17 | ₩38,020 | ₩39,355 | ₩36,674 | ₩39,355 | +3.51% | 1.8만 |
|---|
| 2026.03.16 | ₩36,700 | ₩37,934 | ₩36,352 | ₩36,875 | +0.47% | 7.7천 |
|---|
| 2026.03.13 | ₩37,961 | ₩38,350 | ₩36,017 | ₩36,017 | -5.12% | 1.3만 |
|---|
| 2026.03.12 | ₩39,597 | ₩39,597 | ₩37,253 | ₩38,584 | -2.56% | 1.3만 |
|---|
| 2026.03.11 | ₩35,453 | ₩37,545 | ₩35,453 | ₩37,505 | +5.79% | 1.3만 |
|---|
| 2026.03.10 | ₩34,997 | ₩36,070 | ₩34,528 | ₩35,534 | +1.53% | 3.2만 |
|---|
| 2026.03.09 | ₩35,668 | ₩35,668 | ₩33,140 | ₩34,394 | -3.57% | 6.5만 |
|---|
| 2026.03.06 | ₩35,668 | ₩35,668 | ₩34,863 | ₩35,579 | -0.25% | 1만 |
|---|
| 2026.03.05 | ₩34,367 | ₩36,204 | ₩34,367 | ₩35,561 | +3.47% | 9.8천 |
|---|
| 2026.03.04 | ₩33,348 | ₩36,204 | ₩33,348 | ₩35,976 | +7.88% | 1.5만 |
|---|
| 2026.03.03 | ₩33,201 | ₩34,193 | ₩32,597 | ₩33,737 | +1.62% | 2.4만 |
|---|
| 2026.03.02 | ₩32,289 | ₩33,261 | ₩30,988 | ₩33,093 | +2.49% | 1.9만 |
|---|
| 2026.02.27 | ₩30,707 | ₩32,289 | ₩30,707 | ₩32,289 | +5.15% | 1.9만 |
|---|
| 2026.02.26 | ₩30,733 | ₩32,577 | ₩30,733 | ₩32,577 | +6.00% | 1.2만 |
|---|
| 2026.02.25 | ₩31,927 | ₩33,107 | ₩29,915 | ₩30,479 | -4.54% | 2.1만 |
|---|
| 2026.02.24 | ₩33,831 | ₩33,831 | ₩31,565 | ₩31,712 | -6.26% | 3.6만 |
|---|
| 2026.02.23 | ₩34,193 | ₩34,193 | ₩32,721 | ₩33,295 | -2.63% | 1.1만 |
|---|
| 2026.02.20 | ₩31,659 | ₩34,139 | ₩31,659 | ₩34,005 | +7.41% | 1.4만 |
|---|
| 2026.02.19 | ₩32,048 | ₩32,182 | ₩31,659 | ₩31,659 | -1.21% | 1만 |
|---|
| 2026.02.18 | ₩29,158 | ₩32,584 | ₩29,158 | ₩31,940 | +9.54% | 3.7만 |
|---|
| 2026.02.17 | ₩31,511 | ₩32,444 | ₩30,921 | ₩31,511 | 0.00% | 3.1만 |
|---|
| 2026.02.13 | ₩29,768 | ₩31,364 | ₩29,768 | ₩31,364 | +5.36% | 2.4만 |
|---|
| 2026.02.12 | ₩29,567 | ₩30,760 | ₩28,829 | ₩30,063 | +1.68% | 1.7만 |
|---|
| 2026.02.11 | ₩28,412 | ₩29,634 | ₩28,159 | ₩28,829 | +1.47% | 7.6천 |
|---|
| 2026.02.10 | ₩26,228 | ₩28,588 | ₩26,228 | ₩28,387 | +8.23% | 2.7만 |
|---|
| 2026.02.09 | ₩27,381 | ₩27,837 | ₩26,174 | ₩26,550 | -3.04% | 3.3만 |
|---|
| 2026.02.06 | ₩29,325 | ₩29,325 | ₩26,818 | ₩26,898 | -8.28% | 9.1천 |
|---|
| 2026.02.05 | ₩30,398 | ₩31,511 | ₩26,630 | ₩27,314 | -10.15% | 1.5만 |
|---|
| 2026.02.04 | ₩30,787 | ₩32,235 | ₩30,465 | ₩30,465 | -1.05% | 2.3만 |
|---|
| 2026.02.03 | ₩29,835 | ₩32,517 | ₩29,835 | ₩32,515 | +8.98% | 1.1만 |
|---|
| 2026.02.02 | ₩33,523 | ₩33,523 | ₩33,174 | ₩33,187 | -1.00% | 9.8천 |
|---|
| 2026.01.30 | ₩32,705 | ₩33,509 | ₩32,275 | ₩32,906 | +0.62% | 6.6천 |
|---|
| 2026.01.29 | ₩33,523 | ₩34,092 | ₩29,929 | ₩32,530 | -2.96% | 1.5만 |
|---|
| 2026.01.28 | ₩34,863 | ₩36,177 | ₩32,356 | ₩33,187 | -4.81% | 9.7천 |
|---|
| 2026.01.27 | ₩33,657 | ₩33,657 | ₩32,718 | ₩32,852 | -2.39% | 1.1만 |
|---|
| 2026.01.26 | ₩33,388 | ₩33,858 | ₩33,388 | ₩33,523 | +0.40% | 6.4천 |
|---|
| 2026.01.23 | ₩32,450 | ₩34,374 | ₩32,450 | ₩32,919 | +1.45% | 1.3만 |
|---|
| 2026.01.22 | ₩32,758 | ₩32,865 | ₩31,868 | ₩32,691 | -0.20% | 6.7천 |
|---|
| 2026.01.21 | ₩33,388 | ₩33,409 | ₩32,852 | ₩33,107 | -0.84% | 4.3천 |
|---|
| 2026.01.20 | ₩30,921 | ₩33,281 | ₩30,921 | ₩33,120 | +7.11% | 2만 |
|---|
| 2026.01.16 | ₩32,182 | ₩33,295 | ₩31,323 | ₩31,511 | -2.08% | 1.6만 |
|---|
| 2026.01.15 | ₩33,147 | ₩34,247 | ₩31,685 | ₩32,182 | -2.91% | 6.2천 |
|---|
| 2026.01.14 | ₩33,523 | ₩33,958 | ₩31,028 | ₩32,182 | -4.00% | 1.8만 |
|---|
| 2026.01.13 | ₩34,595 | ₩37,894 | ₩33,523 | ₩34,473 | -0.35% | 3.7천 |
|---|
| 2026.01.12 | ₩32,973 | ₩34,944 | ₩32,483 | ₩34,944 | +5.98% | 4.8천 |
|---|
| 2026.01.09 | ₩31,525 | ₩34,863 | ₩31,034 | ₩33,214 | +5.36% | 1.3만 |
|---|
| 2026.01.08 | ₩31,122 | ₩32,436 | ₩30,960 | ₩30,960 | -0.52% | 5.1천 |
|---|
| 2026.01.07 | ₩31,062 | ₩31,565 | ₩30,814 | ₩31,203 | +0.45% | 1.5만 |
|---|
| 2026.01.06 | ₩31,793 | ₩31,793 | ₩30,814 | ₩30,814 | -3.08% | 4.3천 |
|---|
| 2026.01.05 | ₩31,873 | ₩32,182 | ₩31,511 | ₩31,833 | -0.13% | 5.3천 |
|---|
| 2026.01.02 | ₩30,961 | ₩33,421 | ₩30,573 | ₩31,940 | +3.16% | 6.3천 |
|---|
| 2025.12.31 | ₩30,170 | ₩31,498 | ₩30,170 | ₩30,814 | +2.13% | 5.7천 |
|---|
| 2025.12.30 | ₩30,036 | ₩31,954 | ₩30,036 | ₩31,390 | +4.51% | 4.2천 |
|---|
| 2025.12.29 | ₩31,967 | ₩31,967 | ₩30,433 | ₩31,082 | -2.77% | 1.1만 |
|---|
| 2025.12.26 | ₩32,986 | ₩32,986 | ₩31,163 | ₩31,860 | -3.41% | 5.6천 |
|---|
| 2025.12.24 | ₩31,230 | ₩32,420 | ₩31,230 | ₩32,030 | +2.56% | 2천 |
|---|
| 2025.12.23 | ₩31,511 | ₩32,215 | ₩30,117 | ₩31,230 | -0.89% | 9.7천 |
|---|
| 2025.12.22 | ₩29,634 | ₩32,128 | ₩29,634 | ₩30,975 | +4.52% | 6.9천 |
|---|
| 2025.12.19 | ₩31,310 | ₩31,846 | ₩29,654 | ₩29,755 | -4.97% | 8.5천 |
|---|
| 2025.12.18 | ₩30,438 | ₩32,182 | ₩29,755 | ₩31,095 | +2.16% | 8.5천 |
|---|
| 2025.12.17 | ₩33,040 | ₩33,561 | ₩31,927 | ₩32,074 | -2.92% | 1.7만 |
|---|
| 2025.12.16 | ₩32,633 | ₩33,335 | ₩32,208 | ₩32,208 | -1.30% | 1.3만 |
|---|
| 2025.12.15 | ₩32,182 | ₩33,099 | ₩32,182 | ₩32,262 | +0.25% | 2.5천 |
|---|
| 2025.12.12 | ₩32,208 | ₩33,482 | ₩32,208 | ₩33,482 | +3.96% | 6.4천 |
|---|
| 2025.12.11 | ₩32,166 | ₩33,999 | ₩32,166 | ₩33,461 | +4.03% | 5.6천 |
|---|
| 2025.12.10 | ₩32,074 | ₩34,354 | ₩32,074 | ₩32,410 | +1.05% | 1만 |
|---|
| 2025.12.09 | ₩33,308 | ₩33,509 | ₩32,584 | ₩32,785 | -1.57% | 7.4천 |
|---|
| 2025.12.08 | ₩33,313 | ₩33,482 | ₩32,839 | ₩33,335 | +0.06% | 5.1천 |
|---|
| 2025.12.05 | ₩33,536 | ₩33,590 | ₩32,182 | ₩32,208 | -3.96% | 4.7천 |
|---|
| 2025.12.04 | ₩34,863 | ₩34,863 | ₩31,967 | ₩33,000 | -5.35% | 7.1천 |
|---|
| 2025.12.03 | ₩30,961 | ₩34,193 | ₩30,961 | ₩34,059 | +10.00% | 1.6만 |
|---|
| 2025.12.02 | ₩31,645 | ₩32,933 | ₩30,921 | ₩32,933 | +4.07% | 1.5만 |
|---|
| 2025.12.01 | ₩32,557 | ₩32,766 | ₩30,170 | ₩30,264 | -7.04% | 2.4만 |
|---|
| 2025.11.28 | ₩33,138 | ₩33,509 | ₩32,624 | ₩32,624 | -1.55% | 2.1천 |
|---|
| 2025.11.26 | ₩32,785 | ₩32,839 | ₩31,511 | ₩31,846 | -2.86% | 4.7천 |
|---|
| 2025.11.25 | ₩32,383 | ₩32,383 | ₩29,500 | ₩29,875 | -7.74% | 2.4만 |
|---|
| 2025.11.24 | ₩33,321 | ₩34,126 | ₩31,739 | ₩32,973 | -1.05% | 1.6만 |
|---|
| 2025.11.21 | ₩34,327 | ₩34,327 | ₩32,852 | ₩32,852 | -4.30% | 6.8천 |
|---|
| 2025.11.20 | ₩35,869 | ₩38,216 | ₩33,816 | ₩34,354 | -4.22% | 3만 |
|---|
| 2025.11.19 | ₩32,316 | ₩36,593 | ₩31,612 | ₩35,199 | +8.92% | 3.6만 |
|---|
| 2025.11.18 | ₩28,679 | ₩31,444 | ₩27,100 | ₩31,350 | +9.31% | 3.5만 |
|---|
| 2025.11.17 | ₩25,584 | ₩28,816 | ₩25,584 | ₩28,199 | +10.22% | 1.8만 |
|---|
| 2025.11.14 | ₩26,295 | ₩26,416 | ₩24,807 | ₩25,920 | -1.43% | 1.7만 |
|---|
| 2025.11.13 | ₩26,013 | ₩26,684 | ₩25,820 | ₩26,174 | +0.62% | 8.3천 |
|---|
| 2025.11.12 | ₩28,025 | ₩28,159 | ₩26,016 | ₩26,818 | -4.31% | 1.6만 |
|---|
| 2025.11.11 | ₩27,002 | ₩27,429 | ₩26,912 | ₩27,075 | +0.27% | 8천 |
|---|
| 2025.11.10 | ₩26,805 | ₩27,140 | ₩26,805 | ₩27,140 | +1.25% | 1.3천 |
|---|
| 2025.11.07 | ₩26,845 | ₩27,488 | ₩26,684 | ₩26,818 | -0.10% | 4.4천 |
|---|
| 2025.11.06 | ₩28,706 | ₩28,706 | ₩26,818 | ₩27,200 | -5.25% | 3.2천 |
|---|
| 2025.11.05 | ₩26,885 | ₩28,096 | ₩26,483 | ₩27,690 | +2.99% | 4.5천 |
|---|
| 2025.11.04 | ₩26,818 | ₩29,875 | ₩25,477 | ₩26,912 | +0.35% | 9천 |
|---|
| 2025.11.03 | ₩28,396 | ₩28,396 | ₩26,161 | ₩26,778 | -5.70% | 4.5천 |
|---|
| 2025.10.31 | ₩27,703 | ₩27,703 | ₩26,791 | ₩27,488 | -0.77% | 6천 |
|---|
| 2025.10.30 | ₩27,971 | ₩28,908 | ₩27,106 | ₩27,448 | -1.87% | 1.2만 |
|---|
| 2025.10.29 | ₩28,481 | ₩28,829 | ₩27,488 | ₩27,696 | -2.75% | 1.4만 |
|---|
| 2025.10.28 | ₩28,785 | ₩28,785 | ₩28,159 | ₩28,159 | -2.18% | 5.7천 |
|---|
| 2025.10.27 | ₩28,145 | ₩29,057 | ₩27,955 | ₩27,955 | -0.68% | 7천 |
|---|
| 2025.10.24 | ₩29,473 | ₩29,473 | ₩26,709 | ₩27,555 | -6.51% | 2만 |
|---|
| 2025.10.23 | ₩27,475 | ₩29,500 | ₩26,550 | ₩29,393 | +6.98% | 2.8만 |
|---|
| 2025.10.22 | ₩28,910 | ₩28,910 | ₩25,933 | ₩28,253 | -2.27% | 1.2만 |
|---|
| 2025.10.21 | ₩24,458 | ₩29,500 | ₩24,430 | ₩29,057 | +18.80% | 2.6만 |
|---|
| 2025.10.20 | ₩24,136 | ₩24,686 | ₩24,136 | ₩24,458 | +1.33% | 5.8천 |
|---|
| 2025.10.17 | ₩24,150 | ₩24,217 | ₩21,991 | ₩23,131 | -4.22% | 2.3만 |
|---|
| 2025.10.16 | ₩24,002 | ₩25,477 | ₩23,734 | ₩25,008 | +4.19% | 2.4만 |
|---|
| 2025.10.15 | ₩22,795 | ₩24,136 | ₩22,044 | ₩23,573 | +3.41% | 1.1만 |
|---|
| 2025.10.14 | ₩25,249 | ₩25,249 | ₩22,192 | ₩22,795 | -9.72% | 2.3만 |
|---|
| 2025.10.13 | ₩25,477 | ₩26,241 | ₩25,142 | ₩25,142 | -1.32% | 2.9천 |
|---|
| 2025.10.10 | ₩27,641 | ₩27,641 | ₩25,276 | ₩25,528 | -7.65% | 8.7천 |
|---|