시장 데이터를 불러오는 중
전체 종목
Profusa, Inc. - Common Stock 과거 주가
Profusa, Inc. - Common Stock · PFSA · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Profusa, Inc. - Common Stock · PFSA · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,903 | ₩2,050 | ₩1,876 | ₩1,903 | 0.00% | 23.3만 |
| 2026.10.08 | ₩2,050 | ₩2,211 | ₩1,943 | ₩1,997 | -2.61% | 81.9만 |
| 2026.10.07 | ₩2,171 | ₩2,251 | ₩1,903 | ₩2,010 | -7.41% | 42.4만 |
| 2026.10.06 | ₩2,305 | ₩2,317 | ₩2,144 | ₩2,224 | -3.49% | 26.2만 |
| 2026.10.05 | ₩2,291 | ₩2,358 | ₩2,157 | ₩2,345 | +2.34% | 27.7만 |
| 2026.10.02 | ₩2,452 | ₩2,456 | ₩2,238 | ₩2,265 | -7.65% | 36.3만 |
| 2026.10.01 | ₩2,546 | ₩2,613 | ₩2,278 | ₩2,506 | -1.58% | 57.4만 |
| 2026.09.30 | ₩2,667 | ₩3,069 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,653 |
| -0.50% |
| 126.3만 |
| 2026.09.29 | ₩2,224 | ₩3,283 | ₩2,186 | ₩3,042 | +36.75% | 1094.6만 |
|---|
| 2026.09.28 | ₩2,653 | ₩2,707 | ₩2,265 | ₩2,265 | -14.65% | 82.5만 |
|---|
| 2026.09.25 | ₩3,618 | ₩3,685 | ₩2,814 | ₩2,921 | -19.26% | 254.5만 |
|---|
| 2026.09.24 | ₩4,703 | ₩5,601 | ₩3,203 | ₩4,060 | -13.68% | 7926.7만 |
|---|
| 2026.09.23 | ₩2,519 | ₩3,189 | ₩2,495 | ₩2,747 | +9.04% | 185.7만 |
|---|
| 2026.09.22 | ₩2,533 | ₩2,988 | ₩2,479 | ₩2,908 | +14.81% | 405만 |
|---|
| 2026.09.21 | ₩2,506 | ₩2,680 | ₩2,440 | ₩2,600 | +3.74% | 5.5만 |
|---|
| 2026.09.18 | ₩2,439 | ₩2,814 | ₩2,425 | ₩2,559 | +4.95% | 19.8만 |
|---|
| 2026.09.17 | ₩2,305 | ₩2,439 | ₩2,117 | ₩2,412 | +4.65% | 13.9만 |
|---|
| 2026.09.16 | ₩2,492 | ₩3,054 | ₩2,278 | ₩2,385 | -4.30% | 79.5만 |
|---|
| 2026.09.15 | ₩3,149 | ₩3,216 | ₩2,372 | ₩2,452 | -22.13% | 113.1만 |
|---|
| 2026.09.14 | ₩3,283 | ₩3,578 | ₩3,189 | ₩3,471 | +5.71% | 10.8만 |
|---|
| 2026.09.11 | ₩3,256 | ₩3,559 | ₩3,149 | ₩3,256 | 0.00% | 7.8만 |
|---|
| 2026.09.10 | ₩3,377 | ₩3,551 | ₩3,176 | ₩3,350 | -0.79% | 20만 |
|---|
| 2026.09.09 | ₩3,846 | ₩3,846 | ₩3,243 | ₩3,310 | -13.94% | 17.1만 |
|---|
| 2026.09.08 | ₩3,913 | ₩3,993 | ₩3,712 | ₩3,859 | -1.37% | 19.2만 |
|---|
| 2026.09.04 | ₩3,417 | ₩3,846 | ₩3,417 | ₩3,645 | +6.67% | 16.6만 |
|---|
| 2026.09.03 | ₩3,564 | ₩3,564 | ₩3,337 | ₩3,511 | -1.50% | 14.6만 |
|---|
| 2026.09.02 | ₩3,859 | ₩3,879 | ₩3,430 | ₩3,578 | -7.29% | 20.2만 |
|---|
| 2026.09.01 | ₩3,993 | ₩3,993 | ₩3,672 | ₩3,859 | -3.36% | 22.1만 |
|---|
| 2026.08.31 | ₩4,154 | ₩4,757 | ₩3,806 | ₩4,020 | -3.23% | 122.8만 |
|---|
| 2026.08.28 | ₩5,494 | ₩5,534 | ₩3,672 | ₩3,926 | -28.54% | 63.5만 |
|---|
| 2026.08.27 | ₩5,668 | ₩6,378 | ₩5,494 | ₩5,682 | +0.24% | 34.6만 |
|---|
| 2026.08.26 | ₩6,017 | ₩6,031 | ₩5,507 | ₩5,702 | -5.23% | 28.4만 |
|---|
| 2026.08.25 | ₩5,963 | ₩6,941 | ₩5,253 | ₩6,700 | +12.36% | 127.9만 |
|---|
| 2026.08.24 | ₩7,049 | ₩7,621 | ₩5,695 | ₩6,137 | -12.93% | 46.9만 |
|---|
| 2026.08.21 | ₩8,911 | ₩10,100 | ₩7,075 | ₩7,317 | -17.89% | 64.8만 |
|---|
| 2026.08.20 | ₩17,313 | ₩17,420 | ₩9,528 | ₩10,144 | -41.41% | 118만 |
|---|
| 2026.08.19 | ₩21,347 | ₩23,558 | ₩15,692 | ₩18,184 | -14.81% | 146.5만 |
|---|
| 2026.08.18 | ₩11,819 | ₩37,949 | ₩11,497 | ₩36,824 | +211.56% | 5354.2만 |
|---|
| 2026.08.17 | ₩5,467 | ₩9,072 | ₩5,025 | ₩6,070 | +11.03% | 350.4만 |
|---|
| 2026.08.14 | ₩4,942 | ₩4,942 | ₩4,620 | ₩4,824 | -2.39% | 2.1만 |
|---|
| 2026.08.13 | ₩4,556 | ₩5,097 | ₩4,320 | ₩5,097 | +11.88% | 5만 |
|---|
| 2026.08.12 | ₩5,199 | ₩5,199 | ₩5,092 | ₩5,172 | -0.52% | 7.9천 |
|---|
| 2026.08.11 | ₩5,092 | ₩5,360 | ₩5,038 | ₩5,280 | +3.68% | 1.2만 |
|---|
| 2026.08.10 | ₩5,135 | ₩5,274 | ₩4,942 | ₩5,033 | -1.98% | 9.6천 |
|---|
| 2026.08.07 | ₩4,931 | ₩5,253 | ₩4,883 | ₩5,162 | +4.67% | 1.3만 |
|---|
| 2026.08.06 | ₩4,894 | ₩5,360 | ₩4,851 | ₩5,033 | +2.85% | 2.4만 |
|---|
| 2026.08.05 | ₩5,146 | ₩5,156 | ₩4,781 | ₩5,044 | -1.98% | 1.7만 |
|---|
| 2026.08.04 | ₩5,038 | ₩5,414 | ₩4,937 | ₩5,253 | +4.26% | 2.5만 |
|---|
| 2026.08.03 | ₩5,258 | ₩5,521 | ₩4,717 | ₩5,162 | -1.83% | 7.9만 |
|---|
| 2026.07.31 | ₩5,574 | ₩5,950 | ₩5,253 | ₩5,682 | +1.92% | 45.9만 |
|---|
| 2026.07.30 | ₩5,360 | ₩5,950 | ₩4,883 | ₩5,682 | +6.00% | 3만 |
|---|
| 2026.07.29 | ₩5,253 | ₩5,628 | ₩5,172 | ₩5,312 | +1.12% | 3만 |
|---|
| 2026.07.28 | ₩5,467 | ₩5,896 | ₩4,615 | ₩5,574 | +1.96% | 14.6만 |
|---|
| 2026.07.27 | ₩6,861 | ₩7,397 | ₩5,038 | ₩6,539 | -4.69% | 199.3만 |
|---|
| 2026.07.24 | ₩9,434 | ₩9,632 | ₩8,576 | ₩9,166 | -2.84% | 6.4천 |
|---|
| 2026.07.23 | ₩9,755 | ₩9,916 | ₩9,112 | ₩9,434 | -3.30% | 9.8천 |
|---|
| 2026.07.22 | ₩10,452 | ₩10,613 | ₩9,659 | ₩10,184 | -2.56% | 2.4만 |
|---|
| 2026.07.21 | ₩10,881 | ₩13,132 | ₩9,916 | ₩10,720 | -1.48% | 14.8만 |
|---|
| 2026.07.20 | ₩9,487 | ₩10,935 | ₩9,059 | ₩10,452 | +10.17% | 4.5만 |
|---|
| 2026.07.17 | ₩9,648 | ₩10,184 | ₩9,059 | ₩9,273 | -3.89% | 1.5만 |
|---|
| 2026.07.16 | ₩9,970 | ₩10,559 | ₩9,863 | ₩9,970 | 0.00% | 2.2만 |
|---|
| 2026.07.15 | ₩10,827 | ₩10,854 | ₩9,648 | ₩10,131 | -6.44% | 4.3만 |
|---|
| 2026.07.14 | ₩11,846 | ₩11,953 | ₩10,291 | ₩10,774 | -9.05% | 4.3만 |
|---|
| 2026.07.13 | ₩10,881 | ₩12,864 | ₩10,265 | ₩11,846 | +8.87% | 7.8만 |
|---|
| 2026.07.10 | ₩13,347 | ₩13,400 | ₩10,345 | ₩11,363 | -14.86% | 6만 |
|---|
| 2026.07.09 | ₩12,167 | ₩14,204 | ₩11,578 | ₩13,615 | +11.89% | 6.8만 |
|---|
| 2026.07.08 | ₩11,095 | ₩13,561 | ₩10,720 | ₩12,864 | +15.94% | 15.4만 |
|---|
| 2026.07.07 | ₩15,491 | ₩16,134 | ₩14,365 | ₩15,062 | -2.77% | 11.5만 |
|---|
| 2026.07.06 | ₩12,462 | ₩16,080 | ₩11,926 | ₩15,276 | +22.58% | 5.4만 |
|---|
| 2026.07.02 | ₩16,884 | ₩16,884 | ₩10,720 | ₩12,596 | -25.40% | 7.1만 |
|---|
| 2026.07.01 | ₩15,678 | ₩17,688 | ₩15,008 | ₩17,420 | +11.11% | 3.5만 |
|---|
| 2026.06.30 | ₩14,740 | ₩15,678 | ₩13,802 | ₩15,678 | +6.36% | 2.9만 |
|---|
| 2026.06.29 | ₩15,276 | ₩15,678 | ₩14,204 | ₩15,410 | +0.88% | 1.5만 |
|---|
| 2026.06.26 | ₩15,410 | ₩15,410 | ₩14,204 | ₩15,276 | -0.87% | 1.6만 |
|---|
| 2026.06.25 | ₩15,142 | ₩16,080 | ₩14,338 | ₩15,812 | +4.42% | 3만 |
|---|
| 2026.06.24 | ₩15,678 | ₩18,492 | ₩15,008 | ₩17,420 | +11.11% | 90.2만 |
|---|
| 2026.06.23 | ₩21,038 | ₩23,584 | ₩17,286 | ₩19,296 | -8.28% | 3.7만 |
|---|
| 2026.06.22 | ₩22,110 | ₩22,110 | ₩20,368 | ₩21,708 | -1.82% | 2.4만 |
|---|
| 2026.06.18 | ₩24,656 | ₩26,532 | ₩22,914 | ₩24,254 | -1.63% | 15.1만 |
|---|
| 2026.06.17 | ₩29,480 | ₩35,377 | ₩29,480 | ₩34,037 | +15.45% | 23.2만 |
|---|
| 2026.06.16 | ₩31,222 | ₩32,696 | ₩28,542 | ₩29,480 | -5.58% | 6.9천 |
|---|
| 2026.06.15 | ₩33,098 | ₩33,098 | ₩30,820 | ₩31,624 | -4.45% | 5.2천 |
|---|
| 2026.06.12 | ₩33,903 | ₩36,181 | ₩28,944 | ₩30,016 | -11.46% | 1만 |
|---|
| 2026.06.11 | ₩34,439 | ₩38,057 | ₩33,635 | ₩36,449 | +5.84% | 9.5천 |
|---|
| 2026.06.10 | ₩35,779 | ₩36,449 | ₩33,232 | ₩33,366 | -6.74% | 3.3천 |
|---|
| 2026.06.09 | ₩36,851 | ₩38,861 | ₩35,243 | ₩36,851 | 0.00% | 2.9천 |
|---|
| 2026.06.08 | ₩37,521 | ₩39,531 | ₩35,243 | ₩39,531 | +5.36% | 3.5천 |
|---|
| 2026.06.05 | ₩38,459 | ₩40,201 | ₩35,243 | ₩35,913 | -6.62% | 2.8천 |
|---|
| 2026.06.04 | ₩43,551 | ₩43,819 | ₩38,325 | ₩38,995 | -10.46% | 2.1천 |
|---|
| 2026.06.03 | ₩45,427 | ₩45,427 | ₩42,211 | ₩42,479 | -6.49% | 1.9천 |
|---|
| 2026.06.02 | ₩47,705 | ₩47,705 | ₩42,211 | ₩43,417 | -8.99% | 1.9천 |
|---|
| 2026.06.01 | ₩48,911 | ₩48,911 | ₩44,355 | ₩45,829 | -6.30% | 2천 |
|---|
| 2026.05.29 | ₩48,241 | ₩48,911 | ₩46,231 | ₩47,437 | -1.67% | 1.9천 |
|---|
| 2026.05.28 | ₩49,715 | ₩52,261 | ₩45,963 | ₩48,241 | -2.96% | 6.3천 |
|---|
| 2026.05.27 | ₩49,849 | ₩51,055 | ₩47,571 | ₩49,715 | -0.27% | 1.3천 |
|---|
| 2026.05.26 | ₩51,993 | ₩51,993 | ₩49,313 | ₩49,313 | -5.15% | 1.5천 |
|---|
| 2026.05.22 | ₩52,261 | ₩52,261 | ₩49,581 | ₩50,385 | -3.59% | 1.2천 |
|---|
| 2026.05.21 | ₩54,941 | ₩56,281 | ₩48,375 | ₩49,581 | -9.76% | 3.5천 |
|---|
| 2026.05.20 | ₩53,601 | ₩55,745 | ₩53,199 | ₩54,673 | +2.00% | 4.1천 |
|---|
| 2026.05.19 | ₩56,549 | ₩58,023 | ₩52,663 | ₩54,271 | -4.03% | 1.4천 |
|---|
| 2026.05.18 | ₩59,363 | ₩60,033 | ₩56,281 | ₩58,425 | -1.58% | 754 |
|---|
| 2026.05.15 | ₩57,487 | ₩61,105 | ₩55,879 | ₩59,631 | +3.73% | 1.3천 |
|---|
| 2026.05.14 | ₩57,353 | ₩58,157 | ₩54,003 | ₩57,621 | +0.47% | 1.6천 |
|---|
| 2026.05.13 | ₩60,033 | ₩62,445 | ₩56,683 | ₩57,621 | -4.02% | 1.9천 |
|---|
| 2026.05.12 | ₩62,981 | ₩63,651 | ₩59,497 | ₩59,765 | -5.11% | 2.5천 |
|---|
| 2026.05.11 | ₩67,805 | ₩69,145 | ₩62,981 | ₩64,321 | -5.14% | 2천 |
|---|
| 2026.05.08 | ₩67,001 | ₩69,145 | ₩63,517 | ₩69,145 | +3.20% | 2.8천 |
|---|
| 2026.05.07 | ₩64,589 | ₩67,001 | ₩64,321 | ₩65,661 | +1.66% | 1.3천 |
|---|
| 2026.05.06 | ₩68,475 | ₩70,217 | ₩58,425 | ₩65,125 | -4.89% | 4.3천 |
|---|
| 2026.05.05 | ₩71,557 | ₩73,701 | ₩69,011 | ₩69,681 | -2.62% | 4천 |
|---|
| 2026.05.04 | ₩73,701 | ₩79,329 | ₩72,629 | ₩74,639 | +1.27% | 2.9천 |
|---|
| 2026.05.01 | ₩80,267 | ₩80,267 | ₩73,701 | ₩75,309 | -6.18% | 2.8천 |
|---|
| 2026.04.30 | ₩71,021 | ₩83,483 | ₩69,681 | ₩79,865 | +12.45% | 7.9천 |
|---|
| 2026.04.29 | ₩71,959 | ₩79,061 | ₩70,351 | ₩72,495 | +0.74% | 9.4천 |
|---|
| 2026.04.28 | ₩69,413 | ₩86,833 | ₩61,909 | ₩74,371 | +7.14% | 24.2만 |
|---|
| 2026.04.27 | ₩77,319 | ₩80,535 | ₩65,661 | ₩68,743 | -11.09% | 5.5천 |
|---|
| 2026.04.24 | ₩81,741 | ₩82,813 | ₩75,041 | ₩77,319 | -5.41% | 4.6천 |
|---|
| 2026.04.23 | ₩83,081 | ₩83,349 | ₩79,865 | ₩79,865 | -3.87% | 1.9천 |
|---|
| 2026.04.22 | ₩85,627 | ₩85,627 | ₩82,009 | ₩85,091 | -0.63% | 1.1천 |
|---|
| 2026.04.21 | ₩85,225 | ₩85,761 | ₩78,659 | ₩83,081 | -2.52% | 2.8천 |
|---|
| 2026.04.20 | ₩93,667 | ₩93,667 | ₩85,761 | ₩87,771 | -6.29% | 2.3천 |
|---|
| 2026.04.17 | ₩87,101 | ₩93,533 | ₩87,101 | ₩92,729 | +6.46% | 3.2천 |
|---|
| 2026.04.16 | ₩90,987 | ₩90,987 | ₩83,081 | ₩86,699 | -4.71% | 4천 |
|---|
| 2026.04.15 | ₩93,801 | ₩95,141 | ₩84,421 | ₩88,843 | -5.29% | 3.4천 |
|---|
| 2026.04.14 | ₩95,007 | ₩96,481 | ₩91,121 | ₩93,131 | -1.97% | 3.1천 |
|---|
| 2026.04.13 | ₩111,222 | ₩113,366 | ₩87,101 | ₩97,151 | -12.65% | 8.9천 |
|---|
| 2026.04.10 | ₩138,022 | ₩144,722 | ₩112,562 | ₩115,912 | -16.02% | 9천 |
|---|
| 2026.04.09 | ₩152,762 | ₩174,203 | ₩138,022 | ₩140,702 | -7.89% | 1.4만 |
|---|
| 2026.04.08 | ₩167,503 | ₩178,223 | ₩138,022 | ₩163,482 | -2.40% | 1.9만 |
|---|
| 2026.04.07 | ₩194,303 | ₩195,643 | ₩134,002 | ₩167,503 | -13.79% | 8.8만 |
|---|
| 2026.04.06 | ₩257,284 | ₩301,505 | ₩230,483 | ₩247,904 | -3.65% | 241만 |
|---|
| 2026.04.02 | ₩78,927 | ₩120,602 | ₩76,381 | ₩101,574 | +28.69% | 11.3만 |
|---|
| 2026.04.01 | ₩72,093 | ₩77,587 | ₩71,825 | ₩77,587 | +7.62% | 815 |
|---|
| 2026.03.31 | ₩69,681 | ₩71,021 | ₩65,661 | ₩67,939 | -2.50% | 735 |
|---|
| 2026.03.30 | ₩65,125 | ₩74,237 | ₩58,693 | ₩70,217 | +7.82% | 761 |
|---|
| 2026.03.27 | ₩70,485 | ₩71,691 | ₩58,693 | ₩63,651 | -9.70% | 885 |
|---|
| 2026.03.26 | ₩69,547 | ₩71,021 | ₩68,341 | ₩71,021 | +2.12% | 265 |
|---|
| 2026.03.25 | ₩72,093 | ₩72,093 | ₩68,341 | ₩71,825 | -0.37% | 228 |
|---|
| 2026.03.24 | ₩71,691 | ₩71,691 | ₩67,001 | ₩71,289 | -0.56% | 394 |
|---|
| 2026.03.23 | ₩70,619 | ₩71,691 | ₩63,383 | ₩71,691 | +1.52% | 614 |
|---|
| 2026.03.20 | ₩67,001 | ₩72,361 | ₩65,259 | ₩70,619 | +5.40% | 1.5천 |
|---|
| 2026.03.19 | ₩101,842 | ₩101,842 | ₩54,941 | ₩68,341 | -32.89% | 3.1천 |
|---|
| 2026.03.18 | ₩114,036 | ₩116,582 | ₩91,121 | ₩101,842 | -10.69% | 1.6천 |
|---|
| 2026.03.17 | ₩118,592 | ₩124,622 | ₩111,222 | ₩111,222 | -6.21% | 1.1천 |
|---|
| 2026.03.16 | ₩120,602 | ₩120,602 | ₩110,016 | ₩117,788 | -2.33% | 1.6천 |
|---|
| 2026.03.13 | ₩113,902 | ₩125,828 | ₩109,882 | ₩122,880 | +7.88% | 2.3천 |
|---|
| 2026.03.12 | ₩122,478 | ₩125,962 | ₩118,726 | ₩125,962 | +2.84% | 504 |
|---|
| 2026.03.11 | ₩115,242 | ₩125,962 | ₩113,902 | ₩124,354 | +7.91% | 879 |
|---|
| 2026.03.10 | ₩121,004 | ₩121,942 | ₩109,882 | ₩115,242 | -4.76% | 877 |
|---|
| 2026.03.09 | ₩120,602 | ₩121,674 | ₩113,902 | ₩119,664 | -0.78% | 525 |
|---|
| 2026.03.06 | ₩128,106 | ₩128,106 | ₩115,108 | ₩119,262 | -6.90% | 1.3천 |
|---|
| 2026.03.05 | ₩131,322 | ₩138,022 | ₩129,982 | ₩135,342 | +3.06% | 1.2천 |
|---|
| 2026.03.04 | ₩130,116 | ₩138,022 | ₩127,168 | ₩133,868 | +2.88% | 1.6천 |
|---|
| 2026.03.03 | ₩123,684 | ₩139,362 | ₩118,994 | ₩131,322 | +6.18% | 2.2천 |
|---|
| 2026.03.02 | ₩116,582 | ₩131,590 | ₩113,768 | ₩130,920 | +12.30% | 5.1천 |
|---|
| 2026.02.27 | ₩166,162 | ₩166,430 | ₩138,022 | ₩139,362 | -16.13% | 1.1만 |
|---|
| 2026.02.26 | ₩180,903 | ₩180,903 | ₩142,042 | ₩163,482 | -9.63% | 12.5만 |
|---|
| 2026.02.25 | ₩162,142 | ₩180,903 | ₩155,576 | ₩168,843 | +4.13% | 1.3천 |
|---|
| 2026.02.24 | ₩178,223 | ₩180,903 | ₩156,782 | ₩160,802 | -9.77% | 1.4천 |
|---|
| 2026.02.23 | ₩191,623 | ₩192,963 | ₩150,082 | ₩179,563 | -6.29% | 1.4천 |
|---|
| 2026.02.20 | ₩223,783 | ₩238,524 | ₩183,583 | ₩192,963 | -13.77% | 2.3천 |
|---|
| 2026.02.19 | ₩237,184 | ₩237,184 | ₩201,003 | ₩226,463 | -4.52% | 7천 |
|---|
| 2026.02.18 | ₩249,244 | ₩251,924 | ₩229,143 | ₩237,184 | -4.84% | 1.5천 |
|---|
| 2026.02.17 | ₩259,964 | ₩262,644 | ₩241,204 | ₩251,924 | -3.09% | 942 |
|---|
| 2026.02.13 | ₩369,846 | ₩388,606 | ₩251,924 | ₩269,344 | -27.17% | 5.7천 |
|---|
| 2026.02.12 | ₩379,226 | ₩412,726 | ₩375,206 | ₩404,686 | +6.71% | 4.8천 |
|---|
| 2026.02.11 | ₩403,346 | ₩431,486 | ₩381,906 | ₩393,966 | -2.33% | 2.4천 |
|---|
| 2026.02.10 | ₩430,146 | ₩432,692 | ₩388,606 | ₩402,006 | -6.54% | 3.6천 |
|---|
| 2026.02.09 | ₩554,768 | ₩564,818 | ₩388,606 | ₩423,446 | -23.67% | 4.7천 |
|---|
| 2026.02.06 | ₩522,608 | ₩603,009 | ₩522,608 | ₩582,909 | +11.54% | 741 |
|---|
| 2026.02.05 | ₩603,009 | ₩653,260 | ₩522,608 | ₩552,758 | -8.33% | 2천 |
|---|
| 2026.02.04 | ₩944,714 | ₩944,714 | ₩804,012 | ₩864,313 | -8.51% | 685 |
|---|
| 2026.02.03 | ₩804,012 | ₩954,764 | ₩804,012 | ₩924,614 | +15.00% | 430 |
|---|
| 2026.02.02 | ₩984,915 | ₩984,915 | ₩884,413 | ₩894,463 | -9.18% | 494 |
|---|
| 2026.01.30 | ₩974,865 | ₩984,915 | ₩904,514 | ₩934,664 | -4.12% | 390 |
|---|
| 2026.01.29 | ₩954,764 | ₩974,865 | ₩824,112 | ₩934,664 | -2.11% | 1.5천 |
|---|
| 2026.01.28 | ₩1,055,266 | ₩1,065,316 | ₩964,814 | ₩964,814 | -8.57% | 497 |
|---|
| 2026.01.27 | ₩1,045,216 | ₩1,075,366 | ₩964,814 | ₩1,045,216 | 0.00% | 680 |
|---|
| 2026.01.26 | ₩1,095,466 | ₩1,105,517 | ₩934,664 | ₩984,915 | -10.09% | 830 |
|---|
| 2026.01.23 | ₩1,145,717 | ₩1,216,068 | ₩1,035,165 | ₩1,145,717 | 0.00% | 912 |
|---|
| 2026.01.22 | ₩1,135,667 | ₩1,155,767 | ₩1,035,165 | ₩1,155,767 | +1.77% | 1.2천 |
|---|
| 2026.01.21 | ₩954,764 | ₩1,216,068 | ₩934,664 | ₩1,155,767 | +21.05% | 2.9천 |
|---|
| 2026.01.20 | ₩954,764 | ₩1,015,065 | ₩914,564 | ₩954,764 | 0.00% | 1천 |
|---|
| 2026.01.16 | ₩1,306,520 | ₩1,316,570 | ₩894,463 | ₩1,035,165 | -20.77% | 2만 |
|---|
| 2026.01.15 | ₩894,463 | ₩1,025,115 | ₩884,413 | ₩994,965 | +11.24% | 1.2천 |
|---|
| 2026.01.14 | ₩904,514 | ₩1,025,115 | ₩824,112 | ₩904,514 | 0.00% | 4.3천 |
|---|
| 2026.01.13 | ₩924,614 | ₩924,614 | ₩804,012 | ₩824,112 | -10.87% | 870 |
|---|
| 2026.01.12 | ₩924,614 | ₩934,664 | ₩864,313 | ₩894,463 | -3.26% | 579 |
|---|
| 2026.01.09 | ₩1,005,015 | ₩1,035,165 | ₩904,514 | ₩944,714 | -6.00% | 880 |
|---|
| 2026.01.08 | ₩994,965 | ₩1,015,065 | ₩934,664 | ₩984,915 | -1.01% | 556 |
|---|
| 2026.01.07 | ₩904,514 | ₩1,095,466 | ₩904,514 | ₩984,915 | +8.89% | 1.5천 |
|---|
| 2026.01.06 | ₩814,062 | ₩1,075,366 | ₩814,062 | ₩1,015,065 | +24.69% | 3.6천 |
|---|
| 2026.01.05 | ₩994,965 | ₩994,965 | ₩824,112 | ₩854,263 | -14.14% | 2.3천 |
|---|
| 2026.01.02 | ₩1,015,065 | ₩1,015,065 | ₩864,313 | ₩1,005,015 | -0.99% | 2.8천 |
|---|
| 2025.12.31 | ₩1,125,617 | ₩1,185,918 | ₩914,564 | ₩1,055,266 | -6.25% | 7.6천 |
|---|
| 2025.12.30 | ₩1,346,720 | ₩1,708,526 | ₩1,085,416 | ₩1,226,118 | -8.96% | 11.1만 |
|---|
| 2025.12.29 | ₩723,611 | ₩723,611 | ₩653,260 | ₩683,410 | -5.56% | 1천 |
|---|
| 2025.12.26 | ₩763,811 | ₩804,012 | ₩723,611 | ₩723,611 | -5.26% | 724 |
|---|
| 2025.12.24 | ₩753,761 | ₩864,313 | ₩743,711 | ₩804,012 | +6.67% | 766 |
|---|
| 2025.12.23 | ₩793,962 | ₩854,263 | ₩733,661 | ₩773,862 | -2.53% | 1.6천 |
|---|
| 2025.12.22 | ₩1,075,366 | ₩1,085,416 | ₩824,112 | ₩874,363 | -18.69% | 2.5천 |
|---|
| 2025.12.19 | ₩1,125,617 | ₩1,195,968 | ₩1,065,316 | ₩1,185,918 | +5.36% | 467 |
|---|
| 2025.12.18 | ₩1,065,316 | ₩1,175,868 | ₩1,065,316 | ₩1,135,667 | +6.60% | 695 |
|---|
| 2025.12.17 | ₩1,075,366 | ₩1,125,617 | ₩1,025,115 | ₩1,075,366 | 0.00% | 1천 |
|---|
| 2025.12.16 | ₩1,075,366 | ₩1,226,118 | ₩954,764 | ₩1,125,617 | +4.67% | 1.4천 |
|---|
| 2025.12.15 | ₩1,577,874 | ₩1,587,924 | ₩1,185,918 | ₩1,226,118 | -22.29% | 4.1천 |
|---|
| 2025.12.12 | ₩1,708,526 | ₩1,748,726 | ₩1,517,573 | ₩1,537,673 | -10.00% | 1.3천 |
|---|
| 2025.12.11 | ₩1,809,027 | ₩1,909,529 | ₩1,768,826 | ₩1,768,826 | -2.22% | 852 |
|---|
| 2025.12.10 | ₩1,798,977 | ₩1,869,328 | ₩1,728,626 | ₩1,758,776 | -2.23% | 843 |
|---|
| 2025.12.09 | ₩1,989,930 | ₩2,020,080 | ₩1,768,826 | ₩1,859,278 | -6.57% | 1.8천 |
|---|
| 2025.12.08 | ₩1,708,526 | ₩2,010,030 | ₩1,608,024 | ₩1,989,930 | +16.47% | 2.4천 |
|---|
| 2025.12.05 | ₩1,738,676 | ₩1,839,177 | ₩1,738,676 | ₩1,778,877 | +2.31% | 819 |
|---|
| 2025.12.04 | ₩1,879,378 | ₩2,030,130 | ₩1,748,726 | ₩1,829,127 | -2.67% | 4.1천 |
|---|
| 2025.12.03 | ₩1,778,877 | ₩1,949,729 | ₩1,638,174 | ₩1,909,529 | +7.34% | 2.1천 |
|---|
| 2025.12.02 | ₩1,648,225 | ₩1,768,826 | ₩1,567,823 | ₩1,758,776 | +6.71% | 1.2천 |
|---|
| 2025.12.01 | ₩1,758,776 | ₩1,758,776 | ₩1,547,723 | ₩1,597,974 | -9.14% | 857 |
|---|
| 2025.11.28 | ₩1,597,974 | ₩1,778,877 | ₩1,507,523 | ₩1,698,475 | +6.29% | 714 |
|---|
| 2025.11.26 | ₩1,487,422 | ₩1,758,776 | ₩1,487,422 | ₩1,608,024 | +8.11% | 1.3천 |
|---|
| 2025.11.25 | ₩1,527,623 | ₩1,597,974 | ₩1,457,272 | ₩1,527,623 | 0.00% | 542 |
|---|
| 2025.11.24 | ₩1,437,171 | ₩1,567,823 | ₩1,366,820 | ₩1,507,523 | +4.90% | 1.7천 |
|---|
| 2025.11.21 | ₩1,366,820 | ₩1,457,272 | ₩1,316,570 | ₩1,386,921 | +1.47% | 316 |
|---|
| 2025.11.20 | ₩1,567,823 | ₩1,608,024 | ₩1,326,620 | ₩1,366,820 | -12.82% | 974 |
|---|
| 2025.11.19 | ₩1,809,027 | ₩1,839,177 | ₩1,688,425 | ₩1,698,475 | -6.11% | 322 |
|---|
| 2025.11.18 | ₩1,728,626 | ₩1,889,428 | ₩1,668,325 | ₩1,809,027 | +4.65% | 219 |
|---|
| 2025.11.17 | ₩1,929,629 | ₩1,969,829 | ₩1,668,325 | ₩1,758,776 | -8.85% | 387 |
|---|
| 2025.11.14 | ₩1,919,579 | ₩2,060,281 | ₩1,889,428 | ₩1,949,729 | +1.57% | 817 |
|---|
| 2025.11.13 | ₩1,999,980 | ₩2,030,130 | ₩1,879,378 | ₩1,959,779 | -2.01% | 826 |
|---|
| 2025.11.12 | ₩1,879,378 | ₩2,140,682 | ₩1,849,228 | ₩2,040,180 | +8.56% | 1.4천 |
|---|
| 2025.11.11 | ₩1,889,428 | ₩1,919,579 | ₩1,819,077 | ₩1,869,328 | -1.06% | 418 |
|---|
| 2025.11.10 | ₩1,869,328 | ₩2,010,030 | ₩1,859,278 | ₩1,889,428 | +1.08% | 359 |
|---|
| 2025.11.07 | ₩1,839,177 | ₩1,909,529 | ₩1,738,676 | ₩1,829,127 | -0.55% | 355 |
|---|
| 2025.11.06 | ₩1,949,729 | ₩1,959,779 | ₩1,768,826 | ₩1,879,378 | -3.61% | 600 |
|---|
| 2025.11.05 | ₩2,281,384 | ₩2,311,535 | ₩1,859,278 | ₩1,889,428 | -17.18% | 1.9천 |
|---|
| 2025.11.04 | ₩1,969,829 | ₩2,221,083 | ₩1,909,529 | ₩2,070,331 | +5.10% | 2.1천 |
|---|
| 2025.11.03 | ₩2,241,183 | ₩2,311,535 | ₩1,165,817 | ₩1,909,529 | -14.80% | 1.1천 |
|---|
| 2025.10.31 | ₩2,592,939 | ₩2,633,139 | ₩2,190,933 | ₩2,401,986 | -7.36% | 1.4천 |
|---|
| 2025.10.30 | ₩2,773,841 | ₩2,914,544 | ₩2,472,337 | ₩2,592,939 | -6.52% | 4.9천 |
|---|
| 2025.10.29 | ₩3,819,057 | ₩4,020,060 | ₩2,743,691 | ₩2,874,343 | -24.74% | 2.3만 |
|---|
| 2025.10.28 | ₩2,914,544 | ₩3,155,747 | ₩2,864,293 | ₩2,914,544 | 0.00% | 2천 |
|---|
| 2025.10.27 | ₩2,964,794 | ₩3,045,195 | ₩2,814,042 | ₩2,974,844 | +0.34% | 255 |
|---|
| 2025.10.24 | ₩2,733,641 | ₩3,075,346 | ₩2,733,641 | ₩2,914,544 | +6.62% | 622 |
|---|
| 2025.10.23 | ₩2,803,992 | ₩2,864,293 | ₩2,723,591 | ₩2,743,691 | -2.15% | 289 |
|---|
| 2025.10.22 | ₩3,004,995 | ₩3,015,045 | ₩2,613,039 | ₩2,814,042 | -6.35% | 504 |
|---|
| 2025.10.21 | ₩3,236,148 | ₩3,236,148 | ₩3,035,145 | ₩3,065,296 | -5.28% | 676 |
|---|
| 2025.10.20 | ₩3,165,797 | ₩3,316,550 | ₩2,944,694 | ₩3,236,148 | +2.22% | 218 |
|---|
| 2025.10.17 | ₩2,914,544 | ₩3,085,396 | ₩2,824,092 | ₩2,984,895 | +2.41% | 193 |
|---|
| 2025.10.16 | ₩3,105,496 | ₩3,226,098 | ₩2,914,544 | ₩3,095,446 | -0.32% | 263 |
|---|
| 2025.10.15 | ₩3,216,048 | ₩4,020,060 | ₩3,065,296 | ₩3,105,496 | -3.44% | 1.1천 |
|---|
| 2025.10.14 | ₩3,125,597 | ₩3,185,898 | ₩2,914,544 | ₩3,085,396 | -1.29% | 140 |
|---|
| 2025.10.13 | ₩3,517,553 | ₩3,517,553 | ₩3,165,797 | ₩3,226,098 | -8.29% | 133 |
|---|
| 2025.10.10 | ₩3,467,302 | ₩3,517,553 | ₩3,165,797 | ₩3,296,449 | -4.93% | 165 |
|---|