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 | ₩21,108 | ₩21,884 | ₩20,720 | ₩21,121 | +0.06% | 55.9만 |
| 2026.10.08 | ₩21,215 | ₩21,683 | ₩20,318 | ₩21,161 | -0.25% | 94.8만 |
| 2026.10.07 | ₩21,683 | ₩22,246 | ₩21,148 | ₩21,456 | -1.05% | 64.8만 |
| 2026.10.06 | ₩22,513 | ₩23,156 | ₩21,563 | ₩21,898 | -2.73% | 71.2만 |
| 2026.10.05 | ₩21,790 | ₩22,915 | ₩21,282 | ₩22,527 | +3.38% | 77.3만 |
| 2026.10.02 | ₩21,081 | ₩21,884 | ₩20,726 | ₩21,844 | +3.62% | 81.4만 |
| 2026.10.01 | ₩21,121 | ₩21,951 | ₩20,880 | ₩20,934 | -0.89% | 58.6만 |
| 2026.09.30 | ₩21,255 | ₩21,764 | ₩20,854 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,081 |
| -0.82% |
| 51.9만 |
| 2026.09.29 | ₩21,710 | ₩22,138 | ₩20,626 | ₩21,309 | -1.85% | 50.8만 |
|---|
| 2026.09.28 | ₩21,402 | ₩21,971 | ₩20,961 | ₩21,670 | +1.25% | 25.6만 |
|---|
| 2026.09.25 | ₩21,349 | ₩21,717 | ₩20,572 | ₩21,402 | +0.25% | 41.9만 |
|---|
| 2026.09.24 | ₩20,840 | ₩21,643 | ₩20,452 | ₩21,429 | +2.83% | 50.8만 |
|---|
| 2026.09.23 | ₩22,005 | ₩22,011 | ₩20,593 | ₩21,014 | -4.50% | 57.9만 |
|---|
| 2026.09.22 | ₩22,286 | ₩22,567 | ₩21,416 | ₩22,025 | -1.17% | 56.8만 |
|---|
| 2026.09.21 | ₩23,008 | ₩23,423 | ₩22,219 | ₩22,219 | -3.43% | 58.8만 |
|---|
| 2026.09.18 | ₩21,884 | ₩23,095 | ₩21,777 | ₩22,901 | +4.65% | 604.7만 |
|---|
| 2026.09.17 | ₩19,863 | ₩22,005 | ₩19,863 | ₩21,804 | +9.77% | 113.6만 |
|---|
| 2026.09.16 | ₩19,716 | ₩20,211 | ₩19,582 | ₩19,716 | 0.00% | 42.4만 |
|---|
| 2026.09.15 | ₩20,024 | ₩20,780 | ₩19,073 | ₩19,595 | -2.14% | 52.3만 |
|---|
| 2026.09.14 | ₩19,247 | ₩20,077 | ₩19,073 | ₩20,024 | +4.03% | 75.6만 |
|---|
| 2026.09.11 | ₩19,876 | ₩20,262 | ₩19,234 | ₩19,234 | -3.23% | 53.5만 |
|---|
| 2026.09.10 | ₩20,934 | ₩20,987 | ₩19,769 | ₩19,796 | -5.43% | 74.5만 |
|---|
| 2026.09.09 | ₩21,362 | ₩21,550 | ₩20,773 | ₩21,081 | -1.32% | 40.1만 |
|---|
| 2026.09.08 | ₩22,406 | ₩22,406 | ₩21,139 | ₩21,402 | -4.48% | 54.2만 |
|---|
| 2026.09.04 | ₩21,951 | ₩22,988 | ₩21,496 | ₩21,831 | -0.55% | 62.2만 |
|---|
| 2026.09.03 | ₩21,242 | ₩22,955 | ₩21,028 | ₩22,620 | +6.49% | 96.6만 |
|---|
| 2026.09.02 | ₩20,398 | ₩21,456 | ₩20,091 | ₩21,349 | +4.66% | 98.5만 |
|---|
| 2026.09.01 | ₩19,810 | ₩20,720 | ₩19,636 | ₩20,412 | +3.04% | 194.6만 |
|---|
| 2026.08.31 | ₩19,582 | ₩19,823 | ₩19,113 | ₩19,796 | +1.09% | 77만 |
|---|
| 2026.08.28 | ₩18,779 | ₩20,198 | ₩18,484 | ₩19,796 | +5.42% | 171.4만 |
|---|
| 2026.08.27 | ₩18,859 | ₩19,194 | ₩18,417 | ₩18,658 | -1.06% | 34.9만 |
|---|
| 2026.08.26 | ₩18,712 | ₩19,134 | ₩18,678 | ₩18,859 | +0.79% | 50만 |
|---|
| 2026.08.25 | ₩18,417 | ₩18,973 | ₩18,324 | ₩18,725 | +1.67% | 47.6만 |
|---|
| 2026.08.24 | ₩18,324 | ₩18,578 | ₩17,869 | ₩18,444 | +0.66% | 42.6만 |
|---|
| 2026.08.21 | ₩17,842 | ₩18,913 | ₩17,842 | ₩18,484 | +3.60% | 73.5만 |
|---|
| 2026.08.20 | ₩18,243 | ₩18,605 | ₩17,949 | ₩18,083 | -0.88% | 91만 |
|---|
| 2026.08.19 | ₩17,588 | ₩18,725 | ₩17,588 | ₩18,243 | +3.73% | 84만 |
|---|
| 2026.08.18 | ₩17,293 | ₩18,297 | ₩17,079 | ₩18,003 | +4.10% | 154.9만 |
|---|
| 2026.08.17 | ₩15,393 | ₩17,628 | ₩15,379 | ₩17,400 | +13.04% | 189.3만 |
|---|
| 2026.08.14 | ₩15,660 | ₩15,995 | ₩15,299 | ₩15,473 | -1.20% | 77.5만 |
|---|
| 2026.08.13 | ₩15,700 | ₩15,915 | ₩15,259 | ₩15,540 | -1.02% | 61.2만 |
|---|
| 2026.08.12 | ₩16,062 | ₩16,115 | ₩15,299 | ₩15,459 | -3.75% | 140.8만 |
|---|
| 2026.08.11 | ₩15,687 | ₩16,463 | ₩15,419 | ₩16,062 | +2.39% | 106.1만 |
|---|
| 2026.08.10 | ₩14,924 | ₩15,989 | ₩14,778 | ₩15,553 | +4.22% | 89.9만 |
|---|
| 2026.08.07 | ₩14,589 | ₩15,111 | ₩14,589 | ₩14,924 | +2.29% | 54.9만 |
|---|
| 2026.08.06 | ₩14,857 | ₩15,259 | ₩14,523 | ₩14,603 | -1.71% | 35.8만 |
|---|
| 2026.08.05 | ₩14,496 | ₩15,205 | ₩14,402 | ₩14,603 | +0.74% | 122.6만 |
|---|
| 2026.08.04 | ₩14,991 | ₩15,299 | ₩14,335 | ₩14,603 | -2.59% | 60만 |
|---|
| 2026.08.03 | ₩14,924 | ₩15,419 | ₩14,536 | ₩14,737 | -1.26% | 75.5만 |
|---|
| 2026.07.31 | ₩14,054 | ₩15,366 | ₩14,054 | ₩14,924 | +6.19% | 126.4만 |
|---|
| 2026.07.30 | ₩13,572 | ₩13,963 | ₩13,358 | ₩13,371 | -1.48% | 58.2만 |
|---|
| 2026.07.29 | ₩14,482 | ₩14,509 | ₩13,345 | ₩13,465 | -7.02% | 59.5만 |
|---|
| 2026.07.28 | ₩15,178 | ₩15,742 | ₩13,880 | ₩14,415 | -5.03% | 75.8만 |
|---|
| 2026.07.27 | ₩15,807 | ₩15,807 | ₩14,241 | ₩15,232 | -3.64% | 144.9만 |
|---|
| 2026.07.24 | ₩16,370 | ₩16,437 | ₩14,188 | ₩15,045 | -8.09% | 57.5만 |
|---|
| 2026.07.23 | ₩17,481 | ₩18,103 | ₩15,794 | ₩16,329 | -6.58% | 76.4만 |
|---|
| 2026.07.22 | ₩17,400 | ₩19,087 | ₩16,398 | ₩17,588 | +1.08% | 70.6만 |
|---|
| 2026.07.21 | ₩15,647 | ₩19,033 | ₩15,367 | ₩17,414 | +11.29% | 57.8만 |
|---|
| 2026.07.20 | ₩16,089 | ₩16,677 | ₩15,981 | ₩15,995 | -0.58% | 10.9만 |
|---|
| 2026.07.17 | ₩15,941 | ₩16,303 | ₩15,894 | ₩15,928 | -0.08% | 4만 |
|---|
| 2026.07.16 | ₩16,102 | ₩16,383 | ₩15,828 | ₩16,062 | -0.25% | 14.9만 |
|---|
| 2026.07.15 | ₩15,928 | ₩16,095 | ₩15,807 | ₩15,888 | -0.25% | 7.7만 |
|---|
| 2026.07.14 | ₩14,830 | ₩16,396 | ₩14,750 | ₩15,861 | +6.95% | 22.2만 |
|---|
| 2026.07.13 | ₩14,188 | ₩14,857 | ₩13,318 | ₩14,697 | +3.58% | 46.1만 |
|---|
| 2026.07.10 | ₩14,482 | ₩14,502 | ₩14,375 | ₩14,456 | -0.18% | 18.7만 |
|---|
| 2026.07.09 | ₩15,098 | ₩15,212 | ₩14,335 | ₩14,589 | -3.37% | 50.6만 |
|---|
| 2026.07.08 | ₩15,259 | ₩15,593 | ₩15,132 | ₩15,259 | 0.00% | 5.6만 |
|---|
| 2026.07.07 | ₩14,523 | ₩15,714 | ₩14,188 | ₩15,393 | +5.99% | 73.4만 |
|---|
| 2026.07.06 | ₩14,616 | ₩14,656 | ₩14,469 | ₩14,496 | -0.82% | 71.9만 |
|---|
| 2026.07.02 | ₩14,576 | ₩14,790 | ₩14,509 | ₩14,723 | +1.01% | 24.1만 |
|---|
| 2026.07.01 | ₩14,523 | ₩14,616 | ₩14,509 | ₩14,536 | +0.09% | 13.2만 |
|---|
| 2026.06.30 | ₩14,536 | ₩14,630 | ₩14,523 | ₩14,563 | +0.18% | 10만 |
|---|
| 2026.06.29 | ₩14,603 | ₩14,824 | ₩14,577 | ₩14,616 | +0.09% | 29.6만 |
|---|
| 2026.06.26 | ₩14,536 | ₩14,710 | ₩14,536 | ₩14,630 | +0.64% | 25만 |
|---|
| 2026.06.25 | ₩14,750 | ₩15,259 | ₩14,563 | ₩14,670 | -0.54% | 27.9만 |
|---|
| 2026.06.24 | ₩14,844 | ₩14,844 | ₩14,616 | ₩14,750 | -0.63% | 9.1만 |
|---|
| 2026.06.23 | ₩14,723 | ₩14,723 | ₩14,563 | ₩14,603 | -0.82% | 11.6만 |
|---|
| 2026.06.22 | ₩15,031 | ₩15,264 | ₩14,612 | ₩14,737 | -1.96% | 11만 |
|---|
| 2026.06.18 | ₩15,058 | ₩15,210 | ₩14,817 | ₩14,844 | -1.42% | 4.5만 |
|---|
| 2026.06.17 | ₩15,393 | ₩15,393 | ₩14,924 | ₩14,937 | -2.96% | 3.9만 |
|---|
| 2026.06.16 | ₩15,018 | ₩15,058 | ₩14,937 | ₩14,991 | -0.18% | 4.2만 |
|---|
| 2026.06.15 | ₩15,232 | ₩15,633 | ₩15,004 | ₩15,004 | -1.49% | 7.3만 |
|---|
| 2026.06.12 | ₩15,299 | ₩15,299 | ₩14,884 | ₩15,259 | -0.26% | 22.3만 |
|---|
| 2026.06.11 | ₩15,245 | ₩15,493 | ₩15,018 | ₩15,085 | -1.05% | 25.4만 |
|---|
| 2026.06.10 | ₩14,951 | ₩15,178 | ₩14,884 | ₩15,045 | +0.63% | 9.5만 |
|---|
| 2026.06.09 | ₩14,924 | ₩15,125 | ₩14,817 | ₩14,911 | -0.09% | 5.6만 |
|---|
| 2026.06.08 | ₩15,031 | ₩15,065 | ₩14,884 | ₩14,924 | -0.71% | 7.9만 |
|---|
| 2026.06.05 | ₩14,937 | ₩15,098 | ₩14,763 | ₩14,871 | -0.45% | 14.7만 |
|---|
| 2026.06.04 | ₩14,804 | ₩15,125 | ₩14,804 | ₩15,031 | +1.54% | 18.7만 |
|---|
| 2026.06.03 | ₩14,804 | ₩15,011 | ₩14,730 | ₩14,920 | +0.79% | 72.5만 |
|---|
| 2026.06.02 | ₩15,038 | ₩15,058 | ₩14,777 | ₩14,830 | -1.38% | 8.4만 |
|---|
| 2026.06.01 | ₩15,018 | ₩15,259 | ₩14,730 | ₩14,844 | -1.16% | 23.2만 |
|---|
| 2026.05.29 | ₩14,971 | ₩15,299 | ₩14,911 | ₩14,911 | -0.40% | 10.8만 |
|---|
| 2026.05.28 | ₩15,125 | ₩15,285 | ₩14,951 | ₩15,018 | -0.71% | 5만 |
|---|
| 2026.05.27 | ₩14,897 | ₩15,122 | ₩14,897 | ₩15,004 | +0.72% | 5.9천 |
|---|
| 2026.05.26 | ₩15,058 | ₩15,058 | ₩14,897 | ₩14,937 | -0.80% | 1.5만 |
|---|
| 2026.05.22 | ₩15,024 | ₩15,192 | ₩14,924 | ₩14,951 | -0.49% | 5.4만 |
|---|
| 2026.05.21 | ₩14,991 | ₩15,192 | ₩14,951 | ₩14,991 | 0.00% | 4.8만 |
|---|
| 2026.05.20 | ₩15,004 | ₩15,192 | ₩14,978 | ₩14,978 | -0.18% | 1.9천 |
|---|
| 2026.05.19 | ₩14,991 | ₩14,991 | ₩14,817 | ₩14,911 | -0.54% | 4.4만 |
|---|
| 2026.05.18 | ₩14,991 | ₩15,041 | ₩14,723 | ₩14,830 | -1.07% | 8.6만 |
|---|
| 2026.05.15 | ₩15,004 | ₩15,205 | ₩14,723 | ₩14,830 | -1.16% | 6.5만 |
|---|
| 2026.05.14 | ₩15,259 | ₩15,272 | ₩15,018 | ₩15,125 | -0.88% | 1.7만 |
|---|
| 2026.05.13 | ₩15,125 | ₩15,185 | ₩15,125 | ₩15,125 | 0.00% | 1.2만 |
|---|
| 2026.05.12 | ₩15,058 | ₩15,192 | ₩15,058 | ₩15,125 | +0.44% | 1.8천 |
|---|
| 2026.05.11 | ₩15,004 | ₩15,366 | ₩15,004 | ₩15,098 | +0.62% | 2.8만 |
|---|
| 2026.05.08 | ₩14,991 | ₩15,145 | ₩14,991 | ₩15,098 | +0.71% | 1만 |
|---|
| 2026.05.07 | ₩15,366 | ₩15,366 | ₩15,098 | ₩15,098 | -1.74% | 3.1천 |
|---|
| 2026.05.06 | ₩15,285 | ₩15,352 | ₩15,111 | ₩15,111 | -1.14% | 1.7만 |
|---|
| 2026.05.05 | ₩15,125 | ₩15,125 | ₩14,924 | ₩15,058 | -0.44% | 2.4만 |
|---|
| 2026.05.04 | ₩15,125 | ₩15,259 | ₩14,884 | ₩14,924 | -1.33% | 2.5만 |
|---|
| 2026.05.01 | ₩15,071 | ₩15,259 | ₩14,897 | ₩14,951 | -0.80% | 2.1만 |
|---|
| 2026.04.30 | ₩15,259 | ₩15,299 | ₩14,991 | ₩15,125 | -0.88% | 7.4천 |
|---|
| 2026.04.29 | ₩15,152 | ₩15,239 | ₩15,004 | ₩15,085 | -0.44% | 3.4천 |
|---|
| 2026.04.28 | ₩15,259 | ₩15,259 | ₩14,937 | ₩14,991 | -1.75% | 6.7천 |
|---|
| 2026.04.27 | ₩15,339 | ₩15,339 | ₩15,031 | ₩15,031 | -2.01% | 1.3천 |
|---|
| 2026.04.24 | ₩15,111 | ₩15,366 | ₩14,911 | ₩15,219 | +0.71% | 9.5천 |
|---|
| 2026.04.23 | ₩14,924 | ₩15,259 | ₩14,924 | ₩15,125 | +1.35% | 6.2천 |
|---|
| 2026.04.22 | ₩15,125 | ₩15,352 | ₩15,058 | ₩15,058 | -0.44% | 1.9만 |
|---|
| 2026.04.21 | ₩15,221 | ₩15,259 | ₩15,125 | ₩15,125 | -0.63% | 4.5만 |
|---|
| 2026.04.20 | ₩14,924 | ₩15,399 | ₩14,924 | ₩15,192 | +1.79% | 7.3만 |
|---|
| 2026.04.17 | ₩14,991 | ₩15,335 | ₩14,804 | ₩14,991 | 0.00% | 13.8만 |
|---|
| 2026.04.16 | ₩14,857 | ₩14,858 | ₩14,723 | ₩14,790 | -0.45% | 5.5만 |
|---|
| 2026.04.15 | ₩14,707 | ₩14,817 | ₩14,703 | ₩14,777 | +0.47% | 11.3만 |
|---|
| 2026.04.14 | ₩14,871 | ₩15,018 | ₩14,656 | ₩14,763 | -0.72% | 4.1만 |
|---|
| 2026.04.13 | ₩14,697 | ₩14,864 | ₩14,603 | ₩14,630 | -0.46% | 7.2만 |
|---|
| 2026.04.10 | ₩14,656 | ₩14,944 | ₩14,596 | ₩14,670 | +0.09% | 17만 |
|---|
| 2026.04.09 | ₩14,630 | ₩14,710 | ₩14,576 | ₩14,630 | 0.00% | 4.1만 |
|---|
| 2026.04.08 | ₩14,804 | ₩14,991 | ₩14,536 | ₩14,643 | -1.08% | 19.6만 |
|---|
| 2026.04.07 | ₩14,723 | ₩14,723 | ₩14,589 | ₩14,589 | -0.91% | 1.3천 |
|---|
| 2026.04.06 | ₩14,643 | ₩14,804 | ₩14,603 | ₩14,683 | +0.27% | 2.7만 |
|---|
| 2026.04.02 | ₩14,857 | ₩14,857 | ₩14,496 | ₩14,603 | -1.71% | 4.3만 |
|---|
| 2026.04.01 | ₩14,991 | ₩14,991 | ₩14,536 | ₩14,589 | -2.68% | 3.9만 |
|---|
| 2026.03.31 | ₩14,656 | ₩14,857 | ₩14,523 | ₩14,683 | +0.18% | 4.7만 |
|---|
| 2026.03.30 | ₩14,496 | ₩14,663 | ₩14,496 | ₩14,549 | +0.37% | 2.1만 |
|---|
| 2026.03.27 | ₩14,723 | ₩14,723 | ₩14,603 | ₩14,683 | -0.27% | 5.1천 |
|---|
| 2026.03.26 | ₩14,817 | ₩14,857 | ₩14,469 | ₩14,469 | -2.35% | 1.3만 |
|---|
| 2026.03.25 | ₩15,058 | ₩15,058 | ₩14,643 | ₩14,656 | -2.67% | 3만 |
|---|
| 2026.03.24 | ₩14,723 | ₩15,031 | ₩14,589 | ₩14,683 | -0.27% | 40.6만 |
|---|
| 2026.03.23 | ₩14,723 | ₩15,339 | ₩14,589 | ₩14,804 | +0.55% | 66.9만 |
|---|
| 2026.03.20 | ₩14,790 | ₩15,045 | ₩14,763 | ₩14,857 | +0.45% | 5.5만 |
|---|
| 2026.03.19 | ₩14,750 | ₩15,058 | ₩14,737 | ₩14,844 | +0.64% | 6.6만 |
|---|
| 2026.03.18 | ₩14,871 | ₩15,393 | ₩14,763 | ₩14,884 | +0.09% | 5.8만 |
|---|
| 2026.03.17 | ₩14,790 | ₩15,225 | ₩14,723 | ₩14,904 | +0.77% | 22.3만 |
|---|
| 2026.03.16 | ₩14,804 | ₩14,991 | ₩14,763 | ₩14,924 | +0.81% | 1.8만 |
|---|
| 2026.03.13 | ₩15,085 | ₩15,459 | ₩14,754 | ₩14,857 | -1.51% | 7.2만 |
|---|
| 2026.03.12 | ₩15,259 | ₩15,915 | ₩14,944 | ₩14,964 | -1.93% | 5.6만 |
|---|
| 2026.03.11 | ₩16,584 | ₩16,731 | ₩15,071 | ₩15,111 | -8.88% | 1.5만 |
|---|
| 2026.03.10 | ₩15,098 | ₩16,062 | ₩15,071 | ₩15,433 | +2.22% | 3.9만 |
|---|
| 2026.03.09 | ₩16,463 | ₩16,463 | ₩15,393 | ₩15,727 | -4.47% | 2.3만 |
|---|
| 2026.03.06 | ₩16,731 | ₩16,731 | ₩15,393 | ₩15,419 | -7.84% | 1.4만 |
|---|
| 2026.03.05 | ₩16,062 | ₩16,062 | ₩15,165 | ₩15,727 | -2.08% | 3.9만 |
|---|
| 2026.03.04 | ₩15,754 | ₩16,035 | ₩15,098 | ₩15,727 | -0.17% | 3.9만 |
|---|
| 2026.03.03 | ₩16,142 | ₩16,831 | ₩15,433 | ₩16,002 | -0.87% | 4.5만 |
|---|
| 2026.03.02 | ₩16,825 | ₩17,146 | ₩16,102 | ₩16,758 | -0.40% | 4.5만 |
|---|
| 2026.02.27 | ₩16,744 | ₩16,999 | ₩16,731 | ₩16,999 | +1.52% | 1.8천 |
|---|
| 2026.02.26 | ₩17,119 | ₩17,133 | ₩16,798 | ₩16,972 | -0.86% | 6.6천 |
|---|
| 2026.02.25 | ₩17,253 | ₩18,237 | ₩16,062 | ₩17,869 | +3.57% | 2.7만 |
|---|
| 2026.02.24 | ₩17,199 | ₩17,240 | ₩16,815 | ₩17,240 | +0.23% | 1.1만 |
|---|
| 2026.02.23 | ₩17,708 | ₩17,869 | ₩16,999 | ₩17,400 | -1.74% | 5.1만 |
|---|
| 2026.02.20 | ₩17,333 | ₩18,190 | ₩16,423 | ₩17,842 | +2.93% | 9.7만 |
|---|
| 2026.02.19 | ₩18,645 | ₩19,040 | ₩18,203 | ₩18,411 | -1.26% | 7만 |
|---|
| 2026.02.18 | ₩19,368 | ₩19,368 | ₩18,873 | ₩18,873 | -2.56% | 5.9천 |
|---|
| 2026.02.17 | ₩18,725 | ₩19,247 | ₩18,725 | ₩18,873 | +0.79% | 1.2만 |
|---|
| 2026.02.13 | ₩18,699 | ₩19,154 | ₩18,605 | ₩18,618 | -0.43% | 2.4만 |
|---|
| 2026.02.12 | ₩18,873 | ₩19,194 | ₩18,645 | ₩18,832 | -0.21% | 5.1만 |
|---|
| 2026.02.11 | ₩18,873 | ₩18,926 | ₩18,471 | ₩18,605 | -1.42% | 1.4만 |
|---|
| 2026.02.10 | ₩18,417 | ₩18,538 | ₩18,270 | ₩18,270 | -0.80% | 1만 |
|---|
| 2026.02.09 | ₩18,203 | ₩18,739 | ₩18,071 | ₩18,471 | +1.47% | 3.7만 |
|---|
| 2026.02.06 | ₩18,739 | ₩18,739 | ₩18,056 | ₩18,270 | -2.50% | 8.8천 |
|---|
| 2026.02.05 | ₩18,725 | ₩18,739 | ₩18,029 | ₩18,237 | -2.61% | 2.6만 |
|---|
| 2026.02.04 | ₩18,765 | ₩18,765 | ₩17,802 | ₩17,922 | -4.49% | 2.1만 |
|---|
| 2026.02.03 | ₩18,605 | ₩18,939 | ₩18,217 | ₩18,739 | +0.72% | 7.3만 |
|---|
| 2026.02.02 | ₩18,578 | ₩18,752 | ₩17,708 | ₩18,605 | +0.14% | 6.8만 |
|---|
| 2026.01.30 | ₩19,195 | ₩19,195 | ₩18,645 | ₩18,739 | -2.38% | 2.8만 |
|---|
| 2026.01.29 | ₩18,605 | ₩18,939 | ₩18,471 | ₩18,645 | +0.22% | 8.6천 |
|---|
| 2026.01.28 | ₩19,171 | ₩19,171 | ₩18,404 | ₩18,605 | -2.95% | 2.4만 |
|---|
| 2026.01.27 | ₩19,006 | ₩19,073 | ₩18,565 | ₩18,565 | -2.32% | 4.4만 |
|---|
| 2026.01.26 | ₩18,966 | ₩19,207 | ₩18,765 | ₩19,006 | +0.21% | 4.3만 |
|---|
| 2026.01.23 | ₩18,404 | ₩19,100 | ₩18,203 | ₩18,739 | +1.82% | 11.6만 |
|---|
| 2026.01.22 | ₩18,203 | ₩18,270 | ₩17,842 | ₩18,270 | +0.37% | 2.1만 |
|---|
| 2026.01.21 | ₩18,203 | ₩18,250 | ₩18,190 | ₩18,203 | 0.00% | 1만 |
|---|
| 2026.01.20 | ₩17,802 | ₩18,377 | ₩17,802 | ₩18,136 | +1.88% | 1.4만 |
|---|
| 2026.01.16 | ₩17,815 | ₩17,949 | ₩17,656 | ₩17,802 | -0.08% | 3.5만 |
|---|
| 2026.01.15 | ₩17,855 | ₩18,324 | ₩17,697 | ₩18,270 | +2.32% | 7.5만 |
|---|
| 2026.01.14 | ₩17,721 | ₩18,377 | ₩17,721 | ₩18,270 | +3.10% | 2.1만 |
|---|
| 2026.01.13 | ₩17,568 | ₩18,324 | ₩17,119 | ₩18,324 | +4.30% | 5.9만 |
|---|
| 2026.01.12 | ₩18,043 | ₩18,203 | ₩17,400 | ₩17,655 | -2.15% | 10.6만 |
|---|
| 2026.01.09 | ₩17,829 | ₩18,239 | ₩17,661 | ₩17,936 | +0.60% | 12.7만 |
|---|
| 2026.01.08 | ₩18,337 | ₩18,337 | ₩17,869 | ₩18,003 | -1.82% | 17.8만 |
|---|
| 2026.01.07 | ₩18,404 | ₩18,404 | ₩17,574 | ₩17,735 | -3.64% | 6.4만 |
|---|
| 2026.01.06 | ₩17,966 | ₩18,565 | ₩17,454 | ₩18,177 | +1.17% | 42.7만 |
|---|
| 2026.01.05 | ₩17,601 | ₩17,601 | ₩17,066 | ₩17,400 | -1.14% | 7.9만 |
|---|
| 2026.01.02 | ₩17,695 | ₩18,036 | ₩17,079 | ₩17,400 | -1.66% | 3.5만 |
|---|
| 2025.12.31 | ₩18,056 | ₩18,069 | ₩16,905 | ₩17,440 | -3.41% | 13.8만 |
|---|
| 2025.12.30 | ₩18,029 | ₩18,538 | ₩17,440 | ₩17,454 | -3.19% | 3.4만 |
|---|
| 2025.12.29 | ₩17,778 | ₩18,605 | ₩17,735 | ₩17,829 | +0.29% | 8.9천 |
|---|
| 2025.12.26 | ₩18,658 | ₩18,658 | ₩17,748 | ₩17,762 | -4.81% | 2.2만 |
|---|
| 2025.12.24 | ₩18,578 | ₩18,658 | ₩17,922 | ₩18,364 | -1.15% | 3.2만 |
|---|
| 2025.12.23 | ₩17,815 | ₩18,672 | ₩16,965 | ₩18,056 | +1.35% | 12.2만 |
|---|
| 2025.12.22 | ₩16,999 | ₩18,391 | ₩16,443 | ₩18,083 | +6.38% | 12.2만 |
|---|
| 2025.12.19 | ₩16,702 | ₩16,999 | ₩16,597 | ₩16,999 | +1.78% | 6.9만 |
|---|
| 2025.12.18 | ₩16,142 | ₩17,066 | ₩16,142 | ₩16,410 | +1.66% | 47.3만 |
|---|
| 2025.12.17 | ₩16,196 | ₩16,329 | ₩16,062 | ₩16,062 | -0.83% | 5.2만 |
|---|
| 2025.12.16 | ₩16,356 | ₩16,423 | ₩15,794 | ₩15,794 | -3.44% | 11.5만 |
|---|
| 2025.12.15 | ₩16,584 | ₩16,972 | ₩16,063 | ₩16,370 | -1.29% | 25.2만 |
|---|
| 2025.12.12 | ₩16,798 | ₩16,798 | ₩16,115 | ₩16,343 | -2.71% | 32.4만 |
|---|
| 2025.12.11 | ₩16,477 | ₩17,427 | ₩16,463 | ₩16,664 | +1.14% | 18만 |
|---|
| 2025.12.10 | ₩17,467 | ₩17,467 | ₩16,945 | ₩16,959 | -2.91% | 37.6만 |
|---|
| 2025.12.09 | ₩17,173 | ₩17,501 | ₩16,738 | ₩16,999 | -1.01% | 54.5만 |
|---|
| 2025.12.08 | ₩16,718 | ₩17,333 | ₩16,597 | ₩17,320 | +3.60% | 50.9만 |
|---|
| 2025.12.05 | ₩15,807 | ₩17,387 | ₩15,741 | ₩16,329 | +3.30% | 309.6만 |
|---|
| 2025.12.04 | ₩14,349 | ₩14,349 | ₩14,322 | ₩14,322 | -0.19% | 5.6만 |
|---|
| 2025.12.03 | ₩14,322 | ₩14,322 | ₩14,322 | ₩14,322 | 0.00% | 1.2천 |
|---|
| 2025.12.02 | ₩14,415 | ₩14,415 | ₩14,415 | ₩14,415 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩14,442 | ₩14,442 | ₩14,415 | ₩14,415 | -0.19% | 1.2만 |
|---|
| 2025.11.28 | ₩14,442 | ₩14,442 | ₩14,442 | ₩14,442 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩14,389 | ₩14,389 | ₩14,389 | ₩14,389 | 0.00% | 1천 |
|---|
| 2025.11.25 | ₩14,389 | ₩14,389 | ₩14,389 | ₩14,389 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩14,389 | ₩14,389 | ₩14,389 | ₩14,389 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩14,389 | ₩14,389 | ₩14,389 | ₩14,389 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩14,389 | ₩14,389 | ₩14,389 | ₩14,389 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩14,389 | ₩14,389 | ₩14,389 | ₩14,389 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩14,389 | ₩14,389 | ₩14,389 | ₩14,389 | 0.00% | 200 |
|---|
| 2025.11.17 | ₩14,442 | ₩14,442 | ₩14,442 | ₩14,442 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩14,442 | ₩14,442 | ₩14,442 | ₩14,442 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩14,402 | ₩14,442 | ₩14,382 | ₩14,442 | +0.28% | 2만 |
|---|
| 2025.11.12 | ₩14,417 | ₩14,417 | ₩14,417 | ₩14,417 | 0.00% | 3천 |
|---|
| 2025.11.11 | ₩14,322 | ₩14,322 | ₩14,322 | ₩14,322 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩14,322 | ₩14,322 | ₩14,322 | ₩14,322 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩14,335 | ₩14,335 | ₩14,322 | ₩14,322 | -0.09% | 5.1천 |
|---|
| 2025.11.06 | ₩14,362 | ₩14,362 | ₩14,362 | ₩14,362 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩14,362 | ₩14,362 | ₩14,362 | ₩14,362 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩14,355 | ₩14,389 | ₩14,355 | ₩14,362 | +0.05% | 1.5천 |
|---|
| 2025.11.03 | ₩14,355 | ₩14,355 | ₩14,355 | ₩14,355 | 0.00% | 1천 |
|---|
| 2025.10.31 | ₩14,322 | ₩14,322 | ₩14,322 | ₩14,322 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩14,322 | ₩14,322 | ₩14,322 | ₩14,322 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩14,322 | ₩14,322 | ₩14,322 | ₩14,322 | 0.00% | 1.9천 |
|---|
| 2025.10.28 | ₩14,322 | ₩14,322 | ₩14,322 | ₩14,322 | 0.00% | 1천 |
|---|
| 2025.10.27 | ₩14,295 | ₩14,295 | ₩14,295 | ₩14,295 | 0.00% | 0 |
|---|
| 2025.10.24 | ₩14,295 | ₩14,295 | ₩14,295 | ₩14,295 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩14,295 | ₩14,295 | ₩14,295 | ₩14,295 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩14,295 | ₩14,295 | ₩14,295 | ₩14,295 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩14,295 | ₩14,295 | ₩14,295 | ₩14,295 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩14,295 | ₩14,295 | ₩14,295 | ₩14,295 | 0.00% | 900 |
|---|
| 2025.10.17 | ₩14,295 | ₩14,322 | ₩14,295 | ₩14,322 | +0.19% | 4.5만 |
|---|
| 2025.10.16 | ₩14,241 | ₩14,241 | ₩14,241 | ₩14,241 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩14,241 | ₩14,241 | ₩14,241 | ₩14,241 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩14,241 | ₩14,241 | ₩14,241 | ₩14,241 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩14,241 | ₩14,241 | ₩14,241 | ₩14,241 | 0.00% | 3만 |
|---|
| 2025.10.10 | ₩14,228 | ₩14,228 | ₩14,228 | ₩14,228 | 0.00% | 2천 |
|---|