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 | ₩21,076 | ₩21,851 | ₩20,689 | ₩21,090 | +0.06% | 55.9만 |
| 2026.10.08 | ₩21,183 | ₩21,651 | ₩20,288 | ₩21,130 | -0.25% | 94.8만 |
| 2026.10.07 | ₩21,651 | ₩22,212 | ₩21,116 | ₩21,424 | -1.05% | 64.8만 |
| 2026.10.06 | ₩22,480 | ₩23,121 | ₩21,531 | ₩21,865 | -2.73% | 71.2만 |
| 2026.10.05 | ₩21,758 | ₩22,881 | ₩21,250 | ₩22,493 | +3.38% | 77.3만 |
| 2026.10.02 | ₩21,050 | ₩21,851 | ₩20,695 | ₩21,811 | +3.62% | 81.4만 |
| 2026.10.01 | ₩21,090 | ₩21,918 | ₩20,849 | ₩20,903 | -0.89% | 58.6만 |
| 2026.09.30 | ₩21,223 | ₩21,731 | ₩20,822 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,050 |
| -0.82% |
| 51.9만 |
| 2026.09.29 | ₩21,678 | ₩22,105 | ₩20,595 | ₩21,277 | -1.85% | 50.8만 |
|---|
| 2026.09.28 | ₩21,370 | ₩21,938 | ₩20,929 | ₩21,638 | +1.25% | 25.6만 |
|---|
| 2026.09.25 | ₩21,317 | ₩21,684 | ₩20,542 | ₩21,370 | +0.25% | 41.9만 |
|---|
| 2026.09.24 | ₩20,809 | ₩21,611 | ₩20,421 | ₩21,397 | +2.83% | 50.8만 |
|---|
| 2026.09.23 | ₩21,972 | ₩21,978 | ₩20,562 | ₩20,983 | -4.50% | 57.9만 |
|---|
| 2026.09.22 | ₩22,252 | ₩22,533 | ₩21,384 | ₩21,992 | -1.17% | 56.8만 |
|---|
| 2026.09.21 | ₩22,974 | ₩23,388 | ₩22,186 | ₩22,186 | -3.43% | 58.8만 |
|---|
| 2026.09.18 | ₩21,851 | ₩23,061 | ₩21,745 | ₩22,867 | +4.65% | 604.7만 |
|---|
| 2026.09.17 | ₩19,833 | ₩21,972 | ₩19,833 | ₩21,771 | +9.77% | 113.6만 |
|---|
| 2026.09.16 | ₩19,686 | ₩20,181 | ₩19,553 | ₩19,686 | 0.00% | 42.4만 |
|---|
| 2026.09.15 | ₩19,994 | ₩20,749 | ₩19,045 | ₩19,566 | -2.14% | 52.3만 |
|---|
| 2026.09.14 | ₩19,219 | ₩20,047 | ₩19,045 | ₩19,994 | +4.03% | 75.6만 |
|---|
| 2026.09.11 | ₩19,847 | ₩20,232 | ₩19,205 | ₩19,205 | -3.23% | 53.5만 |
|---|
| 2026.09.10 | ₩20,903 | ₩20,956 | ₩19,740 | ₩19,767 | -5.43% | 74.5만 |
|---|
| 2026.09.09 | ₩21,330 | ₩21,517 | ₩20,742 | ₩21,050 | -1.32% | 40.1만 |
|---|
| 2026.09.08 | ₩22,373 | ₩22,373 | ₩21,107 | ₩21,370 | -4.48% | 54.2만 |
|---|
| 2026.09.04 | ₩21,918 | ₩22,954 | ₩21,464 | ₩21,798 | -0.55% | 62.2만 |
|---|
| 2026.09.03 | ₩21,210 | ₩22,921 | ₩20,996 | ₩22,587 | +6.49% | 96.6만 |
|---|
| 2026.09.02 | ₩20,368 | ₩21,424 | ₩20,061 | ₩21,317 | +4.66% | 98.5만 |
|---|
| 2026.09.01 | ₩19,780 | ₩20,689 | ₩19,606 | ₩20,381 | +3.04% | 194.6만 |
|---|
| 2026.08.31 | ₩19,553 | ₩19,793 | ₩19,085 | ₩19,767 | +1.09% | 77만 |
|---|
| 2026.08.28 | ₩18,751 | ₩20,167 | ₩18,457 | ₩19,767 | +5.42% | 171.4만 |
|---|
| 2026.08.27 | ₩18,831 | ₩19,165 | ₩18,390 | ₩18,631 | -1.06% | 34.9만 |
|---|
| 2026.08.26 | ₩18,684 | ₩19,105 | ₩18,651 | ₩18,831 | +0.79% | 50만 |
|---|
| 2026.08.25 | ₩18,390 | ₩18,945 | ₩18,296 | ₩18,697 | +1.67% | 47.6만 |
|---|
| 2026.08.24 | ₩18,296 | ₩18,550 | ₩17,842 | ₩18,417 | +0.66% | 42.6만 |
|---|
| 2026.08.21 | ₩17,815 | ₩18,884 | ₩17,815 | ₩18,457 | +3.60% | 73.5만 |
|---|
| 2026.08.20 | ₩18,216 | ₩18,577 | ₩17,922 | ₩18,056 | -0.88% | 91만 |
|---|
| 2026.08.19 | ₩17,561 | ₩18,697 | ₩17,561 | ₩18,216 | +3.73% | 84만 |
|---|
| 2026.08.18 | ₩17,267 | ₩18,270 | ₩17,053 | ₩17,976 | +4.10% | 154.9만 |
|---|
| 2026.08.17 | ₩15,370 | ₩17,601 | ₩15,356 | ₩17,374 | +13.04% | 189.3만 |
|---|
| 2026.08.14 | ₩15,637 | ₩15,971 | ₩15,276 | ₩15,450 | -1.20% | 77.5만 |
|---|
| 2026.08.13 | ₩15,677 | ₩15,891 | ₩15,236 | ₩15,517 | -1.02% | 61.2만 |
|---|
| 2026.08.12 | ₩16,038 | ₩16,091 | ₩15,276 | ₩15,436 | -3.75% | 140.8만 |
|---|
| 2026.08.11 | ₩15,664 | ₩16,439 | ₩15,396 | ₩16,038 | +2.39% | 106.1만 |
|---|
| 2026.08.10 | ₩14,902 | ₩15,966 | ₩14,756 | ₩15,530 | +4.22% | 89.9만 |
|---|
| 2026.08.07 | ₩14,568 | ₩15,089 | ₩14,568 | ₩14,902 | +2.29% | 54.9만 |
|---|
| 2026.08.06 | ₩14,835 | ₩15,236 | ₩14,501 | ₩14,581 | -1.71% | 35.8만 |
|---|
| 2026.08.05 | ₩14,474 | ₩15,182 | ₩14,381 | ₩14,581 | +0.74% | 122.6만 |
|---|
| 2026.08.04 | ₩14,969 | ₩15,276 | ₩14,314 | ₩14,581 | -2.59% | 60만 |
|---|
| 2026.08.03 | ₩14,902 | ₩15,396 | ₩14,514 | ₩14,715 | -1.26% | 75.5만 |
|---|
| 2026.07.31 | ₩14,033 | ₩15,343 | ₩14,033 | ₩14,902 | +6.19% | 126.4만 |
|---|
| 2026.07.30 | ₩13,552 | ₩13,942 | ₩13,338 | ₩13,351 | -1.48% | 58.2만 |
|---|
| 2026.07.29 | ₩14,461 | ₩14,487 | ₩13,325 | ₩13,445 | -7.02% | 59.5만 |
|---|
| 2026.07.28 | ₩15,156 | ₩15,718 | ₩13,859 | ₩14,394 | -5.03% | 75.8만 |
|---|
| 2026.07.27 | ₩15,784 | ₩15,784 | ₩14,220 | ₩15,209 | -3.64% | 144.9만 |
|---|
| 2026.07.24 | ₩16,345 | ₩16,412 | ₩14,167 | ₩15,022 | -8.09% | 57.5만 |
|---|
| 2026.07.23 | ₩17,454 | ₩18,076 | ₩15,770 | ₩16,305 | -6.58% | 76.4만 |
|---|
| 2026.07.22 | ₩17,374 | ₩19,058 | ₩16,373 | ₩17,561 | +1.08% | 70.6만 |
|---|
| 2026.07.21 | ₩15,623 | ₩19,005 | ₩15,344 | ₩17,388 | +11.29% | 57.8만 |
|---|
| 2026.07.20 | ₩16,064 | ₩16,653 | ₩15,958 | ₩15,971 | -0.58% | 10.9만 |
|---|
| 2026.07.17 | ₩15,917 | ₩16,278 | ₩15,871 | ₩15,904 | -0.08% | 4만 |
|---|
| 2026.07.16 | ₩16,078 | ₩16,359 | ₩15,804 | ₩16,038 | -0.25% | 14.9만 |
|---|
| 2026.07.15 | ₩15,904 | ₩16,071 | ₩15,784 | ₩15,864 | -0.25% | 7.7만 |
|---|
| 2026.07.14 | ₩14,808 | ₩16,372 | ₩14,728 | ₩15,837 | +6.95% | 22.2만 |
|---|
| 2026.07.13 | ₩14,167 | ₩14,835 | ₩13,298 | ₩14,675 | +3.58% | 46.1만 |
|---|
| 2026.07.10 | ₩14,461 | ₩14,481 | ₩14,354 | ₩14,434 | -0.18% | 18.7만 |
|---|
| 2026.07.09 | ₩15,075 | ₩15,189 | ₩14,314 | ₩14,568 | -3.37% | 50.6만 |
|---|
| 2026.07.08 | ₩15,236 | ₩15,570 | ₩15,109 | ₩15,236 | 0.00% | 5.6만 |
|---|
| 2026.07.07 | ₩14,501 | ₩15,690 | ₩14,167 | ₩15,370 | +5.99% | 73.4만 |
|---|
| 2026.07.06 | ₩14,594 | ₩14,634 | ₩14,447 | ₩14,474 | -0.82% | 71.9만 |
|---|
| 2026.07.02 | ₩14,554 | ₩14,768 | ₩14,487 | ₩14,701 | +1.01% | 24.1만 |
|---|
| 2026.07.01 | ₩14,501 | ₩14,594 | ₩14,487 | ₩14,514 | +0.09% | 13.2만 |
|---|
| 2026.06.30 | ₩14,514 | ₩14,608 | ₩14,501 | ₩14,541 | +0.18% | 10만 |
|---|
| 2026.06.29 | ₩14,581 | ₩14,802 | ₩14,556 | ₩14,594 | +0.09% | 29.6만 |
|---|
| 2026.06.26 | ₩14,514 | ₩14,688 | ₩14,514 | ₩14,608 | +0.64% | 25만 |
|---|
| 2026.06.25 | ₩14,728 | ₩15,236 | ₩14,541 | ₩14,648 | -0.54% | 27.9만 |
|---|
| 2026.06.24 | ₩14,822 | ₩14,822 | ₩14,594 | ₩14,728 | -0.63% | 9.1만 |
|---|
| 2026.06.23 | ₩14,701 | ₩14,701 | ₩14,541 | ₩14,581 | -0.82% | 11.6만 |
|---|
| 2026.06.22 | ₩15,009 | ₩15,241 | ₩14,590 | ₩14,715 | -1.96% | 11만 |
|---|
| 2026.06.18 | ₩15,035 | ₩15,188 | ₩14,795 | ₩14,822 | -1.42% | 4.5만 |
|---|
| 2026.06.17 | ₩15,370 | ₩15,370 | ₩14,902 | ₩14,915 | -2.96% | 3.9만 |
|---|
| 2026.06.16 | ₩14,995 | ₩15,035 | ₩14,915 | ₩14,969 | -0.18% | 4.2만 |
|---|
| 2026.06.15 | ₩15,209 | ₩15,610 | ₩14,982 | ₩14,982 | -1.49% | 7.3만 |
|---|
| 2026.06.12 | ₩15,276 | ₩15,276 | ₩14,862 | ₩15,236 | -0.26% | 22.3만 |
|---|
| 2026.06.11 | ₩15,223 | ₩15,470 | ₩14,995 | ₩15,062 | -1.05% | 25.4만 |
|---|
| 2026.06.10 | ₩14,928 | ₩15,156 | ₩14,862 | ₩15,022 | +0.63% | 9.5만 |
|---|
| 2026.06.09 | ₩14,902 | ₩15,102 | ₩14,795 | ₩14,888 | -0.09% | 5.6만 |
|---|
| 2026.06.08 | ₩15,009 | ₩15,042 | ₩14,862 | ₩14,902 | -0.71% | 7.9만 |
|---|
| 2026.06.05 | ₩14,915 | ₩15,075 | ₩14,741 | ₩14,848 | -0.45% | 14.7만 |
|---|
| 2026.06.04 | ₩14,781 | ₩15,102 | ₩14,781 | ₩15,009 | +1.54% | 18.7만 |
|---|
| 2026.06.03 | ₩14,781 | ₩14,989 | ₩14,708 | ₩14,898 | +0.79% | 72.5만 |
|---|
| 2026.06.02 | ₩15,015 | ₩15,035 | ₩14,755 | ₩14,808 | -1.38% | 8.4만 |
|---|
| 2026.06.01 | ₩14,995 | ₩15,236 | ₩14,708 | ₩14,822 | -1.16% | 23.2만 |
|---|
| 2026.05.29 | ₩14,949 | ₩15,276 | ₩14,888 | ₩14,888 | -0.40% | 10.8만 |
|---|
| 2026.05.28 | ₩15,102 | ₩15,263 | ₩14,928 | ₩14,995 | -0.71% | 5만 |
|---|
| 2026.05.27 | ₩14,875 | ₩15,100 | ₩14,875 | ₩14,982 | +0.72% | 5.9천 |
|---|
| 2026.05.26 | ₩15,035 | ₩15,035 | ₩14,875 | ₩14,915 | -0.80% | 1.5만 |
|---|
| 2026.05.22 | ₩15,002 | ₩15,169 | ₩14,902 | ₩14,928 | -0.49% | 5.4만 |
|---|
| 2026.05.21 | ₩14,969 | ₩15,169 | ₩14,928 | ₩14,969 | 0.00% | 4.8만 |
|---|
| 2026.05.20 | ₩14,982 | ₩15,169 | ₩14,955 | ₩14,955 | -0.18% | 1.9천 |
|---|
| 2026.05.19 | ₩14,969 | ₩14,969 | ₩14,795 | ₩14,888 | -0.54% | 4.4만 |
|---|
| 2026.05.18 | ₩14,969 | ₩15,018 | ₩14,701 | ₩14,808 | -1.07% | 8.6만 |
|---|
| 2026.05.15 | ₩14,982 | ₩15,182 | ₩14,701 | ₩14,808 | -1.16% | 6.5만 |
|---|
| 2026.05.14 | ₩15,236 | ₩15,249 | ₩14,995 | ₩15,102 | -0.88% | 1.7만 |
|---|
| 2026.05.13 | ₩15,102 | ₩15,162 | ₩15,102 | ₩15,102 | 0.00% | 1.2만 |
|---|
| 2026.05.12 | ₩15,035 | ₩15,169 | ₩15,035 | ₩15,102 | +0.44% | 1.8천 |
|---|
| 2026.05.11 | ₩14,982 | ₩15,343 | ₩14,982 | ₩15,075 | +0.62% | 2.8만 |
|---|
| 2026.05.08 | ₩14,969 | ₩15,122 | ₩14,969 | ₩15,075 | +0.71% | 1만 |
|---|
| 2026.05.07 | ₩15,343 | ₩15,343 | ₩15,075 | ₩15,075 | -1.74% | 3.1천 |
|---|
| 2026.05.06 | ₩15,263 | ₩15,329 | ₩15,089 | ₩15,089 | -1.14% | 1.7만 |
|---|
| 2026.05.05 | ₩15,102 | ₩15,102 | ₩14,902 | ₩15,035 | -0.44% | 2.4만 |
|---|
| 2026.05.04 | ₩15,102 | ₩15,236 | ₩14,862 | ₩14,902 | -1.33% | 2.5만 |
|---|
| 2026.05.01 | ₩15,049 | ₩15,236 | ₩14,875 | ₩14,928 | -0.80% | 2.1만 |
|---|
| 2026.04.30 | ₩15,236 | ₩15,276 | ₩14,969 | ₩15,102 | -0.88% | 7.4천 |
|---|
| 2026.04.29 | ₩15,129 | ₩15,216 | ₩14,982 | ₩15,062 | -0.44% | 3.4천 |
|---|
| 2026.04.28 | ₩15,236 | ₩15,236 | ₩14,915 | ₩14,969 | -1.75% | 6.7천 |
|---|
| 2026.04.27 | ₩15,316 | ₩15,316 | ₩15,009 | ₩15,009 | -2.01% | 1.3천 |
|---|
| 2026.04.24 | ₩15,089 | ₩15,343 | ₩14,888 | ₩15,196 | +0.71% | 9.5천 |
|---|
| 2026.04.23 | ₩14,902 | ₩15,236 | ₩14,902 | ₩15,102 | +1.35% | 6.2천 |
|---|
| 2026.04.22 | ₩15,102 | ₩15,329 | ₩15,035 | ₩15,035 | -0.44% | 1.9만 |
|---|
| 2026.04.21 | ₩15,198 | ₩15,236 | ₩15,102 | ₩15,102 | -0.63% | 4.5만 |
|---|
| 2026.04.20 | ₩14,902 | ₩15,376 | ₩14,902 | ₩15,169 | +1.79% | 7.3만 |
|---|
| 2026.04.17 | ₩14,969 | ₩15,312 | ₩14,781 | ₩14,969 | 0.00% | 13.8만 |
|---|
| 2026.04.16 | ₩14,835 | ₩14,836 | ₩14,701 | ₩14,768 | -0.45% | 5.5만 |
|---|
| 2026.04.15 | ₩14,685 | ₩14,795 | ₩14,681 | ₩14,755 | +0.47% | 11.3만 |
|---|
| 2026.04.14 | ₩14,848 | ₩14,995 | ₩14,634 | ₩14,741 | -0.72% | 4.1만 |
|---|
| 2026.04.13 | ₩14,675 | ₩14,842 | ₩14,581 | ₩14,608 | -0.46% | 7.2만 |
|---|
| 2026.04.10 | ₩14,634 | ₩14,922 | ₩14,574 | ₩14,648 | +0.09% | 17만 |
|---|
| 2026.04.09 | ₩14,608 | ₩14,688 | ₩14,554 | ₩14,608 | 0.00% | 4.1만 |
|---|
| 2026.04.08 | ₩14,781 | ₩14,969 | ₩14,514 | ₩14,621 | -1.08% | 19.6만 |
|---|
| 2026.04.07 | ₩14,701 | ₩14,701 | ₩14,568 | ₩14,568 | -0.91% | 1.3천 |
|---|
| 2026.04.06 | ₩14,621 | ₩14,781 | ₩14,581 | ₩14,661 | +0.27% | 2.7만 |
|---|
| 2026.04.02 | ₩14,835 | ₩14,835 | ₩14,474 | ₩14,581 | -1.71% | 4.3만 |
|---|
| 2026.04.01 | ₩14,969 | ₩14,969 | ₩14,514 | ₩14,568 | -2.68% | 3.9만 |
|---|
| 2026.03.31 | ₩14,634 | ₩14,835 | ₩14,501 | ₩14,661 | +0.18% | 4.7만 |
|---|
| 2026.03.30 | ₩14,474 | ₩14,641 | ₩14,474 | ₩14,528 | +0.37% | 2.1만 |
|---|
| 2026.03.27 | ₩14,701 | ₩14,701 | ₩14,581 | ₩14,661 | -0.27% | 5.1천 |
|---|
| 2026.03.26 | ₩14,795 | ₩14,835 | ₩14,447 | ₩14,447 | -2.35% | 1.3만 |
|---|
| 2026.03.25 | ₩15,035 | ₩15,035 | ₩14,621 | ₩14,634 | -2.67% | 3만 |
|---|
| 2026.03.24 | ₩14,701 | ₩15,009 | ₩14,568 | ₩14,661 | -0.27% | 40.6만 |
|---|
| 2026.03.23 | ₩14,701 | ₩15,316 | ₩14,568 | ₩14,781 | +0.55% | 66.9만 |
|---|
| 2026.03.20 | ₩14,768 | ₩15,022 | ₩14,741 | ₩14,835 | +0.45% | 5.5만 |
|---|
| 2026.03.19 | ₩14,728 | ₩15,035 | ₩14,715 | ₩14,822 | +0.64% | 6.6만 |
|---|
| 2026.03.18 | ₩14,848 | ₩15,370 | ₩14,741 | ₩14,862 | +0.09% | 5.8만 |
|---|
| 2026.03.17 | ₩14,768 | ₩15,202 | ₩14,701 | ₩14,882 | +0.77% | 22.3만 |
|---|
| 2026.03.16 | ₩14,781 | ₩14,969 | ₩14,741 | ₩14,902 | +0.81% | 1.8만 |
|---|
| 2026.03.13 | ₩15,062 | ₩15,436 | ₩14,732 | ₩14,835 | -1.51% | 7.2만 |
|---|
| 2026.03.12 | ₩15,236 | ₩15,891 | ₩14,922 | ₩14,942 | -1.93% | 5.6만 |
|---|
| 2026.03.11 | ₩16,559 | ₩16,706 | ₩15,049 | ₩15,089 | -8.88% | 1.5만 |
|---|
| 2026.03.10 | ₩15,075 | ₩16,038 | ₩15,049 | ₩15,410 | +2.22% | 3.9만 |
|---|
| 2026.03.09 | ₩16,439 | ₩16,439 | ₩15,370 | ₩15,704 | -4.47% | 2.3만 |
|---|
| 2026.03.06 | ₩16,706 | ₩16,706 | ₩15,370 | ₩15,396 | -7.84% | 1.4만 |
|---|
| 2026.03.05 | ₩16,038 | ₩16,038 | ₩15,142 | ₩15,704 | -2.08% | 3.9만 |
|---|
| 2026.03.04 | ₩15,730 | ₩16,011 | ₩15,075 | ₩15,704 | -0.17% | 3.9만 |
|---|
| 2026.03.03 | ₩16,118 | ₩16,806 | ₩15,410 | ₩15,978 | -0.87% | 4.5만 |
|---|
| 2026.03.02 | ₩16,800 | ₩17,120 | ₩16,078 | ₩16,733 | -0.40% | 4.5만 |
|---|
| 2026.02.27 | ₩16,719 | ₩16,973 | ₩16,706 | ₩16,973 | +1.52% | 1.8천 |
|---|
| 2026.02.26 | ₩17,094 | ₩17,107 | ₩16,773 | ₩16,947 | -0.86% | 6.6천 |
|---|
| 2026.02.25 | ₩17,227 | ₩18,210 | ₩16,038 | ₩17,842 | +3.57% | 2.7만 |
|---|
| 2026.02.24 | ₩17,174 | ₩17,214 | ₩16,790 | ₩17,214 | +0.23% | 1.1만 |
|---|
| 2026.02.23 | ₩17,682 | ₩17,842 | ₩16,973 | ₩17,374 | -1.74% | 5.1만 |
|---|
| 2026.02.20 | ₩17,307 | ₩18,163 | ₩16,399 | ₩17,815 | +2.93% | 9.7만 |
|---|
| 2026.02.19 | ₩18,617 | ₩19,011 | ₩18,176 | ₩18,383 | -1.26% | 7만 |
|---|
| 2026.02.18 | ₩19,339 | ₩19,339 | ₩18,844 | ₩18,844 | -2.56% | 5.9천 |
|---|
| 2026.02.17 | ₩18,697 | ₩19,219 | ₩18,697 | ₩18,844 | +0.79% | 1.2만 |
|---|
| 2026.02.13 | ₩18,671 | ₩19,125 | ₩18,577 | ₩18,590 | -0.43% | 2.4만 |
|---|
| 2026.02.12 | ₩18,844 | ₩19,165 | ₩18,617 | ₩18,804 | -0.21% | 5.1만 |
|---|
| 2026.02.11 | ₩18,844 | ₩18,898 | ₩18,443 | ₩18,577 | -1.42% | 1.4만 |
|---|
| 2026.02.10 | ₩18,390 | ₩18,510 | ₩18,243 | ₩18,243 | -0.80% | 1만 |
|---|
| 2026.02.09 | ₩18,176 | ₩18,711 | ₩18,044 | ₩18,443 | +1.47% | 3.7만 |
|---|
| 2026.02.06 | ₩18,711 | ₩18,711 | ₩18,029 | ₩18,243 | -2.50% | 8.8천 |
|---|
| 2026.02.05 | ₩18,697 | ₩18,711 | ₩18,002 | ₩18,210 | -2.61% | 2.6만 |
|---|
| 2026.02.04 | ₩18,737 | ₩18,737 | ₩17,775 | ₩17,895 | -4.49% | 2.1만 |
|---|
| 2026.02.03 | ₩18,577 | ₩18,911 | ₩18,189 | ₩18,711 | +0.72% | 7.3만 |
|---|
| 2026.02.02 | ₩18,550 | ₩18,724 | ₩17,682 | ₩18,577 | +0.14% | 6.8만 |
|---|
| 2026.01.30 | ₩19,166 | ₩19,166 | ₩18,617 | ₩18,711 | -2.38% | 2.8만 |
|---|
| 2026.01.29 | ₩18,577 | ₩18,911 | ₩18,443 | ₩18,617 | +0.22% | 8.6천 |
|---|
| 2026.01.28 | ₩19,142 | ₩19,142 | ₩18,377 | ₩18,577 | -2.95% | 2.4만 |
|---|
| 2026.01.27 | ₩18,978 | ₩19,045 | ₩18,537 | ₩18,537 | -2.32% | 4.4만 |
|---|
| 2026.01.26 | ₩18,938 | ₩19,178 | ₩18,737 | ₩18,978 | +0.21% | 4.3만 |
|---|
| 2026.01.23 | ₩18,377 | ₩19,072 | ₩18,176 | ₩18,711 | +1.82% | 11.6만 |
|---|
| 2026.01.22 | ₩18,176 | ₩18,243 | ₩17,815 | ₩18,243 | +0.37% | 2.1만 |
|---|
| 2026.01.21 | ₩18,176 | ₩18,223 | ₩18,163 | ₩18,176 | 0.00% | 1만 |
|---|
| 2026.01.20 | ₩17,775 | ₩18,350 | ₩17,775 | ₩18,109 | +1.88% | 1.4만 |
|---|
| 2026.01.16 | ₩17,789 | ₩17,922 | ₩17,630 | ₩17,775 | -0.08% | 3.5만 |
|---|
| 2026.01.15 | ₩17,829 | ₩18,296 | ₩17,671 | ₩18,243 | +2.32% | 7.5만 |
|---|
| 2026.01.14 | ₩17,695 | ₩18,350 | ₩17,695 | ₩18,243 | +3.10% | 2.1만 |
|---|
| 2026.01.13 | ₩17,541 | ₩18,296 | ₩17,094 | ₩18,296 | +4.30% | 5.9만 |
|---|
| 2026.01.12 | ₩18,016 | ₩18,176 | ₩17,374 | ₩17,628 | -2.15% | 10.6만 |
|---|
| 2026.01.09 | ₩17,802 | ₩18,212 | ₩17,635 | ₩17,909 | +0.60% | 12.7만 |
|---|
| 2026.01.08 | ₩18,310 | ₩18,310 | ₩17,842 | ₩17,976 | -1.82% | 17.8만 |
|---|
| 2026.01.07 | ₩18,377 | ₩18,377 | ₩17,548 | ₩17,708 | -3.64% | 6.4만 |
|---|
| 2026.01.06 | ₩17,940 | ₩18,537 | ₩17,428 | ₩18,149 | +1.17% | 42.7만 |
|---|
| 2026.01.05 | ₩17,575 | ₩17,575 | ₩17,040 | ₩17,374 | -1.14% | 7.9만 |
|---|
| 2026.01.02 | ₩17,668 | ₩18,009 | ₩17,053 | ₩17,374 | -1.66% | 3.5만 |
|---|
| 2025.12.31 | ₩18,029 | ₩18,042 | ₩16,880 | ₩17,414 | -3.41% | 13.8만 |
|---|
| 2025.12.30 | ₩18,002 | ₩18,510 | ₩17,414 | ₩17,428 | -3.19% | 3.4만 |
|---|
| 2025.12.29 | ₩17,751 | ₩18,577 | ₩17,708 | ₩17,802 | +0.29% | 8.9천 |
|---|
| 2025.12.26 | ₩18,631 | ₩18,631 | ₩17,722 | ₩17,735 | -4.81% | 2.2만 |
|---|
| 2025.12.24 | ₩18,550 | ₩18,631 | ₩17,895 | ₩18,337 | -1.15% | 3.2만 |
|---|
| 2025.12.23 | ₩17,789 | ₩18,644 | ₩16,940 | ₩18,029 | +1.35% | 12.2만 |
|---|
| 2025.12.22 | ₩16,973 | ₩18,363 | ₩16,419 | ₩18,056 | +6.38% | 12.2만 |
|---|
| 2025.12.19 | ₩16,677 | ₩16,973 | ₩16,572 | ₩16,973 | +1.78% | 6.9만 |
|---|
| 2025.12.18 | ₩16,118 | ₩17,040 | ₩16,118 | ₩16,385 | +1.66% | 47.3만 |
|---|
| 2025.12.17 | ₩16,171 | ₩16,305 | ₩16,038 | ₩16,038 | -0.83% | 5.2만 |
|---|
| 2025.12.16 | ₩16,332 | ₩16,399 | ₩15,770 | ₩15,770 | -3.44% | 11.5만 |
|---|
| 2025.12.15 | ₩16,559 | ₩16,947 | ₩16,039 | ₩16,345 | -1.29% | 25.2만 |
|---|
| 2025.12.12 | ₩16,773 | ₩16,773 | ₩16,091 | ₩16,318 | -2.71% | 32.4만 |
|---|
| 2025.12.11 | ₩16,452 | ₩17,401 | ₩16,439 | ₩16,639 | +1.14% | 18만 |
|---|
| 2025.12.10 | ₩17,441 | ₩17,441 | ₩16,920 | ₩16,933 | -2.91% | 37.6만 |
|---|
| 2025.12.09 | ₩17,147 | ₩17,474 | ₩16,713 | ₩16,973 | -1.01% | 54.5만 |
|---|
| 2025.12.08 | ₩16,693 | ₩17,307 | ₩16,572 | ₩17,294 | +3.60% | 50.9만 |
|---|
| 2025.12.05 | ₩15,784 | ₩17,361 | ₩15,717 | ₩16,305 | +3.30% | 309.6만 |
|---|
| 2025.12.04 | ₩14,327 | ₩14,327 | ₩14,300 | ₩14,300 | -0.19% | 5.6만 |
|---|
| 2025.12.03 | ₩14,300 | ₩14,300 | ₩14,300 | ₩14,300 | 0.00% | 1.2천 |
|---|
| 2025.12.02 | ₩14,394 | ₩14,394 | ₩14,394 | ₩14,394 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩14,421 | ₩14,421 | ₩14,394 | ₩14,394 | -0.19% | 1.2만 |
|---|
| 2025.11.28 | ₩14,421 | ₩14,421 | ₩14,421 | ₩14,421 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩14,367 | ₩14,367 | ₩14,367 | ₩14,367 | 0.00% | 1천 |
|---|
| 2025.11.25 | ₩14,367 | ₩14,367 | ₩14,367 | ₩14,367 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩14,367 | ₩14,367 | ₩14,367 | ₩14,367 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩14,367 | ₩14,367 | ₩14,367 | ₩14,367 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩14,367 | ₩14,367 | ₩14,367 | ₩14,367 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩14,367 | ₩14,367 | ₩14,367 | ₩14,367 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩14,367 | ₩14,367 | ₩14,367 | ₩14,367 | 0.00% | 200 |
|---|
| 2025.11.17 | ₩14,421 | ₩14,421 | ₩14,421 | ₩14,421 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩14,421 | ₩14,421 | ₩14,421 | ₩14,421 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩14,381 | ₩14,421 | ₩14,360 | ₩14,421 | +0.28% | 2만 |
|---|
| 2025.11.12 | ₩14,395 | ₩14,395 | ₩14,395 | ₩14,395 | 0.00% | 3천 |
|---|
| 2025.11.11 | ₩14,300 | ₩14,300 | ₩14,300 | ₩14,300 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩14,300 | ₩14,300 | ₩14,300 | ₩14,300 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩14,314 | ₩14,314 | ₩14,300 | ₩14,300 | -0.09% | 5.1천 |
|---|
| 2025.11.06 | ₩14,340 | ₩14,340 | ₩14,340 | ₩14,340 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩14,340 | ₩14,340 | ₩14,340 | ₩14,340 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩14,334 | ₩14,367 | ₩14,334 | ₩14,340 | +0.05% | 1.5천 |
|---|
| 2025.11.03 | ₩14,334 | ₩14,334 | ₩14,334 | ₩14,334 | 0.00% | 1천 |
|---|
| 2025.10.31 | ₩14,300 | ₩14,300 | ₩14,300 | ₩14,300 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩14,300 | ₩14,300 | ₩14,300 | ₩14,300 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩14,300 | ₩14,300 | ₩14,300 | ₩14,300 | 0.00% | 1.9천 |
|---|
| 2025.10.28 | ₩14,300 | ₩14,300 | ₩14,300 | ₩14,300 | 0.00% | 1천 |
|---|
| 2025.10.27 | ₩14,274 | ₩14,274 | ₩14,274 | ₩14,274 | 0.00% | 0 |
|---|
| 2025.10.24 | ₩14,274 | ₩14,274 | ₩14,274 | ₩14,274 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩14,274 | ₩14,274 | ₩14,274 | ₩14,274 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩14,274 | ₩14,274 | ₩14,274 | ₩14,274 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩14,274 | ₩14,274 | ₩14,274 | ₩14,274 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩14,274 | ₩14,274 | ₩14,274 | ₩14,274 | 0.00% | 900 |
|---|
| 2025.10.17 | ₩14,274 | ₩14,300 | ₩14,274 | ₩14,300 | +0.19% | 4.5만 |
|---|
| 2025.10.16 | ₩14,220 | ₩14,220 | ₩14,220 | ₩14,220 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩14,220 | ₩14,220 | ₩14,220 | ₩14,220 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩14,220 | ₩14,220 | ₩14,220 | ₩14,220 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩14,220 | ₩14,220 | ₩14,220 | ₩14,220 | 0.00% | 3만 |
|---|
| 2025.10.10 | ₩14,207 | ₩14,207 | ₩14,207 | ₩14,207 | 0.00% | 2천 |
|---|