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 | ₩21,854 | ₩20,691 | ₩21,092 | +0.06% | 55.9만 |
| 2026.10.08 | ₩21,185 | ₩21,653 | ₩20,290 | ₩21,132 | -0.25% | 94.8만 |
| 2026.10.07 | ₩21,653 | ₩22,215 | ₩21,119 | ₩21,426 | -1.05% | 64.8만 |
| 2026.10.06 | ₩22,482 | ₩23,124 | ₩21,533 | ₩21,867 | -2.73% | 71.2만 |
| 2026.10.05 | ₩21,760 | ₩22,883 | ₩21,252 | ₩22,495 | +3.38% | 77.3만 |
| 2026.10.02 | ₩21,052 | ₩21,854 | ₩20,698 | ₩21,814 | +3.62% | 81.4만 |
| 2026.10.01 | ₩21,092 | ₩21,921 | ₩20,851 | ₩20,905 | -0.89% | 58.6만 |
| 2026.09.30 | ₩21,226 | ₩21,733 | ₩20,825 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,052 |
| -0.82% |
| 51.9만 |
| 2026.09.29 | ₩21,680 | ₩22,108 | ₩20,597 | ₩21,279 | -1.85% | 50.8만 |
|---|
| 2026.09.28 | ₩21,373 | ₩21,941 | ₩20,931 | ₩21,640 | +1.25% | 25.6만 |
|---|
| 2026.09.25 | ₩21,319 | ₩21,687 | ₩20,544 | ₩21,373 | +0.25% | 41.9만 |
|---|
| 2026.09.24 | ₩20,811 | ₩21,613 | ₩20,424 | ₩21,399 | +2.83% | 50.8만 |
|---|
| 2026.09.23 | ₩21,974 | ₩21,981 | ₩20,564 | ₩20,985 | -4.50% | 57.9만 |
|---|
| 2026.09.22 | ₩22,255 | ₩22,535 | ₩21,386 | ₩21,994 | -1.17% | 56.8만 |
|---|
| 2026.09.21 | ₩22,976 | ₩23,391 | ₩22,188 | ₩22,188 | -3.43% | 58.8만 |
|---|
| 2026.09.18 | ₩21,854 | ₩23,063 | ₩21,747 | ₩22,870 | +4.65% | 604.7만 |
|---|
| 2026.09.17 | ₩19,835 | ₩21,974 | ₩19,835 | ₩21,774 | +9.77% | 113.6만 |
|---|
| 2026.09.16 | ₩19,688 | ₩20,183 | ₩19,555 | ₩19,688 | 0.00% | 42.4만 |
|---|
| 2026.09.15 | ₩19,996 | ₩20,751 | ₩19,047 | ₩19,568 | -2.14% | 52.3만 |
|---|
| 2026.09.14 | ₩19,221 | ₩20,049 | ₩19,047 | ₩19,996 | +4.03% | 75.6만 |
|---|
| 2026.09.11 | ₩19,849 | ₩20,234 | ₩19,207 | ₩19,207 | -3.23% | 53.5만 |
|---|
| 2026.09.10 | ₩20,905 | ₩20,958 | ₩19,742 | ₩19,769 | -5.43% | 74.5만 |
|---|
| 2026.09.09 | ₩21,332 | ₩21,520 | ₩20,744 | ₩21,052 | -1.32% | 40.1만 |
|---|
| 2026.09.08 | ₩22,375 | ₩22,375 | ₩21,109 | ₩21,373 | -4.48% | 54.2만 |
|---|
| 2026.09.04 | ₩21,921 | ₩22,956 | ₩21,466 | ₩21,800 | -0.55% | 62.2만 |
|---|
| 2026.09.03 | ₩21,212 | ₩22,923 | ₩20,998 | ₩22,589 | +6.49% | 96.6만 |
|---|
| 2026.09.02 | ₩20,370 | ₩21,426 | ₩20,063 | ₩21,319 | +4.66% | 98.5만 |
|---|
| 2026.09.01 | ₩19,782 | ₩20,691 | ₩19,608 | ₩20,383 | +3.04% | 194.6만 |
|---|
| 2026.08.31 | ₩19,555 | ₩19,795 | ₩19,087 | ₩19,769 | +1.09% | 77만 |
|---|
| 2026.08.28 | ₩18,753 | ₩20,170 | ₩18,459 | ₩19,769 | +5.42% | 171.4만 |
|---|
| 2026.08.27 | ₩18,833 | ₩19,167 | ₩18,392 | ₩18,632 | -1.06% | 34.9만 |
|---|
| 2026.08.26 | ₩18,686 | ₩19,107 | ₩18,653 | ₩18,833 | +0.79% | 50만 |
|---|
| 2026.08.25 | ₩18,392 | ₩18,947 | ₩18,298 | ₩18,699 | +1.67% | 47.6만 |
|---|
| 2026.08.24 | ₩18,298 | ₩18,552 | ₩17,844 | ₩18,419 | +0.66% | 42.6만 |
|---|
| 2026.08.21 | ₩17,817 | ₩18,886 | ₩17,817 | ₩18,459 | +3.60% | 73.5만 |
|---|
| 2026.08.20 | ₩18,218 | ₩18,579 | ₩17,924 | ₩18,058 | -0.88% | 91만 |
|---|
| 2026.08.19 | ₩17,563 | ₩18,699 | ₩17,563 | ₩18,218 | +3.73% | 84만 |
|---|
| 2026.08.18 | ₩17,269 | ₩18,272 | ₩17,055 | ₩17,978 | +4.10% | 154.9만 |
|---|
| 2026.08.17 | ₩15,371 | ₩17,603 | ₩15,358 | ₩17,376 | +13.04% | 189.3만 |
|---|
| 2026.08.14 | ₩15,638 | ₩15,973 | ₩15,278 | ₩15,451 | -1.20% | 77.5만 |
|---|
| 2026.08.13 | ₩15,679 | ₩15,892 | ₩15,237 | ₩15,518 | -1.02% | 61.2만 |
|---|
| 2026.08.12 | ₩16,039 | ₩16,093 | ₩15,278 | ₩15,438 | -3.75% | 140.8만 |
|---|
| 2026.08.11 | ₩15,665 | ₩16,440 | ₩15,398 | ₩16,039 | +2.39% | 106.1만 |
|---|
| 2026.08.10 | ₩14,903 | ₩15,967 | ₩14,758 | ₩15,532 | +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 | ₩14,583 | -1.71% | 35.8만 |
|---|
| 2026.08.05 | ₩14,476 | ₩15,184 | ₩14,382 | ₩14,583 | +0.74% | 122.6만 |
|---|
| 2026.08.04 | ₩14,970 | ₩15,278 | ₩14,315 | ₩14,583 | -2.59% | 60만 |
|---|
| 2026.08.03 | ₩14,903 | ₩15,398 | ₩14,516 | ₩14,716 | -1.26% | 75.5만 |
|---|
| 2026.07.31 | ₩14,035 | ₩15,344 | ₩14,035 | ₩14,903 | +6.19% | 126.4만 |
|---|
| 2026.07.30 | ₩13,553 | ₩13,944 | ₩13,339 | ₩13,353 | -1.48% | 58.2만 |
|---|
| 2026.07.29 | ₩14,462 | ₩14,489 | ₩13,326 | ₩13,446 | -7.02% | 59.5만 |
|---|
| 2026.07.28 | ₩15,157 | ₩15,720 | ₩13,861 | ₩14,395 | -5.03% | 75.8만 |
|---|
| 2026.07.27 | ₩15,785 | ₩15,785 | ₩14,222 | ₩15,211 | -3.64% | 144.9만 |
|---|
| 2026.07.24 | ₩16,347 | ₩16,414 | ₩14,168 | ₩15,024 | -8.09% | 57.5만 |
|---|
| 2026.07.23 | ₩17,456 | ₩18,078 | ₩15,772 | ₩16,307 | -6.58% | 76.4만 |
|---|
| 2026.07.22 | ₩17,376 | ₩19,060 | ₩16,375 | ₩17,563 | +1.08% | 70.6만 |
|---|
| 2026.07.21 | ₩15,625 | ₩19,007 | ₩15,346 | ₩17,389 | +11.29% | 57.8만 |
|---|
| 2026.07.20 | ₩16,066 | ₩16,654 | ₩15,959 | ₩15,973 | -0.58% | 10.9만 |
|---|
| 2026.07.17 | ₩15,919 | ₩16,280 | ₩15,872 | ₩15,906 | -0.08% | 4만 |
|---|
| 2026.07.16 | ₩16,080 | ₩16,360 | ₩15,806 | ₩16,039 | -0.25% | 14.9만 |
|---|
| 2026.07.15 | ₩15,906 | ₩16,073 | ₩15,785 | ₩15,866 | -0.25% | 7.7만 |
|---|
| 2026.07.14 | ₩14,810 | ₩16,374 | ₩14,730 | ₩15,839 | +6.95% | 22.2만 |
|---|
| 2026.07.13 | ₩14,168 | ₩14,836 | ₩13,299 | ₩14,676 | +3.58% | 46.1만 |
|---|
| 2026.07.10 | ₩14,462 | ₩14,482 | ₩14,355 | ₩14,435 | -0.18% | 18.7만 |
|---|
| 2026.07.09 | ₩15,077 | ₩15,191 | ₩14,315 | ₩14,569 | -3.37% | 50.6만 |
|---|
| 2026.07.08 | ₩15,237 | ₩15,572 | ₩15,110 | ₩15,237 | 0.00% | 5.6만 |
|---|
| 2026.07.07 | ₩14,502 | ₩15,692 | ₩14,168 | ₩15,371 | +5.99% | 73.4만 |
|---|
| 2026.07.06 | ₩14,596 | ₩14,636 | ₩14,449 | ₩14,476 | -0.82% | 71.9만 |
|---|
| 2026.07.02 | ₩14,556 | ₩14,770 | ₩14,489 | ₩14,703 | +1.01% | 24.1만 |
|---|
| 2026.07.01 | ₩14,502 | ₩14,596 | ₩14,489 | ₩14,516 | +0.09% | 13.2만 |
|---|
| 2026.06.30 | ₩14,516 | ₩14,609 | ₩14,502 | ₩14,542 | +0.18% | 10만 |
|---|
| 2026.06.29 | ₩14,583 | ₩14,803 | ₩14,557 | ₩14,596 | +0.09% | 29.6만 |
|---|
| 2026.06.26 | ₩14,516 | ₩14,689 | ₩14,516 | ₩14,609 | +0.64% | 25만 |
|---|
| 2026.06.25 | ₩14,730 | ₩15,237 | ₩14,542 | ₩14,649 | -0.54% | 27.9만 |
|---|
| 2026.06.24 | ₩14,823 | ₩14,823 | ₩14,596 | ₩14,730 | -0.63% | 9.1만 |
|---|
| 2026.06.23 | ₩14,703 | ₩14,703 | ₩14,542 | ₩14,583 | -0.82% | 11.6만 |
|---|
| 2026.06.22 | ₩15,010 | ₩15,243 | ₩14,592 | ₩14,716 | -1.96% | 11만 |
|---|
| 2026.06.18 | ₩15,037 | ₩15,189 | ₩14,796 | ₩14,823 | -1.42% | 4.5만 |
|---|
| 2026.06.17 | ₩15,371 | ₩15,371 | ₩14,903 | ₩14,917 | -2.96% | 3.9만 |
|---|
| 2026.06.16 | ₩14,997 | ₩15,037 | ₩14,917 | ₩14,970 | -0.18% | 4.2만 |
|---|
| 2026.06.15 | ₩15,211 | ₩15,612 | ₩14,984 | ₩14,984 | -1.49% | 7.3만 |
|---|
| 2026.06.12 | ₩15,278 | ₩15,278 | ₩14,863 | ₩15,237 | -0.26% | 22.3만 |
|---|
| 2026.06.11 | ₩15,224 | ₩15,471 | ₩14,997 | ₩15,064 | -1.05% | 25.4만 |
|---|
| 2026.06.10 | ₩14,930 | ₩15,157 | ₩14,863 | ₩15,024 | +0.63% | 9.5만 |
|---|
| 2026.06.09 | ₩14,903 | ₩15,104 | ₩14,796 | ₩14,890 | -0.09% | 5.6만 |
|---|
| 2026.06.08 | ₩15,010 | ₩15,044 | ₩14,863 | ₩14,903 | -0.71% | 7.9만 |
|---|
| 2026.06.05 | ₩14,917 | ₩15,077 | ₩14,743 | ₩14,850 | -0.45% | 14.7만 |
|---|
| 2026.06.04 | ₩14,783 | ₩15,104 | ₩14,783 | ₩15,010 | +1.54% | 18.7만 |
|---|
| 2026.06.03 | ₩14,783 | ₩14,990 | ₩14,710 | ₩14,899 | +0.79% | 72.5만 |
|---|
| 2026.06.02 | ₩15,017 | ₩15,037 | ₩14,756 | ₩14,810 | -1.38% | 8.4만 |
|---|
| 2026.06.01 | ₩14,997 | ₩15,237 | ₩14,710 | ₩14,823 | -1.16% | 23.2만 |
|---|
| 2026.05.29 | ₩14,950 | ₩15,278 | ₩14,890 | ₩14,890 | -0.40% | 10.8만 |
|---|
| 2026.05.28 | ₩15,104 | ₩15,264 | ₩14,930 | ₩14,997 | -0.71% | 5만 |
|---|
| 2026.05.27 | ₩14,877 | ₩15,101 | ₩14,877 | ₩14,984 | +0.72% | 5.9천 |
|---|
| 2026.05.26 | ₩15,037 | ₩15,037 | ₩14,877 | ₩14,917 | -0.80% | 1.5만 |
|---|
| 2026.05.22 | ₩15,004 | ₩15,171 | ₩14,903 | ₩14,930 | -0.49% | 5.4만 |
|---|
| 2026.05.21 | ₩14,970 | ₩15,171 | ₩14,930 | ₩14,970 | 0.00% | 4.8만 |
|---|
| 2026.05.20 | ₩14,984 | ₩15,171 | ₩14,957 | ₩14,957 | -0.18% | 1.9천 |
|---|
| 2026.05.19 | ₩14,970 | ₩14,970 | ₩14,796 | ₩14,890 | -0.54% | 4.4만 |
|---|
| 2026.05.18 | ₩14,970 | ₩15,020 | ₩14,703 | ₩14,810 | -1.07% | 8.6만 |
|---|
| 2026.05.15 | ₩14,984 | ₩15,184 | ₩14,703 | ₩14,810 | -1.16% | 6.5만 |
|---|
| 2026.05.14 | ₩15,237 | ₩15,251 | ₩14,997 | ₩15,104 | -0.88% | 1.7만 |
|---|
| 2026.05.13 | ₩15,104 | ₩15,164 | ₩15,104 | ₩15,104 | 0.00% | 1.2만 |
|---|
| 2026.05.12 | ₩15,037 | ₩15,171 | ₩15,037 | ₩15,104 | +0.44% | 1.8천 |
|---|
| 2026.05.11 | ₩14,984 | ₩15,344 | ₩14,984 | ₩15,077 | +0.62% | 2.8만 |
|---|
| 2026.05.08 | ₩14,970 | ₩15,124 | ₩14,970 | ₩15,077 | +0.71% | 1만 |
|---|
| 2026.05.07 | ₩15,344 | ₩15,344 | ₩15,077 | ₩15,077 | -1.74% | 3.1천 |
|---|
| 2026.05.06 | ₩15,264 | ₩15,331 | ₩15,090 | ₩15,090 | -1.14% | 1.7만 |
|---|
| 2026.05.05 | ₩15,104 | ₩15,104 | ₩14,903 | ₩15,037 | -0.44% | 2.4만 |
|---|
| 2026.05.04 | ₩15,104 | ₩15,237 | ₩14,863 | ₩14,903 | -1.33% | 2.5만 |
|---|
| 2026.05.01 | ₩15,050 | ₩15,237 | ₩14,877 | ₩14,930 | -0.80% | 2.1만 |
|---|
| 2026.04.30 | ₩15,237 | ₩15,278 | ₩14,970 | ₩15,104 | -0.88% | 7.4천 |
|---|
| 2026.04.29 | ₩15,131 | ₩15,217 | ₩14,984 | ₩15,064 | -0.44% | 3.4천 |
|---|
| 2026.04.28 | ₩15,237 | ₩15,237 | ₩14,917 | ₩14,970 | -1.75% | 6.7천 |
|---|
| 2026.04.27 | ₩15,318 | ₩15,318 | ₩15,010 | ₩15,010 | -2.01% | 1.3천 |
|---|
| 2026.04.24 | ₩15,090 | ₩15,344 | ₩14,890 | ₩15,197 | +0.71% | 9.5천 |
|---|
| 2026.04.23 | ₩14,903 | ₩15,237 | ₩14,903 | ₩15,104 | +1.35% | 6.2천 |
|---|
| 2026.04.22 | ₩15,104 | ₩15,331 | ₩15,037 | ₩15,037 | -0.44% | 1.9만 |
|---|
| 2026.04.21 | ₩15,200 | ₩15,237 | ₩15,104 | ₩15,104 | -0.63% | 4.5만 |
|---|
| 2026.04.20 | ₩14,903 | ₩15,378 | ₩14,903 | ₩15,171 | +1.79% | 7.3만 |
|---|
| 2026.04.17 | ₩14,970 | ₩15,314 | ₩14,783 | ₩14,970 | 0.00% | 13.8만 |
|---|
| 2026.04.16 | ₩14,836 | ₩14,838 | ₩14,703 | ₩14,770 | -0.45% | 5.5만 |
|---|
| 2026.04.15 | ₩14,687 | ₩14,796 | ₩14,683 | ₩14,756 | +0.47% | 11.3만 |
|---|
| 2026.04.14 | ₩14,850 | ₩14,997 | ₩14,636 | ₩14,743 | -0.72% | 4.1만 |
|---|
| 2026.04.13 | ₩14,676 | ₩14,843 | ₩14,583 | ₩14,609 | -0.46% | 7.2만 |
|---|
| 2026.04.10 | ₩14,636 | ₩14,923 | ₩14,576 | ₩14,649 | +0.09% | 17만 |
|---|
| 2026.04.09 | ₩14,609 | ₩14,689 | ₩14,556 | ₩14,609 | 0.00% | 4.1만 |
|---|
| 2026.04.08 | ₩14,783 | ₩14,970 | ₩14,516 | ₩14,623 | -1.08% | 19.6만 |
|---|
| 2026.04.07 | ₩14,703 | ₩14,703 | ₩14,569 | ₩14,569 | -0.91% | 1.3천 |
|---|
| 2026.04.06 | ₩14,623 | ₩14,783 | ₩14,583 | ₩14,663 | +0.27% | 2.7만 |
|---|
| 2026.04.02 | ₩14,836 | ₩14,836 | ₩14,476 | ₩14,583 | -1.71% | 4.3만 |
|---|
| 2026.04.01 | ₩14,970 | ₩14,970 | ₩14,516 | ₩14,569 | -2.68% | 3.9만 |
|---|
| 2026.03.31 | ₩14,636 | ₩14,836 | ₩14,502 | ₩14,663 | +0.18% | 4.7만 |
|---|
| 2026.03.30 | ₩14,476 | ₩14,643 | ₩14,476 | ₩14,529 | +0.37% | 2.1만 |
|---|
| 2026.03.27 | ₩14,703 | ₩14,703 | ₩14,583 | ₩14,663 | -0.27% | 5.1천 |
|---|
| 2026.03.26 | ₩14,796 | ₩14,836 | ₩14,449 | ₩14,449 | -2.35% | 1.3만 |
|---|
| 2026.03.25 | ₩15,037 | ₩15,037 | ₩14,623 | ₩14,636 | -2.67% | 3만 |
|---|
| 2026.03.24 | ₩14,703 | ₩15,010 | ₩14,569 | ₩14,663 | -0.27% | 40.6만 |
|---|
| 2026.03.23 | ₩14,703 | ₩15,318 | ₩14,569 | ₩14,783 | +0.55% | 66.9만 |
|---|
| 2026.03.20 | ₩14,770 | ₩15,024 | ₩14,743 | ₩14,836 | +0.45% | 5.5만 |
|---|
| 2026.03.19 | ₩14,730 | ₩15,037 | ₩14,716 | ₩14,823 | +0.64% | 6.6만 |
|---|
| 2026.03.18 | ₩14,850 | ₩15,371 | ₩14,743 | ₩14,863 | +0.09% | 5.8만 |
|---|
| 2026.03.17 | ₩14,770 | ₩15,204 | ₩14,703 | ₩14,883 | +0.77% | 22.3만 |
|---|
| 2026.03.16 | ₩14,783 | ₩14,970 | ₩14,743 | ₩14,903 | +0.81% | 1.8만 |
|---|
| 2026.03.13 | ₩15,064 | ₩15,438 | ₩14,734 | ₩14,836 | -1.51% | 7.2만 |
|---|
| 2026.03.12 | ₩15,237 | ₩15,892 | ₩14,923 | ₩14,943 | -1.93% | 5.6만 |
|---|
| 2026.03.11 | ₩16,561 | ₩16,708 | ₩15,050 | ₩15,090 | -8.88% | 1.5만 |
|---|
| 2026.03.10 | ₩15,077 | ₩16,039 | ₩15,050 | ₩15,411 | +2.22% | 3.9만 |
|---|
| 2026.03.09 | ₩16,440 | ₩16,440 | ₩15,371 | ₩15,705 | -4.47% | 2.3만 |
|---|
| 2026.03.06 | ₩16,708 | ₩16,708 | ₩15,371 | ₩15,398 | -7.84% | 1.4만 |
|---|
| 2026.03.05 | ₩16,039 | ₩16,039 | ₩15,144 | ₩15,705 | -2.08% | 3.9만 |
|---|
| 2026.03.04 | ₩15,732 | ₩16,013 | ₩15,077 | ₩15,705 | -0.17% | 3.9만 |
|---|
| 2026.03.03 | ₩16,120 | ₩16,808 | ₩15,411 | ₩15,979 | -0.87% | 4.5만 |
|---|
| 2026.03.02 | ₩16,801 | ₩17,122 | ₩16,080 | ₩16,734 | -0.40% | 4.5만 |
|---|
| 2026.02.27 | ₩16,721 | ₩16,975 | ₩16,708 | ₩16,975 | +1.52% | 1.8천 |
|---|
| 2026.02.26 | ₩17,095 | ₩17,109 | ₩16,775 | ₩16,948 | -0.86% | 6.6천 |
|---|
| 2026.02.25 | ₩17,229 | ₩18,211 | ₩16,039 | ₩17,844 | +3.57% | 2.7만 |
|---|
| 2026.02.24 | ₩17,176 | ₩17,216 | ₩16,792 | ₩17,216 | +0.23% | 1.1만 |
|---|
| 2026.02.23 | ₩17,683 | ₩17,844 | ₩16,975 | ₩17,376 | -1.74% | 5.1만 |
|---|
| 2026.02.20 | ₩17,309 | ₩18,165 | ₩16,400 | ₩17,817 | +2.93% | 9.7만 |
|---|
| 2026.02.19 | ₩18,619 | ₩19,013 | ₩18,178 | ₩18,385 | -1.26% | 7만 |
|---|
| 2026.02.18 | ₩19,341 | ₩19,341 | ₩18,846 | ₩18,846 | -2.56% | 5.9천 |
|---|
| 2026.02.17 | ₩18,699 | ₩19,221 | ₩18,699 | ₩18,846 | +0.79% | 1.2만 |
|---|
| 2026.02.13 | ₩18,673 | ₩19,127 | ₩18,579 | ₩18,592 | -0.43% | 2.4만 |
|---|
| 2026.02.12 | ₩18,846 | ₩19,167 | ₩18,619 | ₩18,806 | -0.21% | 5.1만 |
|---|
| 2026.02.11 | ₩18,846 | ₩18,900 | ₩18,445 | ₩18,579 | -1.42% | 1.4만 |
|---|
| 2026.02.10 | ₩18,392 | ₩18,512 | ₩18,245 | ₩18,245 | -0.80% | 1만 |
|---|
| 2026.02.09 | ₩18,178 | ₩18,713 | ₩18,046 | ₩18,445 | +1.47% | 3.7만 |
|---|
| 2026.02.06 | ₩18,713 | ₩18,713 | ₩18,031 | ₩18,245 | -2.50% | 8.8천 |
|---|
| 2026.02.05 | ₩18,699 | ₩18,713 | ₩18,004 | ₩18,211 | -2.61% | 2.6만 |
|---|
| 2026.02.04 | ₩18,739 | ₩18,739 | ₩17,777 | ₩17,897 | -4.49% | 2.1만 |
|---|
| 2026.02.03 | ₩18,579 | ₩18,913 | ₩18,191 | ₩18,713 | +0.72% | 7.3만 |
|---|
| 2026.02.02 | ₩18,552 | ₩18,726 | ₩17,683 | ₩18,579 | +0.14% | 6.8만 |
|---|
| 2026.01.30 | ₩19,168 | ₩19,168 | ₩18,619 | ₩18,713 | -2.38% | 2.8만 |
|---|
| 2026.01.29 | ₩18,579 | ₩18,913 | ₩18,445 | ₩18,619 | +0.22% | 8.6천 |
|---|
| 2026.01.28 | ₩19,144 | ₩19,144 | ₩18,379 | ₩18,579 | -2.95% | 2.4만 |
|---|
| 2026.01.27 | ₩18,980 | ₩19,047 | ₩18,539 | ₩18,539 | -2.32% | 4.4만 |
|---|
| 2026.01.26 | ₩18,940 | ₩19,180 | ₩18,739 | ₩18,980 | +0.21% | 4.3만 |
|---|
| 2026.01.23 | ₩18,379 | ₩19,074 | ₩18,178 | ₩18,713 | +1.82% | 11.6만 |
|---|
| 2026.01.22 | ₩18,178 | ₩18,245 | ₩17,817 | ₩18,245 | +0.37% | 2.1만 |
|---|
| 2026.01.21 | ₩18,178 | ₩18,225 | ₩18,165 | ₩18,178 | 0.00% | 1만 |
|---|
| 2026.01.20 | ₩17,777 | ₩18,352 | ₩17,777 | ₩18,111 | +1.88% | 1.4만 |
|---|
| 2026.01.16 | ₩17,790 | ₩17,924 | ₩17,631 | ₩17,777 | -0.08% | 3.5만 |
|---|
| 2026.01.15 | ₩17,831 | ₩18,298 | ₩17,673 | ₩18,245 | +2.32% | 7.5만 |
|---|
| 2026.01.14 | ₩17,697 | ₩18,352 | ₩17,697 | ₩18,245 | +3.10% | 2.1만 |
|---|
| 2026.01.13 | ₩17,543 | ₩18,298 | ₩17,095 | ₩18,298 | +4.30% | 5.9만 |
|---|
| 2026.01.12 | ₩18,018 | ₩18,178 | ₩17,376 | ₩17,630 | -2.15% | 10.6만 |
|---|
| 2026.01.09 | ₩17,804 | ₩18,214 | ₩17,637 | ₩17,911 | +0.60% | 12.7만 |
|---|
| 2026.01.08 | ₩18,312 | ₩18,312 | ₩17,844 | ₩17,978 | -1.82% | 17.8만 |
|---|
| 2026.01.07 | ₩18,379 | ₩18,379 | ₩17,550 | ₩17,710 | -3.64% | 6.4만 |
|---|
| 2026.01.06 | ₩17,941 | ₩18,539 | ₩17,430 | ₩18,151 | +1.17% | 42.7만 |
|---|
| 2026.01.05 | ₩17,577 | ₩17,577 | ₩17,042 | ₩17,376 | -1.14% | 7.9만 |
|---|
| 2026.01.02 | ₩17,670 | ₩18,011 | ₩17,055 | ₩17,376 | -1.66% | 3.5만 |
|---|
| 2025.12.31 | ₩18,031 | ₩18,044 | ₩16,882 | ₩17,416 | -3.41% | 13.8만 |
|---|
| 2025.12.30 | ₩18,004 | ₩18,512 | ₩17,416 | ₩17,430 | -3.19% | 3.4만 |
|---|
| 2025.12.29 | ₩17,753 | ₩18,579 | ₩17,710 | ₩17,804 | +0.29% | 8.9천 |
|---|
| 2025.12.26 | ₩18,632 | ₩18,632 | ₩17,724 | ₩17,737 | -4.81% | 2.2만 |
|---|
| 2025.12.24 | ₩18,552 | ₩18,632 | ₩17,897 | ₩18,338 | -1.15% | 3.2만 |
|---|
| 2025.12.23 | ₩17,790 | ₩18,646 | ₩16,942 | ₩18,031 | +1.35% | 12.2만 |
|---|
| 2025.12.22 | ₩16,975 | ₩18,365 | ₩16,420 | ₩18,058 | +6.38% | 12.2만 |
|---|
| 2025.12.19 | ₩16,678 | ₩16,975 | ₩16,574 | ₩16,975 | +1.78% | 6.9만 |
|---|
| 2025.12.18 | ₩16,120 | ₩17,042 | ₩16,120 | ₩16,387 | +1.66% | 47.3만 |
|---|
| 2025.12.17 | ₩16,173 | ₩16,307 | ₩16,039 | ₩16,039 | -0.83% | 5.2만 |
|---|
| 2025.12.16 | ₩16,333 | ₩16,400 | ₩15,772 | ₩15,772 | -3.44% | 11.5만 |
|---|
| 2025.12.15 | ₩16,561 | ₩16,948 | ₩16,041 | ₩16,347 | -1.29% | 25.2만 |
|---|
| 2025.12.12 | ₩16,775 | ₩16,775 | ₩16,093 | ₩16,320 | -2.71% | 32.4만 |
|---|
| 2025.12.11 | ₩16,454 | ₩17,403 | ₩16,440 | ₩16,641 | +1.14% | 18만 |
|---|
| 2025.12.10 | ₩17,443 | ₩17,443 | ₩16,922 | ₩16,935 | -2.91% | 37.6만 |
|---|
| 2025.12.09 | ₩17,149 | ₩17,476 | ₩16,714 | ₩16,975 | -1.01% | 54.5만 |
|---|
| 2025.12.08 | ₩16,694 | ₩17,309 | ₩16,574 | ₩17,296 | +3.60% | 50.9만 |
|---|
| 2025.12.05 | ₩15,785 | ₩17,363 | ₩15,719 | ₩16,307 | +3.30% | 309.6만 |
|---|
| 2025.12.04 | ₩14,329 | ₩14,329 | ₩14,302 | ₩14,302 | -0.19% | 5.6만 |
|---|
| 2025.12.03 | ₩14,302 | ₩14,302 | ₩14,302 | ₩14,302 | 0.00% | 1.2천 |
|---|
| 2025.12.02 | ₩14,395 | ₩14,395 | ₩14,395 | ₩14,395 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩14,422 | ₩14,422 | ₩14,395 | ₩14,395 | -0.19% | 1.2만 |
|---|
| 2025.11.28 | ₩14,422 | ₩14,422 | ₩14,422 | ₩14,422 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩14,369 | ₩14,369 | ₩14,369 | ₩14,369 | 0.00% | 1천 |
|---|
| 2025.11.25 | ₩14,369 | ₩14,369 | ₩14,369 | ₩14,369 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩14,369 | ₩14,369 | ₩14,369 | ₩14,369 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩14,369 | ₩14,369 | ₩14,369 | ₩14,369 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩14,369 | ₩14,369 | ₩14,369 | ₩14,369 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩14,369 | ₩14,369 | ₩14,369 | ₩14,369 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩14,369 | ₩14,369 | ₩14,369 | ₩14,369 | 0.00% | 200 |
|---|
| 2025.11.17 | ₩14,422 | ₩14,422 | ₩14,422 | ₩14,422 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩14,422 | ₩14,422 | ₩14,422 | ₩14,422 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩14,382 | ₩14,422 | ₩14,362 | ₩14,422 | +0.28% | 2만 |
|---|
| 2025.11.12 | ₩14,397 | ₩14,397 | ₩14,397 | ₩14,397 | 0.00% | 3천 |
|---|
| 2025.11.11 | ₩14,302 | ₩14,302 | ₩14,302 | ₩14,302 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩14,302 | ₩14,302 | ₩14,302 | ₩14,302 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩14,315 | ₩14,315 | ₩14,302 | ₩14,302 | -0.09% | 5.1천 |
|---|
| 2025.11.06 | ₩14,342 | ₩14,342 | ₩14,342 | ₩14,342 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩14,342 | ₩14,342 | ₩14,342 | ₩14,342 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩14,335 | ₩14,369 | ₩14,335 | ₩14,342 | +0.05% | 1.5천 |
|---|
| 2025.11.03 | ₩14,335 | ₩14,335 | ₩14,335 | ₩14,335 | 0.00% | 1천 |
|---|
| 2025.10.31 | ₩14,302 | ₩14,302 | ₩14,302 | ₩14,302 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩14,302 | ₩14,302 | ₩14,302 | ₩14,302 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩14,302 | ₩14,302 | ₩14,302 | ₩14,302 | 0.00% | 1.9천 |
|---|
| 2025.10.28 | ₩14,302 | ₩14,302 | ₩14,302 | ₩14,302 | 0.00% | 1천 |
|---|
| 2025.10.27 | ₩14,275 | ₩14,275 | ₩14,275 | ₩14,275 | 0.00% | 0 |
|---|
| 2025.10.24 | ₩14,275 | ₩14,275 | ₩14,275 | ₩14,275 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩14,275 | ₩14,275 | ₩14,275 | ₩14,275 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩14,275 | ₩14,275 | ₩14,275 | ₩14,275 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩14,275 | ₩14,275 | ₩14,275 | ₩14,275 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩14,275 | ₩14,275 | ₩14,275 | ₩14,275 | 0.00% | 900 |
|---|
| 2025.10.17 | ₩14,275 | ₩14,302 | ₩14,275 | ₩14,302 | +0.19% | 4.5만 |
|---|
| 2025.10.16 | ₩14,222 | ₩14,222 | ₩14,222 | ₩14,222 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩14,222 | ₩14,222 | ₩14,222 | ₩14,222 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩14,222 | ₩14,222 | ₩14,222 | ₩14,222 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩14,222 | ₩14,222 | ₩14,222 | ₩14,222 | 0.00% | 3만 |
|---|
| 2025.10.10 | ₩14,208 | ₩14,208 | ₩14,208 | ₩14,208 | 0.00% | 2천 |
|---|