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 | ₩21,078 | ₩21,853 | ₩20,690 | ₩21,091 | +0.06% | 55.9만 |
| 2026.10.08 | ₩21,184 | ₩21,652 | ₩20,289 | ₩21,131 | -0.25% | 94.8만 |
| 2026.10.07 | ₩21,652 | ₩22,214 | ₩21,118 | ₩21,425 | -1.05% | 64.8만 |
| 2026.10.06 | ₩22,481 | ₩23,122 | ₩21,532 | ₩21,866 | -2.73% | 71.2만 |
| 2026.10.05 | ₩21,759 | ₩22,882 | ₩21,251 | ₩22,494 | +3.38% | 77.3만 |
| 2026.10.02 | ₩21,051 | ₩21,853 | ₩20,697 | ₩21,813 | +3.62% | 81.4만 |
| 2026.10.01 | ₩21,091 | ₩21,920 | ₩20,850 | ₩20,904 | -0.89% | 58.6만 |
| 2026.09.30 | ₩21,225 | ₩21,732 | ₩20,824 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,051 |
| -0.82% |
| 51.9만 |
| 2026.09.29 | ₩21,679 | ₩22,107 | ₩20,596 | ₩21,278 | -1.85% | 50.8만 |
|---|
| 2026.09.28 | ₩21,372 | ₩21,940 | ₩20,931 | ₩21,639 | +1.25% | 25.6만 |
|---|
| 2026.09.25 | ₩21,318 | ₩21,686 | ₩20,543 | ₩21,372 | +0.25% | 41.9만 |
|---|
| 2026.09.24 | ₩20,810 | ₩21,612 | ₩20,423 | ₩21,398 | +2.83% | 50.8만 |
|---|
| 2026.09.23 | ₩21,973 | ₩21,980 | ₩20,563 | ₩20,984 | -4.50% | 57.9만 |
|---|
| 2026.09.22 | ₩22,254 | ₩22,534 | ₩21,385 | ₩21,993 | -1.17% | 56.8만 |
|---|
| 2026.09.21 | ₩22,975 | ₩23,390 | ₩22,187 | ₩22,187 | -3.43% | 58.8만 |
|---|
| 2026.09.18 | ₩21,853 | ₩23,062 | ₩21,746 | ₩22,869 | +4.65% | 604.7만 |
|---|
| 2026.09.17 | ₩19,835 | ₩21,973 | ₩19,835 | ₩21,773 | +9.77% | 113.6만 |
|---|
| 2026.09.16 | ₩19,688 | ₩20,182 | ₩19,554 | ₩19,688 | 0.00% | 42.4만 |
|---|
| 2026.09.15 | ₩19,995 | ₩20,750 | ₩19,046 | ₩19,567 | -2.14% | 52.3만 |
|---|
| 2026.09.14 | ₩19,220 | ₩20,048 | ₩19,046 | ₩19,995 | +4.03% | 75.6만 |
|---|
| 2026.09.11 | ₩19,848 | ₩20,233 | ₩19,206 | ₩19,206 | -3.23% | 53.5만 |
|---|
| 2026.09.10 | ₩20,904 | ₩20,957 | ₩19,741 | ₩19,768 | -5.43% | 74.5만 |
|---|
| 2026.09.09 | ₩21,331 | ₩21,519 | ₩20,743 | ₩21,051 | -1.32% | 40.1만 |
|---|
| 2026.09.08 | ₩22,374 | ₩22,374 | ₩21,108 | ₩21,372 | -4.48% | 54.2만 |
|---|
| 2026.09.04 | ₩21,920 | ₩22,955 | ₩21,465 | ₩21,799 | -0.55% | 62.2만 |
|---|
| 2026.09.03 | ₩21,211 | ₩22,922 | ₩20,997 | ₩22,588 | +6.49% | 96.6만 |
|---|
| 2026.09.02 | ₩20,369 | ₩21,425 | ₩20,062 | ₩21,318 | +4.66% | 98.5만 |
|---|
| 2026.09.01 | ₩19,781 | ₩20,690 | ₩19,607 | ₩20,383 | +3.04% | 194.6만 |
|---|
| 2026.08.31 | ₩19,554 | ₩19,794 | ₩19,086 | ₩19,768 | +1.09% | 77만 |
|---|
| 2026.08.28 | ₩18,752 | ₩20,169 | ₩18,458 | ₩19,768 | +5.42% | 171.4만 |
|---|
| 2026.08.27 | ₩18,832 | ₩19,166 | ₩18,391 | ₩18,632 | -1.06% | 34.9만 |
|---|
| 2026.08.26 | ₩18,685 | ₩19,106 | ₩18,652 | ₩18,832 | +0.79% | 50만 |
|---|
| 2026.08.25 | ₩18,391 | ₩18,946 | ₩18,298 | ₩18,698 | +1.67% | 47.6만 |
|---|
| 2026.08.24 | ₩18,298 | ₩18,551 | ₩17,843 | ₩18,418 | +0.66% | 42.6만 |
|---|
| 2026.08.21 | ₩17,816 | ₩18,886 | ₩17,816 | ₩18,458 | +3.60% | 73.5만 |
|---|
| 2026.08.20 | ₩18,217 | ₩18,578 | ₩17,923 | ₩18,057 | -0.88% | 91만 |
|---|
| 2026.08.19 | ₩17,562 | ₩18,698 | ₩17,562 | ₩18,217 | +3.73% | 84만 |
|---|
| 2026.08.18 | ₩17,268 | ₩18,271 | ₩17,055 | ₩17,977 | +4.10% | 154.9만 |
|---|
| 2026.08.17 | ₩15,370 | ₩17,602 | ₩15,357 | ₩17,375 | +13.04% | 189.3만 |
|---|
| 2026.08.14 | ₩15,638 | ₩15,972 | ₩15,277 | ₩15,451 | -1.20% | 77.5만 |
|---|
| 2026.08.13 | ₩15,678 | ₩15,892 | ₩15,237 | ₩15,517 | -1.02% | 61.2만 |
|---|
| 2026.08.12 | ₩16,039 | ₩16,092 | ₩15,277 | ₩15,437 | -3.75% | 140.8만 |
|---|
| 2026.08.11 | ₩15,664 | ₩16,440 | ₩15,397 | ₩16,039 | +2.39% | 106.1만 |
|---|
| 2026.08.10 | ₩14,903 | ₩15,967 | ₩14,757 | ₩15,531 | +4.22% | 89.9만 |
|---|
| 2026.08.07 | ₩14,569 | ₩15,090 | ₩14,569 | ₩14,903 | +2.29% | 54.9만 |
|---|
| 2026.08.06 | ₩14,836 | ₩15,237 | ₩14,502 | ₩14,582 | -1.71% | 35.8만 |
|---|
| 2026.08.05 | ₩14,475 | ₩15,183 | ₩14,381 | ₩14,582 | +0.74% | 122.6만 |
|---|
| 2026.08.04 | ₩14,969 | ₩15,277 | ₩14,315 | ₩14,582 | -2.59% | 60만 |
|---|
| 2026.08.03 | ₩14,903 | ₩15,397 | ₩14,515 | ₩14,716 | -1.26% | 75.5만 |
|---|
| 2026.07.31 | ₩14,034 | ₩15,344 | ₩14,034 | ₩14,903 | +6.19% | 126.4만 |
|---|
| 2026.07.30 | ₩13,553 | ₩13,943 | ₩13,339 | ₩13,352 | -1.48% | 58.2만 |
|---|
| 2026.07.29 | ₩14,462 | ₩14,488 | ₩13,326 | ₩13,446 | -7.02% | 59.5만 |
|---|
| 2026.07.28 | ₩15,157 | ₩15,719 | ₩13,860 | ₩14,395 | -5.03% | 75.8만 |
|---|
| 2026.07.27 | ₩15,785 | ₩15,785 | ₩14,221 | ₩15,210 | -3.64% | 144.9만 |
|---|
| 2026.07.24 | ₩16,346 | ₩16,413 | ₩14,168 | ₩15,023 | -8.09% | 57.5만 |
|---|
| 2026.07.23 | ₩17,455 | ₩18,077 | ₩15,771 | ₩16,306 | -6.58% | 76.4만 |
|---|
| 2026.07.22 | ₩17,375 | ₩19,059 | ₩16,374 | ₩17,562 | +1.08% | 70.6만 |
|---|
| 2026.07.21 | ₩15,624 | ₩19,006 | ₩15,345 | ₩17,389 | +11.29% | 57.8만 |
|---|
| 2026.07.20 | ₩16,065 | ₩16,654 | ₩15,959 | ₩15,972 | -0.58% | 10.9만 |
|---|
| 2026.07.17 | ₩15,918 | ₩16,279 | ₩15,872 | ₩15,905 | -0.08% | 4만 |
|---|
| 2026.07.16 | ₩16,079 | ₩16,359 | ₩15,805 | ₩16,039 | -0.25% | 14.9만 |
|---|
| 2026.07.15 | ₩15,905 | ₩16,072 | ₩15,785 | ₩15,865 | -0.25% | 7.7만 |
|---|
| 2026.07.14 | ₩14,809 | ₩16,373 | ₩14,729 | ₩15,838 | +6.95% | 22.2만 |
|---|
| 2026.07.13 | ₩14,168 | ₩14,836 | ₩13,299 | ₩14,675 | +3.58% | 46.1만 |
|---|
| 2026.07.10 | ₩14,462 | ₩14,482 | ₩14,355 | ₩14,435 | -0.18% | 18.7만 |
|---|
| 2026.07.09 | ₩15,076 | ₩15,190 | ₩14,315 | ₩14,569 | -3.37% | 50.6만 |
|---|
| 2026.07.08 | ₩15,237 | ₩15,571 | ₩15,110 | ₩15,237 | 0.00% | 5.6만 |
|---|
| 2026.07.07 | ₩14,502 | ₩15,691 | ₩14,168 | ₩15,370 | +5.99% | 73.4만 |
|---|
| 2026.07.06 | ₩14,595 | ₩14,635 | ₩14,448 | ₩14,475 | -0.82% | 71.9만 |
|---|
| 2026.07.02 | ₩14,555 | ₩14,769 | ₩14,488 | ₩14,702 | +1.01% | 24.1만 |
|---|
| 2026.07.01 | ₩14,502 | ₩14,595 | ₩14,488 | ₩14,515 | +0.09% | 13.2만 |
|---|
| 2026.06.30 | ₩14,515 | ₩14,609 | ₩14,502 | ₩14,542 | +0.18% | 10만 |
|---|
| 2026.06.29 | ₩14,582 | ₩14,802 | ₩14,556 | ₩14,595 | +0.09% | 29.6만 |
|---|
| 2026.06.26 | ₩14,515 | ₩14,689 | ₩14,515 | ₩14,609 | +0.64% | 25만 |
|---|
| 2026.06.25 | ₩14,729 | ₩15,237 | ₩14,542 | ₩14,649 | -0.54% | 27.9만 |
|---|
| 2026.06.24 | ₩14,822 | ₩14,822 | ₩14,595 | ₩14,729 | -0.63% | 9.1만 |
|---|
| 2026.06.23 | ₩14,702 | ₩14,702 | ₩14,542 | ₩14,582 | -0.82% | 11.6만 |
|---|
| 2026.06.22 | ₩15,010 | ₩15,242 | ₩14,591 | ₩14,716 | -1.96% | 11만 |
|---|
| 2026.06.18 | ₩15,036 | ₩15,189 | ₩14,796 | ₩14,822 | -1.42% | 4.5만 |
|---|
| 2026.06.17 | ₩15,370 | ₩15,370 | ₩14,903 | ₩14,916 | -2.96% | 3.9만 |
|---|
| 2026.06.16 | ₩14,996 | ₩15,036 | ₩14,916 | ₩14,969 | -0.18% | 4.2만 |
|---|
| 2026.06.15 | ₩15,210 | ₩15,611 | ₩14,983 | ₩14,983 | -1.49% | 7.3만 |
|---|
| 2026.06.12 | ₩15,277 | ₩15,277 | ₩14,863 | ₩15,237 | -0.26% | 22.3만 |
|---|
| 2026.06.11 | ₩15,223 | ₩15,471 | ₩14,996 | ₩15,063 | -1.05% | 25.4만 |
|---|
| 2026.06.10 | ₩14,929 | ₩15,157 | ₩14,863 | ₩15,023 | +0.63% | 9.5만 |
|---|
| 2026.06.09 | ₩14,903 | ₩15,103 | ₩14,796 | ₩14,889 | -0.09% | 5.6만 |
|---|
| 2026.06.08 | ₩15,010 | ₩15,043 | ₩14,863 | ₩14,903 | -0.71% | 7.9만 |
|---|
| 2026.06.05 | ₩14,916 | ₩15,076 | ₩14,742 | ₩14,849 | -0.45% | 14.7만 |
|---|
| 2026.06.04 | ₩14,782 | ₩15,103 | ₩14,782 | ₩15,010 | +1.54% | 18.7만 |
|---|
| 2026.06.03 | ₩14,782 | ₩14,990 | ₩14,709 | ₩14,899 | +0.79% | 72.5만 |
|---|
| 2026.06.02 | ₩15,016 | ₩15,036 | ₩14,756 | ₩14,809 | -1.38% | 8.4만 |
|---|
| 2026.06.01 | ₩14,996 | ₩15,237 | ₩14,709 | ₩14,822 | -1.16% | 23.2만 |
|---|
| 2026.05.29 | ₩14,949 | ₩15,277 | ₩14,889 | ₩14,889 | -0.40% | 10.8만 |
|---|
| 2026.05.28 | ₩15,103 | ₩15,264 | ₩14,929 | ₩14,996 | -0.71% | 5만 |
|---|
| 2026.05.27 | ₩14,876 | ₩15,100 | ₩14,876 | ₩14,983 | +0.72% | 5.9천 |
|---|
| 2026.05.26 | ₩15,036 | ₩15,036 | ₩14,876 | ₩14,916 | -0.80% | 1.5만 |
|---|
| 2026.05.22 | ₩15,003 | ₩15,170 | ₩14,903 | ₩14,929 | -0.49% | 5.4만 |
|---|
| 2026.05.21 | ₩14,969 | ₩15,170 | ₩14,929 | ₩14,969 | 0.00% | 4.8만 |
|---|
| 2026.05.20 | ₩14,983 | ₩15,170 | ₩14,956 | ₩14,956 | -0.18% | 1.9천 |
|---|
| 2026.05.19 | ₩14,969 | ₩14,969 | ₩14,796 | ₩14,889 | -0.54% | 4.4만 |
|---|
| 2026.05.18 | ₩14,969 | ₩15,019 | ₩14,702 | ₩14,809 | -1.07% | 8.6만 |
|---|
| 2026.05.15 | ₩14,983 | ₩15,183 | ₩14,702 | ₩14,809 | -1.16% | 6.5만 |
|---|
| 2026.05.14 | ₩15,237 | ₩15,250 | ₩14,996 | ₩15,103 | -0.88% | 1.7만 |
|---|
| 2026.05.13 | ₩15,103 | ₩15,163 | ₩15,103 | ₩15,103 | 0.00% | 1.2만 |
|---|
| 2026.05.12 | ₩15,036 | ₩15,170 | ₩15,036 | ₩15,103 | +0.44% | 1.8천 |
|---|
| 2026.05.11 | ₩14,983 | ₩15,344 | ₩14,983 | ₩15,076 | +0.62% | 2.8만 |
|---|
| 2026.05.08 | ₩14,969 | ₩15,123 | ₩14,969 | ₩15,076 | +0.71% | 1만 |
|---|
| 2026.05.07 | ₩15,344 | ₩15,344 | ₩15,076 | ₩15,076 | -1.74% | 3.1천 |
|---|
| 2026.05.06 | ₩15,264 | ₩15,330 | ₩15,090 | ₩15,090 | -1.14% | 1.7만 |
|---|
| 2026.05.05 | ₩15,103 | ₩15,103 | ₩14,903 | ₩15,036 | -0.44% | 2.4만 |
|---|
| 2026.05.04 | ₩15,103 | ₩15,237 | ₩14,863 | ₩14,903 | -1.33% | 2.5만 |
|---|
| 2026.05.01 | ₩15,050 | ₩15,237 | ₩14,876 | ₩14,929 | -0.80% | 2.1만 |
|---|
| 2026.04.30 | ₩15,237 | ₩15,277 | ₩14,969 | ₩15,103 | -0.88% | 7.4천 |
|---|
| 2026.04.29 | ₩15,130 | ₩15,217 | ₩14,983 | ₩15,063 | -0.44% | 3.4천 |
|---|
| 2026.04.28 | ₩15,237 | ₩15,237 | ₩14,916 | ₩14,969 | -1.75% | 6.7천 |
|---|
| 2026.04.27 | ₩15,317 | ₩15,317 | ₩15,010 | ₩15,010 | -2.01% | 1.3천 |
|---|
| 2026.04.24 | ₩15,090 | ₩15,344 | ₩14,889 | ₩15,197 | +0.71% | 9.5천 |
|---|
| 2026.04.23 | ₩14,903 | ₩15,237 | ₩14,903 | ₩15,103 | +1.35% | 6.2천 |
|---|
| 2026.04.22 | ₩15,103 | ₩15,330 | ₩15,036 | ₩15,036 | -0.44% | 1.9만 |
|---|
| 2026.04.21 | ₩15,199 | ₩15,237 | ₩15,103 | ₩15,103 | -0.63% | 4.5만 |
|---|
| 2026.04.20 | ₩14,903 | ₩15,377 | ₩14,903 | ₩15,170 | +1.79% | 7.3만 |
|---|
| 2026.04.17 | ₩14,969 | ₩15,313 | ₩14,782 | ₩14,969 | 0.00% | 13.8만 |
|---|
| 2026.04.16 | ₩14,836 | ₩14,837 | ₩14,702 | ₩14,769 | -0.45% | 5.5만 |
|---|
| 2026.04.15 | ₩14,686 | ₩14,796 | ₩14,682 | ₩14,756 | +0.47% | 11.3만 |
|---|
| 2026.04.14 | ₩14,849 | ₩14,996 | ₩14,635 | ₩14,742 | -0.72% | 4.1만 |
|---|
| 2026.04.13 | ₩14,675 | ₩14,842 | ₩14,582 | ₩14,609 | -0.46% | 7.2만 |
|---|
| 2026.04.10 | ₩14,635 | ₩14,923 | ₩14,575 | ₩14,649 | +0.09% | 17만 |
|---|
| 2026.04.09 | ₩14,609 | ₩14,689 | ₩14,555 | ₩14,609 | 0.00% | 4.1만 |
|---|
| 2026.04.08 | ₩14,782 | ₩14,969 | ₩14,515 | ₩14,622 | -1.08% | 19.6만 |
|---|
| 2026.04.07 | ₩14,702 | ₩14,702 | ₩14,569 | ₩14,569 | -0.91% | 1.3천 |
|---|
| 2026.04.06 | ₩14,622 | ₩14,782 | ₩14,582 | ₩14,662 | +0.27% | 2.7만 |
|---|
| 2026.04.02 | ₩14,836 | ₩14,836 | ₩14,475 | ₩14,582 | -1.71% | 4.3만 |
|---|
| 2026.04.01 | ₩14,969 | ₩14,969 | ₩14,515 | ₩14,569 | -2.68% | 3.9만 |
|---|
| 2026.03.31 | ₩14,635 | ₩14,836 | ₩14,502 | ₩14,662 | +0.18% | 4.7만 |
|---|
| 2026.03.30 | ₩14,475 | ₩14,642 | ₩14,475 | ₩14,528 | +0.37% | 2.1만 |
|---|
| 2026.03.27 | ₩14,702 | ₩14,702 | ₩14,582 | ₩14,662 | -0.27% | 5.1천 |
|---|
| 2026.03.26 | ₩14,796 | ₩14,836 | ₩14,448 | ₩14,448 | -2.35% | 1.3만 |
|---|
| 2026.03.25 | ₩15,036 | ₩15,036 | ₩14,622 | ₩14,635 | -2.67% | 3만 |
|---|
| 2026.03.24 | ₩14,702 | ₩15,010 | ₩14,569 | ₩14,662 | -0.27% | 40.6만 |
|---|
| 2026.03.23 | ₩14,702 | ₩15,317 | ₩14,569 | ₩14,782 | +0.55% | 66.9만 |
|---|
| 2026.03.20 | ₩14,769 | ₩15,023 | ₩14,742 | ₩14,836 | +0.45% | 5.5만 |
|---|
| 2026.03.19 | ₩14,729 | ₩15,036 | ₩14,716 | ₩14,822 | +0.64% | 6.6만 |
|---|
| 2026.03.18 | ₩14,849 | ₩15,370 | ₩14,742 | ₩14,863 | +0.09% | 5.8만 |
|---|
| 2026.03.17 | ₩14,769 | ₩15,203 | ₩14,702 | ₩14,883 | +0.77% | 22.3만 |
|---|
| 2026.03.16 | ₩14,782 | ₩14,969 | ₩14,742 | ₩14,903 | +0.81% | 1.8만 |
|---|
| 2026.03.13 | ₩15,063 | ₩15,437 | ₩14,733 | ₩14,836 | -1.51% | 7.2만 |
|---|
| 2026.03.12 | ₩15,237 | ₩15,892 | ₩14,923 | ₩14,943 | -1.93% | 5.6만 |
|---|
| 2026.03.11 | ₩16,560 | ₩16,707 | ₩15,050 | ₩15,090 | -8.88% | 1.5만 |
|---|
| 2026.03.10 | ₩15,076 | ₩16,039 | ₩15,050 | ₩15,411 | +2.22% | 3.9만 |
|---|
| 2026.03.09 | ₩16,440 | ₩16,440 | ₩15,370 | ₩15,705 | -4.47% | 2.3만 |
|---|
| 2026.03.06 | ₩16,707 | ₩16,707 | ₩15,370 | ₩15,397 | -7.84% | 1.4만 |
|---|
| 2026.03.05 | ₩16,039 | ₩16,039 | ₩15,143 | ₩15,705 | -2.08% | 3.9만 |
|---|
| 2026.03.04 | ₩15,731 | ₩16,012 | ₩15,076 | ₩15,705 | -0.17% | 3.9만 |
|---|
| 2026.03.03 | ₩16,119 | ₩16,807 | ₩15,411 | ₩15,979 | -0.87% | 4.5만 |
|---|
| 2026.03.02 | ₩16,801 | ₩17,121 | ₩16,079 | ₩16,734 | -0.40% | 4.5만 |
|---|
| 2026.02.27 | ₩16,720 | ₩16,974 | ₩16,707 | ₩16,974 | +1.52% | 1.8천 |
|---|
| 2026.02.26 | ₩17,095 | ₩17,108 | ₩16,774 | ₩16,948 | -0.86% | 6.6천 |
|---|
| 2026.02.25 | ₩17,228 | ₩18,211 | ₩16,039 | ₩17,843 | +3.57% | 2.7만 |
|---|
| 2026.02.24 | ₩17,175 | ₩17,215 | ₩16,791 | ₩17,215 | +0.23% | 1.1만 |
|---|
| 2026.02.23 | ₩17,683 | ₩17,843 | ₩16,974 | ₩17,375 | -1.74% | 5.1만 |
|---|
| 2026.02.20 | ₩17,308 | ₩18,164 | ₩16,400 | ₩17,816 | +2.93% | 9.7만 |
|---|
| 2026.02.19 | ₩18,618 | ₩19,013 | ₩18,177 | ₩18,384 | -1.26% | 7만 |
|---|
| 2026.02.18 | ₩19,340 | ₩19,340 | ₩18,845 | ₩18,845 | -2.56% | 5.9천 |
|---|
| 2026.02.17 | ₩18,698 | ₩19,220 | ₩18,698 | ₩18,845 | +0.79% | 1.2만 |
|---|
| 2026.02.13 | ₩18,672 | ₩19,126 | ₩18,578 | ₩18,592 | -0.43% | 2.4만 |
|---|
| 2026.02.12 | ₩18,845 | ₩19,166 | ₩18,618 | ₩18,805 | -0.21% | 5.1만 |
|---|
| 2026.02.11 | ₩18,845 | ₩18,899 | ₩18,445 | ₩18,578 | -1.42% | 1.4만 |
|---|
| 2026.02.10 | ₩18,391 | ₩18,511 | ₩18,244 | ₩18,244 | -0.80% | 1만 |
|---|
| 2026.02.09 | ₩18,177 | ₩18,712 | ₩18,045 | ₩18,445 | +1.47% | 3.7만 |
|---|
| 2026.02.06 | ₩18,712 | ₩18,712 | ₩18,030 | ₩18,244 | -2.50% | 8.8천 |
|---|
| 2026.02.05 | ₩18,698 | ₩18,712 | ₩18,003 | ₩18,211 | -2.61% | 2.6만 |
|---|
| 2026.02.04 | ₩18,739 | ₩18,739 | ₩17,776 | ₩17,897 | -4.49% | 2.1만 |
|---|
| 2026.02.03 | ₩18,578 | ₩18,912 | ₩18,191 | ₩18,712 | +0.72% | 7.3만 |
|---|
| 2026.02.02 | ₩18,551 | ₩18,725 | ₩17,683 | ₩18,578 | +0.14% | 6.8만 |
|---|
| 2026.01.30 | ₩19,168 | ₩19,168 | ₩18,618 | ₩18,712 | -2.38% | 2.8만 |
|---|
| 2026.01.29 | ₩18,578 | ₩18,912 | ₩18,445 | ₩18,618 | +0.22% | 8.6천 |
|---|
| 2026.01.28 | ₩19,144 | ₩19,144 | ₩18,378 | ₩18,578 | -2.95% | 2.4만 |
|---|
| 2026.01.27 | ₩18,979 | ₩19,046 | ₩18,538 | ₩18,538 | -2.32% | 4.4만 |
|---|
| 2026.01.26 | ₩18,939 | ₩19,180 | ₩18,739 | ₩18,979 | +0.21% | 4.3만 |
|---|
| 2026.01.23 | ₩18,378 | ₩19,073 | ₩18,177 | ₩18,712 | +1.82% | 11.6만 |
|---|
| 2026.01.22 | ₩18,177 | ₩18,244 | ₩17,816 | ₩18,244 | +0.37% | 2.1만 |
|---|
| 2026.01.21 | ₩18,177 | ₩18,224 | ₩18,164 | ₩18,177 | 0.00% | 1만 |
|---|
| 2026.01.20 | ₩17,776 | ₩18,351 | ₩17,776 | ₩18,110 | +1.88% | 1.4만 |
|---|
| 2026.01.16 | ₩17,790 | ₩17,923 | ₩17,631 | ₩17,776 | -0.08% | 3.5만 |
|---|
| 2026.01.15 | ₩17,830 | ₩18,298 | ₩17,672 | ₩18,244 | +2.32% | 7.5만 |
|---|
| 2026.01.14 | ₩17,696 | ₩18,351 | ₩17,696 | ₩18,244 | +3.10% | 2.1만 |
|---|
| 2026.01.13 | ₩17,542 | ₩18,298 | ₩17,095 | ₩18,298 | +4.30% | 5.9만 |
|---|
| 2026.01.12 | ₩18,017 | ₩18,177 | ₩17,375 | ₩17,629 | -2.15% | 10.6만 |
|---|
| 2026.01.09 | ₩17,803 | ₩18,213 | ₩17,636 | ₩17,910 | +0.60% | 12.7만 |
|---|
| 2026.01.08 | ₩18,311 | ₩18,311 | ₩17,843 | ₩17,977 | -1.82% | 17.8만 |
|---|
| 2026.01.07 | ₩18,378 | ₩18,378 | ₩17,549 | ₩17,709 | -3.64% | 6.4만 |
|---|
| 2026.01.06 | ₩17,941 | ₩18,538 | ₩17,429 | ₩18,150 | +1.17% | 42.7만 |
|---|
| 2026.01.05 | ₩17,576 | ₩17,576 | ₩17,041 | ₩17,375 | -1.14% | 7.9만 |
|---|
| 2026.01.02 | ₩17,669 | ₩18,010 | ₩17,055 | ₩17,375 | -1.66% | 3.5만 |
|---|
| 2025.12.31 | ₩18,030 | ₩18,044 | ₩16,881 | ₩17,415 | -3.41% | 13.8만 |
|---|
| 2025.12.30 | ₩18,003 | ₩18,511 | ₩17,415 | ₩17,429 | -3.19% | 3.4만 |
|---|
| 2025.12.29 | ₩17,752 | ₩18,578 | ₩17,709 | ₩17,803 | +0.29% | 8.9천 |
|---|
| 2025.12.26 | ₩18,632 | ₩18,632 | ₩17,723 | ₩17,736 | -4.81% | 2.2만 |
|---|
| 2025.12.24 | ₩18,551 | ₩18,632 | ₩17,897 | ₩18,338 | -1.15% | 3.2만 |
|---|
| 2025.12.23 | ₩17,790 | ₩18,645 | ₩16,941 | ₩18,030 | +1.35% | 12.2만 |
|---|
| 2025.12.22 | ₩16,974 | ₩18,364 | ₩16,420 | ₩18,057 | +6.38% | 12.2만 |
|---|
| 2025.12.19 | ₩16,678 | ₩16,974 | ₩16,573 | ₩16,974 | +1.78% | 6.9만 |
|---|
| 2025.12.18 | ₩16,119 | ₩17,041 | ₩16,119 | ₩16,386 | +1.66% | 47.3만 |
|---|
| 2025.12.17 | ₩16,172 | ₩16,306 | ₩16,039 | ₩16,039 | -0.83% | 5.2만 |
|---|
| 2025.12.16 | ₩16,333 | ₩16,400 | ₩15,771 | ₩15,771 | -3.44% | 11.5만 |
|---|
| 2025.12.15 | ₩16,560 | ₩16,948 | ₩16,040 | ₩16,346 | -1.29% | 25.2만 |
|---|
| 2025.12.12 | ₩16,774 | ₩16,774 | ₩16,092 | ₩16,319 | -2.71% | 32.4만 |
|---|
| 2025.12.11 | ₩16,453 | ₩17,402 | ₩16,440 | ₩16,640 | +1.14% | 18만 |
|---|
| 2025.12.10 | ₩17,442 | ₩17,442 | ₩16,921 | ₩16,934 | -2.91% | 37.6만 |
|---|
| 2025.12.09 | ₩17,148 | ₩17,476 | ₩16,714 | ₩16,974 | -1.01% | 54.5만 |
|---|
| 2025.12.08 | ₩16,694 | ₩17,308 | ₩16,573 | ₩17,295 | +3.60% | 50.9만 |
|---|
| 2025.12.05 | ₩15,785 | ₩17,362 | ₩15,718 | ₩16,306 | +3.30% | 309.6만 |
|---|
| 2025.12.04 | ₩14,328 | ₩14,328 | ₩14,301 | ₩14,301 | -0.19% | 5.6만 |
|---|
| 2025.12.03 | ₩14,301 | ₩14,301 | ₩14,301 | ₩14,301 | 0.00% | 1.2천 |
|---|
| 2025.12.02 | ₩14,395 | ₩14,395 | ₩14,395 | ₩14,395 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩14,421 | ₩14,421 | ₩14,395 | ₩14,395 | -0.19% | 1.2만 |
|---|
| 2025.11.28 | ₩14,421 | ₩14,421 | ₩14,421 | ₩14,421 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩14,368 | ₩14,368 | ₩14,368 | ₩14,368 | 0.00% | 1천 |
|---|
| 2025.11.25 | ₩14,368 | ₩14,368 | ₩14,368 | ₩14,368 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩14,368 | ₩14,368 | ₩14,368 | ₩14,368 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩14,368 | ₩14,368 | ₩14,368 | ₩14,368 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩14,368 | ₩14,368 | ₩14,368 | ₩14,368 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩14,368 | ₩14,368 | ₩14,368 | ₩14,368 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩14,368 | ₩14,368 | ₩14,368 | ₩14,368 | 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 | ₩14,361 | ₩14,421 | +0.28% | 2만 |
|---|
| 2025.11.12 | ₩14,396 | ₩14,396 | ₩14,396 | ₩14,396 | 0.00% | 3천 |
|---|
| 2025.11.11 | ₩14,301 | ₩14,301 | ₩14,301 | ₩14,301 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩14,301 | ₩14,301 | ₩14,301 | ₩14,301 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩14,315 | ₩14,315 | ₩14,301 | ₩14,301 | -0.09% | 5.1천 |
|---|
| 2025.11.06 | ₩14,341 | ₩14,341 | ₩14,341 | ₩14,341 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩14,341 | ₩14,341 | ₩14,341 | ₩14,341 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩14,335 | ₩14,368 | ₩14,335 | ₩14,341 | +0.05% | 1.5천 |
|---|
| 2025.11.03 | ₩14,335 | ₩14,335 | ₩14,335 | ₩14,335 | 0.00% | 1천 |
|---|
| 2025.10.31 | ₩14,301 | ₩14,301 | ₩14,301 | ₩14,301 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩14,301 | ₩14,301 | ₩14,301 | ₩14,301 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩14,301 | ₩14,301 | ₩14,301 | ₩14,301 | 0.00% | 1.9천 |
|---|
| 2025.10.28 | ₩14,301 | ₩14,301 | ₩14,301 | ₩14,301 | 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 | ₩14,301 | ₩14,274 | ₩14,301 | +0.19% | 4.5만 |
|---|
| 2025.10.16 | ₩14,221 | ₩14,221 | ₩14,221 | ₩14,221 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩14,221 | ₩14,221 | ₩14,221 | ₩14,221 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩14,221 | ₩14,221 | ₩14,221 | ₩14,221 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩14,221 | ₩14,221 | ₩14,221 | ₩14,221 | 0.00% | 3만 |
|---|
| 2025.10.10 | ₩14,208 | ₩14,208 | ₩14,208 | ₩14,208 | 0.00% | 2천 |
|---|