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 | ₩21,060 | ₩21,835 | ₩20,673 | ₩21,073 | +0.06% | 55.9만 |
| 2026.10.08 | ₩21,167 | ₩21,634 | ₩20,272 | ₩21,113 | -0.25% | 94.8만 |
| 2026.10.07 | ₩21,634 | ₩22,195 | ₩21,100 | ₩21,407 | -1.05% | 64.8만 |
| 2026.10.06 | ₩22,462 | ₩23,103 | ₩21,514 | ₩21,848 | -2.73% | 71.2만 |
| 2026.10.05 | ₩21,741 | ₩22,863 | ₩21,234 | ₩22,476 | +3.38% | 77.3만 |
| 2026.10.02 | ₩21,033 | ₩21,835 | ₩20,679 | ₩21,795 | +3.62% | 81.4만 |
| 2026.10.01 | ₩21,073 | ₩21,901 | ₩20,833 | ₩20,886 | -0.89% | 58.6만 |
| 2026.09.30 | ₩21,207 | ₩21,714 | ₩20,806 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,033 |
| -0.82% |
| 51.9만 |
| 2026.09.29 | ₩21,661 | ₩22,088 | ₩20,579 | ₩21,260 | -1.85% | 50.8만 |
|---|
| 2026.09.28 | ₩21,354 | ₩21,921 | ₩20,913 | ₩21,621 | +1.25% | 25.6만 |
|---|
| 2026.09.25 | ₩21,300 | ₩21,668 | ₩20,526 | ₩21,354 | +0.25% | 41.9만 |
|---|
| 2026.09.24 | ₩20,793 | ₩21,594 | ₩20,406 | ₩21,381 | +2.83% | 50.8만 |
|---|
| 2026.09.23 | ₩21,955 | ₩21,961 | ₩20,546 | ₩20,967 | -4.50% | 57.9만 |
|---|
| 2026.09.22 | ₩22,235 | ₩22,516 | ₩21,367 | ₩21,975 | -1.17% | 56.8만 |
|---|
| 2026.09.21 | ₩22,956 | ₩23,370 | ₩22,168 | ₩22,168 | -3.43% | 58.8만 |
|---|
| 2026.09.18 | ₩21,835 | ₩23,043 | ₩21,728 | ₩22,850 | +4.65% | 604.7만 |
|---|
| 2026.09.17 | ₩19,818 | ₩21,955 | ₩19,818 | ₩21,754 | +9.77% | 113.6만 |
|---|
| 2026.09.16 | ₩19,671 | ₩20,165 | ₩19,538 | ₩19,671 | 0.00% | 42.4만 |
|---|
| 2026.09.15 | ₩19,978 | ₩20,733 | ₩19,030 | ₩19,551 | -2.14% | 52.3만 |
|---|
| 2026.09.14 | ₩19,204 | ₩20,032 | ₩19,030 | ₩19,978 | +4.03% | 75.6만 |
|---|
| 2026.09.11 | ₩19,831 | ₩20,216 | ₩19,190 | ₩19,190 | -3.23% | 53.5만 |
|---|
| 2026.09.10 | ₩20,886 | ₩20,940 | ₩19,725 | ₩19,751 | -5.43% | 74.5만 |
|---|
| 2026.09.09 | ₩21,314 | ₩21,501 | ₩20,726 | ₩21,033 | -1.32% | 40.1만 |
|---|
| 2026.09.08 | ₩22,355 | ₩22,355 | ₩21,091 | ₩21,354 | -4.48% | 54.2만 |
|---|
| 2026.09.04 | ₩21,901 | ₩22,936 | ₩21,447 | ₩21,781 | -0.55% | 62.2만 |
|---|
| 2026.09.03 | ₩21,194 | ₩22,903 | ₩20,980 | ₩22,569 | +6.49% | 96.6만 |
|---|
| 2026.09.02 | ₩20,352 | ₩21,407 | ₩20,045 | ₩21,300 | +4.66% | 98.5만 |
|---|
| 2026.09.01 | ₩19,765 | ₩20,673 | ₩19,591 | ₩20,366 | +3.04% | 194.6만 |
|---|
| 2026.08.31 | ₩19,538 | ₩19,778 | ₩19,070 | ₩19,751 | +1.09% | 77만 |
|---|
| 2026.08.28 | ₩18,736 | ₩20,152 | ₩18,443 | ₩19,751 | +5.42% | 171.4만 |
|---|
| 2026.08.27 | ₩18,816 | ₩19,150 | ₩18,376 | ₩18,616 | -1.06% | 34.9만 |
|---|
| 2026.08.26 | ₩18,670 | ₩19,090 | ₩18,636 | ₩18,816 | +0.79% | 50만 |
|---|
| 2026.08.25 | ₩18,376 | ₩18,930 | ₩18,282 | ₩18,683 | +1.67% | 47.6만 |
|---|
| 2026.08.24 | ₩18,282 | ₩18,536 | ₩17,828 | ₩18,403 | +0.66% | 42.6만 |
|---|
| 2026.08.21 | ₩17,802 | ₩18,870 | ₩17,802 | ₩18,443 | +3.60% | 73.5만 |
|---|
| 2026.08.20 | ₩18,202 | ₩18,563 | ₩17,908 | ₩18,042 | -0.88% | 91만 |
|---|
| 2026.08.19 | ₩17,548 | ₩18,683 | ₩17,548 | ₩18,202 | +3.73% | 84만 |
|---|
| 2026.08.18 | ₩17,254 | ₩18,256 | ₩17,040 | ₩17,962 | +4.10% | 154.9만 |
|---|
| 2026.08.17 | ₩15,358 | ₩17,588 | ₩15,344 | ₩17,361 | +13.04% | 189.3만 |
|---|
| 2026.08.14 | ₩15,625 | ₩15,959 | ₩15,264 | ₩15,438 | -1.20% | 77.5만 |
|---|
| 2026.08.13 | ₩15,665 | ₩15,879 | ₩15,224 | ₩15,505 | -1.02% | 61.2만 |
|---|
| 2026.08.12 | ₩16,025 | ₩16,079 | ₩15,264 | ₩15,424 | -3.75% | 140.8만 |
|---|
| 2026.08.11 | ₩15,651 | ₩16,426 | ₩15,384 | ₩16,025 | +2.39% | 106.1만 |
|---|
| 2026.08.10 | ₩14,890 | ₩15,953 | ₩14,745 | ₩15,518 | +4.22% | 89.9만 |
|---|
| 2026.08.07 | ₩14,556 | ₩15,077 | ₩14,556 | ₩14,890 | +2.29% | 54.9만 |
|---|
| 2026.08.06 | ₩14,823 | ₩15,224 | ₩14,490 | ₩14,570 | -1.71% | 35.8만 |
|---|
| 2026.08.05 | ₩14,463 | ₩15,171 | ₩14,369 | ₩14,570 | +0.74% | 122.6만 |
|---|
| 2026.08.04 | ₩14,957 | ₩15,264 | ₩14,303 | ₩14,570 | -2.59% | 60만 |
|---|
| 2026.08.03 | ₩14,890 | ₩15,384 | ₩14,503 | ₩14,703 | -1.26% | 75.5만 |
|---|
| 2026.07.31 | ₩14,022 | ₩15,331 | ₩14,022 | ₩14,890 | +6.19% | 126.4만 |
|---|
| 2026.07.30 | ₩13,541 | ₩13,931 | ₩13,328 | ₩13,341 | -1.48% | 58.2만 |
|---|
| 2026.07.29 | ₩14,450 | ₩14,476 | ₩13,314 | ₩13,435 | -7.02% | 59.5만 |
|---|
| 2026.07.28 | ₩15,144 | ₩15,706 | ₩13,849 | ₩14,383 | -5.03% | 75.8만 |
|---|
| 2026.07.27 | ₩15,772 | ₩15,772 | ₩14,209 | ₩15,197 | -3.64% | 144.9만 |
|---|
| 2026.07.24 | ₩16,333 | ₩16,399 | ₩14,156 | ₩15,010 | -8.09% | 57.5만 |
|---|
| 2026.07.23 | ₩17,441 | ₩18,062 | ₩15,758 | ₩16,292 | -6.58% | 76.4만 |
|---|
| 2026.07.22 | ₩17,361 | ₩19,044 | ₩16,361 | ₩17,548 | +1.08% | 70.6만 |
|---|
| 2026.07.21 | ₩15,611 | ₩18,990 | ₩15,332 | ₩17,374 | +11.29% | 57.8만 |
|---|
| 2026.07.20 | ₩16,052 | ₩16,640 | ₩15,945 | ₩15,959 | -0.58% | 10.9만 |
|---|
| 2026.07.17 | ₩15,905 | ₩16,266 | ₩15,858 | ₩15,892 | -0.08% | 4만 |
|---|
| 2026.07.16 | ₩16,065 | ₩16,346 | ₩15,792 | ₩16,025 | -0.25% | 14.9만 |
|---|
| 2026.07.15 | ₩15,892 | ₩16,059 | ₩15,772 | ₩15,852 | -0.25% | 7.7만 |
|---|
| 2026.07.14 | ₩14,797 | ₩16,359 | ₩14,717 | ₩15,825 | +6.95% | 22.2만 |
|---|
| 2026.07.13 | ₩14,156 | ₩14,823 | ₩13,288 | ₩14,663 | +3.58% | 46.1만 |
|---|
| 2026.07.10 | ₩14,450 | ₩14,470 | ₩14,343 | ₩14,423 | -0.18% | 18.7만 |
|---|
| 2026.07.09 | ₩15,064 | ₩15,177 | ₩14,303 | ₩14,556 | -3.37% | 50.6만 |
|---|
| 2026.07.08 | ₩15,224 | ₩15,558 | ₩15,097 | ₩15,224 | 0.00% | 5.6만 |
|---|
| 2026.07.07 | ₩14,490 | ₩15,678 | ₩14,156 | ₩15,358 | +5.99% | 73.4만 |
|---|
| 2026.07.06 | ₩14,583 | ₩14,623 | ₩14,436 | ₩14,463 | -0.82% | 71.9만 |
|---|
| 2026.07.02 | ₩14,543 | ₩14,757 | ₩14,476 | ₩14,690 | +1.01% | 24.1만 |
|---|
| 2026.07.01 | ₩14,490 | ₩14,583 | ₩14,476 | ₩14,503 | +0.09% | 13.2만 |
|---|
| 2026.06.30 | ₩14,503 | ₩14,596 | ₩14,490 | ₩14,530 | +0.18% | 10만 |
|---|
| 2026.06.29 | ₩14,570 | ₩14,790 | ₩14,544 | ₩14,583 | +0.09% | 29.6만 |
|---|
| 2026.06.26 | ₩14,503 | ₩14,677 | ₩14,503 | ₩14,596 | +0.64% | 25만 |
|---|
| 2026.06.25 | ₩14,717 | ₩15,224 | ₩14,530 | ₩14,637 | -0.54% | 27.9만 |
|---|
| 2026.06.24 | ₩14,810 | ₩14,810 | ₩14,583 | ₩14,717 | -0.63% | 9.1만 |
|---|
| 2026.06.23 | ₩14,690 | ₩14,690 | ₩14,530 | ₩14,570 | -0.82% | 11.6만 |
|---|
| 2026.06.22 | ₩14,997 | ₩15,229 | ₩14,579 | ₩14,703 | -1.96% | 11만 |
|---|
| 2026.06.18 | ₩15,024 | ₩15,176 | ₩14,783 | ₩14,810 | -1.42% | 4.5만 |
|---|
| 2026.06.17 | ₩15,358 | ₩15,358 | ₩14,890 | ₩14,904 | -2.96% | 3.9만 |
|---|
| 2026.06.16 | ₩14,984 | ₩15,024 | ₩14,904 | ₩14,957 | -0.18% | 4.2만 |
|---|
| 2026.06.15 | ₩15,197 | ₩15,598 | ₩14,970 | ₩14,970 | -1.49% | 7.3만 |
|---|
| 2026.06.12 | ₩15,264 | ₩15,264 | ₩14,850 | ₩15,224 | -0.26% | 22.3만 |
|---|
| 2026.06.11 | ₩15,211 | ₩15,458 | ₩14,984 | ₩15,051 | -1.05% | 25.4만 |
|---|
| 2026.06.10 | ₩14,917 | ₩15,144 | ₩14,850 | ₩15,010 | +0.63% | 9.5만 |
|---|
| 2026.06.09 | ₩14,890 | ₩15,091 | ₩14,783 | ₩14,877 | -0.09% | 5.6만 |
|---|
| 2026.06.08 | ₩14,997 | ₩15,030 | ₩14,850 | ₩14,890 | -0.71% | 7.9만 |
|---|
| 2026.06.05 | ₩14,904 | ₩15,064 | ₩14,730 | ₩14,837 | -0.45% | 14.7만 |
|---|
| 2026.06.04 | ₩14,770 | ₩15,091 | ₩14,770 | ₩14,997 | +1.54% | 18.7만 |
|---|
| 2026.06.03 | ₩14,770 | ₩14,977 | ₩14,697 | ₩14,886 | +0.79% | 72.5만 |
|---|
| 2026.06.02 | ₩15,004 | ₩15,024 | ₩14,743 | ₩14,797 | -1.38% | 8.4만 |
|---|
| 2026.06.01 | ₩14,984 | ₩15,224 | ₩14,697 | ₩14,810 | -1.16% | 23.2만 |
|---|
| 2026.05.29 | ₩14,937 | ₩15,264 | ₩14,877 | ₩14,877 | -0.40% | 10.8만 |
|---|
| 2026.05.28 | ₩15,091 | ₩15,251 | ₩14,917 | ₩14,984 | -0.71% | 5만 |
|---|
| 2026.05.27 | ₩14,864 | ₩15,088 | ₩14,864 | ₩14,970 | +0.72% | 5.9천 |
|---|
| 2026.05.26 | ₩15,024 | ₩15,024 | ₩14,864 | ₩14,904 | -0.80% | 1.5만 |
|---|
| 2026.05.22 | ₩14,990 | ₩15,157 | ₩14,890 | ₩14,917 | -0.49% | 5.4만 |
|---|
| 2026.05.21 | ₩14,957 | ₩15,157 | ₩14,917 | ₩14,957 | 0.00% | 4.8만 |
|---|
| 2026.05.20 | ₩14,970 | ₩15,157 | ₩14,944 | ₩14,944 | -0.18% | 1.9천 |
|---|
| 2026.05.19 | ₩14,957 | ₩14,957 | ₩14,783 | ₩14,877 | -0.54% | 4.4만 |
|---|
| 2026.05.18 | ₩14,957 | ₩15,006 | ₩14,690 | ₩14,797 | -1.07% | 8.6만 |
|---|
| 2026.05.15 | ₩14,970 | ₩15,171 | ₩14,690 | ₩14,797 | -1.16% | 6.5만 |
|---|
| 2026.05.14 | ₩15,224 | ₩15,237 | ₩14,984 | ₩15,091 | -0.88% | 1.7만 |
|---|
| 2026.05.13 | ₩15,091 | ₩15,151 | ₩15,091 | ₩15,091 | 0.00% | 1.2만 |
|---|
| 2026.05.12 | ₩15,024 | ₩15,157 | ₩15,024 | ₩15,091 | +0.44% | 1.8천 |
|---|
| 2026.05.11 | ₩14,970 | ₩15,331 | ₩14,970 | ₩15,064 | +0.62% | 2.8만 |
|---|
| 2026.05.08 | ₩14,957 | ₩15,111 | ₩14,957 | ₩15,064 | +0.71% | 1만 |
|---|
| 2026.05.07 | ₩15,331 | ₩15,331 | ₩15,064 | ₩15,064 | -1.74% | 3.1천 |
|---|
| 2026.05.06 | ₩15,251 | ₩15,318 | ₩15,077 | ₩15,077 | -1.14% | 1.7만 |
|---|
| 2026.05.05 | ₩15,091 | ₩15,091 | ₩14,890 | ₩15,024 | -0.44% | 2.4만 |
|---|
| 2026.05.04 | ₩15,091 | ₩15,224 | ₩14,850 | ₩14,890 | -1.33% | 2.5만 |
|---|
| 2026.05.01 | ₩15,037 | ₩15,224 | ₩14,864 | ₩14,917 | -0.80% | 2.1만 |
|---|
| 2026.04.30 | ₩15,224 | ₩15,264 | ₩14,957 | ₩15,091 | -0.88% | 7.4천 |
|---|
| 2026.04.29 | ₩15,117 | ₩15,204 | ₩14,970 | ₩15,051 | -0.44% | 3.4천 |
|---|
| 2026.04.28 | ₩15,224 | ₩15,224 | ₩14,904 | ₩14,957 | -1.75% | 6.7천 |
|---|
| 2026.04.27 | ₩15,304 | ₩15,304 | ₩14,997 | ₩14,997 | -2.01% | 1.3천 |
|---|
| 2026.04.24 | ₩15,077 | ₩15,331 | ₩14,877 | ₩15,184 | +0.71% | 9.5천 |
|---|
| 2026.04.23 | ₩14,890 | ₩15,224 | ₩14,890 | ₩15,091 | +1.35% | 6.2천 |
|---|
| 2026.04.22 | ₩15,091 | ₩15,318 | ₩15,024 | ₩15,024 | -0.44% | 1.9만 |
|---|
| 2026.04.21 | ₩15,187 | ₩15,224 | ₩15,091 | ₩15,091 | -0.63% | 4.5만 |
|---|
| 2026.04.20 | ₩14,890 | ₩15,364 | ₩14,890 | ₩15,157 | +1.79% | 7.3만 |
|---|
| 2026.04.17 | ₩14,957 | ₩15,300 | ₩14,770 | ₩14,957 | 0.00% | 13.8만 |
|---|
| 2026.04.16 | ₩14,823 | ₩14,825 | ₩14,690 | ₩14,757 | -0.45% | 5.5만 |
|---|
| 2026.04.15 | ₩14,674 | ₩14,783 | ₩14,670 | ₩14,743 | +0.47% | 11.3만 |
|---|
| 2026.04.14 | ₩14,837 | ₩14,984 | ₩14,623 | ₩14,730 | -0.72% | 4.1만 |
|---|
| 2026.04.13 | ₩14,663 | ₩14,830 | ₩14,570 | ₩14,596 | -0.46% | 7.2만 |
|---|
| 2026.04.10 | ₩14,623 | ₩14,910 | ₩14,563 | ₩14,637 | +0.09% | 17만 |
|---|
| 2026.04.09 | ₩14,596 | ₩14,677 | ₩14,543 | ₩14,596 | 0.00% | 4.1만 |
|---|
| 2026.04.08 | ₩14,770 | ₩14,957 | ₩14,503 | ₩14,610 | -1.08% | 19.6만 |
|---|
| 2026.04.07 | ₩14,690 | ₩14,690 | ₩14,556 | ₩14,556 | -0.91% | 1.3천 |
|---|
| 2026.04.06 | ₩14,610 | ₩14,770 | ₩14,570 | ₩14,650 | +0.27% | 2.7만 |
|---|
| 2026.04.02 | ₩14,823 | ₩14,823 | ₩14,463 | ₩14,570 | -1.71% | 4.3만 |
|---|
| 2026.04.01 | ₩14,957 | ₩14,957 | ₩14,503 | ₩14,556 | -2.68% | 3.9만 |
|---|
| 2026.03.31 | ₩14,623 | ₩14,823 | ₩14,490 | ₩14,650 | +0.18% | 4.7만 |
|---|
| 2026.03.30 | ₩14,463 | ₩14,630 | ₩14,463 | ₩14,516 | +0.37% | 2.1만 |
|---|
| 2026.03.27 | ₩14,690 | ₩14,690 | ₩14,570 | ₩14,650 | -0.27% | 5.1천 |
|---|
| 2026.03.26 | ₩14,783 | ₩14,823 | ₩14,436 | ₩14,436 | -2.35% | 1.3만 |
|---|
| 2026.03.25 | ₩15,024 | ₩15,024 | ₩14,610 | ₩14,623 | -2.67% | 3만 |
|---|
| 2026.03.24 | ₩14,690 | ₩14,997 | ₩14,556 | ₩14,650 | -0.27% | 40.6만 |
|---|
| 2026.03.23 | ₩14,690 | ₩15,304 | ₩14,556 | ₩14,770 | +0.55% | 66.9만 |
|---|
| 2026.03.20 | ₩14,757 | ₩15,010 | ₩14,730 | ₩14,823 | +0.45% | 5.5만 |
|---|
| 2026.03.19 | ₩14,717 | ₩15,024 | ₩14,703 | ₩14,810 | +0.64% | 6.6만 |
|---|
| 2026.03.18 | ₩14,837 | ₩15,358 | ₩14,730 | ₩14,850 | +0.09% | 5.8만 |
|---|
| 2026.03.17 | ₩14,757 | ₩15,191 | ₩14,690 | ₩14,870 | +0.77% | 22.3만 |
|---|
| 2026.03.16 | ₩14,770 | ₩14,957 | ₩14,730 | ₩14,890 | +0.81% | 1.8만 |
|---|
| 2026.03.13 | ₩15,051 | ₩15,424 | ₩14,721 | ₩14,823 | -1.51% | 7.2만 |
|---|
| 2026.03.12 | ₩15,224 | ₩15,879 | ₩14,910 | ₩14,930 | -1.93% | 5.6만 |
|---|
| 2026.03.11 | ₩16,546 | ₩16,693 | ₩15,037 | ₩15,077 | -8.88% | 1.5만 |
|---|
| 2026.03.10 | ₩15,064 | ₩16,025 | ₩15,037 | ₩15,398 | +2.22% | 3.9만 |
|---|
| 2026.03.09 | ₩16,426 | ₩16,426 | ₩15,358 | ₩15,692 | -4.47% | 2.3만 |
|---|
| 2026.03.06 | ₩16,693 | ₩16,693 | ₩15,358 | ₩15,384 | -7.84% | 1.4만 |
|---|
| 2026.03.05 | ₩16,025 | ₩16,025 | ₩15,131 | ₩15,692 | -2.08% | 3.9만 |
|---|
| 2026.03.04 | ₩15,718 | ₩15,999 | ₩15,064 | ₩15,692 | -0.17% | 3.9만 |
|---|
| 2026.03.03 | ₩16,106 | ₩16,793 | ₩15,398 | ₩15,965 | -0.87% | 4.5만 |
|---|
| 2026.03.02 | ₩16,787 | ₩17,107 | ₩16,065 | ₩16,720 | -0.40% | 4.5만 |
|---|
| 2026.02.27 | ₩16,706 | ₩16,960 | ₩16,693 | ₩16,960 | +1.52% | 1.8천 |
|---|
| 2026.02.26 | ₩17,080 | ₩17,094 | ₩16,760 | ₩16,934 | -0.86% | 6.6천 |
|---|
| 2026.02.25 | ₩17,214 | ₩18,196 | ₩16,025 | ₩17,828 | +3.57% | 2.7만 |
|---|
| 2026.02.24 | ₩17,161 | ₩17,201 | ₩16,777 | ₩17,201 | +0.23% | 1.1만 |
|---|
| 2026.02.23 | ₩17,668 | ₩17,828 | ₩16,960 | ₩17,361 | -1.74% | 5.1만 |
|---|
| 2026.02.20 | ₩17,294 | ₩18,149 | ₩16,386 | ₩17,802 | +2.93% | 9.7만 |
|---|
| 2026.02.19 | ₩18,603 | ₩18,997 | ₩18,162 | ₩18,369 | -1.26% | 7만 |
|---|
| 2026.02.18 | ₩19,324 | ₩19,324 | ₩18,830 | ₩18,830 | -2.56% | 5.9천 |
|---|
| 2026.02.17 | ₩18,683 | ₩19,204 | ₩18,683 | ₩18,830 | +0.79% | 1.2만 |
|---|
| 2026.02.13 | ₩18,656 | ₩19,110 | ₩18,563 | ₩18,576 | -0.43% | 2.4만 |
|---|
| 2026.02.12 | ₩18,830 | ₩19,150 | ₩18,603 | ₩18,790 | -0.21% | 5.1만 |
|---|
| 2026.02.11 | ₩18,830 | ₩18,883 | ₩18,429 | ₩18,563 | -1.42% | 1.4만 |
|---|
| 2026.02.10 | ₩18,376 | ₩18,496 | ₩18,229 | ₩18,229 | -0.80% | 1만 |
|---|
| 2026.02.09 | ₩18,162 | ₩18,696 | ₩18,030 | ₩18,429 | +1.47% | 3.7만 |
|---|
| 2026.02.06 | ₩18,696 | ₩18,696 | ₩18,015 | ₩18,229 | -2.50% | 8.8천 |
|---|
| 2026.02.05 | ₩18,683 | ₩18,696 | ₩17,989 | ₩18,196 | -2.61% | 2.6만 |
|---|
| 2026.02.04 | ₩18,723 | ₩18,723 | ₩17,761 | ₩17,882 | -4.49% | 2.1만 |
|---|
| 2026.02.03 | ₩18,563 | ₩18,897 | ₩18,175 | ₩18,696 | +0.72% | 7.3만 |
|---|
| 2026.02.02 | ₩18,536 | ₩18,710 | ₩17,668 | ₩18,563 | +0.14% | 6.8만 |
|---|
| 2026.01.30 | ₩19,152 | ₩19,152 | ₩18,603 | ₩18,696 | -2.38% | 2.8만 |
|---|
| 2026.01.29 | ₩18,563 | ₩18,897 | ₩18,429 | ₩18,603 | +0.22% | 8.6천 |
|---|
| 2026.01.28 | ₩19,128 | ₩19,128 | ₩18,362 | ₩18,563 | -2.95% | 2.4만 |
|---|
| 2026.01.27 | ₩18,963 | ₩19,030 | ₩18,523 | ₩18,523 | -2.32% | 4.4만 |
|---|
| 2026.01.26 | ₩18,923 | ₩19,164 | ₩18,723 | ₩18,963 | +0.21% | 4.3만 |
|---|
| 2026.01.23 | ₩18,362 | ₩19,057 | ₩18,162 | ₩18,696 | +1.82% | 11.6만 |
|---|
| 2026.01.22 | ₩18,162 | ₩18,229 | ₩17,802 | ₩18,229 | +0.37% | 2.1만 |
|---|
| 2026.01.21 | ₩18,162 | ₩18,209 | ₩18,149 | ₩18,162 | 0.00% | 1만 |
|---|
| 2026.01.20 | ₩17,761 | ₩18,336 | ₩17,761 | ₩18,095 | +1.88% | 1.4만 |
|---|
| 2026.01.16 | ₩17,775 | ₩17,908 | ₩17,616 | ₩17,761 | -0.08% | 3.5만 |
|---|
| 2026.01.15 | ₩17,815 | ₩18,282 | ₩17,657 | ₩18,229 | +2.32% | 7.5만 |
|---|
| 2026.01.14 | ₩17,681 | ₩18,336 | ₩17,681 | ₩18,229 | +3.10% | 2.1만 |
|---|
| 2026.01.13 | ₩17,528 | ₩18,282 | ₩17,080 | ₩18,282 | +4.30% | 5.9만 |
|---|
| 2026.01.12 | ₩18,002 | ₩18,162 | ₩17,361 | ₩17,615 | -2.15% | 10.6만 |
|---|
| 2026.01.09 | ₩17,788 | ₩18,198 | ₩17,621 | ₩17,895 | +0.60% | 12.7만 |
|---|
| 2026.01.08 | ₩18,296 | ₩18,296 | ₩17,828 | ₩17,962 | -1.82% | 17.8만 |
|---|
| 2026.01.07 | ₩18,362 | ₩18,362 | ₩17,534 | ₩17,695 | -3.64% | 6.4만 |
|---|
| 2026.01.06 | ₩17,926 | ₩18,523 | ₩17,414 | ₩18,135 | +1.17% | 42.7만 |
|---|
| 2026.01.05 | ₩17,561 | ₩17,561 | ₩17,027 | ₩17,361 | -1.14% | 7.9만 |
|---|
| 2026.01.02 | ₩17,655 | ₩17,995 | ₩17,040 | ₩17,361 | -1.66% | 3.5만 |
|---|
| 2025.12.31 | ₩18,015 | ₩18,029 | ₩16,867 | ₩17,401 | -3.41% | 13.8만 |
|---|
| 2025.12.30 | ₩17,989 | ₩18,496 | ₩17,401 | ₩17,414 | -3.19% | 3.4만 |
|---|
| 2025.12.29 | ₩17,737 | ₩18,563 | ₩17,695 | ₩17,788 | +0.29% | 8.9천 |
|---|
| 2025.12.26 | ₩18,616 | ₩18,616 | ₩17,708 | ₩17,721 | -4.81% | 2.2만 |
|---|
| 2025.12.24 | ₩18,536 | ₩18,616 | ₩17,882 | ₩18,322 | -1.15% | 3.2만 |
|---|
| 2025.12.23 | ₩17,775 | ₩18,630 | ₩16,927 | ₩18,015 | +1.35% | 12.2만 |
|---|
| 2025.12.22 | ₩16,960 | ₩18,349 | ₩16,406 | ₩18,042 | +6.38% | 12.2만 |
|---|
| 2025.12.19 | ₩16,664 | ₩16,960 | ₩16,560 | ₩16,960 | +1.78% | 6.9만 |
|---|
| 2025.12.18 | ₩16,106 | ₩17,027 | ₩16,106 | ₩16,373 | +1.66% | 47.3만 |
|---|
| 2025.12.17 | ₩16,159 | ₩16,292 | ₩16,025 | ₩16,025 | -0.83% | 5.2만 |
|---|
| 2025.12.16 | ₩16,319 | ₩16,386 | ₩15,758 | ₩15,758 | -3.44% | 11.5만 |
|---|
| 2025.12.15 | ₩16,546 | ₩16,934 | ₩16,027 | ₩16,333 | -1.29% | 25.2만 |
|---|
| 2025.12.12 | ₩16,760 | ₩16,760 | ₩16,079 | ₩16,306 | -2.71% | 32.4만 |
|---|
| 2025.12.11 | ₩16,439 | ₩17,388 | ₩16,426 | ₩16,626 | +1.14% | 18만 |
|---|
| 2025.12.10 | ₩17,428 | ₩17,428 | ₩16,907 | ₩16,920 | -2.91% | 37.6만 |
|---|
| 2025.12.09 | ₩17,134 | ₩17,461 | ₩16,700 | ₩16,960 | -1.01% | 54.5만 |
|---|
| 2025.12.08 | ₩16,680 | ₩17,294 | ₩16,560 | ₩17,281 | +3.60% | 50.9만 |
|---|
| 2025.12.05 | ₩15,772 | ₩17,347 | ₩15,705 | ₩16,292 | +3.30% | 309.6만 |
|---|
| 2025.12.04 | ₩14,316 | ₩14,316 | ₩14,289 | ₩14,289 | -0.19% | 5.6만 |
|---|
| 2025.12.03 | ₩14,289 | ₩14,289 | ₩14,289 | ₩14,289 | 0.00% | 1.2천 |
|---|
| 2025.12.02 | ₩14,383 | ₩14,383 | ₩14,383 | ₩14,383 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩14,410 | ₩14,410 | ₩14,383 | ₩14,383 | -0.19% | 1.2만 |
|---|
| 2025.11.28 | ₩14,410 | ₩14,410 | ₩14,410 | ₩14,410 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩14,356 | ₩14,356 | ₩14,356 | ₩14,356 | 0.00% | 1천 |
|---|
| 2025.11.25 | ₩14,356 | ₩14,356 | ₩14,356 | ₩14,356 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩14,356 | ₩14,356 | ₩14,356 | ₩14,356 | 0.00% | 100 |
|---|
| 2025.11.21 | ₩14,356 | ₩14,356 | ₩14,356 | ₩14,356 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩14,356 | ₩14,356 | ₩14,356 | ₩14,356 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩14,356 | ₩14,356 | ₩14,356 | ₩14,356 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩14,356 | ₩14,356 | ₩14,356 | ₩14,356 | 0.00% | 200 |
|---|
| 2025.11.17 | ₩14,410 | ₩14,410 | ₩14,410 | ₩14,410 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩14,410 | ₩14,410 | ₩14,410 | ₩14,410 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩14,369 | ₩14,410 | ₩14,349 | ₩14,410 | +0.28% | 2만 |
|---|
| 2025.11.12 | ₩14,384 | ₩14,384 | ₩14,384 | ₩14,384 | 0.00% | 3천 |
|---|
| 2025.11.11 | ₩14,289 | ₩14,289 | ₩14,289 | ₩14,289 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩14,289 | ₩14,289 | ₩14,289 | ₩14,289 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩14,303 | ₩14,303 | ₩14,289 | ₩14,289 | -0.09% | 5.1천 |
|---|
| 2025.11.06 | ₩14,329 | ₩14,329 | ₩14,329 | ₩14,329 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩14,329 | ₩14,329 | ₩14,329 | ₩14,329 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩14,323 | ₩14,356 | ₩14,323 | ₩14,329 | +0.05% | 1.5천 |
|---|
| 2025.11.03 | ₩14,323 | ₩14,323 | ₩14,323 | ₩14,323 | 0.00% | 1천 |
|---|
| 2025.10.31 | ₩14,289 | ₩14,289 | ₩14,289 | ₩14,289 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩14,289 | ₩14,289 | ₩14,289 | ₩14,289 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩14,289 | ₩14,289 | ₩14,289 | ₩14,289 | 0.00% | 1.9천 |
|---|
| 2025.10.28 | ₩14,289 | ₩14,289 | ₩14,289 | ₩14,289 | 0.00% | 1천 |
|---|
| 2025.10.27 | ₩14,263 | ₩14,263 | ₩14,263 | ₩14,263 | 0.00% | 0 |
|---|
| 2025.10.24 | ₩14,263 | ₩14,263 | ₩14,263 | ₩14,263 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩14,263 | ₩14,263 | ₩14,263 | ₩14,263 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩14,263 | ₩14,263 | ₩14,263 | ₩14,263 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩14,263 | ₩14,263 | ₩14,263 | ₩14,263 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩14,263 | ₩14,263 | ₩14,263 | ₩14,263 | 0.00% | 900 |
|---|
| 2025.10.17 | ₩14,263 | ₩14,289 | ₩14,263 | ₩14,289 | +0.19% | 4.5만 |
|---|
| 2025.10.16 | ₩14,209 | ₩14,209 | ₩14,209 | ₩14,209 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩14,209 | ₩14,209 | ₩14,209 | ₩14,209 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩14,209 | ₩14,209 | ₩14,209 | ₩14,209 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩14,209 | ₩14,209 | ₩14,209 | ₩14,209 | 0.00% | 3만 |
|---|
| 2025.10.10 | ₩14,196 | ₩14,196 | ₩14,196 | ₩14,196 | 0.00% | 2천 |
|---|