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 | ₩21,049 | ₩21,824 | ₩20,662 | ₩21,063 | +0.06% | 55.9만 |
| 2026.10.08 | ₩21,156 | ₩21,623 | ₩20,262 | ₩21,103 | -0.25% | 94.8만 |
| 2026.10.07 | ₩21,623 | ₩22,184 | ₩21,090 | ₩21,397 | -1.05% | 64.8만 |
| 2026.10.06 | ₩22,451 | ₩23,092 | ₩21,503 | ₩21,837 | -2.73% | 71.2만 |
| 2026.10.05 | ₩21,730 | ₩22,851 | ₩21,223 | ₩22,464 | +3.38% | 77.3만 |
| 2026.10.02 | ₩21,023 | ₩21,824 | ₩20,669 | ₩21,784 | +3.62% | 81.4만 |
| 2026.10.01 | ₩21,063 | ₩21,890 | ₩20,823 | ₩20,876 | -0.89% | 58.6만 |
| 2026.09.30 | ₩21,196 | ₩21,704 | ₩20,796 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,023 |
| -0.82% |
| 51.9만 |
| 2026.09.29 | ₩21,650 | ₩22,077 | ₩20,569 | ₩21,250 | -1.85% | 50.8만 |
|---|
| 2026.09.28 | ₩21,343 | ₩21,910 | ₩20,903 | ₩21,610 | +1.25% | 25.6만 |
|---|
| 2026.09.25 | ₩21,290 | ₩21,657 | ₩20,516 | ₩21,343 | +0.25% | 41.9만 |
|---|
| 2026.09.24 | ₩20,783 | ₩21,583 | ₩20,395 | ₩21,370 | +2.83% | 50.8만 |
|---|
| 2026.09.23 | ₩21,944 | ₩21,950 | ₩20,536 | ₩20,956 | -4.50% | 57.9만 |
|---|
| 2026.09.22 | ₩22,224 | ₩22,504 | ₩21,356 | ₩21,964 | -1.17% | 56.8만 |
|---|
| 2026.09.21 | ₩22,945 | ₩23,359 | ₩22,157 | ₩22,157 | -3.43% | 58.8만 |
|---|
| 2026.09.18 | ₩21,824 | ₩23,032 | ₩21,717 | ₩22,838 | +4.65% | 604.7만 |
|---|
| 2026.09.17 | ₩19,808 | ₩21,944 | ₩19,808 | ₩21,744 | +9.77% | 113.6만 |
|---|
| 2026.09.16 | ₩19,661 | ₩20,155 | ₩19,528 | ₩19,661 | 0.00% | 42.4만 |
|---|
| 2026.09.15 | ₩19,968 | ₩20,722 | ₩19,021 | ₩19,541 | -2.14% | 52.3만 |
|---|
| 2026.09.14 | ₩19,194 | ₩20,022 | ₩19,021 | ₩19,968 | +4.03% | 75.6만 |
|---|
| 2026.09.11 | ₩19,821 | ₩20,206 | ₩19,181 | ₩19,181 | -3.23% | 53.5만 |
|---|
| 2026.09.10 | ₩20,876 | ₩20,929 | ₩19,715 | ₩19,741 | -5.43% | 74.5만 |
|---|
| 2026.09.09 | ₩21,303 | ₩21,490 | ₩20,716 | ₩21,023 | -1.32% | 40.1만 |
|---|
| 2026.09.08 | ₩22,344 | ₩22,344 | ₩21,080 | ₩21,343 | -4.48% | 54.2만 |
|---|
| 2026.09.04 | ₩21,890 | ₩22,925 | ₩21,437 | ₩21,770 | -0.55% | 62.2만 |
|---|
| 2026.09.03 | ₩21,183 | ₩22,891 | ₩20,969 | ₩22,558 | +6.49% | 96.6만 |
|---|
| 2026.09.02 | ₩20,342 | ₩21,397 | ₩20,035 | ₩21,290 | +4.66% | 98.5만 |
|---|
| 2026.09.01 | ₩19,755 | ₩20,662 | ₩19,581 | ₩20,355 | +3.04% | 194.6만 |
|---|
| 2026.08.31 | ₩19,528 | ₩19,768 | ₩19,061 | ₩19,741 | +1.09% | 77만 |
|---|
| 2026.08.28 | ₩18,727 | ₩20,142 | ₩18,433 | ₩19,741 | +5.42% | 171.4만 |
|---|
| 2026.08.27 | ₩18,807 | ₩19,141 | ₩18,367 | ₩18,607 | -1.06% | 34.9만 |
|---|
| 2026.08.26 | ₩18,660 | ₩19,081 | ₩18,627 | ₩18,807 | +0.79% | 50만 |
|---|
| 2026.08.25 | ₩18,367 | ₩18,921 | ₩18,273 | ₩18,674 | +1.67% | 47.6만 |
|---|
| 2026.08.24 | ₩18,273 | ₩18,527 | ₩17,819 | ₩18,393 | +0.66% | 42.6만 |
|---|
| 2026.08.21 | ₩17,793 | ₩18,860 | ₩17,793 | ₩18,433 | +3.60% | 73.5만 |
|---|
| 2026.08.20 | ₩18,193 | ₩18,553 | ₩17,899 | ₩18,033 | -0.88% | 91만 |
|---|
| 2026.08.19 | ₩17,539 | ₩18,674 | ₩17,539 | ₩18,193 | +3.73% | 84만 |
|---|
| 2026.08.18 | ₩17,245 | ₩18,246 | ₩17,032 | ₩17,953 | +4.10% | 154.9만 |
|---|
| 2026.08.17 | ₩15,350 | ₩17,579 | ₩15,337 | ₩17,352 | +13.04% | 189.3만 |
|---|
| 2026.08.14 | ₩15,617 | ₩15,951 | ₩15,257 | ₩15,430 | -1.20% | 77.5만 |
|---|
| 2026.08.13 | ₩15,657 | ₩15,871 | ₩15,216 | ₩15,497 | -1.02% | 61.2만 |
|---|
| 2026.08.12 | ₩16,017 | ₩16,071 | ₩15,257 | ₩15,417 | -3.75% | 140.8만 |
|---|
| 2026.08.11 | ₩15,644 | ₩16,418 | ₩15,377 | ₩16,017 | +2.39% | 106.1만 |
|---|
| 2026.08.10 | ₩14,883 | ₩15,945 | ₩14,737 | ₩15,510 | +4.22% | 89.9만 |
|---|
| 2026.08.07 | ₩14,549 | ₩15,070 | ₩14,549 | ₩14,883 | +2.29% | 54.9만 |
|---|
| 2026.08.06 | ₩14,816 | ₩15,216 | ₩14,482 | ₩14,562 | -1.71% | 35.8만 |
|---|
| 2026.08.05 | ₩14,456 | ₩15,163 | ₩14,362 | ₩14,562 | +0.74% | 122.6만 |
|---|
| 2026.08.04 | ₩14,950 | ₩15,257 | ₩14,295 | ₩14,562 | -2.59% | 60만 |
|---|
| 2026.08.03 | ₩14,883 | ₩15,377 | ₩14,496 | ₩14,696 | -1.26% | 75.5만 |
|---|
| 2026.07.31 | ₩14,015 | ₩15,323 | ₩14,015 | ₩14,883 | +6.19% | 126.4만 |
|---|
| 2026.07.30 | ₩13,535 | ₩13,924 | ₩13,321 | ₩13,334 | -1.48% | 58.2만 |
|---|
| 2026.07.29 | ₩14,442 | ₩14,469 | ₩13,308 | ₩13,428 | -7.02% | 59.5만 |
|---|
| 2026.07.28 | ₩15,136 | ₩15,698 | ₩13,842 | ₩14,376 | -5.03% | 75.8만 |
|---|
| 2026.07.27 | ₩15,764 | ₩15,764 | ₩14,202 | ₩15,190 | -3.64% | 144.9만 |
|---|
| 2026.07.24 | ₩16,324 | ₩16,391 | ₩14,149 | ₩15,003 | -8.09% | 57.5만 |
|---|
| 2026.07.23 | ₩17,432 | ₩18,053 | ₩15,750 | ₩16,284 | -6.58% | 76.4만 |
|---|
| 2026.07.22 | ₩17,352 | ₩19,034 | ₩16,352 | ₩17,539 | +1.08% | 70.6만 |
|---|
| 2026.07.21 | ₩15,604 | ₩18,981 | ₩15,325 | ₩17,365 | +11.29% | 57.8만 |
|---|
| 2026.07.20 | ₩16,044 | ₩16,631 | ₩15,937 | ₩15,951 | -0.58% | 10.9만 |
|---|
| 2026.07.17 | ₩15,897 | ₩16,258 | ₩15,851 | ₩15,884 | -0.08% | 4만 |
|---|
| 2026.07.16 | ₩16,057 | ₩16,338 | ₩15,784 | ₩16,017 | -0.25% | 14.9만 |
|---|
| 2026.07.15 | ₩15,884 | ₩16,051 | ₩15,764 | ₩15,844 | -0.25% | 7.7만 |
|---|
| 2026.07.14 | ₩14,789 | ₩16,351 | ₩14,709 | ₩15,817 | +6.95% | 22.2만 |
|---|
| 2026.07.13 | ₩14,149 | ₩14,816 | ₩13,281 | ₩14,656 | +3.58% | 46.1만 |
|---|
| 2026.07.10 | ₩14,442 | ₩14,462 | ₩14,336 | ₩14,416 | -0.18% | 18.7만 |
|---|
| 2026.07.09 | ₩15,056 | ₩15,170 | ₩14,295 | ₩14,549 | -3.37% | 50.6만 |
|---|
| 2026.07.08 | ₩15,216 | ₩15,550 | ₩15,090 | ₩15,216 | 0.00% | 5.6만 |
|---|
| 2026.07.07 | ₩14,482 | ₩15,670 | ₩14,149 | ₩15,350 | +5.99% | 73.4만 |
|---|
| 2026.07.06 | ₩14,576 | ₩14,616 | ₩14,429 | ₩14,456 | -0.82% | 71.9만 |
|---|
| 2026.07.02 | ₩14,536 | ₩14,749 | ₩14,469 | ₩14,683 | +1.01% | 24.1만 |
|---|
| 2026.07.01 | ₩14,482 | ₩14,576 | ₩14,469 | ₩14,496 | +0.09% | 13.2만 |
|---|
| 2026.06.30 | ₩14,496 | ₩14,589 | ₩14,482 | ₩14,522 | +0.18% | 10만 |
|---|
| 2026.06.29 | ₩14,562 | ₩14,783 | ₩14,537 | ₩14,576 | +0.09% | 29.6만 |
|---|
| 2026.06.26 | ₩14,496 | ₩14,669 | ₩14,496 | ₩14,589 | +0.64% | 25만 |
|---|
| 2026.06.25 | ₩14,709 | ₩15,216 | ₩14,522 | ₩14,629 | -0.54% | 27.9만 |
|---|
| 2026.06.24 | ₩14,803 | ₩14,803 | ₩14,576 | ₩14,709 | -0.63% | 9.1만 |
|---|
| 2026.06.23 | ₩14,683 | ₩14,683 | ₩14,522 | ₩14,562 | -0.82% | 11.6만 |
|---|
| 2026.06.22 | ₩14,990 | ₩15,222 | ₩14,572 | ₩14,696 | -1.96% | 11만 |
|---|
| 2026.06.18 | ₩15,016 | ₩15,168 | ₩14,776 | ₩14,803 | -1.42% | 4.5만 |
|---|
| 2026.06.17 | ₩15,350 | ₩15,350 | ₩14,883 | ₩14,896 | -2.96% | 3.9만 |
|---|
| 2026.06.16 | ₩14,976 | ₩15,016 | ₩14,896 | ₩14,950 | -0.18% | 4.2만 |
|---|
| 2026.06.15 | ₩15,190 | ₩15,590 | ₩14,963 | ₩14,963 | -1.49% | 7.3만 |
|---|
| 2026.06.12 | ₩15,257 | ₩15,257 | ₩14,843 | ₩15,216 | -0.26% | 22.3만 |
|---|
| 2026.06.11 | ₩15,203 | ₩15,450 | ₩14,976 | ₩15,043 | -1.05% | 25.4만 |
|---|
| 2026.06.10 | ₩14,909 | ₩15,136 | ₩14,843 | ₩15,003 | +0.63% | 9.5만 |
|---|
| 2026.06.09 | ₩14,883 | ₩15,083 | ₩14,776 | ₩14,869 | -0.09% | 5.6만 |
|---|
| 2026.06.08 | ₩14,990 | ₩15,023 | ₩14,843 | ₩14,883 | -0.71% | 7.9만 |
|---|
| 2026.06.05 | ₩14,896 | ₩15,056 | ₩14,723 | ₩14,829 | -0.45% | 14.7만 |
|---|
| 2026.06.04 | ₩14,763 | ₩15,083 | ₩14,763 | ₩14,990 | +1.54% | 18.7만 |
|---|
| 2026.06.03 | ₩14,763 | ₩14,970 | ₩14,689 | ₩14,879 | +0.79% | 72.5만 |
|---|
| 2026.06.02 | ₩14,996 | ₩15,016 | ₩14,736 | ₩14,789 | -1.38% | 8.4만 |
|---|
| 2026.06.01 | ₩14,976 | ₩15,216 | ₩14,689 | ₩14,803 | -1.16% | 23.2만 |
|---|
| 2026.05.29 | ₩14,930 | ₩15,257 | ₩14,869 | ₩14,869 | -0.40% | 10.8만 |
|---|
| 2026.05.28 | ₩15,083 | ₩15,243 | ₩14,909 | ₩14,976 | -0.71% | 5만 |
|---|
| 2026.05.27 | ₩14,856 | ₩15,080 | ₩14,856 | ₩14,963 | +0.72% | 5.9천 |
|---|
| 2026.05.26 | ₩15,016 | ₩15,016 | ₩14,856 | ₩14,896 | -0.80% | 1.5만 |
|---|
| 2026.05.22 | ₩14,983 | ₩15,150 | ₩14,883 | ₩14,909 | -0.49% | 5.4만 |
|---|
| 2026.05.21 | ₩14,950 | ₩15,150 | ₩14,909 | ₩14,950 | 0.00% | 4.8만 |
|---|
| 2026.05.20 | ₩14,963 | ₩15,150 | ₩14,936 | ₩14,936 | -0.18% | 1.9천 |
|---|
| 2026.05.19 | ₩14,950 | ₩14,950 | ₩14,776 | ₩14,869 | -0.54% | 4.4만 |
|---|
| 2026.05.18 | ₩14,950 | ₩14,999 | ₩14,683 | ₩14,789 | -1.07% | 8.6만 |
|---|
| 2026.05.15 | ₩14,963 | ₩15,163 | ₩14,683 | ₩14,789 | -1.16% | 6.5만 |
|---|
| 2026.05.14 | ₩15,216 | ₩15,230 | ₩14,976 | ₩15,083 | -0.88% | 1.7만 |
|---|
| 2026.05.13 | ₩15,083 | ₩15,143 | ₩15,083 | ₩15,083 | 0.00% | 1.2만 |
|---|
| 2026.05.12 | ₩15,016 | ₩15,150 | ₩15,016 | ₩15,083 | +0.44% | 1.8천 |
|---|
| 2026.05.11 | ₩14,963 | ₩15,323 | ₩14,963 | ₩15,056 | +0.62% | 2.8만 |
|---|
| 2026.05.08 | ₩14,950 | ₩15,103 | ₩14,950 | ₩15,056 | +0.71% | 1만 |
|---|
| 2026.05.07 | ₩15,323 | ₩15,323 | ₩15,056 | ₩15,056 | -1.74% | 3.1천 |
|---|
| 2026.05.06 | ₩15,243 | ₩15,310 | ₩15,070 | ₩15,070 | -1.14% | 1.7만 |
|---|
| 2026.05.05 | ₩15,083 | ₩15,083 | ₩14,883 | ₩15,016 | -0.44% | 2.4만 |
|---|
| 2026.05.04 | ₩15,083 | ₩15,216 | ₩14,843 | ₩14,883 | -1.33% | 2.5만 |
|---|
| 2026.05.01 | ₩15,030 | ₩15,216 | ₩14,856 | ₩14,909 | -0.80% | 2.1만 |
|---|
| 2026.04.30 | ₩15,216 | ₩15,257 | ₩14,950 | ₩15,083 | -0.88% | 7.4천 |
|---|
| 2026.04.29 | ₩15,110 | ₩15,196 | ₩14,963 | ₩15,043 | -0.44% | 3.4천 |
|---|
| 2026.04.28 | ₩15,216 | ₩15,216 | ₩14,896 | ₩14,950 | -1.75% | 6.7천 |
|---|
| 2026.04.27 | ₩15,297 | ₩15,297 | ₩14,990 | ₩14,990 | -2.01% | 1.3천 |
|---|
| 2026.04.24 | ₩15,070 | ₩15,323 | ₩14,869 | ₩15,176 | +0.71% | 9.5천 |
|---|
| 2026.04.23 | ₩14,883 | ₩15,216 | ₩14,883 | ₩15,083 | +1.35% | 6.2천 |
|---|
| 2026.04.22 | ₩15,083 | ₩15,310 | ₩15,016 | ₩15,016 | -0.44% | 1.9만 |
|---|
| 2026.04.21 | ₩15,179 | ₩15,216 | ₩15,083 | ₩15,083 | -0.63% | 4.5만 |
|---|
| 2026.04.20 | ₩14,883 | ₩15,357 | ₩14,883 | ₩15,150 | +1.79% | 7.3만 |
|---|
| 2026.04.17 | ₩14,950 | ₩15,293 | ₩14,763 | ₩14,950 | 0.00% | 13.8만 |
|---|
| 2026.04.16 | ₩14,816 | ₩14,817 | ₩14,683 | ₩14,749 | -0.45% | 5.5만 |
|---|
| 2026.04.15 | ₩14,667 | ₩14,776 | ₩14,663 | ₩14,736 | +0.47% | 11.3만 |
|---|
| 2026.04.14 | ₩14,829 | ₩14,976 | ₩14,616 | ₩14,723 | -0.72% | 4.1만 |
|---|
| 2026.04.13 | ₩14,656 | ₩14,823 | ₩14,562 | ₩14,589 | -0.46% | 7.2만 |
|---|
| 2026.04.10 | ₩14,616 | ₩14,903 | ₩14,556 | ₩14,629 | +0.09% | 17만 |
|---|
| 2026.04.09 | ₩14,589 | ₩14,669 | ₩14,536 | ₩14,589 | 0.00% | 4.1만 |
|---|
| 2026.04.08 | ₩14,763 | ₩14,950 | ₩14,496 | ₩14,602 | -1.08% | 19.6만 |
|---|
| 2026.04.07 | ₩14,683 | ₩14,683 | ₩14,549 | ₩14,549 | -0.91% | 1.3천 |
|---|
| 2026.04.06 | ₩14,602 | ₩14,763 | ₩14,562 | ₩14,643 | +0.27% | 2.7만 |
|---|
| 2026.04.02 | ₩14,816 | ₩14,816 | ₩14,456 | ₩14,562 | -1.71% | 4.3만 |
|---|
| 2026.04.01 | ₩14,950 | ₩14,950 | ₩14,496 | ₩14,549 | -2.68% | 3.9만 |
|---|
| 2026.03.31 | ₩14,616 | ₩14,816 | ₩14,482 | ₩14,643 | +0.18% | 4.7만 |
|---|
| 2026.03.30 | ₩14,456 | ₩14,623 | ₩14,456 | ₩14,509 | +0.37% | 2.1만 |
|---|
| 2026.03.27 | ₩14,683 | ₩14,683 | ₩14,562 | ₩14,643 | -0.27% | 5.1천 |
|---|
| 2026.03.26 | ₩14,776 | ₩14,816 | ₩14,429 | ₩14,429 | -2.35% | 1.3만 |
|---|
| 2026.03.25 | ₩15,016 | ₩15,016 | ₩14,602 | ₩14,616 | -2.67% | 3만 |
|---|
| 2026.03.24 | ₩14,683 | ₩14,990 | ₩14,549 | ₩14,643 | -0.27% | 40.6만 |
|---|
| 2026.03.23 | ₩14,683 | ₩15,297 | ₩14,549 | ₩14,763 | +0.55% | 66.9만 |
|---|
| 2026.03.20 | ₩14,749 | ₩15,003 | ₩14,723 | ₩14,816 | +0.45% | 5.5만 |
|---|
| 2026.03.19 | ₩14,709 | ₩15,016 | ₩14,696 | ₩14,803 | +0.64% | 6.6만 |
|---|
| 2026.03.18 | ₩14,829 | ₩15,350 | ₩14,723 | ₩14,843 | +0.09% | 5.8만 |
|---|
| 2026.03.17 | ₩14,749 | ₩15,183 | ₩14,683 | ₩14,863 | +0.77% | 22.3만 |
|---|
| 2026.03.16 | ₩14,763 | ₩14,950 | ₩14,723 | ₩14,883 | +0.81% | 1.8만 |
|---|
| 2026.03.13 | ₩15,043 | ₩15,417 | ₩14,713 | ₩14,816 | -1.51% | 7.2만 |
|---|
| 2026.03.12 | ₩15,216 | ₩15,871 | ₩14,903 | ₩14,923 | -1.93% | 5.6만 |
|---|
| 2026.03.11 | ₩16,538 | ₩16,685 | ₩15,030 | ₩15,070 | -8.88% | 1.5만 |
|---|
| 2026.03.10 | ₩15,056 | ₩16,017 | ₩15,030 | ₩15,390 | +2.22% | 3.9만 |
|---|
| 2026.03.09 | ₩16,418 | ₩16,418 | ₩15,350 | ₩15,684 | -4.47% | 2.3만 |
|---|
| 2026.03.06 | ₩16,685 | ₩16,685 | ₩15,350 | ₩15,377 | -7.84% | 1.4만 |
|---|
| 2026.03.05 | ₩16,017 | ₩16,017 | ₩15,123 | ₩15,684 | -2.08% | 3.9만 |
|---|
| 2026.03.04 | ₩15,710 | ₩15,991 | ₩15,056 | ₩15,684 | -0.17% | 3.9만 |
|---|
| 2026.03.03 | ₩16,097 | ₩16,785 | ₩15,390 | ₩15,957 | -0.87% | 4.5만 |
|---|
| 2026.03.02 | ₩16,778 | ₩17,099 | ₩16,057 | ₩16,711 | -0.40% | 4.5만 |
|---|
| 2026.02.27 | ₩16,698 | ₩16,952 | ₩16,685 | ₩16,952 | +1.52% | 1.8천 |
|---|
| 2026.02.26 | ₩17,072 | ₩17,085 | ₩16,751 | ₩16,925 | -0.86% | 6.6천 |
|---|
| 2026.02.25 | ₩17,205 | ₩18,186 | ₩16,017 | ₩17,819 | +3.57% | 2.7만 |
|---|
| 2026.02.24 | ₩17,152 | ₩17,192 | ₩16,769 | ₩17,192 | +0.23% | 1.1만 |
|---|
| 2026.02.23 | ₩17,659 | ₩17,819 | ₩16,952 | ₩17,352 | -1.74% | 5.1만 |
|---|
| 2026.02.20 | ₩17,285 | ₩18,140 | ₩16,378 | ₩17,793 | +2.93% | 9.7만 |
|---|
| 2026.02.19 | ₩18,593 | ₩18,987 | ₩18,153 | ₩18,360 | -1.26% | 7만 |
|---|
| 2026.02.18 | ₩19,314 | ₩19,314 | ₩18,820 | ₩18,820 | -2.56% | 5.9천 |
|---|
| 2026.02.17 | ₩18,674 | ₩19,194 | ₩18,674 | ₩18,820 | +0.79% | 1.2만 |
|---|
| 2026.02.13 | ₩18,647 | ₩19,101 | ₩18,553 | ₩18,567 | -0.43% | 2.4만 |
|---|
| 2026.02.12 | ₩18,820 | ₩19,141 | ₩18,593 | ₩18,780 | -0.21% | 5.1만 |
|---|
| 2026.02.11 | ₩18,820 | ₩18,874 | ₩18,420 | ₩18,553 | -1.42% | 1.4만 |
|---|
| 2026.02.10 | ₩18,367 | ₩18,487 | ₩18,220 | ₩18,220 | -0.80% | 1만 |
|---|
| 2026.02.09 | ₩18,153 | ₩18,687 | ₩18,021 | ₩18,420 | +1.47% | 3.7만 |
|---|
| 2026.02.06 | ₩18,687 | ₩18,687 | ₩18,006 | ₩18,220 | -2.50% | 8.8천 |
|---|
| 2026.02.05 | ₩18,674 | ₩18,687 | ₩17,979 | ₩18,186 | -2.61% | 2.6만 |
|---|
| 2026.02.04 | ₩18,714 | ₩18,714 | ₩17,753 | ₩17,873 | -4.49% | 2.1만 |
|---|
| 2026.02.03 | ₩18,553 | ₩18,887 | ₩18,166 | ₩18,687 | +0.72% | 7.3만 |
|---|
| 2026.02.02 | ₩18,527 | ₩18,700 | ₩17,659 | ₩18,553 | +0.14% | 6.8만 |
|---|
| 2026.01.30 | ₩19,142 | ₩19,142 | ₩18,593 | ₩18,687 | -2.38% | 2.8만 |
|---|
| 2026.01.29 | ₩18,553 | ₩18,887 | ₩18,420 | ₩18,593 | +0.22% | 8.6천 |
|---|
| 2026.01.28 | ₩19,118 | ₩19,118 | ₩18,353 | ₩18,553 | -2.95% | 2.4만 |
|---|
| 2026.01.27 | ₩18,954 | ₩19,021 | ₩18,513 | ₩18,513 | -2.32% | 4.4만 |
|---|
| 2026.01.26 | ₩18,914 | ₩19,154 | ₩18,714 | ₩18,954 | +0.21% | 4.3만 |
|---|
| 2026.01.23 | ₩18,353 | ₩19,047 | ₩18,153 | ₩18,687 | +1.82% | 11.6만 |
|---|
| 2026.01.22 | ₩18,153 | ₩18,220 | ₩17,793 | ₩18,220 | +0.37% | 2.1만 |
|---|
| 2026.01.21 | ₩18,153 | ₩18,200 | ₩18,140 | ₩18,153 | 0.00% | 1만 |
|---|
| 2026.01.20 | ₩17,753 | ₩18,327 | ₩17,753 | ₩18,086 | +1.88% | 1.4만 |
|---|
| 2026.01.16 | ₩17,766 | ₩17,899 | ₩17,607 | ₩17,753 | -0.08% | 3.5만 |
|---|
| 2026.01.15 | ₩17,806 | ₩18,273 | ₩17,648 | ₩18,220 | +2.32% | 7.5만 |
|---|
| 2026.01.14 | ₩17,672 | ₩18,327 | ₩17,672 | ₩18,220 | +3.10% | 2.1만 |
|---|
| 2026.01.13 | ₩17,519 | ₩18,273 | ₩17,072 | ₩18,273 | +4.30% | 5.9만 |
|---|
| 2026.01.12 | ₩17,993 | ₩18,153 | ₩17,352 | ₩17,606 | -2.15% | 10.6만 |
|---|
| 2026.01.09 | ₩17,779 | ₩18,189 | ₩17,612 | ₩17,886 | +0.60% | 12.7만 |
|---|
| 2026.01.08 | ₩18,286 | ₩18,286 | ₩17,819 | ₩17,953 | -1.82% | 17.8만 |
|---|
| 2026.01.07 | ₩18,353 | ₩18,353 | ₩17,526 | ₩17,686 | -3.64% | 6.4만 |
|---|
| 2026.01.06 | ₩17,917 | ₩18,513 | ₩17,406 | ₩18,126 | +1.17% | 42.7만 |
|---|
| 2026.01.05 | ₩17,552 | ₩17,552 | ₩17,018 | ₩17,352 | -1.14% | 7.9만 |
|---|
| 2026.01.02 | ₩17,646 | ₩17,986 | ₩17,032 | ₩17,352 | -1.66% | 3.5만 |
|---|
| 2025.12.31 | ₩18,006 | ₩18,020 | ₩16,858 | ₩17,392 | -3.41% | 13.8만 |
|---|
| 2025.12.30 | ₩17,979 | ₩18,487 | ₩17,392 | ₩17,406 | -3.19% | 3.4만 |
|---|
| 2025.12.29 | ₩17,729 | ₩18,553 | ₩17,686 | ₩17,779 | +0.29% | 8.9천 |
|---|
| 2025.12.26 | ₩18,607 | ₩18,607 | ₩17,699 | ₩17,713 | -4.81% | 2.2만 |
|---|
| 2025.12.24 | ₩18,527 | ₩18,607 | ₩17,873 | ₩18,313 | -1.15% | 3.2만 |
|---|
| 2025.12.23 | ₩17,766 | ₩18,620 | ₩16,918 | ₩18,006 | +1.35% | 12.2만 |
|---|
| 2025.12.22 | ₩16,952 | ₩18,340 | ₩16,398 | ₩18,033 | +6.38% | 12.2만 |
|---|
| 2025.12.19 | ₩16,655 | ₩16,952 | ₩16,551 | ₩16,952 | +1.78% | 6.9만 |
|---|
| 2025.12.18 | ₩16,097 | ₩17,018 | ₩16,097 | ₩16,364 | +1.66% | 47.3만 |
|---|
| 2025.12.17 | ₩16,151 | ₩16,284 | ₩16,017 | ₩16,017 | -0.83% | 5.2만 |
|---|
| 2025.12.16 | ₩16,311 | ₩16,378 | ₩15,750 | ₩15,750 | -3.44% | 11.5만 |
|---|
| 2025.12.15 | ₩16,538 | ₩16,925 | ₩16,019 | ₩16,324 | -1.29% | 25.2만 |
|---|
| 2025.12.12 | ₩16,751 | ₩16,751 | ₩16,071 | ₩16,298 | -2.71% | 32.4만 |
|---|
| 2025.12.11 | ₩16,431 | ₩17,379 | ₩16,418 | ₩16,618 | +1.14% | 18만 |
|---|
| 2025.12.10 | ₩17,419 | ₩17,419 | ₩16,898 | ₩16,912 | -2.91% | 37.6만 |
|---|
| 2025.12.09 | ₩17,125 | ₩17,452 | ₩16,691 | ₩16,952 | -1.01% | 54.5만 |
|---|
| 2025.12.08 | ₩16,671 | ₩17,285 | ₩16,551 | ₩17,272 | +3.60% | 50.9만 |
|---|
| 2025.12.05 | ₩15,764 | ₩17,339 | ₩15,697 | ₩16,284 | +3.30% | 309.6만 |
|---|
| 2025.12.04 | ₩14,309 | ₩14,309 | ₩14,282 | ₩14,282 | -0.19% | 5.6만 |
|---|
| 2025.12.03 | ₩14,282 | ₩14,282 | ₩14,282 | ₩14,282 | 0.00% | 1.2천 |
|---|
| 2025.12.02 | ₩14,376 | ₩14,376 | ₩14,376 | ₩14,376 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩14,402 | ₩14,402 | ₩14,376 | ₩14,376 | -0.19% | 1.2만 |
|---|
| 2025.11.28 | ₩14,402 | ₩14,402 | ₩14,402 | ₩14,402 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩14,349 | ₩14,349 | ₩14,349 | ₩14,349 | 0.00% | 1천 |
|---|
| 2025.11.25 | ₩14,349 | ₩14,349 | ₩14,349 | ₩14,349 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩14,349 | ₩14,349 | ₩14,349 | ₩14,349 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩14,349 | ₩14,349 | ₩14,349 | ₩14,349 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩14,349 | ₩14,349 | ₩14,349 | ₩14,349 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩14,349 | ₩14,349 | ₩14,349 | ₩14,349 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩14,349 | ₩14,349 | ₩14,349 | ₩14,349 | 0.00% | 200 |
|---|
| 2025.11.17 | ₩14,402 | ₩14,402 | ₩14,402 | ₩14,402 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩14,402 | ₩14,402 | ₩14,402 | ₩14,402 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩14,362 | ₩14,402 | ₩14,342 | ₩14,402 | +0.28% | 2만 |
|---|
| 2025.11.12 | ₩14,377 | ₩14,377 | ₩14,377 | ₩14,377 | 0.00% | 3천 |
|---|
| 2025.11.11 | ₩14,282 | ₩14,282 | ₩14,282 | ₩14,282 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩14,282 | ₩14,282 | ₩14,282 | ₩14,282 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩14,295 | ₩14,295 | ₩14,282 | ₩14,282 | -0.09% | 5.1천 |
|---|
| 2025.11.06 | ₩14,322 | ₩14,322 | ₩14,322 | ₩14,322 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩14,322 | ₩14,322 | ₩14,322 | ₩14,322 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩14,316 | ₩14,349 | ₩14,316 | ₩14,322 | +0.05% | 1.5천 |
|---|
| 2025.11.03 | ₩14,316 | ₩14,316 | ₩14,316 | ₩14,316 | 0.00% | 1천 |
|---|
| 2025.10.31 | ₩14,282 | ₩14,282 | ₩14,282 | ₩14,282 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩14,282 | ₩14,282 | ₩14,282 | ₩14,282 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩14,282 | ₩14,282 | ₩14,282 | ₩14,282 | 0.00% | 1.9천 |
|---|
| 2025.10.28 | ₩14,282 | ₩14,282 | ₩14,282 | ₩14,282 | 0.00% | 1천 |
|---|
| 2025.10.27 | ₩14,255 | ₩14,255 | ₩14,255 | ₩14,255 | 0.00% | 0 |
|---|
| 2025.10.24 | ₩14,255 | ₩14,255 | ₩14,255 | ₩14,255 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩14,255 | ₩14,255 | ₩14,255 | ₩14,255 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩14,255 | ₩14,255 | ₩14,255 | ₩14,255 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩14,255 | ₩14,255 | ₩14,255 | ₩14,255 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩14,255 | ₩14,255 | ₩14,255 | ₩14,255 | 0.00% | 900 |
|---|
| 2025.10.17 | ₩14,255 | ₩14,282 | ₩14,255 | ₩14,282 | +0.19% | 4.5만 |
|---|
| 2025.10.16 | ₩14,202 | ₩14,202 | ₩14,202 | ₩14,202 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩14,202 | ₩14,202 | ₩14,202 | ₩14,202 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩14,202 | ₩14,202 | ₩14,202 | ₩14,202 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩14,202 | ₩14,202 | ₩14,202 | ₩14,202 | 0.00% | 3만 |
|---|
| 2025.10.10 | ₩14,189 | ₩14,189 | ₩14,189 | ₩14,189 | 0.00% | 2천 |
|---|