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 | ₩21,075 | ₩21,850 | ₩20,687 | ₩21,088 | +0.06% | 55.9만 |
| 2026.10.08 | ₩21,182 | ₩21,649 | ₩20,286 | ₩21,128 | -0.25% | 94.8만 |
| 2026.10.07 | ₩21,649 | ₩22,211 | ₩21,115 | ₩21,422 | -1.05% | 64.8만 |
| 2026.10.06 | ₩22,478 | ₩23,119 | ₩21,529 | ₩21,863 | -2.73% | 71.2만 |
| 2026.10.05 | ₩21,756 | ₩22,879 | ₩21,248 | ₩22,491 | +3.38% | 77.3만 |
| 2026.10.02 | ₩21,048 | ₩21,850 | ₩20,694 | ₩21,810 | +3.62% | 81.4만 |
| 2026.10.01 | ₩21,088 | ₩21,917 | ₩20,848 | ₩20,901 | -0.89% | 58.6만 |
| 2026.09.30 | ₩21,222 | ₩21,730 | ₩20,821 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,048 |
| -0.82% |
| 51.9만 |
| 2026.09.29 | ₩21,676 | ₩22,104 | ₩20,594 | ₩21,275 | -1.85% | 50.8만 |
|---|
| 2026.09.28 | ₩21,369 | ₩21,937 | ₩20,928 | ₩21,636 | +1.25% | 25.6만 |
|---|
| 2026.09.25 | ₩21,315 | ₩21,683 | ₩20,540 | ₩21,369 | +0.25% | 41.9만 |
|---|
| 2026.09.24 | ₩20,807 | ₩21,609 | ₩20,420 | ₩21,395 | +2.83% | 50.8만 |
|---|
| 2026.09.23 | ₩21,970 | ₩21,977 | ₩20,560 | ₩20,981 | -4.50% | 57.9만 |
|---|
| 2026.09.22 | ₩22,251 | ₩22,531 | ₩21,382 | ₩21,990 | -1.17% | 56.8만 |
|---|
| 2026.09.21 | ₩22,972 | ₩23,387 | ₩22,184 | ₩22,184 | -3.43% | 58.8만 |
|---|
| 2026.09.18 | ₩21,850 | ₩23,059 | ₩21,743 | ₩22,865 | +4.65% | 604.7만 |
|---|
| 2026.09.17 | ₩19,832 | ₩21,970 | ₩19,832 | ₩21,770 | +9.77% | 113.6만 |
|---|
| 2026.09.16 | ₩19,685 | ₩20,179 | ₩19,551 | ₩19,685 | 0.00% | 42.4만 |
|---|
| 2026.09.15 | ₩19,992 | ₩20,747 | ₩19,043 | ₩19,565 | -2.14% | 52.3만 |
|---|
| 2026.09.14 | ₩19,217 | ₩20,046 | ₩19,043 | ₩19,992 | +4.03% | 75.6만 |
|---|
| 2026.09.11 | ₩19,845 | ₩20,230 | ₩19,204 | ₩19,204 | -3.23% | 53.5만 |
|---|
| 2026.09.10 | ₩20,901 | ₩20,954 | ₩19,738 | ₩19,765 | -5.43% | 74.5만 |
|---|
| 2026.09.09 | ₩21,329 | ₩21,516 | ₩20,741 | ₩21,048 | -1.32% | 40.1만 |
|---|
| 2026.09.08 | ₩22,371 | ₩22,371 | ₩21,105 | ₩21,369 | -4.48% | 54.2만 |
|---|
| 2026.09.04 | ₩21,917 | ₩22,952 | ₩21,462 | ₩21,796 | -0.55% | 62.2만 |
|---|
| 2026.09.03 | ₩21,208 | ₩22,919 | ₩20,995 | ₩22,585 | +6.49% | 96.6만 |
|---|
| 2026.09.02 | ₩20,366 | ₩21,422 | ₩20,059 | ₩21,315 | +4.66% | 98.5만 |
|---|
| 2026.09.01 | ₩19,778 | ₩20,687 | ₩19,605 | ₩20,380 | +3.04% | 194.6만 |
|---|
| 2026.08.31 | ₩19,551 | ₩19,792 | ₩19,084 | ₩19,765 | +1.09% | 77만 |
|---|
| 2026.08.28 | ₩18,749 | ₩20,166 | ₩18,455 | ₩19,765 | +5.42% | 171.4만 |
|---|
| 2026.08.27 | ₩18,830 | ₩19,164 | ₩18,389 | ₩18,629 | -1.06% | 34.9만 |
|---|
| 2026.08.26 | ₩18,683 | ₩19,104 | ₩18,649 | ₩18,830 | +0.79% | 50만 |
|---|
| 2026.08.25 | ₩18,389 | ₩18,943 | ₩18,295 | ₩18,696 | +1.67% | 47.6만 |
|---|
| 2026.08.24 | ₩18,295 | ₩18,549 | ₩17,841 | ₩18,415 | +0.66% | 42.6만 |
|---|
| 2026.08.21 | ₩17,814 | ₩18,883 | ₩17,814 | ₩18,455 | +3.60% | 73.5만 |
|---|
| 2026.08.20 | ₩18,215 | ₩18,576 | ₩17,921 | ₩18,054 | -0.88% | 91만 |
|---|
| 2026.08.19 | ₩17,560 | ₩18,696 | ₩17,560 | ₩18,215 | +3.73% | 84만 |
|---|
| 2026.08.18 | ₩17,266 | ₩18,268 | ₩17,052 | ₩17,974 | +4.10% | 154.9만 |
|---|
| 2026.08.17 | ₩15,368 | ₩17,600 | ₩15,355 | ₩17,373 | +13.04% | 189.3만 |
|---|
| 2026.08.14 | ₩15,636 | ₩15,970 | ₩15,275 | ₩15,449 | -1.20% | 77.5만 |
|---|
| 2026.08.13 | ₩15,676 | ₩15,890 | ₩15,235 | ₩15,515 | -1.02% | 61.2만 |
|---|
| 2026.08.12 | ₩16,037 | ₩16,090 | ₩15,275 | ₩15,435 | -3.75% | 140.8만 |
|---|
| 2026.08.11 | ₩15,662 | ₩16,437 | ₩15,395 | ₩16,037 | +2.39% | 106.1만 |
|---|
| 2026.08.10 | ₩14,901 | ₩15,964 | ₩14,755 | ₩15,529 | +4.22% | 89.9만 |
|---|
| 2026.08.07 | ₩14,567 | ₩15,088 | ₩14,567 | ₩14,901 | +2.29% | 54.9만 |
|---|
| 2026.08.06 | ₩14,834 | ₩15,235 | ₩14,500 | ₩14,580 | -1.71% | 35.8만 |
|---|
| 2026.08.05 | ₩14,473 | ₩15,181 | ₩14,379 | ₩14,580 | +0.74% | 122.6만 |
|---|
| 2026.08.04 | ₩14,967 | ₩15,275 | ₩14,313 | ₩14,580 | -2.59% | 60만 |
|---|
| 2026.08.03 | ₩14,901 | ₩15,395 | ₩14,513 | ₩14,714 | -1.26% | 75.5만 |
|---|
| 2026.07.31 | ₩14,032 | ₩15,342 | ₩14,032 | ₩14,901 | +6.19% | 126.4만 |
|---|
| 2026.07.30 | ₩13,551 | ₩13,941 | ₩13,337 | ₩13,350 | -1.48% | 58.2만 |
|---|
| 2026.07.29 | ₩14,460 | ₩14,486 | ₩13,324 | ₩13,444 | -7.02% | 59.5만 |
|---|
| 2026.07.28 | ₩15,155 | ₩15,717 | ₩13,858 | ₩14,393 | -5.03% | 75.8만 |
|---|
| 2026.07.27 | ₩15,783 | ₩15,783 | ₩14,219 | ₩15,208 | -3.64% | 144.9만 |
|---|
| 2026.07.24 | ₩16,344 | ₩16,411 | ₩14,166 | ₩15,021 | -8.09% | 57.5만 |
|---|
| 2026.07.23 | ₩17,453 | ₩18,075 | ₩15,769 | ₩16,304 | -6.58% | 76.4만 |
|---|
| 2026.07.22 | ₩17,373 | ₩19,057 | ₩16,372 | ₩17,560 | +1.08% | 70.6만 |
|---|
| 2026.07.21 | ₩15,622 | ₩19,003 | ₩15,343 | ₩17,386 | +11.29% | 57.8만 |
|---|
| 2026.07.20 | ₩16,063 | ₩16,651 | ₩15,956 | ₩15,970 | -0.58% | 10.9만 |
|---|
| 2026.07.17 | ₩15,916 | ₩16,277 | ₩15,870 | ₩15,903 | -0.08% | 4만 |
|---|
| 2026.07.16 | ₩16,077 | ₩16,357 | ₩15,803 | ₩16,037 | -0.25% | 14.9만 |
|---|
| 2026.07.15 | ₩15,903 | ₩16,070 | ₩15,783 | ₩15,863 | -0.25% | 7.7만 |
|---|
| 2026.07.14 | ₩14,807 | ₩16,371 | ₩14,727 | ₩15,836 | +6.95% | 22.2만 |
|---|
| 2026.07.13 | ₩14,166 | ₩14,834 | ₩13,297 | ₩14,673 | +3.58% | 46.1만 |
|---|
| 2026.07.10 | ₩14,460 | ₩14,480 | ₩14,353 | ₩14,433 | -0.18% | 18.7만 |
|---|
| 2026.07.09 | ₩15,074 | ₩15,188 | ₩14,313 | ₩14,567 | -3.37% | 50.6만 |
|---|
| 2026.07.08 | ₩15,235 | ₩15,569 | ₩15,108 | ₩15,235 | 0.00% | 5.6만 |
|---|
| 2026.07.07 | ₩14,500 | ₩15,689 | ₩14,166 | ₩15,368 | +5.99% | 73.4만 |
|---|
| 2026.07.06 | ₩14,593 | ₩14,633 | ₩14,446 | ₩14,473 | -0.82% | 71.9만 |
|---|
| 2026.07.02 | ₩14,553 | ₩14,767 | ₩14,486 | ₩14,700 | +1.01% | 24.1만 |
|---|
| 2026.07.01 | ₩14,500 | ₩14,593 | ₩14,486 | ₩14,513 | +0.09% | 13.2만 |
|---|
| 2026.06.30 | ₩14,513 | ₩14,607 | ₩14,500 | ₩14,540 | +0.18% | 10만 |
|---|
| 2026.06.29 | ₩14,580 | ₩14,800 | ₩14,555 | ₩14,593 | +0.09% | 29.6만 |
|---|
| 2026.06.26 | ₩14,513 | ₩14,687 | ₩14,513 | ₩14,607 | +0.64% | 25만 |
|---|
| 2026.06.25 | ₩14,727 | ₩15,235 | ₩14,540 | ₩14,647 | -0.54% | 27.9만 |
|---|
| 2026.06.24 | ₩14,820 | ₩14,820 | ₩14,593 | ₩14,727 | -0.63% | 9.1만 |
|---|
| 2026.06.23 | ₩14,700 | ₩14,700 | ₩14,540 | ₩14,580 | -0.82% | 11.6만 |
|---|
| 2026.06.22 | ₩15,008 | ₩15,240 | ₩14,589 | ₩14,714 | -1.96% | 11만 |
|---|
| 2026.06.18 | ₩15,034 | ₩15,187 | ₩14,794 | ₩14,820 | -1.42% | 4.5만 |
|---|
| 2026.06.17 | ₩15,368 | ₩15,368 | ₩14,901 | ₩14,914 | -2.96% | 3.9만 |
|---|
| 2026.06.16 | ₩14,994 | ₩15,034 | ₩14,914 | ₩14,967 | -0.18% | 4.2만 |
|---|
| 2026.06.15 | ₩15,208 | ₩15,609 | ₩14,981 | ₩14,981 | -1.49% | 7.3만 |
|---|
| 2026.06.12 | ₩15,275 | ₩15,275 | ₩14,861 | ₩15,235 | -0.26% | 22.3만 |
|---|
| 2026.06.11 | ₩15,221 | ₩15,469 | ₩14,994 | ₩15,061 | -1.05% | 25.4만 |
|---|
| 2026.06.10 | ₩14,927 | ₩15,155 | ₩14,861 | ₩15,021 | +0.63% | 9.5만 |
|---|
| 2026.06.09 | ₩14,901 | ₩15,101 | ₩14,794 | ₩14,887 | -0.09% | 5.6만 |
|---|
| 2026.06.08 | ₩15,008 | ₩15,041 | ₩14,861 | ₩14,901 | -0.71% | 7.9만 |
|---|
| 2026.06.05 | ₩14,914 | ₩15,074 | ₩14,740 | ₩14,847 | -0.45% | 14.7만 |
|---|
| 2026.06.04 | ₩14,780 | ₩15,101 | ₩14,780 | ₩15,008 | +1.54% | 18.7만 |
|---|
| 2026.06.03 | ₩14,780 | ₩14,988 | ₩14,707 | ₩14,897 | +0.79% | 72.5만 |
|---|
| 2026.06.02 | ₩15,014 | ₩15,034 | ₩14,754 | ₩14,807 | -1.38% | 8.4만 |
|---|
| 2026.06.01 | ₩14,994 | ₩15,235 | ₩14,707 | ₩14,820 | -1.16% | 23.2만 |
|---|
| 2026.05.29 | ₩14,947 | ₩15,275 | ₩14,887 | ₩14,887 | -0.40% | 10.8만 |
|---|
| 2026.05.28 | ₩15,101 | ₩15,261 | ₩14,927 | ₩14,994 | -0.71% | 5만 |
|---|
| 2026.05.27 | ₩14,874 | ₩15,098 | ₩14,874 | ₩14,981 | +0.72% | 5.9천 |
|---|
| 2026.05.26 | ₩15,034 | ₩15,034 | ₩14,874 | ₩14,914 | -0.80% | 1.5만 |
|---|
| 2026.05.22 | ₩15,001 | ₩15,168 | ₩14,901 | ₩14,927 | -0.49% | 5.4만 |
|---|
| 2026.05.21 | ₩14,967 | ₩15,168 | ₩14,927 | ₩14,967 | 0.00% | 4.8만 |
|---|
| 2026.05.20 | ₩14,981 | ₩15,168 | ₩14,954 | ₩14,954 | -0.18% | 1.9천 |
|---|
| 2026.05.19 | ₩14,967 | ₩14,967 | ₩14,794 | ₩14,887 | -0.54% | 4.4만 |
|---|
| 2026.05.18 | ₩14,967 | ₩15,017 | ₩14,700 | ₩14,807 | -1.07% | 8.6만 |
|---|
| 2026.05.15 | ₩14,981 | ₩15,181 | ₩14,700 | ₩14,807 | -1.16% | 6.5만 |
|---|
| 2026.05.14 | ₩15,235 | ₩15,248 | ₩14,994 | ₩15,101 | -0.88% | 1.7만 |
|---|
| 2026.05.13 | ₩15,101 | ₩15,161 | ₩15,101 | ₩15,101 | 0.00% | 1.2만 |
|---|
| 2026.05.12 | ₩15,034 | ₩15,168 | ₩15,034 | ₩15,101 | +0.44% | 1.8천 |
|---|
| 2026.05.11 | ₩14,981 | ₩15,342 | ₩14,981 | ₩15,074 | +0.62% | 2.8만 |
|---|
| 2026.05.08 | ₩14,967 | ₩15,121 | ₩14,967 | ₩15,074 | +0.71% | 1만 |
|---|
| 2026.05.07 | ₩15,342 | ₩15,342 | ₩15,074 | ₩15,074 | -1.74% | 3.1천 |
|---|
| 2026.05.06 | ₩15,261 | ₩15,328 | ₩15,088 | ₩15,088 | -1.14% | 1.7만 |
|---|
| 2026.05.05 | ₩15,101 | ₩15,101 | ₩14,901 | ₩15,034 | -0.44% | 2.4만 |
|---|
| 2026.05.04 | ₩15,101 | ₩15,235 | ₩14,861 | ₩14,901 | -1.33% | 2.5만 |
|---|
| 2026.05.01 | ₩15,048 | ₩15,235 | ₩14,874 | ₩14,927 | -0.80% | 2.1만 |
|---|
| 2026.04.30 | ₩15,235 | ₩15,275 | ₩14,967 | ₩15,101 | -0.88% | 7.4천 |
|---|
| 2026.04.29 | ₩15,128 | ₩15,215 | ₩14,981 | ₩15,061 | -0.44% | 3.4천 |
|---|
| 2026.04.28 | ₩15,235 | ₩15,235 | ₩14,914 | ₩14,967 | -1.75% | 6.7천 |
|---|
| 2026.04.27 | ₩15,315 | ₩15,315 | ₩15,008 | ₩15,008 | -2.01% | 1.3천 |
|---|
| 2026.04.24 | ₩15,088 | ₩15,342 | ₩14,887 | ₩15,195 | +0.71% | 9.5천 |
|---|
| 2026.04.23 | ₩14,901 | ₩15,235 | ₩14,901 | ₩15,101 | +1.35% | 6.2천 |
|---|
| 2026.04.22 | ₩15,101 | ₩15,328 | ₩15,034 | ₩15,034 | -0.44% | 1.9만 |
|---|
| 2026.04.21 | ₩15,197 | ₩15,235 | ₩15,101 | ₩15,101 | -0.63% | 4.5만 |
|---|
| 2026.04.20 | ₩14,901 | ₩15,375 | ₩14,901 | ₩15,168 | +1.79% | 7.3만 |
|---|
| 2026.04.17 | ₩14,967 | ₩15,311 | ₩14,780 | ₩14,967 | 0.00% | 13.8만 |
|---|
| 2026.04.16 | ₩14,834 | ₩14,835 | ₩14,700 | ₩14,767 | -0.45% | 5.5만 |
|---|
| 2026.04.15 | ₩14,684 | ₩14,794 | ₩14,680 | ₩14,754 | +0.47% | 11.3만 |
|---|
| 2026.04.14 | ₩14,847 | ₩14,994 | ₩14,633 | ₩14,740 | -0.72% | 4.1만 |
|---|
| 2026.04.13 | ₩14,673 | ₩14,840 | ₩14,580 | ₩14,607 | -0.46% | 7.2만 |
|---|
| 2026.04.10 | ₩14,633 | ₩14,921 | ₩14,573 | ₩14,647 | +0.09% | 17만 |
|---|
| 2026.04.09 | ₩14,607 | ₩14,687 | ₩14,553 | ₩14,607 | 0.00% | 4.1만 |
|---|
| 2026.04.08 | ₩14,780 | ₩14,967 | ₩14,513 | ₩14,620 | -1.08% | 19.6만 |
|---|
| 2026.04.07 | ₩14,700 | ₩14,700 | ₩14,567 | ₩14,567 | -0.91% | 1.3천 |
|---|
| 2026.04.06 | ₩14,620 | ₩14,780 | ₩14,580 | ₩14,660 | +0.27% | 2.7만 |
|---|
| 2026.04.02 | ₩14,834 | ₩14,834 | ₩14,473 | ₩14,580 | -1.71% | 4.3만 |
|---|
| 2026.04.01 | ₩14,967 | ₩14,967 | ₩14,513 | ₩14,567 | -2.68% | 3.9만 |
|---|
| 2026.03.31 | ₩14,633 | ₩14,834 | ₩14,500 | ₩14,660 | +0.18% | 4.7만 |
|---|
| 2026.03.30 | ₩14,473 | ₩14,640 | ₩14,473 | ₩14,526 | +0.37% | 2.1만 |
|---|
| 2026.03.27 | ₩14,700 | ₩14,700 | ₩14,580 | ₩14,660 | -0.27% | 5.1천 |
|---|
| 2026.03.26 | ₩14,794 | ₩14,834 | ₩14,446 | ₩14,446 | -2.35% | 1.3만 |
|---|
| 2026.03.25 | ₩15,034 | ₩15,034 | ₩14,620 | ₩14,633 | -2.67% | 3만 |
|---|
| 2026.03.24 | ₩14,700 | ₩15,008 | ₩14,567 | ₩14,660 | -0.27% | 40.6만 |
|---|
| 2026.03.23 | ₩14,700 | ₩15,315 | ₩14,567 | ₩14,780 | +0.55% | 66.9만 |
|---|
| 2026.03.20 | ₩14,767 | ₩15,021 | ₩14,740 | ₩14,834 | +0.45% | 5.5만 |
|---|
| 2026.03.19 | ₩14,727 | ₩15,034 | ₩14,714 | ₩14,820 | +0.64% | 6.6만 |
|---|
| 2026.03.18 | ₩14,847 | ₩15,368 | ₩14,740 | ₩14,861 | +0.09% | 5.8만 |
|---|
| 2026.03.17 | ₩14,767 | ₩15,201 | ₩14,700 | ₩14,881 | +0.77% | 22.3만 |
|---|
| 2026.03.16 | ₩14,780 | ₩14,967 | ₩14,740 | ₩14,901 | +0.81% | 1.8만 |
|---|
| 2026.03.13 | ₩15,061 | ₩15,435 | ₩14,731 | ₩14,834 | -1.51% | 7.2만 |
|---|
| 2026.03.12 | ₩15,235 | ₩15,890 | ₩14,921 | ₩14,941 | -1.93% | 5.6만 |
|---|
| 2026.03.11 | ₩16,558 | ₩16,705 | ₩15,048 | ₩15,088 | -8.88% | 1.5만 |
|---|
| 2026.03.10 | ₩15,074 | ₩16,037 | ₩15,048 | ₩15,408 | +2.22% | 3.9만 |
|---|
| 2026.03.09 | ₩16,437 | ₩16,437 | ₩15,368 | ₩15,702 | -4.47% | 2.3만 |
|---|
| 2026.03.06 | ₩16,705 | ₩16,705 | ₩15,368 | ₩15,395 | -7.84% | 1.4만 |
|---|
| 2026.03.05 | ₩16,037 | ₩16,037 | ₩15,141 | ₩15,702 | -2.08% | 3.9만 |
|---|
| 2026.03.04 | ₩15,729 | ₩16,010 | ₩15,074 | ₩15,702 | -0.17% | 3.9만 |
|---|
| 2026.03.03 | ₩16,117 | ₩16,805 | ₩15,408 | ₩15,976 | -0.87% | 4.5만 |
|---|
| 2026.03.02 | ₩16,798 | ₩17,119 | ₩16,077 | ₩16,731 | -0.40% | 4.5만 |
|---|
| 2026.02.27 | ₩16,718 | ₩16,972 | ₩16,705 | ₩16,972 | +1.52% | 1.8천 |
|---|
| 2026.02.26 | ₩17,092 | ₩17,106 | ₩16,772 | ₩16,945 | -0.86% | 6.6천 |
|---|
| 2026.02.25 | ₩17,226 | ₩18,208 | ₩16,037 | ₩17,841 | +3.57% | 2.7만 |
|---|
| 2026.02.24 | ₩17,172 | ₩17,213 | ₩16,789 | ₩17,213 | +0.23% | 1.1만 |
|---|
| 2026.02.23 | ₩17,680 | ₩17,841 | ₩16,972 | ₩17,373 | -1.74% | 5.1만 |
|---|
| 2026.02.20 | ₩17,306 | ₩18,161 | ₩16,397 | ₩17,814 | +2.93% | 9.7만 |
|---|
| 2026.02.19 | ₩18,616 | ₩19,010 | ₩18,175 | ₩18,382 | -1.26% | 7만 |
|---|
| 2026.02.18 | ₩19,337 | ₩19,337 | ₩18,843 | ₩18,843 | -2.56% | 5.9천 |
|---|
| 2026.02.17 | ₩18,696 | ₩19,217 | ₩18,696 | ₩18,843 | +0.79% | 1.2만 |
|---|
| 2026.02.13 | ₩18,669 | ₩19,124 | ₩18,576 | ₩18,589 | -0.43% | 2.4만 |
|---|
| 2026.02.12 | ₩18,843 | ₩19,164 | ₩18,616 | ₩18,803 | -0.21% | 5.1만 |
|---|
| 2026.02.11 | ₩18,843 | ₩18,896 | ₩18,442 | ₩18,576 | -1.42% | 1.4만 |
|---|
| 2026.02.10 | ₩18,389 | ₩18,509 | ₩18,242 | ₩18,242 | -0.80% | 1만 |
|---|
| 2026.02.09 | ₩18,175 | ₩18,709 | ₩18,042 | ₩18,442 | +1.47% | 3.7만 |
|---|
| 2026.02.06 | ₩18,709 | ₩18,709 | ₩18,028 | ₩18,242 | -2.50% | 8.8천 |
|---|
| 2026.02.05 | ₩18,696 | ₩18,709 | ₩18,001 | ₩18,208 | -2.61% | 2.6만 |
|---|
| 2026.02.04 | ₩18,736 | ₩18,736 | ₩17,774 | ₩17,894 | -4.49% | 2.1만 |
|---|
| 2026.02.03 | ₩18,576 | ₩18,910 | ₩18,188 | ₩18,709 | +0.72% | 7.3만 |
|---|
| 2026.02.02 | ₩18,549 | ₩18,723 | ₩17,680 | ₩18,576 | +0.14% | 6.8만 |
|---|
| 2026.01.30 | ₩19,165 | ₩19,165 | ₩18,616 | ₩18,709 | -2.38% | 2.8만 |
|---|
| 2026.01.29 | ₩18,576 | ₩18,910 | ₩18,442 | ₩18,616 | +0.22% | 8.6천 |
|---|
| 2026.01.28 | ₩19,141 | ₩19,141 | ₩18,375 | ₩18,576 | -2.95% | 2.4만 |
|---|
| 2026.01.27 | ₩18,977 | ₩19,043 | ₩18,536 | ₩18,536 | -2.32% | 4.4만 |
|---|
| 2026.01.26 | ₩18,937 | ₩19,177 | ₩18,736 | ₩18,977 | +0.21% | 4.3만 |
|---|
| 2026.01.23 | ₩18,375 | ₩19,070 | ₩18,175 | ₩18,709 | +1.82% | 11.6만 |
|---|
| 2026.01.22 | ₩18,175 | ₩18,242 | ₩17,814 | ₩18,242 | +0.37% | 2.1만 |
|---|
| 2026.01.21 | ₩18,175 | ₩18,222 | ₩18,161 | ₩18,175 | 0.00% | 1만 |
|---|
| 2026.01.20 | ₩17,774 | ₩18,348 | ₩17,774 | ₩18,108 | +1.88% | 1.4만 |
|---|
| 2026.01.16 | ₩17,787 | ₩17,921 | ₩17,628 | ₩17,774 | -0.08% | 3.5만 |
|---|
| 2026.01.15 | ₩17,827 | ₩18,295 | ₩17,670 | ₩18,242 | +2.32% | 7.5만 |
|---|
| 2026.01.14 | ₩17,694 | ₩18,348 | ₩17,694 | ₩18,242 | +3.10% | 2.1만 |
|---|
| 2026.01.13 | ₩17,540 | ₩18,295 | ₩17,092 | ₩18,295 | +4.30% | 5.9만 |
|---|
| 2026.01.12 | ₩18,014 | ₩18,175 | ₩17,373 | ₩17,627 | -2.15% | 10.6만 |
|---|
| 2026.01.09 | ₩17,801 | ₩18,211 | ₩17,634 | ₩17,907 | +0.60% | 12.7만 |
|---|
| 2026.01.08 | ₩18,308 | ₩18,308 | ₩17,841 | ₩17,974 | -1.82% | 17.8만 |
|---|
| 2026.01.07 | ₩18,375 | ₩18,375 | ₩17,547 | ₩17,707 | -3.64% | 6.4만 |
|---|
| 2026.01.06 | ₩17,938 | ₩18,536 | ₩17,426 | ₩18,148 | +1.17% | 42.7만 |
|---|
| 2026.01.05 | ₩17,573 | ₩17,573 | ₩17,039 | ₩17,373 | -1.14% | 7.9만 |
|---|
| 2026.01.02 | ₩17,667 | ₩18,008 | ₩17,052 | ₩17,373 | -1.66% | 3.5만 |
|---|
| 2025.12.31 | ₩18,028 | ₩18,041 | ₩16,878 | ₩17,413 | -3.41% | 13.8만 |
|---|
| 2025.12.30 | ₩18,001 | ₩18,509 | ₩17,413 | ₩17,426 | -3.19% | 3.4만 |
|---|
| 2025.12.29 | ₩17,750 | ₩18,576 | ₩17,707 | ₩17,801 | +0.29% | 8.9천 |
|---|
| 2025.12.26 | ₩18,629 | ₩18,629 | ₩17,720 | ₩17,734 | -4.81% | 2.2만 |
|---|
| 2025.12.24 | ₩18,549 | ₩18,629 | ₩17,894 | ₩18,335 | -1.15% | 3.2만 |
|---|
| 2025.12.23 | ₩17,787 | ₩18,643 | ₩16,939 | ₩18,028 | +1.35% | 12.2만 |
|---|
| 2025.12.22 | ₩16,972 | ₩18,362 | ₩16,417 | ₩18,054 | +6.38% | 12.2만 |
|---|
| 2025.12.19 | ₩16,675 | ₩16,972 | ₩16,571 | ₩16,972 | +1.78% | 6.9만 |
|---|
| 2025.12.18 | ₩16,117 | ₩17,039 | ₩16,117 | ₩16,384 | +1.66% | 47.3만 |
|---|
| 2025.12.17 | ₩16,170 | ₩16,304 | ₩16,037 | ₩16,037 | -0.83% | 5.2만 |
|---|
| 2025.12.16 | ₩16,331 | ₩16,397 | ₩15,769 | ₩15,769 | -3.44% | 11.5만 |
|---|
| 2025.12.15 | ₩16,558 | ₩16,945 | ₩16,038 | ₩16,344 | -1.29% | 25.2만 |
|---|
| 2025.12.12 | ₩16,772 | ₩16,772 | ₩16,090 | ₩16,317 | -2.71% | 32.4만 |
|---|
| 2025.12.11 | ₩16,451 | ₩17,400 | ₩16,437 | ₩16,638 | +1.14% | 18만 |
|---|
| 2025.12.10 | ₩17,440 | ₩17,440 | ₩16,919 | ₩16,932 | -2.91% | 37.6만 |
|---|
| 2025.12.09 | ₩17,146 | ₩17,473 | ₩16,711 | ₩16,972 | -1.01% | 54.5만 |
|---|
| 2025.12.08 | ₩16,691 | ₩17,306 | ₩16,571 | ₩17,293 | +3.60% | 50.9만 |
|---|
| 2025.12.05 | ₩15,783 | ₩17,360 | ₩15,716 | ₩16,304 | +3.30% | 309.6만 |
|---|
| 2025.12.04 | ₩14,326 | ₩14,326 | ₩14,299 | ₩14,299 | -0.19% | 5.6만 |
|---|
| 2025.12.03 | ₩14,299 | ₩14,299 | ₩14,299 | ₩14,299 | 0.00% | 1.2천 |
|---|
| 2025.12.02 | ₩14,393 | ₩14,393 | ₩14,393 | ₩14,393 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩14,420 | ₩14,420 | ₩14,393 | ₩14,393 | -0.19% | 1.2만 |
|---|
| 2025.11.28 | ₩14,420 | ₩14,420 | ₩14,420 | ₩14,420 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩14,366 | ₩14,366 | ₩14,366 | ₩14,366 | 0.00% | 1천 |
|---|
| 2025.11.25 | ₩14,366 | ₩14,366 | ₩14,366 | ₩14,366 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩14,366 | ₩14,366 | ₩14,366 | ₩14,366 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩14,366 | ₩14,366 | ₩14,366 | ₩14,366 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩14,366 | ₩14,366 | ₩14,366 | ₩14,366 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩14,366 | ₩14,366 | ₩14,366 | ₩14,366 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩14,366 | ₩14,366 | ₩14,366 | ₩14,366 | 0.00% | 200 |
|---|
| 2025.11.17 | ₩14,420 | ₩14,420 | ₩14,420 | ₩14,420 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩14,420 | ₩14,420 | ₩14,420 | ₩14,420 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩14,379 | ₩14,420 | ₩14,359 | ₩14,420 | +0.28% | 2만 |
|---|
| 2025.11.12 | ₩14,394 | ₩14,394 | ₩14,394 | ₩14,394 | 0.00% | 3천 |
|---|
| 2025.11.11 | ₩14,299 | ₩14,299 | ₩14,299 | ₩14,299 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩14,299 | ₩14,299 | ₩14,299 | ₩14,299 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩14,313 | ₩14,313 | ₩14,299 | ₩14,299 | -0.09% | 5.1천 |
|---|
| 2025.11.06 | ₩14,339 | ₩14,339 | ₩14,339 | ₩14,339 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩14,339 | ₩14,339 | ₩14,339 | ₩14,339 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩14,333 | ₩14,366 | ₩14,333 | ₩14,339 | +0.05% | 1.5천 |
|---|
| 2025.11.03 | ₩14,333 | ₩14,333 | ₩14,333 | ₩14,333 | 0.00% | 1천 |
|---|
| 2025.10.31 | ₩14,299 | ₩14,299 | ₩14,299 | ₩14,299 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩14,299 | ₩14,299 | ₩14,299 | ₩14,299 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩14,299 | ₩14,299 | ₩14,299 | ₩14,299 | 0.00% | 1.9천 |
|---|
| 2025.10.28 | ₩14,299 | ₩14,299 | ₩14,299 | ₩14,299 | 0.00% | 1천 |
|---|
| 2025.10.27 | ₩14,273 | ₩14,273 | ₩14,273 | ₩14,273 | 0.00% | 0 |
|---|
| 2025.10.24 | ₩14,273 | ₩14,273 | ₩14,273 | ₩14,273 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩14,273 | ₩14,273 | ₩14,273 | ₩14,273 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩14,273 | ₩14,273 | ₩14,273 | ₩14,273 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩14,273 | ₩14,273 | ₩14,273 | ₩14,273 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩14,273 | ₩14,273 | ₩14,273 | ₩14,273 | 0.00% | 900 |
|---|
| 2025.10.17 | ₩14,273 | ₩14,299 | ₩14,273 | ₩14,299 | +0.19% | 4.5만 |
|---|
| 2025.10.16 | ₩14,219 | ₩14,219 | ₩14,219 | ₩14,219 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩14,219 | ₩14,219 | ₩14,219 | ₩14,219 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩14,219 | ₩14,219 | ₩14,219 | ₩14,219 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩14,219 | ₩14,219 | ₩14,219 | ₩14,219 | 0.00% | 3만 |
|---|
| 2025.10.10 | ₩14,206 | ₩14,206 | ₩14,206 | ₩14,206 | 0.00% | 2천 |
|---|