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 | ₩1,900 | ₩2,047 | ₩1,873 | ₩1,900 | 0.00% | 23.3만 |
| 2026.10.08 | ₩2,047 | ₩2,208 | ₩1,940 | ₩1,994 | -2.61% | 81.9만 |
| 2026.10.07 | ₩2,168 | ₩2,248 | ₩1,900 | ₩2,007 | -7.41% | 42.4만 |
| 2026.10.06 | ₩2,301 | ₩2,313 | ₩2,141 | ₩2,221 | -3.49% | 26.2만 |
| 2026.10.05 | ₩2,288 | ₩2,355 | ₩2,154 | ₩2,342 | +2.34% | 27.7만 |
| 2026.10.02 | ₩2,449 | ₩2,453 | ₩2,234 | ₩2,261 | -7.65% | 36.3만 |
| 2026.10.01 | ₩2,542 | ₩2,609 | ₩2,275 | ₩2,502 | -1.58% | 57.4만 |
| 2026.09.30 | ₩2,663 | ₩3,064 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,649 |
| -0.50% |
| 126.3만 |
| 2026.09.29 | ₩2,221 | ₩3,278 | ₩2,182 | ₩3,037 | +36.75% | 1094.6만 |
|---|
| 2026.09.28 | ₩2,649 | ₩2,703 | ₩2,261 | ₩2,261 | -14.65% | 82.5만 |
|---|
| 2026.09.25 | ₩3,613 | ₩3,680 | ₩2,810 | ₩2,917 | -19.26% | 254.5만 |
|---|
| 2026.09.24 | ₩4,696 | ₩5,593 | ₩3,198 | ₩4,054 | -13.68% | 7926.7만 |
|---|
| 2026.09.23 | ₩2,515 | ₩3,184 | ₩2,491 | ₩2,743 | +9.04% | 185.7만 |
|---|
| 2026.09.22 | ₩2,529 | ₩2,984 | ₩2,475 | ₩2,903 | +14.81% | 405만 |
|---|
| 2026.09.21 | ₩2,502 | ₩2,676 | ₩2,437 | ₩2,596 | +3.74% | 5.5만 |
|---|
| 2026.09.18 | ₩2,435 | ₩2,810 | ₩2,422 | ₩2,556 | +4.95% | 19.8만 |
|---|
| 2026.09.17 | ₩2,301 | ₩2,435 | ₩2,114 | ₩2,408 | +4.65% | 13.9만 |
|---|
| 2026.09.16 | ₩2,489 | ₩3,049 | ₩2,275 | ₩2,382 | -4.30% | 79.5만 |
|---|
| 2026.09.15 | ₩3,144 | ₩3,211 | ₩2,368 | ₩2,449 | -22.13% | 113.1만 |
|---|
| 2026.09.14 | ₩3,278 | ₩3,572 | ₩3,184 | ₩3,465 | +5.71% | 10.8만 |
|---|
| 2026.09.11 | ₩3,251 | ₩3,554 | ₩3,144 | ₩3,251 | 0.00% | 7.8만 |
|---|
| 2026.09.10 | ₩3,372 | ₩3,546 | ₩3,171 | ₩3,345 | -0.79% | 20만 |
|---|
| 2026.09.09 | ₩3,840 | ₩3,840 | ₩3,238 | ₩3,305 | -13.94% | 17.1만 |
|---|
| 2026.09.08 | ₩3,907 | ₩3,987 | ₩3,706 | ₩3,853 | -1.37% | 19.2만 |
|---|
| 2026.09.04 | ₩3,412 | ₩3,840 | ₩3,412 | ₩3,639 | +6.67% | 16.6만 |
|---|
| 2026.09.03 | ₩3,559 | ₩3,559 | ₩3,332 | ₩3,506 | -1.50% | 14.6만 |
|---|
| 2026.09.02 | ₩3,853 | ₩3,874 | ₩3,425 | ₩3,572 | -7.29% | 20.2만 |
|---|
| 2026.09.01 | ₩3,987 | ₩3,987 | ₩3,666 | ₩3,853 | -3.36% | 22.1만 |
|---|
| 2026.08.31 | ₩4,148 | ₩4,750 | ₩3,800 | ₩4,014 | -3.23% | 122.8만 |
|---|
| 2026.08.28 | ₩5,486 | ₩5,526 | ₩3,666 | ₩3,920 | -28.54% | 63.5만 |
|---|
| 2026.08.27 | ₩5,660 | ₩6,369 | ₩5,486 | ₩5,673 | +0.24% | 34.6만 |
|---|
| 2026.08.26 | ₩6,008 | ₩6,022 | ₩5,499 | ₩5,693 | -5.23% | 28.4만 |
|---|
| 2026.08.25 | ₩5,954 | ₩6,931 | ₩5,245 | ₩6,690 | +12.36% | 127.9만 |
|---|
| 2026.08.24 | ₩7,038 | ₩7,609 | ₩5,687 | ₩6,128 | -12.93% | 46.9만 |
|---|
| 2026.08.21 | ₩8,898 | ₩10,085 | ₩7,065 | ₩7,306 | -17.89% | 64.8만 |
|---|
| 2026.08.20 | ₩17,287 | ₩17,394 | ₩9,513 | ₩10,129 | -41.41% | 118만 |
|---|
| 2026.08.19 | ₩21,314 | ₩23,522 | ₩15,668 | ₩18,157 | -14.81% | 146.5만 |
|---|
| 2026.08.18 | ₩11,801 | ₩37,892 | ₩11,480 | ₩36,769 | +211.56% | 5354.2만 |
|---|
| 2026.08.17 | ₩5,459 | ₩9,058 | ₩5,018 | ₩6,061 | +11.03% | 350.4만 |
|---|
| 2026.08.14 | ₩4,935 | ₩4,935 | ₩4,613 | ₩4,817 | -2.39% | 2.1만 |
|---|
| 2026.08.13 | ₩4,549 | ₩5,090 | ₩4,314 | ₩5,090 | +11.88% | 5만 |
|---|
| 2026.08.12 | ₩5,191 | ₩5,191 | ₩5,084 | ₩5,165 | -0.52% | 7.9천 |
|---|
| 2026.08.11 | ₩5,084 | ₩5,352 | ₩5,031 | ₩5,272 | +3.68% | 1.2만 |
|---|
| 2026.08.10 | ₩5,127 | ₩5,266 | ₩4,935 | ₩5,026 | -1.98% | 9.6천 |
|---|
| 2026.08.07 | ₩4,924 | ₩5,245 | ₩4,876 | ₩5,154 | +4.67% | 1.3만 |
|---|
| 2026.08.06 | ₩4,886 | ₩5,352 | ₩4,844 | ₩5,026 | +2.85% | 2.4만 |
|---|
| 2026.08.05 | ₩5,138 | ₩5,149 | ₩4,774 | ₩5,036 | -1.98% | 1.7만 |
|---|
| 2026.08.04 | ₩5,031 | ₩5,406 | ₩4,929 | ₩5,245 | +4.26% | 2.5만 |
|---|
| 2026.08.03 | ₩5,250 | ₩5,513 | ₩4,710 | ₩5,154 | -1.83% | 7.9만 |
|---|
| 2026.07.31 | ₩5,566 | ₩5,941 | ₩5,245 | ₩5,673 | +1.92% | 45.9만 |
|---|
| 2026.07.30 | ₩5,352 | ₩5,941 | ₩4,876 | ₩5,673 | +6.00% | 3만 |
|---|
| 2026.07.29 | ₩5,245 | ₩5,620 | ₩5,165 | ₩5,304 | +1.12% | 3만 |
|---|
| 2026.07.28 | ₩5,459 | ₩5,887 | ₩4,608 | ₩5,566 | +1.96% | 14.6만 |
|---|
| 2026.07.27 | ₩6,851 | ₩7,386 | ₩5,031 | ₩6,529 | -4.69% | 199.3만 |
|---|
| 2026.07.24 | ₩9,420 | ₩9,618 | ₩8,563 | ₩9,152 | -2.84% | 6.4천 |
|---|
| 2026.07.23 | ₩9,741 | ₩9,901 | ₩9,098 | ₩9,420 | -3.30% | 9.8천 |
|---|
| 2026.07.22 | ₩10,436 | ₩10,597 | ₩9,644 | ₩10,169 | -2.56% | 2.4만 |
|---|
| 2026.07.21 | ₩10,865 | ₩13,112 | ₩9,901 | ₩10,704 | -1.48% | 14.8만 |
|---|
| 2026.07.20 | ₩9,473 | ₩10,918 | ₩9,045 | ₩10,436 | +10.17% | 4.5만 |
|---|
| 2026.07.17 | ₩9,634 | ₩10,169 | ₩9,045 | ₩9,259 | -3.89% | 1.5만 |
|---|
| 2026.07.16 | ₩9,955 | ₩10,544 | ₩9,848 | ₩9,955 | 0.00% | 2.2만 |
|---|
| 2026.07.15 | ₩10,811 | ₩10,838 | ₩9,634 | ₩10,115 | -6.44% | 4.3만 |
|---|
| 2026.07.14 | ₩11,828 | ₩11,935 | ₩10,276 | ₩10,758 | -9.05% | 4.3만 |
|---|
| 2026.07.13 | ₩10,865 | ₩12,845 | ₩10,249 | ₩11,828 | +8.87% | 7.8만 |
|---|
| 2026.07.10 | ₩13,327 | ₩13,380 | ₩10,329 | ₩11,346 | -14.86% | 6만 |
|---|
| 2026.07.09 | ₩12,149 | ₩14,183 | ₩11,560 | ₩13,594 | +11.89% | 6.8만 |
|---|
| 2026.07.08 | ₩11,079 | ₩13,541 | ₩10,704 | ₩12,845 | +15.94% | 15.4만 |
|---|
| 2026.07.07 | ₩15,467 | ₩16,110 | ₩14,343 | ₩15,039 | -2.77% | 11.5만 |
|---|
| 2026.07.06 | ₩12,443 | ₩16,056 | ₩11,908 | ₩15,253 | +22.58% | 5.4만 |
|---|
| 2026.07.02 | ₩16,859 | ₩16,859 | ₩10,704 | ₩12,577 | -25.40% | 7.1만 |
|---|
| 2026.07.01 | ₩15,655 | ₩17,662 | ₩14,986 | ₩17,394 | +11.11% | 3.5만 |
|---|
| 2026.06.30 | ₩14,718 | ₩15,655 | ₩13,782 | ₩15,655 | +6.36% | 2.9만 |
|---|
| 2026.06.29 | ₩15,253 | ₩15,655 | ₩14,183 | ₩15,387 | +0.88% | 1.5만 |
|---|
| 2026.06.26 | ₩15,387 | ₩15,387 | ₩14,183 | ₩15,253 | -0.87% | 1.6만 |
|---|
| 2026.06.25 | ₩15,120 | ₩16,056 | ₩14,317 | ₩15,789 | +4.42% | 3만 |
|---|
| 2026.06.24 | ₩15,655 | ₩18,465 | ₩14,986 | ₩17,394 | +11.11% | 90.2만 |
|---|
| 2026.06.23 | ₩21,007 | ₩23,549 | ₩17,260 | ₩19,267 | -8.28% | 3.7만 |
|---|
| 2026.06.22 | ₩22,077 | ₩22,077 | ₩20,338 | ₩21,676 | -1.82% | 2.4만 |
|---|
| 2026.06.18 | ₩24,619 | ₩26,493 | ₩22,880 | ₩24,218 | -1.63% | 15.1만 |
|---|
| 2026.06.17 | ₩29,436 | ₩35,323 | ₩29,436 | ₩33,985 | +15.45% | 23.2만 |
|---|
| 2026.06.16 | ₩31,176 | ₩32,647 | ₩28,500 | ₩29,436 | -5.58% | 6.9천 |
|---|
| 2026.06.15 | ₩33,049 | ₩33,049 | ₩30,774 | ₩31,577 | -4.45% | 5.2천 |
|---|
| 2026.06.12 | ₩33,852 | ₩36,126 | ₩28,901 | ₩29,971 | -11.46% | 1만 |
|---|
| 2026.06.11 | ₩34,387 | ₩37,999 | ₩33,584 | ₩36,394 | +5.84% | 9.5천 |
|---|
| 2026.06.10 | ₩35,725 | ₩36,394 | ₩33,183 | ₩33,316 | -6.74% | 3.3천 |
|---|
| 2026.06.09 | ₩36,795 | ₩38,802 | ₩35,190 | ₩36,795 | 0.00% | 2.9천 |
|---|
| 2026.06.08 | ₩37,464 | ₩39,471 | ₩35,190 | ₩39,471 | +5.36% | 3.5천 |
|---|
| 2026.06.05 | ₩38,401 | ₩40,140 | ₩35,190 | ₩35,859 | -6.62% | 2.8천 |
|---|
| 2026.06.04 | ₩43,485 | ₩43,753 | ₩38,267 | ₩38,936 | -10.46% | 2.1천 |
|---|
| 2026.06.03 | ₩45,359 | ₩45,359 | ₩42,147 | ₩42,415 | -6.49% | 1.9천 |
|---|
| 2026.06.02 | ₩47,633 | ₩47,633 | ₩42,147 | ₩43,352 | -8.99% | 1.9천 |
|---|
| 2026.06.01 | ₩48,837 | ₩48,837 | ₩44,288 | ₩45,760 | -6.30% | 2천 |
|---|
| 2026.05.29 | ₩48,168 | ₩48,837 | ₩46,161 | ₩47,366 | -1.67% | 1.9천 |
|---|
| 2026.05.28 | ₩49,640 | ₩52,182 | ₩45,894 | ₩48,168 | -2.96% | 6.3천 |
|---|
| 2026.05.27 | ₩49,774 | ₩50,978 | ₩47,499 | ₩49,640 | -0.27% | 1.3천 |
|---|
| 2026.05.26 | ₩51,915 | ₩51,915 | ₩49,239 | ₩49,239 | -5.15% | 1.5천 |
|---|
| 2026.05.22 | ₩52,182 | ₩52,182 | ₩49,506 | ₩50,309 | -3.59% | 1.2천 |
|---|
| 2026.05.21 | ₩54,858 | ₩56,196 | ₩48,302 | ₩49,506 | -9.76% | 3.5천 |
|---|
| 2026.05.20 | ₩53,520 | ₩55,661 | ₩53,119 | ₩54,591 | +2.00% | 4.1천 |
|---|
| 2026.05.19 | ₩56,464 | ₩57,936 | ₩52,584 | ₩54,189 | -4.03% | 1.4천 |
|---|
| 2026.05.18 | ₩59,274 | ₩59,943 | ₩56,196 | ₩58,337 | -1.58% | 754 |
|---|
| 2026.05.15 | ₩57,401 | ₩61,013 | ₩55,795 | ₩59,541 | +3.73% | 1.3천 |
|---|
| 2026.05.14 | ₩57,267 | ₩58,070 | ₩53,922 | ₩57,534 | +0.47% | 1.6천 |
|---|
| 2026.05.13 | ₩59,943 | ₩62,351 | ₩56,598 | ₩57,534 | -4.02% | 1.9천 |
|---|
| 2026.05.12 | ₩62,886 | ₩63,555 | ₩59,408 | ₩59,675 | -5.11% | 2.5천 |
|---|
| 2026.05.11 | ₩67,703 | ₩69,041 | ₩62,886 | ₩64,224 | -5.14% | 2천 |
|---|
| 2026.05.08 | ₩66,901 | ₩69,041 | ₩63,422 | ₩69,041 | +3.20% | 2.8천 |
|---|
| 2026.05.07 | ₩64,492 | ₩66,901 | ₩64,224 | ₩65,562 | +1.66% | 1.3천 |
|---|
| 2026.05.06 | ₩68,372 | ₩70,112 | ₩58,337 | ₩65,027 | -4.89% | 4.3천 |
|---|
| 2026.05.05 | ₩71,450 | ₩73,591 | ₩68,908 | ₩69,577 | -2.62% | 4천 |
|---|
| 2026.05.04 | ₩73,591 | ₩79,210 | ₩72,520 | ₩74,527 | +1.27% | 2.9천 |
|---|
| 2026.05.01 | ₩80,147 | ₩80,147 | ₩73,591 | ₩75,196 | -6.18% | 2.8천 |
|---|
| 2026.04.30 | ₩70,915 | ₩83,358 | ₩69,577 | ₩79,745 | +12.45% | 7.9천 |
|---|
| 2026.04.29 | ₩71,851 | ₩78,943 | ₩70,246 | ₩72,386 | +0.74% | 9.4천 |
|---|
| 2026.04.28 | ₩69,309 | ₩86,703 | ₩61,816 | ₩74,260 | +7.14% | 24.2만 |
|---|
| 2026.04.27 | ₩77,203 | ₩80,414 | ₩65,562 | ₩68,640 | -11.09% | 5.5천 |
|---|
| 2026.04.24 | ₩81,619 | ₩82,689 | ₩74,929 | ₩77,203 | -5.41% | 4.6천 |
|---|
| 2026.04.23 | ₩82,957 | ₩83,224 | ₩79,745 | ₩79,745 | -3.87% | 1.9천 |
|---|
| 2026.04.22 | ₩85,499 | ₩85,499 | ₩81,886 | ₩84,964 | -0.63% | 1.1천 |
|---|
| 2026.04.21 | ₩85,097 | ₩85,633 | ₩78,541 | ₩82,957 | -2.52% | 2.8천 |
|---|
| 2026.04.20 | ₩93,527 | ₩93,527 | ₩85,633 | ₩87,640 | -6.29% | 2.3천 |
|---|
| 2026.04.17 | ₩86,971 | ₩93,393 | ₩86,971 | ₩92,590 | +6.46% | 3.2천 |
|---|
| 2026.04.16 | ₩90,851 | ₩90,851 | ₩82,957 | ₩86,569 | -4.71% | 4천 |
|---|
| 2026.04.15 | ₩93,661 | ₩94,999 | ₩84,295 | ₩88,710 | -5.29% | 3.4천 |
|---|
| 2026.04.14 | ₩94,865 | ₩96,337 | ₩90,985 | ₩92,992 | -1.97% | 3.1천 |
|---|
| 2026.04.13 | ₩111,055 | ₩113,196 | ₩86,971 | ₩97,006 | -12.65% | 8.9천 |
|---|
| 2026.04.10 | ₩137,815 | ₩144,505 | ₩112,393 | ₩115,738 | -16.02% | 9천 |
|---|
| 2026.04.09 | ₩152,533 | ₩173,941 | ₩137,815 | ₩140,491 | -7.89% | 1.4만 |
|---|
| 2026.04.08 | ₩167,251 | ₩177,955 | ₩137,815 | ₩163,237 | -2.40% | 1.9만 |
|---|
| 2026.04.07 | ₩194,011 | ₩195,349 | ₩133,801 | ₩167,251 | -13.79% | 8.8만 |
|---|
| 2026.04.06 | ₩256,898 | ₩301,052 | ₩230,138 | ₩247,532 | -3.65% | 241만 |
|---|
| 2026.04.02 | ₩78,809 | ₩120,421 | ₩76,267 | ₩101,421 | +28.69% | 11.3만 |
|---|
| 2026.04.01 | ₩71,985 | ₩77,471 | ₩71,717 | ₩77,471 | +7.62% | 815 |
|---|
| 2026.03.31 | ₩69,577 | ₩70,915 | ₩65,562 | ₩67,837 | -2.50% | 735 |
|---|
| 2026.03.30 | ₩65,027 | ₩74,126 | ₩58,605 | ₩70,112 | +7.82% | 761 |
|---|
| 2026.03.27 | ₩70,379 | ₩71,584 | ₩58,605 | ₩63,555 | -9.70% | 885 |
|---|
| 2026.03.26 | ₩69,443 | ₩70,915 | ₩68,239 | ₩70,915 | +2.12% | 265 |
|---|
| 2026.03.25 | ₩71,985 | ₩71,985 | ₩68,239 | ₩71,717 | -0.37% | 228 |
|---|
| 2026.03.24 | ₩71,584 | ₩71,584 | ₩66,901 | ₩71,182 | -0.56% | 394 |
|---|
| 2026.03.23 | ₩70,513 | ₩71,584 | ₩63,288 | ₩71,584 | +1.52% | 614 |
|---|
| 2026.03.20 | ₩66,901 | ₩72,253 | ₩65,161 | ₩70,513 | +5.40% | 1.5천 |
|---|
| 2026.03.19 | ₩101,689 | ₩101,689 | ₩54,858 | ₩68,239 | -32.89% | 3.1천 |
|---|
| 2026.03.18 | ₩113,865 | ₩116,407 | ₩90,985 | ₩101,689 | -10.69% | 1.6천 |
|---|
| 2026.03.17 | ₩118,414 | ₩124,435 | ₩111,055 | ₩111,055 | -6.21% | 1.1천 |
|---|
| 2026.03.16 | ₩120,421 | ₩120,421 | ₩109,851 | ₩117,611 | -2.33% | 1.6천 |
|---|
| 2026.03.13 | ₩113,731 | ₩125,639 | ₩109,717 | ₩122,696 | +7.88% | 2.3천 |
|---|
| 2026.03.12 | ₩122,294 | ₩125,773 | ₩118,548 | ₩125,773 | +2.84% | 504 |
|---|
| 2026.03.11 | ₩115,069 | ₩125,773 | ₩113,731 | ₩124,167 | +7.91% | 879 |
|---|
| 2026.03.10 | ₩120,822 | ₩121,759 | ₩109,717 | ₩115,069 | -4.76% | 877 |
|---|
| 2026.03.09 | ₩120,421 | ₩121,491 | ₩113,731 | ₩119,484 | -0.78% | 525 |
|---|
| 2026.03.06 | ₩127,914 | ₩127,914 | ₩114,935 | ₩119,083 | -6.90% | 1.3천 |
|---|
| 2026.03.05 | ₩131,125 | ₩137,815 | ₩129,787 | ₩135,139 | +3.06% | 1.2천 |
|---|
| 2026.03.04 | ₩129,921 | ₩137,815 | ₩126,977 | ₩133,667 | +2.88% | 1.6천 |
|---|
| 2026.03.03 | ₩123,498 | ₩139,153 | ₩118,815 | ₩131,125 | +6.18% | 2.2천 |
|---|
| 2026.03.02 | ₩116,407 | ₩131,393 | ₩113,597 | ₩130,724 | +12.30% | 5.1천 |
|---|
| 2026.02.27 | ₩165,913 | ₩166,181 | ₩137,815 | ₩139,153 | -16.13% | 1.1만 |
|---|
| 2026.02.26 | ₩180,631 | ₩180,631 | ₩141,829 | ₩163,237 | -9.63% | 12.5만 |
|---|
| 2026.02.25 | ₩161,899 | ₩180,631 | ₩155,343 | ₩168,589 | +4.13% | 1.3천 |
|---|
| 2026.02.24 | ₩177,955 | ₩180,631 | ₩156,547 | ₩160,561 | -9.77% | 1.4천 |
|---|
| 2026.02.23 | ₩191,335 | ₩192,673 | ₩149,857 | ₩179,293 | -6.29% | 1.4천 |
|---|
| 2026.02.20 | ₩223,448 | ₩238,166 | ₩183,307 | ₩192,673 | -13.77% | 2.3천 |
|---|
| 2026.02.19 | ₩236,828 | ₩236,828 | ₩200,702 | ₩226,124 | -4.52% | 7천 |
|---|
| 2026.02.18 | ₩248,870 | ₩251,546 | ₩228,800 | ₩236,828 | -4.84% | 1.5천 |
|---|
| 2026.02.17 | ₩259,574 | ₩262,250 | ₩240,842 | ₩251,546 | -3.09% | 942 |
|---|
| 2026.02.13 | ₩369,291 | ₩388,023 | ₩251,546 | ₩268,940 | -27.17% | 5.7천 |
|---|
| 2026.02.12 | ₩378,657 | ₩412,107 | ₩374,643 | ₩404,079 | +6.71% | 4.8천 |
|---|
| 2026.02.11 | ₩402,741 | ₩430,839 | ₩381,333 | ₩393,375 | -2.33% | 2.4천 |
|---|
| 2026.02.10 | ₩429,501 | ₩432,043 | ₩388,023 | ₩401,403 | -6.54% | 3.6천 |
|---|
| 2026.02.09 | ₩553,936 | ₩563,971 | ₩388,023 | ₩422,811 | -23.67% | 4.7천 |
|---|
| 2026.02.06 | ₩521,824 | ₩602,105 | ₩521,824 | ₩582,034 | +11.54% | 741 |
|---|
| 2026.02.05 | ₩602,105 | ₩652,280 | ₩521,824 | ₩551,929 | -8.33% | 2천 |
|---|
| 2026.02.04 | ₩943,297 | ₩943,297 | ₩802,806 | ₩863,016 | -8.51% | 685 |
|---|
| 2026.02.03 | ₩802,806 | ₩953,332 | ₩802,806 | ₩923,227 | +15.00% | 430 |
|---|
| 2026.02.02 | ₩983,437 | ₩983,437 | ₩883,087 | ₩893,122 | -9.18% | 494 |
|---|
| 2026.01.30 | ₩973,402 | ₩983,437 | ₩903,157 | ₩933,262 | -4.12% | 390 |
|---|
| 2026.01.29 | ₩953,332 | ₩973,402 | ₩822,876 | ₩933,262 | -2.11% | 1.5천 |
|---|
| 2026.01.28 | ₩1,053,683 | ₩1,063,718 | ₩963,367 | ₩963,367 | -8.57% | 497 |
|---|
| 2026.01.27 | ₩1,043,648 | ₩1,073,753 | ₩963,367 | ₩1,043,648 | 0.00% | 680 |
|---|
| 2026.01.26 | ₩1,093,823 | ₩1,103,858 | ₩933,262 | ₩983,437 | -10.09% | 830 |
|---|
| 2026.01.23 | ₩1,143,999 | ₩1,214,244 | ₩1,033,613 | ₩1,143,999 | 0.00% | 912 |
|---|
| 2026.01.22 | ₩1,133,963 | ₩1,154,034 | ₩1,033,613 | ₩1,154,034 | +1.77% | 1.2천 |
|---|
| 2026.01.21 | ₩953,332 | ₩1,214,244 | ₩933,262 | ₩1,154,034 | +21.05% | 2.9천 |
|---|
| 2026.01.20 | ₩953,332 | ₩1,013,543 | ₩913,192 | ₩953,332 | 0.00% | 1천 |
|---|
| 2026.01.16 | ₩1,304,560 | ₩1,314,595 | ₩893,122 | ₩1,033,613 | -20.77% | 2만 |
|---|
| 2026.01.15 | ₩893,122 | ₩1,023,578 | ₩883,087 | ₩993,472 | +11.24% | 1.2천 |
|---|
| 2026.01.14 | ₩903,157 | ₩1,023,578 | ₩822,876 | ₩903,157 | 0.00% | 4.3천 |
|---|
| 2026.01.13 | ₩923,227 | ₩923,227 | ₩802,806 | ₩822,876 | -10.87% | 870 |
|---|
| 2026.01.12 | ₩923,227 | ₩933,262 | ₩863,016 | ₩893,122 | -3.26% | 579 |
|---|
| 2026.01.09 | ₩1,003,508 | ₩1,033,613 | ₩903,157 | ₩943,297 | -6.00% | 880 |
|---|
| 2026.01.08 | ₩993,472 | ₩1,013,543 | ₩933,262 | ₩983,437 | -1.01% | 556 |
|---|
| 2026.01.07 | ₩903,157 | ₩1,093,823 | ₩903,157 | ₩983,437 | +8.89% | 1.5천 |
|---|
| 2026.01.06 | ₩812,841 | ₩1,073,753 | ₩812,841 | ₩1,013,543 | +24.69% | 3.6천 |
|---|
| 2026.01.05 | ₩993,472 | ₩993,472 | ₩822,876 | ₩852,981 | -14.14% | 2.3천 |
|---|
| 2026.01.02 | ₩1,013,543 | ₩1,013,543 | ₩863,016 | ₩1,003,508 | -0.99% | 2.8천 |
|---|
| 2025.12.31 | ₩1,123,928 | ₩1,184,139 | ₩913,192 | ₩1,053,683 | -6.25% | 7.6천 |
|---|
| 2025.12.30 | ₩1,344,700 | ₩1,705,963 | ₩1,083,788 | ₩1,224,279 | -8.96% | 11.1만 |
|---|
| 2025.12.29 | ₩722,525 | ₩722,525 | ₩652,280 | ₩682,385 | -5.56% | 1천 |
|---|
| 2025.12.26 | ₩762,666 | ₩802,806 | ₩722,525 | ₩722,525 | -5.26% | 724 |
|---|
| 2025.12.24 | ₩752,631 | ₩863,016 | ₩742,596 | ₩802,806 | +6.67% | 766 |
|---|
| 2025.12.23 | ₩792,771 | ₩852,981 | ₩732,560 | ₩772,701 | -2.53% | 1.6천 |
|---|
| 2025.12.22 | ₩1,073,753 | ₩1,083,788 | ₩822,876 | ₩873,052 | -18.69% | 2.5천 |
|---|
| 2025.12.19 | ₩1,123,928 | ₩1,194,174 | ₩1,063,718 | ₩1,184,139 | +5.36% | 467 |
|---|
| 2025.12.18 | ₩1,063,718 | ₩1,174,104 | ₩1,063,718 | ₩1,133,963 | +6.60% | 695 |
|---|
| 2025.12.17 | ₩1,073,753 | ₩1,123,928 | ₩1,023,578 | ₩1,073,753 | 0.00% | 1천 |
|---|
| 2025.12.16 | ₩1,073,753 | ₩1,224,279 | ₩953,332 | ₩1,123,928 | +4.67% | 1.4천 |
|---|
| 2025.12.15 | ₩1,575,507 | ₩1,585,542 | ₩1,184,139 | ₩1,224,279 | -22.29% | 4.1천 |
|---|
| 2025.12.12 | ₩1,705,963 | ₩1,746,103 | ₩1,515,296 | ₩1,535,366 | -10.00% | 1.3천 |
|---|
| 2025.12.11 | ₩1,806,314 | ₩1,906,664 | ₩1,766,173 | ₩1,766,173 | -2.22% | 852 |
|---|
| 2025.12.10 | ₩1,796,278 | ₩1,866,524 | ₩1,726,033 | ₩1,756,138 | -2.23% | 843 |
|---|
| 2025.12.09 | ₩1,986,945 | ₩2,017,050 | ₩1,766,173 | ₩1,856,489 | -6.57% | 1.8천 |
|---|
| 2025.12.08 | ₩1,705,963 | ₩2,007,015 | ₩1,605,612 | ₩1,986,945 | +16.47% | 2.4천 |
|---|
| 2025.12.05 | ₩1,736,068 | ₩1,836,419 | ₩1,736,068 | ₩1,776,208 | +2.31% | 819 |
|---|
| 2025.12.04 | ₩1,876,559 | ₩2,027,085 | ₩1,746,103 | ₩1,826,384 | -2.67% | 4.1천 |
|---|
| 2025.12.03 | ₩1,776,208 | ₩1,946,805 | ₩1,635,717 | ₩1,906,664 | +7.34% | 2.1천 |
|---|
| 2025.12.02 | ₩1,645,752 | ₩1,766,173 | ₩1,565,472 | ₩1,756,138 | +6.71% | 1.2천 |
|---|
| 2025.12.01 | ₩1,756,138 | ₩1,756,138 | ₩1,545,402 | ₩1,595,577 | -9.14% | 857 |
|---|
| 2025.11.28 | ₩1,595,577 | ₩1,776,208 | ₩1,505,261 | ₩1,695,928 | +6.29% | 714 |
|---|
| 2025.11.26 | ₩1,485,191 | ₩1,756,138 | ₩1,485,191 | ₩1,605,612 | +8.11% | 1.3천 |
|---|
| 2025.11.25 | ₩1,525,331 | ₩1,595,577 | ₩1,455,086 | ₩1,525,331 | 0.00% | 542 |
|---|
| 2025.11.24 | ₩1,435,016 | ₩1,565,472 | ₩1,364,770 | ₩1,505,261 | +4.90% | 1.7천 |
|---|
| 2025.11.21 | ₩1,364,770 | ₩1,455,086 | ₩1,314,595 | ₩1,384,840 | +1.47% | 316 |
|---|
| 2025.11.20 | ₩1,565,472 | ₩1,605,612 | ₩1,324,630 | ₩1,364,770 | -12.82% | 974 |
|---|
| 2025.11.19 | ₩1,806,314 | ₩1,836,419 | ₩1,685,893 | ₩1,695,928 | -6.11% | 322 |
|---|
| 2025.11.18 | ₩1,726,033 | ₩1,886,594 | ₩1,665,822 | ₩1,806,314 | +4.65% | 219 |
|---|
| 2025.11.17 | ₩1,926,734 | ₩1,966,875 | ₩1,665,822 | ₩1,756,138 | -8.85% | 387 |
|---|
| 2025.11.14 | ₩1,916,699 | ₩2,057,190 | ₩1,886,594 | ₩1,946,805 | +1.57% | 817 |
|---|
| 2025.11.13 | ₩1,996,980 | ₩2,027,085 | ₩1,876,559 | ₩1,956,840 | -2.01% | 826 |
|---|
| 2025.11.12 | ₩1,876,559 | ₩2,137,471 | ₩1,846,454 | ₩2,037,120 | +8.56% | 1.4천 |
|---|
| 2025.11.11 | ₩1,886,594 | ₩1,916,699 | ₩1,816,349 | ₩1,866,524 | -1.06% | 418 |
|---|
| 2025.11.10 | ₩1,866,524 | ₩2,007,015 | ₩1,856,489 | ₩1,886,594 | +1.08% | 359 |
|---|
| 2025.11.07 | ₩1,836,419 | ₩1,906,664 | ₩1,736,068 | ₩1,826,384 | -0.55% | 355 |
|---|
| 2025.11.06 | ₩1,946,805 | ₩1,956,840 | ₩1,766,173 | ₩1,876,559 | -3.61% | 600 |
|---|
| 2025.11.05 | ₩2,277,962 | ₩2,308,067 | ₩1,856,489 | ₩1,886,594 | -17.18% | 1.9천 |
|---|
| 2025.11.04 | ₩1,966,875 | ₩2,217,752 | ₩1,906,664 | ₩2,067,225 | +5.10% | 2.1천 |
|---|
| 2025.11.03 | ₩2,237,822 | ₩2,308,067 | ₩1,164,069 | ₩1,906,664 | -14.80% | 1.1천 |
|---|
| 2025.10.31 | ₩2,589,049 | ₩2,629,190 | ₩2,187,646 | ₩2,398,383 | -7.36% | 1.4천 |
|---|
| 2025.10.30 | ₩2,769,681 | ₩2,910,172 | ₩2,468,628 | ₩2,589,049 | -6.52% | 4.9천 |
|---|
| 2025.10.29 | ₩3,813,329 | ₩4,014,030 | ₩2,739,575 | ₩2,870,031 | -24.74% | 2.3만 |
|---|
| 2025.10.28 | ₩2,910,172 | ₩3,151,014 | ₩2,859,996 | ₩2,910,172 | 0.00% | 2천 |
|---|
| 2025.10.27 | ₩2,960,347 | ₩3,040,628 | ₩2,809,821 | ₩2,970,382 | +0.34% | 255 |
|---|
| 2025.10.24 | ₩2,729,540 | ₩3,070,733 | ₩2,729,540 | ₩2,910,172 | +6.62% | 622 |
|---|
| 2025.10.23 | ₩2,799,786 | ₩2,859,996 | ₩2,719,505 | ₩2,739,575 | -2.15% | 289 |
|---|
| 2025.10.22 | ₩3,000,487 | ₩3,010,523 | ₩2,609,120 | ₩2,809,821 | -6.35% | 504 |
|---|
| 2025.10.21 | ₩3,231,294 | ₩3,231,294 | ₩3,030,593 | ₩3,060,698 | -5.28% | 676 |
|---|
| 2025.10.20 | ₩3,161,049 | ₩3,311,575 | ₩2,940,277 | ₩3,231,294 | +2.22% | 218 |
|---|
| 2025.10.17 | ₩2,910,172 | ₩3,080,768 | ₩2,819,856 | ₩2,980,417 | +2.41% | 193 |
|---|
| 2025.10.16 | ₩3,100,838 | ₩3,221,259 | ₩2,910,172 | ₩3,090,803 | -0.32% | 263 |
|---|
| 2025.10.15 | ₩3,211,224 | ₩4,014,030 | ₩3,060,698 | ₩3,100,838 | -3.44% | 1.1천 |
|---|
| 2025.10.14 | ₩3,120,908 | ₩3,181,119 | ₩2,910,172 | ₩3,080,768 | -1.29% | 140 |
|---|
| 2025.10.13 | ₩3,512,276 | ₩3,512,276 | ₩3,161,049 | ₩3,221,259 | -8.29% | 133 |
|---|
| 2025.10.10 | ₩3,462,101 | ₩3,512,276 | ₩3,161,049 | ₩3,291,505 | -4.93% | 165 |
|---|