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 | ₩1,904 | ₩2,052 | ₩1,877 | ₩1,904 | 0.00% | 23.3만 |
| 2026.10.08 | ₩2,052 | ₩2,213 | ₩1,945 | ₩1,998 | -2.61% | 81.9만 |
| 2026.10.07 | ₩2,173 | ₩2,253 | ₩1,904 | ₩2,012 | -7.41% | 42.4만 |
| 2026.10.06 | ₩2,307 | ₩2,319 | ₩2,146 | ₩2,226 | -3.49% | 26.2만 |
| 2026.10.05 | ₩2,293 | ₩2,360 | ₩2,159 | ₩2,347 | +2.34% | 27.7만 |
| 2026.10.02 | ₩2,454 | ₩2,458 | ₩2,240 | ₩2,266 | -7.65% | 36.3만 |
| 2026.10.01 | ₩2,548 | ₩2,615 | ₩2,280 | ₩2,508 | -1.58% | 57.4만 |
| 2026.09.30 | ₩2,669 | ₩3,071 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,655 |
| -0.50% |
| 126.3만 |
| 2026.09.29 | ₩2,226 | ₩3,286 | ₩2,187 | ₩3,044 | +36.75% | 1094.6만 |
|---|
| 2026.09.28 | ₩2,655 | ₩2,709 | ₩2,266 | ₩2,266 | -14.65% | 82.5만 |
|---|
| 2026.09.25 | ₩3,621 | ₩3,688 | ₩2,816 | ₩2,924 | -19.26% | 254.5만 |
|---|
| 2026.09.24 | ₩4,707 | ₩5,606 | ₩3,205 | ₩4,063 | -13.68% | 7926.7만 |
|---|
| 2026.09.23 | ₩2,521 | ₩3,192 | ₩2,497 | ₩2,749 | +9.04% | 185.7만 |
|---|
| 2026.09.22 | ₩2,535 | ₩2,991 | ₩2,481 | ₩2,910 | +14.81% | 405만 |
|---|
| 2026.09.21 | ₩2,508 | ₩2,682 | ₩2,442 | ₩2,602 | +3.74% | 5.5만 |
|---|
| 2026.09.18 | ₩2,441 | ₩2,816 | ₩2,427 | ₩2,561 | +4.95% | 19.8만 |
|---|
| 2026.09.17 | ₩2,307 | ₩2,441 | ₩2,119 | ₩2,414 | +4.65% | 13.9만 |
|---|
| 2026.09.16 | ₩2,494 | ₩3,056 | ₩2,280 | ₩2,387 | -4.30% | 79.5만 |
|---|
| 2026.09.15 | ₩3,152 | ₩3,219 | ₩2,374 | ₩2,454 | -22.13% | 113.1만 |
|---|
| 2026.09.14 | ₩3,286 | ₩3,581 | ₩3,192 | ₩3,473 | +5.71% | 10.8만 |
|---|
| 2026.09.11 | ₩3,259 | ₩3,562 | ₩3,152 | ₩3,259 | 0.00% | 7.8만 |
|---|
| 2026.09.10 | ₩3,379 | ₩3,554 | ₩3,178 | ₩3,353 | -0.79% | 20만 |
|---|
| 2026.09.09 | ₩3,849 | ₩3,849 | ₩3,245 | ₩3,312 | -13.94% | 17.1만 |
|---|
| 2026.09.08 | ₩3,916 | ₩3,996 | ₩3,715 | ₩3,862 | -1.37% | 19.2만 |
|---|
| 2026.09.04 | ₩3,420 | ₩3,849 | ₩3,420 | ₩3,648 | +6.67% | 16.6만 |
|---|
| 2026.09.03 | ₩3,567 | ₩3,567 | ₩3,339 | ₩3,514 | -1.50% | 14.6만 |
|---|
| 2026.09.02 | ₩3,862 | ₩3,882 | ₩3,433 | ₩3,581 | -7.29% | 20.2만 |
|---|
| 2026.09.01 | ₩3,996 | ₩3,996 | ₩3,675 | ₩3,862 | -3.36% | 22.1만 |
|---|
| 2026.08.31 | ₩4,157 | ₩4,761 | ₩3,809 | ₩4,023 | -3.23% | 122.8만 |
|---|
| 2026.08.28 | ₩5,498 | ₩5,539 | ₩3,675 | ₩3,929 | -28.54% | 63.5만 |
|---|
| 2026.08.27 | ₩5,673 | ₩6,383 | ₩5,498 | ₩5,686 | +0.24% | 34.6만 |
|---|
| 2026.08.26 | ₩6,021 | ₩6,036 | ₩5,512 | ₩5,706 | -5.23% | 28.4만 |
|---|
| 2026.08.25 | ₩5,968 | ₩6,947 | ₩5,257 | ₩6,705 | +12.36% | 127.9만 |
|---|
| 2026.08.24 | ₩7,054 | ₩7,627 | ₩5,700 | ₩6,142 | -12.93% | 46.9만 |
|---|
| 2026.08.21 | ₩8,918 | ₩10,108 | ₩7,081 | ₩7,322 | -17.89% | 64.8만 |
|---|
| 2026.08.20 | ₩17,327 | ₩17,434 | ₩9,535 | ₩10,152 | -41.41% | 118만 |
|---|
| 2026.08.19 | ₩21,363 | ₩23,576 | ₩15,704 | ₩18,198 | -14.81% | 146.5만 |
|---|
| 2026.08.18 | ₩11,828 | ₩37,979 | ₩11,506 | ₩36,853 | +211.56% | 5354.2만 |
|---|
| 2026.08.17 | ₩5,472 | ₩9,079 | ₩5,029 | ₩6,075 | +11.03% | 350.4만 |
|---|
| 2026.08.14 | ₩4,946 | ₩4,946 | ₩4,624 | ₩4,828 | -2.39% | 2.1만 |
|---|
| 2026.08.13 | ₩4,560 | ₩5,101 | ₩4,324 | ₩5,101 | +11.88% | 5만 |
|---|
| 2026.08.12 | ₩5,203 | ₩5,203 | ₩5,096 | ₩5,177 | -0.52% | 7.9천 |
|---|
| 2026.08.11 | ₩5,096 | ₩5,364 | ₩5,042 | ₩5,284 | +3.68% | 1.2만 |
|---|
| 2026.08.10 | ₩5,139 | ₩5,278 | ₩4,946 | ₩5,037 | -1.98% | 9.6천 |
|---|
| 2026.08.07 | ₩4,935 | ₩5,257 | ₩4,887 | ₩5,166 | +4.67% | 1.3만 |
|---|
| 2026.08.06 | ₩4,898 | ₩5,364 | ₩4,855 | ₩5,037 | +2.85% | 2.4만 |
|---|
| 2026.08.05 | ₩5,150 | ₩5,160 | ₩4,785 | ₩5,048 | -1.98% | 1.7만 |
|---|
| 2026.08.04 | ₩5,042 | ₩5,418 | ₩4,941 | ₩5,257 | +4.26% | 2.5만 |
|---|
| 2026.08.03 | ₩5,262 | ₩5,525 | ₩4,721 | ₩5,166 | -1.83% | 7.9만 |
|---|
| 2026.07.31 | ₩5,579 | ₩5,954 | ₩5,257 | ₩5,686 | +1.92% | 45.9만 |
|---|
| 2026.07.30 | ₩5,364 | ₩5,954 | ₩4,887 | ₩5,686 | +6.00% | 3만 |
|---|
| 2026.07.29 | ₩5,257 | ₩5,632 | ₩5,177 | ₩5,316 | +1.12% | 3만 |
|---|
| 2026.07.28 | ₩5,472 | ₩5,901 | ₩4,619 | ₩5,579 | +1.96% | 14.6만 |
|---|
| 2026.07.27 | ₩6,866 | ₩7,403 | ₩5,042 | ₩6,544 | -4.69% | 199.3만 |
|---|
| 2026.07.24 | ₩9,441 | ₩9,640 | ₩8,583 | ₩9,173 | -2.84% | 6.4천 |
|---|
| 2026.07.23 | ₩9,763 | ₩9,924 | ₩9,119 | ₩9,441 | -3.30% | 9.8천 |
|---|
| 2026.07.22 | ₩10,460 | ₩10,621 | ₩9,666 | ₩10,192 | -2.56% | 2.4만 |
|---|
| 2026.07.21 | ₩10,889 | ₩13,142 | ₩9,924 | ₩10,729 | -1.48% | 14.8만 |
|---|
| 2026.07.20 | ₩9,495 | ₩10,943 | ₩9,066 | ₩10,460 | +10.17% | 4.5만 |
|---|
| 2026.07.17 | ₩9,656 | ₩10,192 | ₩9,066 | ₩9,280 | -3.89% | 1.5만 |
|---|
| 2026.07.16 | ₩9,978 | ₩10,568 | ₩9,870 | ₩9,978 | 0.00% | 2.2만 |
|---|
| 2026.07.15 | ₩10,836 | ₩10,863 | ₩9,656 | ₩10,138 | -6.44% | 4.3만 |
|---|
| 2026.07.14 | ₩11,855 | ₩11,962 | ₩10,299 | ₩10,782 | -9.05% | 4.3만 |
|---|
| 2026.07.13 | ₩10,889 | ₩12,874 | ₩10,273 | ₩11,855 | +8.87% | 7.8만 |
|---|
| 2026.07.10 | ₩13,357 | ₩13,411 | ₩10,353 | ₩11,372 | -14.86% | 6만 |
|---|
| 2026.07.09 | ₩12,177 | ₩14,215 | ₩11,587 | ₩13,625 | +11.89% | 6.8만 |
|---|
| 2026.07.08 | ₩11,104 | ₩13,572 | ₩10,729 | ₩12,874 | +15.94% | 15.4만 |
|---|
| 2026.07.07 | ₩15,503 | ₩16,146 | ₩14,376 | ₩15,074 | -2.77% | 11.5만 |
|---|
| 2026.07.06 | ₩12,472 | ₩16,093 | ₩11,936 | ₩15,288 | +22.58% | 5.4만 |
|---|
| 2026.07.02 | ₩16,897 | ₩16,897 | ₩10,729 | ₩12,606 | -25.40% | 7.1만 |
|---|
| 2026.07.01 | ₩15,691 | ₩17,702 | ₩15,020 | ₩17,434 | +11.11% | 3.5만 |
|---|
| 2026.06.30 | ₩14,752 | ₩15,691 | ₩13,813 | ₩15,691 | +6.36% | 2.9만 |
|---|
| 2026.06.29 | ₩15,288 | ₩15,691 | ₩14,215 | ₩15,422 | +0.88% | 1.5만 |
|---|
| 2026.06.26 | ₩15,422 | ₩15,422 | ₩14,215 | ₩15,288 | -0.87% | 1.6만 |
|---|
| 2026.06.25 | ₩15,154 | ₩16,093 | ₩14,349 | ₩15,825 | +4.42% | 3만 |
|---|
| 2026.06.24 | ₩15,691 | ₩18,507 | ₩15,020 | ₩17,434 | +11.11% | 90.2만 |
|---|
| 2026.06.23 | ₩21,055 | ₩23,603 | ₩17,300 | ₩19,311 | -8.28% | 3.7만 |
|---|
| 2026.06.22 | ₩22,128 | ₩22,128 | ₩20,384 | ₩21,725 | -1.82% | 2.4만 |
|---|
| 2026.06.18 | ₩24,676 | ₩26,553 | ₩22,932 | ₩24,273 | -1.63% | 15.1만 |
|---|
| 2026.06.17 | ₩29,504 | ₩35,404 | ₩29,504 | ₩34,063 | +15.45% | 23.2만 |
|---|
| 2026.06.16 | ₩31,247 | ₩32,722 | ₩28,565 | ₩29,504 | -5.58% | 6.9천 |
|---|
| 2026.06.15 | ₩33,124 | ₩33,124 | ₩30,845 | ₩31,649 | -4.45% | 5.2천 |
|---|
| 2026.06.12 | ₩33,929 | ₩36,209 | ₩28,967 | ₩30,040 | -11.46% | 1만 |
|---|
| 2026.06.11 | ₩34,466 | ₩38,086 | ₩33,661 | ₩36,477 | +5.84% | 9.5천 |
|---|
| 2026.06.10 | ₩35,807 | ₩36,477 | ₩33,259 | ₩33,393 | -6.74% | 3.3천 |
|---|
| 2026.06.09 | ₩36,879 | ₩38,891 | ₩35,270 | ₩36,879 | 0.00% | 2.9천 |
|---|
| 2026.06.08 | ₩37,550 | ₩39,562 | ₩35,270 | ₩39,562 | +5.36% | 3.5천 |
|---|
| 2026.06.05 | ₩38,489 | ₩40,232 | ₩35,270 | ₩35,941 | -6.62% | 2.8천 |
|---|
| 2026.06.04 | ₩43,585 | ₩43,853 | ₩38,355 | ₩39,025 | -10.46% | 2.1천 |
|---|
| 2026.06.03 | ₩45,462 | ₩45,462 | ₩42,244 | ₩42,512 | -6.49% | 1.9천 |
|---|
| 2026.06.02 | ₩47,742 | ₩47,742 | ₩42,244 | ₩43,451 | -8.99% | 1.9천 |
|---|
| 2026.06.01 | ₩48,949 | ₩48,949 | ₩44,389 | ₩45,865 | -6.30% | 2천 |
|---|
| 2026.05.29 | ₩48,279 | ₩48,949 | ₩46,267 | ₩47,474 | -1.67% | 1.9천 |
|---|
| 2026.05.28 | ₩49,754 | ₩52,302 | ₩45,999 | ₩48,279 | -2.96% | 6.3천 |
|---|
| 2026.05.27 | ₩49,888 | ₩51,095 | ₩47,608 | ₩49,754 | -0.27% | 1.3천 |
|---|
| 2026.05.26 | ₩52,034 | ₩52,034 | ₩49,351 | ₩49,351 | -5.15% | 1.5천 |
|---|
| 2026.05.22 | ₩52,302 | ₩52,302 | ₩49,620 | ₩50,424 | -3.59% | 1.2천 |
|---|
| 2026.05.21 | ₩54,984 | ₩56,325 | ₩48,413 | ₩49,620 | -9.76% | 3.5천 |
|---|
| 2026.05.20 | ₩53,643 | ₩55,789 | ₩53,240 | ₩54,716 | +2.00% | 4.1천 |
|---|
| 2026.05.19 | ₩56,593 | ₩58,068 | ₩52,704 | ₩54,313 | -4.03% | 1.4천 |
|---|
| 2026.05.18 | ₩59,409 | ₩60,080 | ₩56,325 | ₩58,471 | -1.58% | 754 |
|---|
| 2026.05.15 | ₩57,532 | ₩61,153 | ₩55,923 | ₩59,678 | +3.73% | 1.3천 |
|---|
| 2026.05.14 | ₩57,398 | ₩58,202 | ₩54,045 | ₩57,666 | +0.47% | 1.6천 |
|---|
| 2026.05.13 | ₩60,080 | ₩62,494 | ₩56,727 | ₩57,666 | -4.02% | 1.9천 |
|---|
| 2026.05.12 | ₩63,030 | ₩63,701 | ₩59,544 | ₩59,812 | -5.11% | 2.5천 |
|---|
| 2026.05.11 | ₩67,858 | ₩69,199 | ₩63,030 | ₩64,371 | -5.14% | 2천 |
|---|
| 2026.05.08 | ₩67,054 | ₩69,199 | ₩63,567 | ₩69,199 | +3.20% | 2.8천 |
|---|
| 2026.05.07 | ₩64,640 | ₩67,054 | ₩64,371 | ₩65,712 | +1.66% | 1.3천 |
|---|
| 2026.05.06 | ₩68,529 | ₩70,272 | ₩58,471 | ₩65,176 | -4.89% | 4.3천 |
|---|
| 2026.05.05 | ₩71,613 | ₩73,759 | ₩69,065 | ₩69,736 | -2.62% | 4천 |
|---|
| 2026.05.04 | ₩73,759 | ₩79,391 | ₩72,686 | ₩74,698 | +1.27% | 2.9천 |
|---|
| 2026.05.01 | ₩80,330 | ₩80,330 | ₩73,759 | ₩75,368 | -6.18% | 2.8천 |
|---|
| 2026.04.30 | ₩71,077 | ₩83,549 | ₩69,736 | ₩79,928 | +12.45% | 7.9천 |
|---|
| 2026.04.29 | ₩72,015 | ₩79,123 | ₩70,406 | ₩72,552 | +0.74% | 9.4천 |
|---|
| 2026.04.28 | ₩69,467 | ₩86,901 | ₩61,957 | ₩74,429 | +7.14% | 24.2만 |
|---|
| 2026.04.27 | ₩77,380 | ₩80,598 | ₩65,712 | ₩68,797 | -11.09% | 5.5천 |
|---|
| 2026.04.24 | ₩81,805 | ₩82,878 | ₩75,100 | ₩77,380 | -5.41% | 4.6천 |
|---|
| 2026.04.23 | ₩83,146 | ₩83,415 | ₩79,928 | ₩79,928 | -3.87% | 1.9천 |
|---|
| 2026.04.22 | ₩85,694 | ₩85,694 | ₩82,073 | ₩85,158 | -0.63% | 1.1천 |
|---|
| 2026.04.21 | ₩85,292 | ₩85,828 | ₩78,721 | ₩83,146 | -2.52% | 2.8천 |
|---|
| 2026.04.20 | ₩93,741 | ₩93,741 | ₩85,828 | ₩87,840 | -6.29% | 2.3천 |
|---|
| 2026.04.17 | ₩87,170 | ₩93,607 | ₩87,170 | ₩92,802 | +6.46% | 3.2천 |
|---|
| 2026.04.16 | ₩91,059 | ₩91,059 | ₩83,146 | ₩86,767 | -4.71% | 4천 |
|---|
| 2026.04.15 | ₩93,875 | ₩95,216 | ₩84,487 | ₩88,913 | -5.29% | 3.4천 |
|---|
| 2026.04.14 | ₩95,082 | ₩96,557 | ₩91,193 | ₩93,204 | -1.97% | 3.1천 |
|---|
| 2026.04.13 | ₩111,309 | ₩113,455 | ₩87,170 | ₩97,228 | -12.65% | 8.9천 |
|---|
| 2026.04.10 | ₩138,130 | ₩144,836 | ₩112,650 | ₩116,003 | -16.02% | 9천 |
|---|
| 2026.04.09 | ₩152,882 | ₩174,339 | ₩138,130 | ₩140,812 | -7.89% | 1.4만 |
|---|
| 2026.04.08 | ₩167,634 | ₩178,362 | ₩138,130 | ₩163,611 | -2.40% | 1.9만 |
|---|
| 2026.04.07 | ₩194,455 | ₩195,796 | ₩134,107 | ₩167,634 | -13.79% | 8.8만 |
|---|
| 2026.04.06 | ₩257,485 | ₩301,741 | ₩230,664 | ₩248,098 | -3.65% | 241만 |
|---|
| 2026.04.02 | ₩78,989 | ₩120,696 | ₩76,441 | ₩101,653 | +28.69% | 11.3만 |
|---|
| 2026.04.01 | ₩72,150 | ₩77,648 | ₩71,881 | ₩77,648 | +7.62% | 815 |
|---|
| 2026.03.31 | ₩69,736 | ₩71,077 | ₩65,712 | ₩67,992 | -2.50% | 735 |
|---|
| 2026.03.30 | ₩65,176 | ₩74,295 | ₩58,739 | ₩70,272 | +7.82% | 761 |
|---|
| 2026.03.27 | ₩70,540 | ₩71,747 | ₩58,739 | ₩63,701 | -9.70% | 885 |
|---|
| 2026.03.26 | ₩69,602 | ₩71,077 | ₩68,395 | ₩71,077 | +2.12% | 265 |
|---|
| 2026.03.25 | ₩72,150 | ₩72,150 | ₩68,395 | ₩71,881 | -0.37% | 228 |
|---|
| 2026.03.24 | ₩71,747 | ₩71,747 | ₩67,054 | ₩71,345 | -0.56% | 394 |
|---|
| 2026.03.23 | ₩70,674 | ₩71,747 | ₩63,433 | ₩71,747 | +1.52% | 614 |
|---|
| 2026.03.20 | ₩67,054 | ₩72,418 | ₩65,310 | ₩70,674 | +5.40% | 1.5천 |
|---|
| 2026.03.19 | ₩101,921 | ₩101,921 | ₩54,984 | ₩68,395 | -32.89% | 3.1천 |
|---|
| 2026.03.18 | ₩114,125 | ₩116,673 | ₩91,193 | ₩101,921 | -10.69% | 1.6천 |
|---|
| 2026.03.17 | ₩118,685 | ₩124,720 | ₩111,309 | ₩111,309 | -6.21% | 1.1천 |
|---|
| 2026.03.16 | ₩120,696 | ₩120,696 | ₩110,102 | ₩117,880 | -2.33% | 1.6천 |
|---|
| 2026.03.13 | ₩113,991 | ₩125,926 | ₩109,968 | ₩122,976 | +7.88% | 2.3천 |
|---|
| 2026.03.12 | ₩122,574 | ₩126,061 | ₩118,819 | ₩126,061 | +2.84% | 504 |
|---|
| 2026.03.11 | ₩115,332 | ₩126,061 | ₩113,991 | ₩124,451 | +7.91% | 879 |
|---|
| 2026.03.10 | ₩121,099 | ₩122,037 | ₩109,968 | ₩115,332 | -4.76% | 877 |
|---|
| 2026.03.09 | ₩120,696 | ₩121,769 | ₩113,991 | ₩119,758 | -0.78% | 525 |
|---|
| 2026.03.06 | ₩128,206 | ₩128,206 | ₩115,198 | ₩119,355 | -6.90% | 1.3천 |
|---|
| 2026.03.05 | ₩131,425 | ₩138,130 | ₩130,084 | ₩135,448 | +3.06% | 1.2천 |
|---|
| 2026.03.04 | ₩130,218 | ₩138,130 | ₩127,268 | ₩133,973 | +2.88% | 1.6천 |
|---|
| 2026.03.03 | ₩123,781 | ₩139,471 | ₩119,087 | ₩131,425 | +6.18% | 2.2천 |
|---|
| 2026.03.02 | ₩116,673 | ₩131,693 | ₩113,857 | ₩131,023 | +12.30% | 5.1천 |
|---|
| 2026.02.27 | ₩166,293 | ₩166,561 | ₩138,130 | ₩139,471 | -16.13% | 1.1만 |
|---|
| 2026.02.26 | ₩181,044 | ₩181,044 | ₩142,153 | ₩163,611 | -9.63% | 12.5만 |
|---|
| 2026.02.25 | ₩162,269 | ₩181,044 | ₩155,698 | ₩168,975 | +4.13% | 1.3천 |
|---|
| 2026.02.24 | ₩178,362 | ₩181,044 | ₩156,905 | ₩160,928 | -9.77% | 1.4천 |
|---|
| 2026.02.23 | ₩191,773 | ₩193,114 | ₩150,200 | ₩179,703 | -6.29% | 1.4천 |
|---|
| 2026.02.20 | ₩223,959 | ₩238,710 | ₩183,727 | ₩193,114 | -13.77% | 2.3천 |
|---|
| 2026.02.19 | ₩237,369 | ₩237,369 | ₩201,161 | ₩226,641 | -4.52% | 7천 |
|---|
| 2026.02.18 | ₩249,439 | ₩252,121 | ₩229,323 | ₩237,369 | -4.84% | 1.5천 |
|---|
| 2026.02.17 | ₩260,168 | ₩262,850 | ₩241,393 | ₩252,121 | -3.09% | 942 |
|---|
| 2026.02.13 | ₩370,135 | ₩388,910 | ₩252,121 | ₩269,555 | -27.17% | 5.7천 |
|---|
| 2026.02.12 | ₩379,523 | ₩413,050 | ₩375,500 | ₩405,003 | +6.71% | 4.8천 |
|---|
| 2026.02.11 | ₩403,662 | ₩431,825 | ₩382,205 | ₩394,275 | -2.33% | 2.4천 |
|---|
| 2026.02.10 | ₩430,483 | ₩433,031 | ₩388,910 | ₩402,321 | -6.54% | 3.6천 |
|---|
| 2026.02.09 | ₩555,203 | ₩565,261 | ₩388,910 | ₩423,778 | -23.67% | 4.7천 |
|---|
| 2026.02.06 | ₩523,017 | ₩603,482 | ₩523,017 | ₩583,365 | +11.54% | 741 |
|---|
| 2026.02.05 | ₩603,482 | ₩653,772 | ₩523,017 | ₩553,191 | -8.33% | 2천 |
|---|
| 2026.02.04 | ₩945,454 | ₩945,454 | ₩804,642 | ₩864,990 | -8.51% | 685 |
|---|
| 2026.02.03 | ₩804,642 | ₩955,512 | ₩804,642 | ₩925,338 | +15.00% | 430 |
|---|
| 2026.02.02 | ₩985,686 | ₩985,686 | ₩885,106 | ₩895,164 | -9.18% | 494 |
|---|
| 2026.01.30 | ₩975,628 | ₩985,686 | ₩905,222 | ₩935,396 | -4.12% | 390 |
|---|
| 2026.01.29 | ₩955,512 | ₩975,628 | ₩824,758 | ₩935,396 | -2.11% | 1.5천 |
|---|
| 2026.01.28 | ₩1,056,093 | ₩1,066,151 | ₩965,570 | ₩965,570 | -8.57% | 497 |
|---|
| 2026.01.27 | ₩1,046,035 | ₩1,076,209 | ₩965,570 | ₩1,046,035 | 0.00% | 680 |
|---|
| 2026.01.26 | ₩1,096,325 | ₩1,106,383 | ₩935,396 | ₩985,686 | -10.09% | 830 |
|---|
| 2026.01.23 | ₩1,146,615 | ₩1,217,021 | ₩1,035,977 | ₩1,146,615 | 0.00% | 912 |
|---|
| 2026.01.22 | ₩1,136,557 | ₩1,156,673 | ₩1,035,977 | ₩1,156,673 | +1.77% | 1.2천 |
|---|
| 2026.01.21 | ₩955,512 | ₩1,217,021 | ₩935,396 | ₩1,156,673 | +21.05% | 2.9천 |
|---|
| 2026.01.20 | ₩955,512 | ₩1,015,861 | ₩915,280 | ₩955,512 | 0.00% | 1천 |
|---|
| 2026.01.16 | ₩1,307,543 | ₩1,317,601 | ₩895,164 | ₩1,035,977 | -20.77% | 2만 |
|---|
| 2026.01.15 | ₩895,164 | ₩1,025,919 | ₩885,106 | ₩995,744 | +11.24% | 1.2천 |
|---|
| 2026.01.14 | ₩905,222 | ₩1,025,919 | ₩824,758 | ₩905,222 | 0.00% | 4.3천 |
|---|
| 2026.01.13 | ₩925,338 | ₩925,338 | ₩804,642 | ₩824,758 | -10.87% | 870 |
|---|
| 2026.01.12 | ₩925,338 | ₩935,396 | ₩864,990 | ₩895,164 | -3.26% | 579 |
|---|
| 2026.01.09 | ₩1,005,803 | ₩1,035,977 | ₩905,222 | ₩945,454 | -6.00% | 880 |
|---|
| 2026.01.08 | ₩995,744 | ₩1,015,861 | ₩935,396 | ₩985,686 | -1.01% | 556 |
|---|
| 2026.01.07 | ₩905,222 | ₩1,096,325 | ₩905,222 | ₩985,686 | +8.89% | 1.5천 |
|---|
| 2026.01.06 | ₩814,700 | ₩1,076,209 | ₩814,700 | ₩1,015,861 | +24.69% | 3.6천 |
|---|
| 2026.01.05 | ₩995,744 | ₩995,744 | ₩824,758 | ₩854,932 | -14.14% | 2.3천 |
|---|
| 2026.01.02 | ₩1,015,861 | ₩1,015,861 | ₩864,990 | ₩1,005,803 | -0.99% | 2.8천 |
|---|
| 2025.12.31 | ₩1,126,499 | ₩1,186,847 | ₩915,280 | ₩1,056,093 | -6.25% | 7.6천 |
|---|
| 2025.12.30 | ₩1,347,775 | ₩1,709,864 | ₩1,086,267 | ₩1,227,079 | -8.96% | 11.1만 |
|---|
| 2025.12.29 | ₩724,178 | ₩724,178 | ₩653,772 | ₩683,946 | -5.56% | 1천 |
|---|
| 2025.12.26 | ₩764,410 | ₩804,642 | ₩724,178 | ₩724,178 | -5.26% | 724 |
|---|
| 2025.12.24 | ₩754,352 | ₩864,990 | ₩744,294 | ₩804,642 | +6.67% | 766 |
|---|
| 2025.12.23 | ₩794,584 | ₩854,932 | ₩734,236 | ₩774,468 | -2.53% | 1.6천 |
|---|
| 2025.12.22 | ₩1,076,209 | ₩1,086,267 | ₩824,758 | ₩875,048 | -18.69% | 2.5천 |
|---|
| 2025.12.19 | ₩1,126,499 | ₩1,196,905 | ₩1,066,151 | ₩1,186,847 | +5.36% | 467 |
|---|
| 2025.12.18 | ₩1,066,151 | ₩1,176,789 | ₩1,066,151 | ₩1,136,557 | +6.60% | 695 |
|---|
| 2025.12.17 | ₩1,076,209 | ₩1,126,499 | ₩1,025,919 | ₩1,076,209 | 0.00% | 1천 |
|---|
| 2025.12.16 | ₩1,076,209 | ₩1,227,079 | ₩955,512 | ₩1,126,499 | +4.67% | 1.4천 |
|---|
| 2025.12.15 | ₩1,579,110 | ₩1,589,168 | ₩1,186,847 | ₩1,227,079 | -22.29% | 4.1천 |
|---|
| 2025.12.12 | ₩1,709,864 | ₩1,750,096 | ₩1,518,762 | ₩1,538,878 | -10.00% | 1.3천 |
|---|
| 2025.12.11 | ₩1,810,445 | ₩1,911,025 | ₩1,770,212 | ₩1,770,212 | -2.22% | 852 |
|---|
| 2025.12.10 | ₩1,800,386 | ₩1,870,793 | ₩1,729,980 | ₩1,760,154 | -2.23% | 843 |
|---|
| 2025.12.09 | ₩1,991,489 | ₩2,021,663 | ₩1,770,212 | ₩1,860,735 | -6.57% | 1.8천 |
|---|
| 2025.12.08 | ₩1,709,864 | ₩2,011,605 | ₩1,609,284 | ₩1,991,489 | +16.47% | 2.4천 |
|---|
| 2025.12.05 | ₩1,740,038 | ₩1,840,619 | ₩1,740,038 | ₩1,780,270 | +2.31% | 819 |
|---|
| 2025.12.04 | ₩1,880,851 | ₩2,031,721 | ₩1,750,096 | ₩1,830,561 | -2.67% | 4.1천 |
|---|
| 2025.12.03 | ₩1,780,270 | ₩1,951,257 | ₩1,639,458 | ₩1,911,025 | +7.34% | 2.1천 |
|---|
| 2025.12.02 | ₩1,649,516 | ₩1,770,212 | ₩1,569,052 | ₩1,760,154 | +6.71% | 1.2천 |
|---|
| 2025.12.01 | ₩1,760,154 | ₩1,760,154 | ₩1,548,936 | ₩1,599,226 | -9.14% | 857 |
|---|
| 2025.11.28 | ₩1,599,226 | ₩1,780,270 | ₩1,508,704 | ₩1,699,806 | +6.29% | 714 |
|---|
| 2025.11.26 | ₩1,488,588 | ₩1,760,154 | ₩1,488,588 | ₩1,609,284 | +8.11% | 1.3천 |
|---|
| 2025.11.25 | ₩1,528,820 | ₩1,599,226 | ₩1,458,414 | ₩1,528,820 | 0.00% | 542 |
|---|
| 2025.11.24 | ₩1,438,298 | ₩1,569,052 | ₩1,367,891 | ₩1,508,704 | +4.90% | 1.7천 |
|---|
| 2025.11.21 | ₩1,367,891 | ₩1,458,414 | ₩1,317,601 | ₩1,388,007 | +1.47% | 316 |
|---|
| 2025.11.20 | ₩1,569,052 | ₩1,609,284 | ₩1,327,659 | ₩1,367,891 | -12.82% | 974 |
|---|
| 2025.11.19 | ₩1,810,445 | ₩1,840,619 | ₩1,689,748 | ₩1,699,806 | -6.11% | 322 |
|---|
| 2025.11.18 | ₩1,729,980 | ₩1,890,909 | ₩1,669,632 | ₩1,810,445 | +4.65% | 219 |
|---|
| 2025.11.17 | ₩1,931,141 | ₩1,971,373 | ₩1,669,632 | ₩1,760,154 | -8.85% | 387 |
|---|
| 2025.11.14 | ₩1,921,083 | ₩2,061,895 | ₩1,890,909 | ₩1,951,257 | +1.57% | 817 |
|---|
| 2025.11.13 | ₩2,001,547 | ₩2,031,721 | ₩1,880,851 | ₩1,961,315 | -2.01% | 826 |
|---|
| 2025.11.12 | ₩1,880,851 | ₩2,142,359 | ₩1,850,677 | ₩2,041,779 | +8.56% | 1.4천 |
|---|
| 2025.11.11 | ₩1,890,909 | ₩1,921,083 | ₩1,820,503 | ₩1,870,793 | -1.06% | 418 |
|---|
| 2025.11.10 | ₩1,870,793 | ₩2,011,605 | ₩1,860,735 | ₩1,890,909 | +1.08% | 359 |
|---|
| 2025.11.07 | ₩1,840,619 | ₩1,911,025 | ₩1,740,038 | ₩1,830,561 | -0.55% | 355 |
|---|
| 2025.11.06 | ₩1,951,257 | ₩1,961,315 | ₩1,770,212 | ₩1,880,851 | -3.61% | 600 |
|---|
| 2025.11.05 | ₩2,283,172 | ₩2,313,346 | ₩1,860,735 | ₩1,890,909 | -17.18% | 1.9천 |
|---|
| 2025.11.04 | ₩1,971,373 | ₩2,222,824 | ₩1,911,025 | ₩2,071,953 | +5.10% | 2.1천 |
|---|
| 2025.11.03 | ₩2,242,940 | ₩2,313,346 | ₩1,166,731 | ₩1,911,025 | -14.80% | 1.1천 |
|---|
| 2025.10.31 | ₩2,594,970 | ₩2,635,203 | ₩2,192,649 | ₩2,403,868 | -7.36% | 1.4천 |
|---|
| 2025.10.30 | ₩2,776,015 | ₩2,916,827 | ₩2,474,274 | ₩2,594,970 | -6.52% | 4.9천 |
|---|
| 2025.10.29 | ₩3,822,050 | ₩4,023,210 | ₩2,745,841 | ₩2,876,595 | -24.74% | 2.3만 |
|---|
| 2025.10.28 | ₩2,916,827 | ₩3,158,220 | ₩2,866,537 | ₩2,916,827 | 0.00% | 2천 |
|---|
| 2025.10.27 | ₩2,967,117 | ₩3,047,582 | ₩2,816,247 | ₩2,977,175 | +0.34% | 255 |
|---|
| 2025.10.24 | ₩2,735,783 | ₩3,077,756 | ₩2,735,783 | ₩2,916,827 | +6.62% | 622 |
|---|
| 2025.10.23 | ₩2,806,189 | ₩2,866,537 | ₩2,725,725 | ₩2,745,841 | -2.15% | 289 |
|---|
| 2025.10.22 | ₩3,007,349 | ₩3,017,408 | ₩2,615,087 | ₩2,816,247 | -6.35% | 504 |
|---|
| 2025.10.21 | ₩3,238,684 | ₩3,238,684 | ₩3,037,524 | ₩3,067,698 | -5.28% | 676 |
|---|
| 2025.10.20 | ₩3,168,278 | ₩3,319,148 | ₩2,947,001 | ₩3,238,684 | +2.22% | 218 |
|---|
| 2025.10.17 | ₩2,916,827 | ₩3,087,814 | ₩2,826,305 | ₩2,987,233 | +2.41% | 193 |
|---|
| 2025.10.16 | ₩3,107,930 | ₩3,228,626 | ₩2,916,827 | ₩3,097,872 | -0.32% | 263 |
|---|
| 2025.10.15 | ₩3,218,568 | ₩4,023,210 | ₩3,067,698 | ₩3,107,930 | -3.44% | 1.1천 |
|---|
| 2025.10.14 | ₩3,128,046 | ₩3,188,394 | ₩2,916,827 | ₩3,087,814 | -1.29% | 140 |
|---|
| 2025.10.13 | ₩3,520,309 | ₩3,520,309 | ₩3,168,278 | ₩3,228,626 | -8.29% | 133 |
|---|
| 2025.10.10 | ₩3,470,019 | ₩3,520,309 | ₩3,168,278 | ₩3,299,032 | -4.93% | 165 |
|---|