시장 데이터를 불러오는 중
전체 종목
프리놈 과거 주가
Freenome, Inc. - Common stock · FRNM · NASDAQ
주요 사업 분야는 의료 관련 제품·서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Freenome, Inc. - Common stock · FRNM · NASDAQ
주요 사업 분야는 의료 관련 제품·서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩21,132 | ₩21,909 | ₩20,744 | ₩21,146 | +0.06% | 55.9만 |
| 2026.10.08 | ₩21,239 | ₩21,708 | ₩20,342 | ₩21,186 | -0.25% | 94.8만 |
| 2026.10.07 | ₩21,708 | ₩22,271 | ₩21,172 | ₩21,481 | -1.05% | 64.8만 |
| 2026.10.06 | ₩22,539 | ₩23,182 | ₩21,588 | ₩21,923 | -2.73% | 71.2만 |
| 2026.10.05 | ₩21,816 | ₩22,941 | ₩21,306 | ₩22,553 | +3.38% | 77.3만 |
| 2026.10.02 | ₩21,105 | ₩21,909 | ₩20,750 | ₩21,869 | +3.62% | 81.4만 |
| 2026.10.01 | ₩21,146 | ₩21,976 | ₩20,904 | ₩20,958 | -0.89% | 58.6만 |
| 2026.09.30 | ₩21,280 | ₩21,789 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,105 |
| -0.82% |
| 51.9만 |
| 2026.09.29 | ₩21,735 | ₩22,164 | ₩20,650 | ₩21,333 | -1.85% | 50.8만 |
|---|
| 2026.09.28 | ₩21,427 | ₩21,996 | ₩20,985 | ₩21,695 | +1.25% | 25.6만 |
|---|
| 2026.09.25 | ₩21,373 | ₩21,742 | ₩20,596 | ₩21,427 | +0.25% | 41.9만 |
|---|
| 2026.09.24 | ₩20,864 | ₩21,668 | ₩20,476 | ₩21,454 | +2.83% | 50.8만 |
|---|
| 2026.09.23 | ₩22,030 | ₩22,037 | ₩20,616 | ₩21,038 | -4.50% | 57.9만 |
|---|
| 2026.09.22 | ₩22,311 | ₩22,593 | ₩21,440 | ₩22,050 | -1.17% | 56.8만 |
|---|
| 2026.09.21 | ₩23,035 | ₩23,450 | ₩22,244 | ₩22,244 | -3.43% | 58.8만 |
|---|
| 2026.09.18 | ₩21,909 | ₩23,122 | ₩21,802 | ₩22,928 | +4.65% | 604.7만 |
|---|
| 2026.09.17 | ₩19,886 | ₩22,030 | ₩19,886 | ₩21,829 | +9.77% | 113.6만 |
|---|
| 2026.09.16 | ₩19,738 | ₩20,234 | ₩19,604 | ₩19,738 | 0.00% | 42.4만 |
|---|
| 2026.09.15 | ₩20,047 | ₩20,804 | ₩19,095 | ₩19,618 | -2.14% | 52.3만 |
|---|
| 2026.09.14 | ₩19,269 | ₩20,100 | ₩19,095 | ₩20,047 | +4.03% | 75.6만 |
|---|
| 2026.09.11 | ₩19,899 | ₩20,285 | ₩19,256 | ₩19,256 | -3.23% | 53.5만 |
|---|
| 2026.09.10 | ₩20,958 | ₩21,012 | ₩19,792 | ₩19,819 | -5.43% | 74.5만 |
|---|
| 2026.09.09 | ₩21,387 | ₩21,574 | ₩20,797 | ₩21,105 | -1.32% | 40.1만 |
|---|
| 2026.09.08 | ₩22,432 | ₩22,432 | ₩21,163 | ₩21,427 | -4.48% | 54.2만 |
|---|
| 2026.09.04 | ₩21,976 | ₩23,015 | ₩21,521 | ₩21,856 | -0.55% | 62.2만 |
|---|
| 2026.09.03 | ₩21,266 | ₩22,981 | ₩21,052 | ₩22,646 | +6.49% | 96.6만 |
|---|
| 2026.09.02 | ₩20,422 | ₩21,481 | ₩20,114 | ₩21,373 | +4.66% | 98.5만 |
|---|
| 2026.09.01 | ₩19,832 | ₩20,744 | ₩19,658 | ₩20,435 | +3.04% | 194.6만 |
|---|
| 2026.08.31 | ₩19,604 | ₩19,846 | ₩19,135 | ₩19,819 | +1.09% | 77만 |
|---|
| 2026.08.28 | ₩18,800 | ₩20,221 | ₩18,506 | ₩19,819 | +5.42% | 171.4만 |
|---|
| 2026.08.27 | ₩18,881 | ₩19,216 | ₩18,439 | ₩18,680 | -1.06% | 34.9만 |
|---|
| 2026.08.26 | ₩18,733 | ₩19,156 | ₩18,700 | ₩18,881 | +0.79% | 50만 |
|---|
| 2026.08.25 | ₩18,439 | ₩18,995 | ₩18,345 | ₩18,747 | +1.67% | 47.6만 |
|---|
| 2026.08.24 | ₩18,345 | ₩18,599 | ₩17,889 | ₩18,465 | +0.66% | 42.6만 |
|---|
| 2026.08.21 | ₩17,862 | ₩18,934 | ₩17,862 | ₩18,506 | +3.60% | 73.5만 |
|---|
| 2026.08.20 | ₩18,264 | ₩18,626 | ₩17,970 | ₩18,104 | -0.88% | 91만 |
|---|
| 2026.08.19 | ₩17,608 | ₩18,747 | ₩17,608 | ₩18,264 | +3.73% | 84만 |
|---|
| 2026.08.18 | ₩17,313 | ₩18,318 | ₩17,099 | ₩18,023 | +4.10% | 154.9만 |
|---|
| 2026.08.17 | ₩15,410 | ₩17,648 | ₩15,397 | ₩17,420 | +13.04% | 189.3만 |
|---|
| 2026.08.14 | ₩15,678 | ₩16,013 | ₩15,316 | ₩15,491 | -1.20% | 77.5만 |
|---|
| 2026.08.13 | ₩15,718 | ₩15,933 | ₩15,276 | ₩15,558 | -1.02% | 61.2만 |
|---|
| 2026.08.12 | ₩16,080 | ₩16,134 | ₩15,316 | ₩15,477 | -3.75% | 140.8만 |
|---|
| 2026.08.11 | ₩15,705 | ₩16,482 | ₩15,437 | ₩16,080 | +2.39% | 106.1만 |
|---|
| 2026.08.10 | ₩14,941 | ₩16,008 | ₩14,795 | ₩15,571 | +4.22% | 89.9만 |
|---|
| 2026.08.07 | ₩14,606 | ₩15,129 | ₩14,606 | ₩14,941 | +2.29% | 54.9만 |
|---|
| 2026.08.06 | ₩14,874 | ₩15,276 | ₩14,539 | ₩14,620 | -1.71% | 35.8만 |
|---|
| 2026.08.05 | ₩14,512 | ₩15,223 | ₩14,419 | ₩14,620 | +0.74% | 122.6만 |
|---|
| 2026.08.04 | ₩15,008 | ₩15,316 | ₩14,352 | ₩14,620 | -2.59% | 60만 |
|---|
| 2026.08.03 | ₩14,941 | ₩15,437 | ₩14,553 | ₩14,754 | -1.26% | 75.5만 |
|---|
| 2026.07.31 | ₩14,070 | ₩15,383 | ₩14,070 | ₩14,941 | +6.19% | 126.4만 |
|---|
| 2026.07.30 | ₩13,588 | ₩13,979 | ₩13,373 | ₩13,387 | -1.48% | 58.2만 |
|---|
| 2026.07.29 | ₩14,499 | ₩14,526 | ₩13,360 | ₩13,481 | -7.02% | 59.5만 |
|---|
| 2026.07.28 | ₩15,196 | ₩15,760 | ₩13,896 | ₩14,432 | -5.03% | 75.8만 |
|---|
| 2026.07.27 | ₩15,826 | ₩15,826 | ₩14,258 | ₩15,249 | -3.64% | 144.9만 |
|---|
| 2026.07.24 | ₩16,388 | ₩16,455 | ₩14,204 | ₩15,062 | -8.09% | 57.5만 |
|---|
| 2026.07.23 | ₩17,501 | ₩18,124 | ₩15,812 | ₩16,348 | -6.58% | 76.4만 |
|---|
| 2026.07.22 | ₩17,420 | ₩19,109 | ₩16,417 | ₩17,608 | +1.08% | 70.6만 |
|---|
| 2026.07.21 | ₩15,665 | ₩19,055 | ₩15,385 | ₩17,434 | +11.29% | 57.8만 |
|---|
| 2026.07.20 | ₩16,107 | ₩16,697 | ₩16,000 | ₩16,013 | -0.58% | 10.9만 |
|---|
| 2026.07.17 | ₩15,960 | ₩16,321 | ₩15,913 | ₩15,946 | -0.08% | 4만 |
|---|
| 2026.07.16 | ₩16,120 | ₩16,402 | ₩15,846 | ₩16,080 | -0.25% | 14.9만 |
|---|
| 2026.07.15 | ₩15,946 | ₩16,114 | ₩15,826 | ₩15,906 | -0.25% | 7.7만 |
|---|
| 2026.07.14 | ₩14,847 | ₩16,415 | ₩14,767 | ₩15,879 | +6.95% | 22.2만 |
|---|
| 2026.07.13 | ₩14,204 | ₩14,874 | ₩13,333 | ₩14,713 | +3.58% | 46.1만 |
|---|
| 2026.07.10 | ₩14,499 | ₩14,519 | ₩14,392 | ₩14,472 | -0.18% | 18.7만 |
|---|
| 2026.07.09 | ₩15,115 | ₩15,229 | ₩14,352 | ₩14,606 | -3.37% | 50.6만 |
|---|
| 2026.07.08 | ₩15,276 | ₩15,611 | ₩15,149 | ₩15,276 | 0.00% | 5.6만 |
|---|
| 2026.07.07 | ₩14,539 | ₩15,732 | ₩14,204 | ₩15,410 | +5.99% | 73.4만 |
|---|
| 2026.07.06 | ₩14,633 | ₩14,673 | ₩14,486 | ₩14,512 | -0.82% | 71.9만 |
|---|
| 2026.07.02 | ₩14,593 | ₩14,807 | ₩14,526 | ₩14,740 | +1.01% | 24.1만 |
|---|
| 2026.07.01 | ₩14,539 | ₩14,633 | ₩14,526 | ₩14,553 | +0.09% | 13.2만 |
|---|
| 2026.06.30 | ₩14,553 | ₩14,646 | ₩14,539 | ₩14,579 | +0.18% | 10만 |
|---|
| 2026.06.29 | ₩14,620 | ₩14,841 | ₩14,594 | ₩14,633 | +0.09% | 29.6만 |
|---|
| 2026.06.26 | ₩14,553 | ₩14,727 | ₩14,553 | ₩14,646 | +0.64% | 25만 |
|---|
| 2026.06.25 | ₩14,767 | ₩15,276 | ₩14,579 | ₩14,687 | -0.54% | 27.9만 |
|---|
| 2026.06.24 | ₩14,861 | ₩14,861 | ₩14,633 | ₩14,767 | -0.63% | 9.1만 |
|---|
| 2026.06.23 | ₩14,740 | ₩14,740 | ₩14,579 | ₩14,620 | -0.82% | 11.6만 |
|---|
| 2026.06.22 | ₩15,048 | ₩15,282 | ₩14,629 | ₩14,754 | -1.96% | 11만 |
|---|
| 2026.06.18 | ₩15,075 | ₩15,228 | ₩14,834 | ₩14,861 | -1.42% | 4.5만 |
|---|
| 2026.06.17 | ₩15,410 | ₩15,410 | ₩14,941 | ₩14,955 | -2.96% | 3.9만 |
|---|
| 2026.06.16 | ₩15,035 | ₩15,075 | ₩14,955 | ₩15,008 | -0.18% | 4.2만 |
|---|
| 2026.06.15 | ₩15,249 | ₩15,651 | ₩15,022 | ₩15,022 | -1.49% | 7.3만 |
|---|
| 2026.06.12 | ₩15,316 | ₩15,316 | ₩14,901 | ₩15,276 | -0.26% | 22.3만 |
|---|
| 2026.06.11 | ₩15,263 | ₩15,511 | ₩15,035 | ₩15,102 | -1.05% | 25.4만 |
|---|
| 2026.06.10 | ₩14,968 | ₩15,196 | ₩14,901 | ₩15,062 | +0.63% | 9.5만 |
|---|
| 2026.06.09 | ₩14,941 | ₩15,142 | ₩14,834 | ₩14,928 | -0.09% | 5.6만 |
|---|
| 2026.06.08 | ₩15,048 | ₩15,082 | ₩14,901 | ₩14,941 | -0.71% | 7.9만 |
|---|
| 2026.06.05 | ₩14,955 | ₩15,115 | ₩14,780 | ₩14,888 | -0.45% | 14.7만 |
|---|
| 2026.06.04 | ₩14,821 | ₩15,142 | ₩14,821 | ₩15,048 | +1.54% | 18.7만 |
|---|
| 2026.06.03 | ₩14,821 | ₩15,028 | ₩14,747 | ₩14,937 | +0.79% | 72.5만 |
|---|
| 2026.06.02 | ₩15,055 | ₩15,075 | ₩14,794 | ₩14,847 | -1.38% | 8.4만 |
|---|
| 2026.06.01 | ₩15,035 | ₩15,276 | ₩14,747 | ₩14,861 | -1.16% | 23.2만 |
|---|
| 2026.05.29 | ₩14,988 | ₩15,316 | ₩14,928 | ₩14,928 | -0.40% | 10.8만 |
|---|
| 2026.05.28 | ₩15,142 | ₩15,303 | ₩14,968 | ₩15,035 | -0.71% | 5만 |
|---|
| 2026.05.27 | ₩14,914 | ₩15,140 | ₩14,914 | ₩15,022 | +0.72% | 5.9천 |
|---|
| 2026.05.26 | ₩15,075 | ₩15,075 | ₩14,914 | ₩14,955 | -0.80% | 1.5만 |
|---|
| 2026.05.22 | ₩15,042 | ₩15,209 | ₩14,941 | ₩14,968 | -0.49% | 5.4만 |
|---|
| 2026.05.21 | ₩15,008 | ₩15,209 | ₩14,968 | ₩15,008 | 0.00% | 4.8만 |
|---|
| 2026.05.20 | ₩15,022 | ₩15,209 | ₩14,995 | ₩14,995 | -0.18% | 1.9천 |
|---|
| 2026.05.19 | ₩15,008 | ₩15,008 | ₩14,834 | ₩14,928 | -0.54% | 4.4만 |
|---|
| 2026.05.18 | ₩15,008 | ₩15,058 | ₩14,740 | ₩14,847 | -1.07% | 8.6만 |
|---|
| 2026.05.15 | ₩15,022 | ₩15,223 | ₩14,740 | ₩14,847 | -1.16% | 6.5만 |
|---|
| 2026.05.14 | ₩15,276 | ₩15,290 | ₩15,035 | ₩15,142 | -0.88% | 1.7만 |
|---|
| 2026.05.13 | ₩15,142 | ₩15,203 | ₩15,142 | ₩15,142 | 0.00% | 1.2만 |
|---|
| 2026.05.12 | ₩15,075 | ₩15,209 | ₩15,075 | ₩15,142 | +0.44% | 1.8천 |
|---|
| 2026.05.11 | ₩15,022 | ₩15,383 | ₩15,022 | ₩15,115 | +0.62% | 2.8만 |
|---|
| 2026.05.08 | ₩15,008 | ₩15,162 | ₩15,008 | ₩15,115 | +0.71% | 1만 |
|---|
| 2026.05.07 | ₩15,383 | ₩15,383 | ₩15,115 | ₩15,115 | -1.74% | 3.1천 |
|---|
| 2026.05.06 | ₩15,303 | ₩15,370 | ₩15,129 | ₩15,129 | -1.14% | 1.7만 |
|---|
| 2026.05.05 | ₩15,142 | ₩15,142 | ₩14,941 | ₩15,075 | -0.44% | 2.4만 |
|---|
| 2026.05.04 | ₩15,142 | ₩15,276 | ₩14,901 | ₩14,941 | -1.33% | 2.5만 |
|---|
| 2026.05.01 | ₩15,089 | ₩15,276 | ₩14,914 | ₩14,968 | -0.80% | 2.1만 |
|---|
| 2026.04.30 | ₩15,276 | ₩15,316 | ₩15,008 | ₩15,142 | -0.88% | 7.4천 |
|---|
| 2026.04.29 | ₩15,169 | ₩15,256 | ₩15,022 | ₩15,102 | -0.44% | 3.4천 |
|---|
| 2026.04.28 | ₩15,276 | ₩15,276 | ₩14,955 | ₩15,008 | -1.75% | 6.7천 |
|---|
| 2026.04.27 | ₩15,357 | ₩15,357 | ₩15,048 | ₩15,048 | -2.01% | 1.3천 |
|---|
| 2026.04.24 | ₩15,129 | ₩15,383 | ₩14,928 | ₩15,236 | +0.71% | 9.5천 |
|---|
| 2026.04.23 | ₩14,941 | ₩15,276 | ₩14,941 | ₩15,142 | +1.35% | 6.2천 |
|---|
| 2026.04.22 | ₩15,142 | ₩15,370 | ₩15,075 | ₩15,075 | -0.44% | 1.9만 |
|---|
| 2026.04.21 | ₩15,239 | ₩15,276 | ₩15,142 | ₩15,142 | -0.63% | 4.5만 |
|---|
| 2026.04.20 | ₩14,941 | ₩15,417 | ₩14,941 | ₩15,209 | +1.79% | 7.3만 |
|---|
| 2026.04.17 | ₩15,008 | ₩15,353 | ₩14,821 | ₩15,008 | 0.00% | 13.8만 |
|---|
| 2026.04.16 | ₩14,874 | ₩14,876 | ₩14,740 | ₩14,807 | -0.45% | 5.5만 |
|---|
| 2026.04.15 | ₩14,724 | ₩14,834 | ₩14,720 | ₩14,794 | +0.47% | 11.3만 |
|---|
| 2026.04.14 | ₩14,888 | ₩15,035 | ₩14,673 | ₩14,780 | -0.72% | 4.1만 |
|---|
| 2026.04.13 | ₩14,713 | ₩14,881 | ₩14,620 | ₩14,646 | -0.46% | 7.2만 |
|---|
| 2026.04.10 | ₩14,673 | ₩14,961 | ₩14,613 | ₩14,687 | +0.09% | 17만 |
|---|
| 2026.04.09 | ₩14,646 | ₩14,727 | ₩14,593 | ₩14,646 | 0.00% | 4.1만 |
|---|
| 2026.04.08 | ₩14,821 | ₩15,008 | ₩14,553 | ₩14,660 | -1.08% | 19.6만 |
|---|
| 2026.04.07 | ₩14,740 | ₩14,740 | ₩14,606 | ₩14,606 | -0.91% | 1.3천 |
|---|
| 2026.04.06 | ₩14,660 | ₩14,821 | ₩14,620 | ₩14,700 | +0.27% | 2.7만 |
|---|
| 2026.04.02 | ₩14,874 | ₩14,874 | ₩14,512 | ₩14,620 | -1.71% | 4.3만 |
|---|
| 2026.04.01 | ₩15,008 | ₩15,008 | ₩14,553 | ₩14,606 | -2.68% | 3.9만 |
|---|
| 2026.03.31 | ₩14,673 | ₩14,874 | ₩14,539 | ₩14,700 | +0.18% | 4.7만 |
|---|
| 2026.03.30 | ₩14,512 | ₩14,680 | ₩14,512 | ₩14,566 | +0.37% | 2.1만 |
|---|
| 2026.03.27 | ₩14,740 | ₩14,740 | ₩14,620 | ₩14,700 | -0.27% | 5.1천 |
|---|
| 2026.03.26 | ₩14,834 | ₩14,874 | ₩14,486 | ₩14,486 | -2.35% | 1.3만 |
|---|
| 2026.03.25 | ₩15,075 | ₩15,075 | ₩14,660 | ₩14,673 | -2.67% | 3만 |
|---|
| 2026.03.24 | ₩14,740 | ₩15,048 | ₩14,606 | ₩14,700 | -0.27% | 40.6만 |
|---|
| 2026.03.23 | ₩14,740 | ₩15,357 | ₩14,606 | ₩14,821 | +0.55% | 66.9만 |
|---|
| 2026.03.20 | ₩14,807 | ₩15,062 | ₩14,780 | ₩14,874 | +0.45% | 5.5만 |
|---|
| 2026.03.19 | ₩14,767 | ₩15,075 | ₩14,754 | ₩14,861 | +0.64% | 6.6만 |
|---|
| 2026.03.18 | ₩14,888 | ₩15,410 | ₩14,780 | ₩14,901 | +0.09% | 5.8만 |
|---|
| 2026.03.17 | ₩14,807 | ₩15,243 | ₩14,740 | ₩14,921 | +0.77% | 22.3만 |
|---|
| 2026.03.16 | ₩14,821 | ₩15,008 | ₩14,780 | ₩14,941 | +0.81% | 1.8만 |
|---|
| 2026.03.13 | ₩15,102 | ₩15,477 | ₩14,771 | ₩14,874 | -1.51% | 7.2만 |
|---|
| 2026.03.12 | ₩15,276 | ₩15,933 | ₩14,961 | ₩14,981 | -1.93% | 5.6만 |
|---|
| 2026.03.11 | ₩16,603 | ₩16,750 | ₩15,089 | ₩15,129 | -8.88% | 1.5만 |
|---|
| 2026.03.10 | ₩15,115 | ₩16,080 | ₩15,089 | ₩15,450 | +2.22% | 3.9만 |
|---|
| 2026.03.09 | ₩16,482 | ₩16,482 | ₩15,410 | ₩15,745 | -4.47% | 2.3만 |
|---|
| 2026.03.06 | ₩16,750 | ₩16,750 | ₩15,410 | ₩15,437 | -7.84% | 1.4만 |
|---|
| 2026.03.05 | ₩16,080 | ₩16,080 | ₩15,182 | ₩15,745 | -2.08% | 3.9만 |
|---|
| 2026.03.04 | ₩15,772 | ₩16,053 | ₩15,115 | ₩15,745 | -0.17% | 3.9만 |
|---|
| 2026.03.03 | ₩16,161 | ₩16,851 | ₩15,450 | ₩16,020 | -0.87% | 4.5만 |
|---|
| 2026.03.02 | ₩16,844 | ₩17,166 | ₩16,120 | ₩16,777 | -0.40% | 4.5만 |
|---|
| 2026.02.27 | ₩16,764 | ₩17,018 | ₩16,750 | ₩17,018 | +1.52% | 1.8천 |
|---|
| 2026.02.26 | ₩17,139 | ₩17,152 | ₩16,817 | ₩16,991 | -0.86% | 6.6천 |
|---|
| 2026.02.25 | ₩17,273 | ₩18,258 | ₩16,080 | ₩17,889 | +3.57% | 2.7만 |
|---|
| 2026.02.24 | ₩17,219 | ₩17,259 | ₩16,835 | ₩17,259 | +0.23% | 1.1만 |
|---|
| 2026.02.23 | ₩17,728 | ₩17,889 | ₩17,018 | ₩17,420 | -1.74% | 5.1만 |
|---|
| 2026.02.20 | ₩17,353 | ₩18,211 | ₩16,442 | ₩17,862 | +2.93% | 9.7만 |
|---|
| 2026.02.19 | ₩18,666 | ₩19,062 | ₩18,224 | ₩18,432 | -1.26% | 7만 |
|---|
| 2026.02.18 | ₩19,390 | ₩19,390 | ₩18,894 | ₩18,894 | -2.56% | 5.9천 |
|---|
| 2026.02.17 | ₩18,747 | ₩19,269 | ₩18,747 | ₩18,894 | +0.79% | 1.2만 |
|---|
| 2026.02.13 | ₩18,720 | ₩19,176 | ₩18,626 | ₩18,640 | -0.43% | 2.4만 |
|---|
| 2026.02.12 | ₩18,894 | ₩19,216 | ₩18,666 | ₩18,854 | -0.21% | 5.1만 |
|---|
| 2026.02.11 | ₩18,894 | ₩18,948 | ₩18,492 | ₩18,626 | -1.42% | 1.4만 |
|---|
| 2026.02.10 | ₩18,439 | ₩18,559 | ₩18,291 | ₩18,291 | -0.80% | 1만 |
|---|
| 2026.02.09 | ₩18,224 | ₩18,760 | ₩18,092 | ₩18,492 | +1.47% | 3.7만 |
|---|
| 2026.02.06 | ₩18,760 | ₩18,760 | ₩18,077 | ₩18,291 | -2.50% | 8.8천 |
|---|
| 2026.02.05 | ₩18,747 | ₩18,760 | ₩18,050 | ₩18,258 | -2.61% | 2.6만 |
|---|
| 2026.02.04 | ₩18,787 | ₩18,787 | ₩17,822 | ₩17,943 | -4.49% | 2.1만 |
|---|
| 2026.02.03 | ₩18,626 | ₩18,961 | ₩18,238 | ₩18,760 | +0.72% | 7.3만 |
|---|
| 2026.02.02 | ₩18,599 | ₩18,774 | ₩17,728 | ₩18,626 | +0.14% | 6.8만 |
|---|
| 2026.01.30 | ₩19,217 | ₩19,217 | ₩18,666 | ₩18,760 | -2.38% | 2.8만 |
|---|
| 2026.01.29 | ₩18,626 | ₩18,961 | ₩18,492 | ₩18,666 | +0.22% | 8.6천 |
|---|
| 2026.01.28 | ₩19,193 | ₩19,193 | ₩18,425 | ₩18,626 | -2.95% | 2.4만 |
|---|
| 2026.01.27 | ₩19,028 | ₩19,095 | ₩18,586 | ₩18,586 | -2.32% | 4.4만 |
|---|
| 2026.01.26 | ₩18,988 | ₩19,229 | ₩18,787 | ₩19,028 | +0.21% | 4.3만 |
|---|
| 2026.01.23 | ₩18,425 | ₩19,122 | ₩18,224 | ₩18,760 | +1.82% | 11.6만 |
|---|
| 2026.01.22 | ₩18,224 | ₩18,291 | ₩17,862 | ₩18,291 | +0.37% | 2.1만 |
|---|
| 2026.01.21 | ₩18,224 | ₩18,271 | ₩18,211 | ₩18,224 | 0.00% | 1만 |
|---|
| 2026.01.20 | ₩17,822 | ₩18,398 | ₩17,822 | ₩18,157 | +1.88% | 1.4만 |
|---|
| 2026.01.16 | ₩17,836 | ₩17,970 | ₩17,676 | ₩17,822 | -0.08% | 3.5만 |
|---|
| 2026.01.15 | ₩17,876 | ₩18,345 | ₩17,718 | ₩18,291 | +2.32% | 7.5만 |
|---|
| 2026.01.14 | ₩17,742 | ₩18,398 | ₩17,742 | ₩18,291 | +3.10% | 2.1만 |
|---|
| 2026.01.13 | ₩17,588 | ₩18,345 | ₩17,139 | ₩18,345 | +4.30% | 5.9만 |
|---|
| 2026.01.12 | ₩18,063 | ₩18,224 | ₩17,420 | ₩17,675 | -2.15% | 10.6만 |
|---|
| 2026.01.09 | ₩17,849 | ₩18,260 | ₩17,682 | ₩17,956 | +0.60% | 12.7만 |
|---|
| 2026.01.08 | ₩18,358 | ₩18,358 | ₩17,889 | ₩18,023 | -1.82% | 17.8만 |
|---|
| 2026.01.07 | ₩18,425 | ₩18,425 | ₩17,594 | ₩17,755 | -3.64% | 6.4만 |
|---|
| 2026.01.06 | ₩17,987 | ₩18,586 | ₩17,474 | ₩18,197 | +1.17% | 42.7만 |
|---|
| 2026.01.05 | ₩17,621 | ₩17,621 | ₩17,085 | ₩17,420 | -1.14% | 7.9만 |
|---|
| 2026.01.02 | ₩17,715 | ₩18,057 | ₩17,099 | ₩17,420 | -1.66% | 3.5만 |
|---|
| 2025.12.31 | ₩18,077 | ₩18,090 | ₩16,924 | ₩17,460 | -3.41% | 13.8만 |
|---|
| 2025.12.30 | ₩18,050 | ₩18,559 | ₩17,460 | ₩17,474 | -3.19% | 3.4만 |
|---|
| 2025.12.29 | ₩17,798 | ₩18,626 | ₩17,755 | ₩17,849 | +0.29% | 8.9천 |
|---|
| 2025.12.26 | ₩18,680 | ₩18,680 | ₩17,769 | ₩17,782 | -4.81% | 2.2만 |
|---|
| 2025.12.24 | ₩18,599 | ₩18,680 | ₩17,943 | ₩18,385 | -1.15% | 3.2만 |
|---|
| 2025.12.23 | ₩17,836 | ₩18,693 | ₩16,985 | ₩18,077 | +1.35% | 12.2만 |
|---|
| 2025.12.22 | ₩17,018 | ₩18,412 | ₩16,462 | ₩18,104 | +6.38% | 12.2만 |
|---|
| 2025.12.19 | ₩16,721 | ₩17,018 | ₩16,616 | ₩17,018 | +1.78% | 6.9만 |
|---|
| 2025.12.18 | ₩16,161 | ₩17,085 | ₩16,161 | ₩16,429 | +1.66% | 47.3만 |
|---|
| 2025.12.17 | ₩16,214 | ₩16,348 | ₩16,080 | ₩16,080 | -0.83% | 5.2만 |
|---|
| 2025.12.16 | ₩16,375 | ₩16,442 | ₩15,812 | ₩15,812 | -3.44% | 11.5만 |
|---|
| 2025.12.15 | ₩16,603 | ₩16,991 | ₩16,082 | ₩16,388 | -1.29% | 25.2만 |
|---|
| 2025.12.12 | ₩16,817 | ₩16,817 | ₩16,134 | ₩16,362 | -2.71% | 32.4만 |
|---|
| 2025.12.11 | ₩16,496 | ₩17,447 | ₩16,482 | ₩16,683 | +1.14% | 18만 |
|---|
| 2025.12.10 | ₩17,487 | ₩17,487 | ₩16,965 | ₩16,978 | -2.91% | 37.6만 |
|---|
| 2025.12.09 | ₩17,192 | ₩17,521 | ₩16,757 | ₩17,018 | -1.01% | 54.5만 |
|---|
| 2025.12.08 | ₩16,737 | ₩17,353 | ₩16,616 | ₩17,340 | +3.60% | 50.9만 |
|---|
| 2025.12.05 | ₩15,826 | ₩17,407 | ₩15,759 | ₩16,348 | +3.30% | 309.6만 |
|---|
| 2025.12.04 | ₩14,365 | ₩14,365 | ₩14,338 | ₩14,338 | -0.19% | 5.6만 |
|---|
| 2025.12.03 | ₩14,338 | ₩14,338 | ₩14,338 | ₩14,338 | 0.00% | 1.2천 |
|---|
| 2025.12.02 | ₩14,432 | ₩14,432 | ₩14,432 | ₩14,432 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩14,459 | ₩14,459 | ₩14,432 | ₩14,432 | -0.19% | 1.2만 |
|---|
| 2025.11.28 | ₩14,459 | ₩14,459 | ₩14,459 | ₩14,459 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩14,405 | ₩14,405 | ₩14,405 | ₩14,405 | 0.00% | 1천 |
|---|
| 2025.11.25 | ₩14,405 | ₩14,405 | ₩14,405 | ₩14,405 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩14,405 | ₩14,405 | ₩14,405 | ₩14,405 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩14,405 | ₩14,405 | ₩14,405 | ₩14,405 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩14,405 | ₩14,405 | ₩14,405 | ₩14,405 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩14,405 | ₩14,405 | ₩14,405 | ₩14,405 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩14,405 | ₩14,405 | ₩14,405 | ₩14,405 | 0.00% | 200 |
|---|
| 2025.11.17 | ₩14,459 | ₩14,459 | ₩14,459 | ₩14,459 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩14,459 | ₩14,459 | ₩14,459 | ₩14,459 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩14,419 | ₩14,459 | ₩14,399 | ₩14,459 | +0.28% | 2만 |
|---|
| 2025.11.12 | ₩14,433 | ₩14,433 | ₩14,433 | ₩14,433 | 0.00% | 3천 |
|---|
| 2025.11.11 | ₩14,338 | ₩14,338 | ₩14,338 | ₩14,338 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩14,338 | ₩14,338 | ₩14,338 | ₩14,338 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩14,352 | ₩14,352 | ₩14,338 | ₩14,338 | -0.09% | 5.1천 |
|---|
| 2025.11.06 | ₩14,378 | ₩14,378 | ₩14,378 | ₩14,378 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩14,378 | ₩14,378 | ₩14,378 | ₩14,378 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩14,372 | ₩14,405 | ₩14,372 | ₩14,378 | +0.05% | 1.5천 |
|---|
| 2025.11.03 | ₩14,372 | ₩14,372 | ₩14,372 | ₩14,372 | 0.00% | 1천 |
|---|
| 2025.10.31 | ₩14,338 | ₩14,338 | ₩14,338 | ₩14,338 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩14,338 | ₩14,338 | ₩14,338 | ₩14,338 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩14,338 | ₩14,338 | ₩14,338 | ₩14,338 | 0.00% | 1.9천 |
|---|
| 2025.10.28 | ₩14,338 | ₩14,338 | ₩14,338 | ₩14,338 | 0.00% | 1천 |
|---|
| 2025.10.27 | ₩14,311 | ₩14,311 | ₩14,311 | ₩14,311 | 0.00% | 0 |
|---|
| 2025.10.24 | ₩14,311 | ₩14,311 | ₩14,311 | ₩14,311 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩14,311 | ₩14,311 | ₩14,311 | ₩14,311 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩14,311 | ₩14,311 | ₩14,311 | ₩14,311 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩14,311 | ₩14,311 | ₩14,311 | ₩14,311 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩14,311 | ₩14,311 | ₩14,311 | ₩14,311 | 0.00% | 900 |
|---|
| 2025.10.17 | ₩14,311 | ₩14,338 | ₩14,311 | ₩14,338 | +0.19% | 4.5만 |
|---|
| 2025.10.16 | ₩14,258 | ₩14,258 | ₩14,258 | ₩14,258 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩14,258 | ₩14,258 | ₩14,258 | ₩14,258 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩14,258 | ₩14,258 | ₩14,258 | ₩14,258 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩14,258 | ₩14,258 | ₩14,258 | ₩14,258 | 0.00% | 3만 |
|---|
| 2025.10.10 | ₩14,244 | ₩14,244 | ₩14,244 | ₩14,244 | 0.00% | 2천 |
|---|