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 | ₩21,093 | ₩21,868 | ₩20,705 | ₩21,106 | +0.06% | 55.9만 |
| 2026.10.08 | ₩21,200 | ₩21,668 | ₩20,303 | ₩21,146 | -0.25% | 94.8만 |
| 2026.10.07 | ₩21,668 | ₩22,229 | ₩21,133 | ₩21,440 | -1.05% | 64.8만 |
| 2026.10.06 | ₩22,497 | ₩23,139 | ₩21,547 | ₩21,882 | -2.73% | 71.2만 |
| 2026.10.05 | ₩21,775 | ₩22,898 | ₩21,266 | ₩22,510 | +3.38% | 77.3만 |
| 2026.10.02 | ₩21,066 | ₩21,868 | ₩20,711 | ₩21,828 | +3.62% | 81.4만 |
| 2026.10.01 | ₩21,106 | ₩21,935 | ₩20,865 | ₩20,919 | -0.89% | 58.6만 |
| 2026.09.30 | ₩21,240 | ₩21,748 | ₩20,838 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,066 |
| -0.82% |
| 51.9만 |
| 2026.09.29 | ₩21,694 | ₩22,122 | ₩20,611 | ₩21,293 | -1.85% | 50.8만 |
|---|
| 2026.09.28 | ₩21,387 | ₩21,955 | ₩20,945 | ₩21,654 | +1.25% | 25.6만 |
|---|
| 2026.09.25 | ₩21,333 | ₩21,701 | ₩20,558 | ₩21,387 | +0.25% | 41.9만 |
|---|
| 2026.09.24 | ₩20,825 | ₩21,628 | ₩20,437 | ₩21,414 | +2.83% | 50.8만 |
|---|
| 2026.09.23 | ₩21,989 | ₩21,995 | ₩20,578 | ₩20,999 | -4.50% | 57.9만 |
|---|
| 2026.09.22 | ₩22,270 | ₩22,550 | ₩21,400 | ₩22,009 | -1.17% | 56.8만 |
|---|
| 2026.09.21 | ₩22,992 | ₩23,406 | ₩22,203 | ₩22,203 | -3.43% | 58.8만 |
|---|
| 2026.09.18 | ₩21,868 | ₩23,079 | ₩21,761 | ₩22,885 | +4.65% | 604.7만 |
|---|
| 2026.09.17 | ₩19,849 | ₩21,989 | ₩19,849 | ₩21,788 | +9.77% | 113.6만 |
|---|
| 2026.09.16 | ₩19,702 | ₩20,196 | ₩19,568 | ₩19,702 | 0.00% | 42.4만 |
|---|
| 2026.09.15 | ₩20,009 | ₩20,765 | ₩19,060 | ₩19,581 | -2.14% | 52.3만 |
|---|
| 2026.09.14 | ₩19,233 | ₩20,063 | ₩19,060 | ₩20,009 | +4.03% | 75.6만 |
|---|
| 2026.09.11 | ₩19,862 | ₩20,247 | ₩19,220 | ₩19,220 | -3.23% | 53.5만 |
|---|
| 2026.09.10 | ₩20,919 | ₩20,972 | ₩19,755 | ₩19,782 | -5.43% | 74.5만 |
|---|
| 2026.09.09 | ₩21,347 | ₩21,534 | ₩20,758 | ₩21,066 | -1.32% | 40.1만 |
|---|
| 2026.09.08 | ₩22,390 | ₩22,390 | ₩21,123 | ₩21,387 | -4.48% | 54.2만 |
|---|
| 2026.09.04 | ₩21,935 | ₩22,972 | ₩21,480 | ₩21,815 | -0.55% | 62.2만 |
|---|
| 2026.09.03 | ₩21,226 | ₩22,938 | ₩21,012 | ₩22,604 | +6.49% | 96.6만 |
|---|
| 2026.09.02 | ₩20,384 | ₩21,440 | ₩20,076 | ₩21,333 | +4.66% | 98.5만 |
|---|
| 2026.09.01 | ₩19,795 | ₩20,705 | ₩19,621 | ₩20,397 | +3.04% | 194.6만 |
|---|
| 2026.08.31 | ₩19,568 | ₩19,809 | ₩19,100 | ₩19,782 | +1.09% | 77만 |
|---|
| 2026.08.28 | ₩18,765 | ₩20,183 | ₩18,471 | ₩19,782 | +5.42% | 171.4만 |
|---|
| 2026.08.27 | ₩18,846 | ₩19,180 | ₩18,404 | ₩18,645 | -1.06% | 34.9만 |
|---|
| 2026.08.26 | ₩18,698 | ₩19,120 | ₩18,665 | ₩18,846 | +0.79% | 50만 |
|---|
| 2026.08.25 | ₩18,404 | ₩18,959 | ₩18,311 | ₩18,712 | +1.67% | 47.6만 |
|---|
| 2026.08.24 | ₩18,311 | ₩18,565 | ₩17,856 | ₩18,431 | +0.66% | 42.6만 |
|---|
| 2026.08.21 | ₩17,829 | ₩18,899 | ₩17,829 | ₩18,471 | +3.60% | 73.5만 |
|---|
| 2026.08.20 | ₩18,230 | ₩18,591 | ₩17,936 | ₩18,070 | -0.88% | 91만 |
|---|
| 2026.08.19 | ₩17,575 | ₩18,712 | ₩17,575 | ₩18,230 | +3.73% | 84만 |
|---|
| 2026.08.18 | ₩17,281 | ₩18,284 | ₩17,067 | ₩17,990 | +4.10% | 154.9만 |
|---|
| 2026.08.17 | ₩15,381 | ₩17,615 | ₩15,368 | ₩17,388 | +13.04% | 189.3만 |
|---|
| 2026.08.14 | ₩15,649 | ₩15,983 | ₩15,288 | ₩15,462 | -1.20% | 77.5만 |
|---|
| 2026.08.13 | ₩15,689 | ₩15,903 | ₩15,248 | ₩15,528 | -1.02% | 61.2만 |
|---|
| 2026.08.12 | ₩16,050 | ₩16,104 | ₩15,288 | ₩15,448 | -3.75% | 140.8만 |
|---|
| 2026.08.11 | ₩15,676 | ₩16,451 | ₩15,408 | ₩16,050 | +2.39% | 106.1만 |
|---|
| 2026.08.10 | ₩14,913 | ₩15,978 | ₩14,767 | ₩15,542 | +4.22% | 89.9만 |
|---|
| 2026.08.07 | ₩14,579 | ₩15,100 | ₩14,579 | ₩14,913 | +2.29% | 54.9만 |
|---|
| 2026.08.06 | ₩14,846 | ₩15,248 | ₩14,512 | ₩14,592 | -1.71% | 35.8만 |
|---|
| 2026.08.05 | ₩14,485 | ₩15,194 | ₩14,392 | ₩14,592 | +0.74% | 122.6만 |
|---|
| 2026.08.04 | ₩14,980 | ₩15,288 | ₩14,325 | ₩14,592 | -2.59% | 60만 |
|---|
| 2026.08.03 | ₩14,913 | ₩15,408 | ₩14,525 | ₩14,726 | -1.26% | 75.5만 |
|---|
| 2026.07.31 | ₩14,044 | ₩15,355 | ₩14,044 | ₩14,913 | +6.19% | 126.4만 |
|---|
| 2026.07.30 | ₩13,562 | ₩13,953 | ₩13,348 | ₩13,362 | -1.48% | 58.2만 |
|---|
| 2026.07.29 | ₩14,472 | ₩14,499 | ₩13,335 | ₩13,455 | -7.02% | 59.5만 |
|---|
| 2026.07.28 | ₩15,167 | ₩15,730 | ₩13,870 | ₩14,405 | -5.03% | 75.8만 |
|---|
| 2026.07.27 | ₩15,796 | ₩15,796 | ₩14,231 | ₩15,221 | -3.64% | 144.9만 |
|---|
| 2026.07.24 | ₩16,358 | ₩16,425 | ₩14,178 | ₩15,034 | -8.09% | 57.5만 |
|---|
| 2026.07.23 | ₩17,468 | ₩18,090 | ₩15,783 | ₩16,318 | -6.58% | 76.4만 |
|---|
| 2026.07.22 | ₩17,388 | ₩19,073 | ₩16,386 | ₩17,575 | +1.08% | 70.6만 |
|---|
| 2026.07.21 | ₩15,635 | ₩19,019 | ₩15,356 | ₩17,401 | +11.29% | 57.8만 |
|---|
| 2026.07.20 | ₩16,077 | ₩16,665 | ₩15,970 | ₩15,983 | -0.58% | 10.9만 |
|---|
| 2026.07.17 | ₩15,930 | ₩16,291 | ₩15,883 | ₩15,916 | -0.08% | 4만 |
|---|
| 2026.07.16 | ₩16,090 | ₩16,371 | ₩15,816 | ₩16,050 | -0.25% | 14.9만 |
|---|
| 2026.07.15 | ₩15,916 | ₩16,084 | ₩15,796 | ₩15,876 | -0.25% | 7.7만 |
|---|
| 2026.07.14 | ₩14,820 | ₩16,384 | ₩14,739 | ₩15,849 | +6.95% | 22.2만 |
|---|
| 2026.07.13 | ₩14,178 | ₩14,846 | ₩13,308 | ₩14,686 | +3.58% | 46.1만 |
|---|
| 2026.07.10 | ₩14,472 | ₩14,492 | ₩14,365 | ₩14,445 | -0.18% | 18.7만 |
|---|
| 2026.07.09 | ₩15,087 | ₩15,201 | ₩14,325 | ₩14,579 | -3.37% | 50.6만 |
|---|
| 2026.07.08 | ₩15,248 | ₩15,582 | ₩15,121 | ₩15,248 | 0.00% | 5.6만 |
|---|
| 2026.07.07 | ₩14,512 | ₩15,702 | ₩14,178 | ₩15,381 | +5.99% | 73.4만 |
|---|
| 2026.07.06 | ₩14,606 | ₩14,646 | ₩14,458 | ₩14,485 | -0.82% | 71.9만 |
|---|
| 2026.07.02 | ₩14,565 | ₩14,779 | ₩14,499 | ₩14,713 | +1.01% | 24.1만 |
|---|
| 2026.07.01 | ₩14,512 | ₩14,606 | ₩14,499 | ₩14,525 | +0.09% | 13.2만 |
|---|
| 2026.06.30 | ₩14,525 | ₩14,619 | ₩14,512 | ₩14,552 | +0.18% | 10만 |
|---|
| 2026.06.29 | ₩14,592 | ₩14,813 | ₩14,567 | ₩14,606 | +0.09% | 29.6만 |
|---|
| 2026.06.26 | ₩14,525 | ₩14,699 | ₩14,525 | ₩14,619 | +0.64% | 25만 |
|---|
| 2026.06.25 | ₩14,739 | ₩15,248 | ₩14,552 | ₩14,659 | -0.54% | 27.9만 |
|---|
| 2026.06.24 | ₩14,833 | ₩14,833 | ₩14,606 | ₩14,739 | -0.63% | 9.1만 |
|---|
| 2026.06.23 | ₩14,713 | ₩14,713 | ₩14,552 | ₩14,592 | -0.82% | 11.6만 |
|---|
| 2026.06.22 | ₩15,020 | ₩15,253 | ₩14,602 | ₩14,726 | -1.96% | 11만 |
|---|
| 2026.06.18 | ₩15,047 | ₩15,199 | ₩14,806 | ₩14,833 | -1.42% | 4.5만 |
|---|
| 2026.06.17 | ₩15,381 | ₩15,381 | ₩14,913 | ₩14,927 | -2.96% | 3.9만 |
|---|
| 2026.06.16 | ₩15,007 | ₩15,047 | ₩14,927 | ₩14,980 | -0.18% | 4.2만 |
|---|
| 2026.06.15 | ₩15,221 | ₩15,622 | ₩14,993 | ₩14,993 | -1.49% | 7.3만 |
|---|
| 2026.06.12 | ₩15,288 | ₩15,288 | ₩14,873 | ₩15,248 | -0.26% | 22.3만 |
|---|
| 2026.06.11 | ₩15,234 | ₩15,482 | ₩15,007 | ₩15,074 | -1.05% | 25.4만 |
|---|
| 2026.06.10 | ₩14,940 | ₩15,167 | ₩14,873 | ₩15,034 | +0.63% | 9.5만 |
|---|
| 2026.06.09 | ₩14,913 | ₩15,114 | ₩14,806 | ₩14,900 | -0.09% | 5.6만 |
|---|
| 2026.06.08 | ₩15,020 | ₩15,054 | ₩14,873 | ₩14,913 | -0.71% | 7.9만 |
|---|
| 2026.06.05 | ₩14,927 | ₩15,087 | ₩14,753 | ₩14,860 | -0.45% | 14.7만 |
|---|
| 2026.06.04 | ₩14,793 | ₩15,114 | ₩14,793 | ₩15,020 | +1.54% | 18.7만 |
|---|
| 2026.06.03 | ₩14,793 | ₩15,000 | ₩14,719 | ₩14,909 | +0.79% | 72.5만 |
|---|
| 2026.06.02 | ₩15,027 | ₩15,047 | ₩14,766 | ₩14,820 | -1.38% | 8.4만 |
|---|
| 2026.06.01 | ₩15,007 | ₩15,248 | ₩14,719 | ₩14,833 | -1.16% | 23.2만 |
|---|
| 2026.05.29 | ₩14,960 | ₩15,288 | ₩14,900 | ₩14,900 | -0.40% | 10.8만 |
|---|
| 2026.05.28 | ₩15,114 | ₩15,274 | ₩14,940 | ₩15,007 | -0.71% | 5만 |
|---|
| 2026.05.27 | ₩14,886 | ₩15,111 | ₩14,886 | ₩14,993 | +0.72% | 5.9천 |
|---|
| 2026.05.26 | ₩15,047 | ₩15,047 | ₩14,886 | ₩14,927 | -0.80% | 1.5만 |
|---|
| 2026.05.22 | ₩15,014 | ₩15,181 | ₩14,913 | ₩14,940 | -0.49% | 5.4만 |
|---|
| 2026.05.21 | ₩14,980 | ₩15,181 | ₩14,940 | ₩14,980 | 0.00% | 4.8만 |
|---|
| 2026.05.20 | ₩14,993 | ₩15,181 | ₩14,967 | ₩14,967 | -0.18% | 1.9천 |
|---|
| 2026.05.19 | ₩14,980 | ₩14,980 | ₩14,806 | ₩14,900 | -0.54% | 4.4만 |
|---|
| 2026.05.18 | ₩14,980 | ₩15,030 | ₩14,713 | ₩14,820 | -1.07% | 8.6만 |
|---|
| 2026.05.15 | ₩14,993 | ₩15,194 | ₩14,713 | ₩14,820 | -1.16% | 6.5만 |
|---|
| 2026.05.14 | ₩15,248 | ₩15,261 | ₩15,007 | ₩15,114 | -0.88% | 1.7만 |
|---|
| 2026.05.13 | ₩15,114 | ₩15,174 | ₩15,114 | ₩15,114 | 0.00% | 1.2만 |
|---|
| 2026.05.12 | ₩15,047 | ₩15,181 | ₩15,047 | ₩15,114 | +0.44% | 1.8천 |
|---|
| 2026.05.11 | ₩14,993 | ₩15,355 | ₩14,993 | ₩15,087 | +0.62% | 2.8만 |
|---|
| 2026.05.08 | ₩14,980 | ₩15,134 | ₩14,980 | ₩15,087 | +0.71% | 1만 |
|---|
| 2026.05.07 | ₩15,355 | ₩15,355 | ₩15,087 | ₩15,087 | -1.74% | 3.1천 |
|---|
| 2026.05.06 | ₩15,274 | ₩15,341 | ₩15,100 | ₩15,100 | -1.14% | 1.7만 |
|---|
| 2026.05.05 | ₩15,114 | ₩15,114 | ₩14,913 | ₩15,047 | -0.44% | 2.4만 |
|---|
| 2026.05.04 | ₩15,114 | ₩15,248 | ₩14,873 | ₩14,913 | -1.33% | 2.5만 |
|---|
| 2026.05.01 | ₩15,060 | ₩15,248 | ₩14,886 | ₩14,940 | -0.80% | 2.1만 |
|---|
| 2026.04.30 | ₩15,248 | ₩15,288 | ₩14,980 | ₩15,114 | -0.88% | 7.4천 |
|---|
| 2026.04.29 | ₩15,141 | ₩15,228 | ₩14,993 | ₩15,074 | -0.44% | 3.4천 |
|---|
| 2026.04.28 | ₩15,248 | ₩15,248 | ₩14,927 | ₩14,980 | -1.75% | 6.7천 |
|---|
| 2026.04.27 | ₩15,328 | ₩15,328 | ₩15,020 | ₩15,020 | -2.01% | 1.3천 |
|---|
| 2026.04.24 | ₩15,100 | ₩15,355 | ₩14,900 | ₩15,207 | +0.71% | 9.5천 |
|---|
| 2026.04.23 | ₩14,913 | ₩15,248 | ₩14,913 | ₩15,114 | +1.35% | 6.2천 |
|---|
| 2026.04.22 | ₩15,114 | ₩15,341 | ₩15,047 | ₩15,047 | -0.44% | 1.9만 |
|---|
| 2026.04.21 | ₩15,210 | ₩15,248 | ₩15,114 | ₩15,114 | -0.63% | 4.5만 |
|---|
| 2026.04.20 | ₩14,913 | ₩15,388 | ₩14,913 | ₩15,181 | +1.79% | 7.3만 |
|---|
| 2026.04.17 | ₩14,980 | ₩15,324 | ₩14,793 | ₩14,980 | 0.00% | 13.8만 |
|---|
| 2026.04.16 | ₩14,846 | ₩14,848 | ₩14,713 | ₩14,779 | -0.45% | 5.5만 |
|---|
| 2026.04.15 | ₩14,697 | ₩14,806 | ₩14,693 | ₩14,766 | +0.47% | 11.3만 |
|---|
| 2026.04.14 | ₩14,860 | ₩15,007 | ₩14,646 | ₩14,753 | -0.72% | 4.1만 |
|---|
| 2026.04.13 | ₩14,686 | ₩14,853 | ₩14,592 | ₩14,619 | -0.46% | 7.2만 |
|---|
| 2026.04.10 | ₩14,646 | ₩14,933 | ₩14,586 | ₩14,659 | +0.09% | 17만 |
|---|
| 2026.04.09 | ₩14,619 | ₩14,699 | ₩14,565 | ₩14,619 | 0.00% | 4.1만 |
|---|
| 2026.04.08 | ₩14,793 | ₩14,980 | ₩14,525 | ₩14,632 | -1.08% | 19.6만 |
|---|
| 2026.04.07 | ₩14,713 | ₩14,713 | ₩14,579 | ₩14,579 | -0.91% | 1.3천 |
|---|
| 2026.04.06 | ₩14,632 | ₩14,793 | ₩14,592 | ₩14,672 | +0.27% | 2.7만 |
|---|
| 2026.04.02 | ₩14,846 | ₩14,846 | ₩14,485 | ₩14,592 | -1.71% | 4.3만 |
|---|
| 2026.04.01 | ₩14,980 | ₩14,980 | ₩14,525 | ₩14,579 | -2.68% | 3.9만 |
|---|
| 2026.03.31 | ₩14,646 | ₩14,846 | ₩14,512 | ₩14,672 | +0.18% | 4.7만 |
|---|
| 2026.03.30 | ₩14,485 | ₩14,652 | ₩14,485 | ₩14,539 | +0.37% | 2.1만 |
|---|
| 2026.03.27 | ₩14,713 | ₩14,713 | ₩14,592 | ₩14,672 | -0.27% | 5.1천 |
|---|
| 2026.03.26 | ₩14,806 | ₩14,846 | ₩14,458 | ₩14,458 | -2.35% | 1.3만 |
|---|
| 2026.03.25 | ₩15,047 | ₩15,047 | ₩14,632 | ₩14,646 | -2.67% | 3만 |
|---|
| 2026.03.24 | ₩14,713 | ₩15,020 | ₩14,579 | ₩14,672 | -0.27% | 40.6만 |
|---|
| 2026.03.23 | ₩14,713 | ₩15,328 | ₩14,579 | ₩14,793 | +0.55% | 66.9만 |
|---|
| 2026.03.20 | ₩14,779 | ₩15,034 | ₩14,753 | ₩14,846 | +0.45% | 5.5만 |
|---|
| 2026.03.19 | ₩14,739 | ₩15,047 | ₩14,726 | ₩14,833 | +0.64% | 6.6만 |
|---|
| 2026.03.18 | ₩14,860 | ₩15,381 | ₩14,753 | ₩14,873 | +0.09% | 5.8만 |
|---|
| 2026.03.17 | ₩14,779 | ₩15,214 | ₩14,713 | ₩14,893 | +0.77% | 22.3만 |
|---|
| 2026.03.16 | ₩14,793 | ₩14,980 | ₩14,753 | ₩14,913 | +0.81% | 1.8만 |
|---|
| 2026.03.13 | ₩15,074 | ₩15,448 | ₩14,743 | ₩14,846 | -1.51% | 7.2만 |
|---|
| 2026.03.12 | ₩15,248 | ₩15,903 | ₩14,933 | ₩14,953 | -1.93% | 5.6만 |
|---|
| 2026.03.11 | ₩16,572 | ₩16,719 | ₩15,060 | ₩15,100 | -8.88% | 1.5만 |
|---|
| 2026.03.10 | ₩15,087 | ₩16,050 | ₩15,060 | ₩15,421 | +2.22% | 3.9만 |
|---|
| 2026.03.09 | ₩16,451 | ₩16,451 | ₩15,381 | ₩15,716 | -4.47% | 2.3만 |
|---|
| 2026.03.06 | ₩16,719 | ₩16,719 | ₩15,381 | ₩15,408 | -7.84% | 1.4만 |
|---|
| 2026.03.05 | ₩16,050 | ₩16,050 | ₩15,154 | ₩15,716 | -2.08% | 3.9만 |
|---|
| 2026.03.04 | ₩15,742 | ₩16,023 | ₩15,087 | ₩15,716 | -0.17% | 3.9만 |
|---|
| 2026.03.03 | ₩16,130 | ₩16,819 | ₩15,421 | ₩15,990 | -0.87% | 4.5만 |
|---|
| 2026.03.02 | ₩16,813 | ₩17,134 | ₩16,090 | ₩16,746 | -0.40% | 4.5만 |
|---|
| 2026.02.27 | ₩16,732 | ₩16,986 | ₩16,719 | ₩16,986 | +1.52% | 1.8천 |
|---|
| 2026.02.26 | ₩17,107 | ₩17,120 | ₩16,786 | ₩16,960 | -0.86% | 6.6천 |
|---|
| 2026.02.25 | ₩17,241 | ₩18,224 | ₩16,050 | ₩17,856 | +3.57% | 2.7만 |
|---|
| 2026.02.24 | ₩17,187 | ₩17,227 | ₩16,803 | ₩17,227 | +0.23% | 1.1만 |
|---|
| 2026.02.23 | ₩17,695 | ₩17,856 | ₩16,986 | ₩17,388 | -1.74% | 5.1만 |
|---|
| 2026.02.20 | ₩17,321 | ₩18,177 | ₩16,411 | ₩17,829 | +2.93% | 9.7만 |
|---|
| 2026.02.19 | ₩18,632 | ₩19,026 | ₩18,190 | ₩18,397 | -1.26% | 7만 |
|---|
| 2026.02.18 | ₩19,354 | ₩19,354 | ₩18,859 | ₩18,859 | -2.56% | 5.9천 |
|---|
| 2026.02.17 | ₩18,712 | ₩19,233 | ₩18,712 | ₩18,859 | +0.79% | 1.2만 |
|---|
| 2026.02.13 | ₩18,685 | ₩19,140 | ₩18,591 | ₩18,605 | -0.43% | 2.4만 |
|---|
| 2026.02.12 | ₩18,859 | ₩19,180 | ₩18,632 | ₩18,819 | -0.21% | 5.1만 |
|---|
| 2026.02.11 | ₩18,859 | ₩18,912 | ₩18,458 | ₩18,591 | -1.42% | 1.4만 |
|---|
| 2026.02.10 | ₩18,404 | ₩18,525 | ₩18,257 | ₩18,257 | -0.80% | 1만 |
|---|
| 2026.02.09 | ₩18,190 | ₩18,725 | ₩18,058 | ₩18,458 | +1.47% | 3.7만 |
|---|
| 2026.02.06 | ₩18,725 | ₩18,725 | ₩18,043 | ₩18,257 | -2.50% | 8.8천 |
|---|
| 2026.02.05 | ₩18,712 | ₩18,725 | ₩18,016 | ₩18,224 | -2.61% | 2.6만 |
|---|
| 2026.02.04 | ₩18,752 | ₩18,752 | ₩17,789 | ₩17,909 | -4.49% | 2.1만 |
|---|
| 2026.02.03 | ₩18,591 | ₩18,926 | ₩18,204 | ₩18,725 | +0.72% | 7.3만 |
|---|
| 2026.02.02 | ₩18,565 | ₩18,739 | ₩17,695 | ₩18,591 | +0.14% | 6.8만 |
|---|
| 2026.01.30 | ₩19,181 | ₩19,181 | ₩18,632 | ₩18,725 | -2.38% | 2.8만 |
|---|
| 2026.01.29 | ₩18,591 | ₩18,926 | ₩18,458 | ₩18,632 | +0.22% | 8.6천 |
|---|
| 2026.01.28 | ₩19,157 | ₩19,157 | ₩18,391 | ₩18,591 | -2.95% | 2.4만 |
|---|
| 2026.01.27 | ₩18,993 | ₩19,060 | ₩18,551 | ₩18,551 | -2.32% | 4.4만 |
|---|
| 2026.01.26 | ₩18,953 | ₩19,193 | ₩18,752 | ₩18,993 | +0.21% | 4.3만 |
|---|
| 2026.01.23 | ₩18,391 | ₩19,086 | ₩18,190 | ₩18,725 | +1.82% | 11.6만 |
|---|
| 2026.01.22 | ₩18,190 | ₩18,257 | ₩17,829 | ₩18,257 | +0.37% | 2.1만 |
|---|
| 2026.01.21 | ₩18,190 | ₩18,237 | ₩18,177 | ₩18,190 | 0.00% | 1만 |
|---|
| 2026.01.20 | ₩17,789 | ₩18,364 | ₩17,789 | ₩18,123 | +1.88% | 1.4만 |
|---|
| 2026.01.16 | ₩17,802 | ₩17,936 | ₩17,643 | ₩17,789 | -0.08% | 3.5만 |
|---|
| 2026.01.15 | ₩17,842 | ₩18,311 | ₩17,685 | ₩18,257 | +2.32% | 7.5만 |
|---|
| 2026.01.14 | ₩17,709 | ₩18,364 | ₩17,709 | ₩18,257 | +3.10% | 2.1만 |
|---|
| 2026.01.13 | ₩17,555 | ₩18,311 | ₩17,107 | ₩18,311 | +4.30% | 5.9만 |
|---|
| 2026.01.12 | ₩18,030 | ₩18,190 | ₩17,388 | ₩17,642 | -2.15% | 10.6만 |
|---|
| 2026.01.09 | ₩17,816 | ₩18,226 | ₩17,648 | ₩17,923 | +0.60% | 12.7만 |
|---|
| 2026.01.08 | ₩18,324 | ₩18,324 | ₩17,856 | ₩17,990 | -1.82% | 17.8만 |
|---|
| 2026.01.07 | ₩18,391 | ₩18,391 | ₩17,562 | ₩17,722 | -3.64% | 6.4만 |
|---|
| 2026.01.06 | ₩17,953 | ₩18,551 | ₩17,441 | ₩18,163 | +1.17% | 42.7만 |
|---|
| 2026.01.05 | ₩17,588 | ₩17,588 | ₩17,053 | ₩17,388 | -1.14% | 7.9만 |
|---|
| 2026.01.02 | ₩17,682 | ₩18,023 | ₩17,067 | ₩17,388 | -1.66% | 3.5만 |
|---|
| 2025.12.31 | ₩18,043 | ₩18,056 | ₩16,893 | ₩17,428 | -3.41% | 13.8만 |
|---|
| 2025.12.30 | ₩18,016 | ₩18,525 | ₩17,428 | ₩17,441 | -3.19% | 3.4만 |
|---|
| 2025.12.29 | ₩17,765 | ₩18,591 | ₩17,722 | ₩17,816 | +0.29% | 8.9천 |
|---|
| 2025.12.26 | ₩18,645 | ₩18,645 | ₩17,735 | ₩17,749 | -4.81% | 2.2만 |
|---|
| 2025.12.24 | ₩18,565 | ₩18,645 | ₩17,909 | ₩18,351 | -1.15% | 3.2만 |
|---|
| 2025.12.23 | ₩17,802 | ₩18,658 | ₩16,953 | ₩18,043 | +1.35% | 12.2만 |
|---|
| 2025.12.22 | ₩16,986 | ₩18,377 | ₩16,431 | ₩18,070 | +6.38% | 12.2만 |
|---|
| 2025.12.19 | ₩16,689 | ₩16,986 | ₩16,585 | ₩16,986 | +1.78% | 6.9만 |
|---|
| 2025.12.18 | ₩16,130 | ₩17,053 | ₩16,130 | ₩16,398 | +1.66% | 47.3만 |
|---|
| 2025.12.17 | ₩16,184 | ₩16,318 | ₩16,050 | ₩16,050 | -0.83% | 5.2만 |
|---|
| 2025.12.16 | ₩16,344 | ₩16,411 | ₩15,783 | ₩15,783 | -3.44% | 11.5만 |
|---|
| 2025.12.15 | ₩16,572 | ₩16,960 | ₩16,051 | ₩16,358 | -1.29% | 25.2만 |
|---|
| 2025.12.12 | ₩16,786 | ₩16,786 | ₩16,104 | ₩16,331 | -2.71% | 32.4만 |
|---|
| 2025.12.11 | ₩16,465 | ₩17,414 | ₩16,451 | ₩16,652 | +1.14% | 18만 |
|---|
| 2025.12.10 | ₩17,455 | ₩17,455 | ₩16,933 | ₩16,946 | -2.91% | 37.6만 |
|---|
| 2025.12.09 | ₩17,160 | ₩17,488 | ₩16,726 | ₩16,986 | -1.01% | 54.5만 |
|---|
| 2025.12.08 | ₩16,705 | ₩17,321 | ₩16,585 | ₩17,307 | +3.60% | 50.9만 |
|---|
| 2025.12.05 | ₩15,796 | ₩17,374 | ₩15,729 | ₩16,318 | +3.30% | 309.6만 |
|---|
| 2025.12.04 | ₩14,338 | ₩14,338 | ₩14,311 | ₩14,311 | -0.19% | 5.6만 |
|---|
| 2025.12.03 | ₩14,311 | ₩14,311 | ₩14,311 | ₩14,311 | 0.00% | 1.2천 |
|---|
| 2025.12.02 | ₩14,405 | ₩14,405 | ₩14,405 | ₩14,405 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩14,432 | ₩14,432 | ₩14,405 | ₩14,405 | -0.19% | 1.2만 |
|---|
| 2025.11.28 | ₩14,432 | ₩14,432 | ₩14,432 | ₩14,432 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩14,378 | ₩14,378 | ₩14,378 | ₩14,378 | 0.00% | 1천 |
|---|
| 2025.11.25 | ₩14,378 | ₩14,378 | ₩14,378 | ₩14,378 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩14,378 | ₩14,378 | ₩14,378 | ₩14,378 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩14,378 | ₩14,378 | ₩14,378 | ₩14,378 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩14,378 | ₩14,378 | ₩14,378 | ₩14,378 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩14,378 | ₩14,378 | ₩14,378 | ₩14,378 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩14,378 | ₩14,378 | ₩14,378 | ₩14,378 | 0.00% | 200 |
|---|
| 2025.11.17 | ₩14,432 | ₩14,432 | ₩14,432 | ₩14,432 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩14,432 | ₩14,432 | ₩14,432 | ₩14,432 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩14,392 | ₩14,432 | ₩14,372 | ₩14,432 | +0.28% | 2만 |
|---|
| 2025.11.12 | ₩14,406 | ₩14,406 | ₩14,406 | ₩14,406 | 0.00% | 3천 |
|---|
| 2025.11.11 | ₩14,311 | ₩14,311 | ₩14,311 | ₩14,311 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩14,311 | ₩14,311 | ₩14,311 | ₩14,311 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩14,325 | ₩14,325 | ₩14,311 | ₩14,311 | -0.09% | 5.1천 |
|---|
| 2025.11.06 | ₩14,351 | ₩14,351 | ₩14,351 | ₩14,351 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩14,351 | ₩14,351 | ₩14,351 | ₩14,351 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩14,345 | ₩14,378 | ₩14,345 | ₩14,351 | +0.05% | 1.5천 |
|---|
| 2025.11.03 | ₩14,345 | ₩14,345 | ₩14,345 | ₩14,345 | 0.00% | 1천 |
|---|
| 2025.10.31 | ₩14,311 | ₩14,311 | ₩14,311 | ₩14,311 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩14,311 | ₩14,311 | ₩14,311 | ₩14,311 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩14,311 | ₩14,311 | ₩14,311 | ₩14,311 | 0.00% | 1.9천 |
|---|
| 2025.10.28 | ₩14,311 | ₩14,311 | ₩14,311 | ₩14,311 | 0.00% | 1천 |
|---|
| 2025.10.27 | ₩14,285 | ₩14,285 | ₩14,285 | ₩14,285 | 0.00% | 0 |
|---|
| 2025.10.24 | ₩14,285 | ₩14,285 | ₩14,285 | ₩14,285 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩14,285 | ₩14,285 | ₩14,285 | ₩14,285 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩14,285 | ₩14,285 | ₩14,285 | ₩14,285 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩14,285 | ₩14,285 | ₩14,285 | ₩14,285 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩14,285 | ₩14,285 | ₩14,285 | ₩14,285 | 0.00% | 900 |
|---|
| 2025.10.17 | ₩14,285 | ₩14,311 | ₩14,285 | ₩14,311 | +0.19% | 4.5만 |
|---|
| 2025.10.16 | ₩14,231 | ₩14,231 | ₩14,231 | ₩14,231 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩14,231 | ₩14,231 | ₩14,231 | ₩14,231 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩14,231 | ₩14,231 | ₩14,231 | ₩14,231 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩14,231 | ₩14,231 | ₩14,231 | ₩14,231 | 0.00% | 3만 |
|---|
| 2025.10.10 | ₩14,218 | ₩14,218 | ₩14,218 | ₩14,218 | 0.00% | 2천 |
|---|