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 | ₩1,878 | ₩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 | ₩4,064 | -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 | ₩2,562 | +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 | ₩3,380 | ₩3,554 | ₩3,178 | ₩3,353 | -0.79% | 20만 |
|---|
| 2026.09.09 | ₩3,849 | ₩3,849 | ₩3,245 | ₩3,313 | -13.94% | 17.1만 |
|---|
| 2026.09.08 | ₩3,916 | ₩3,997 | ₩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 | ₩3,883 | ₩3,433 | ₩3,581 | -7.29% | 20.2만 |
|---|
| 2026.09.01 | ₩3,997 | ₩3,997 | ₩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 | ₩5,499 | ₩5,539 | ₩3,675 | ₩3,929 | -28.54% | 63.5만 |
|---|
| 2026.08.27 | ₩5,673 | ₩6,384 | ₩5,499 | ₩5,686 | +0.24% | 34.6만 |
|---|
| 2026.08.26 | ₩6,022 | ₩6,036 | ₩5,512 | ₩5,706 | -5.23% | 28.4만 |
|---|
| 2026.08.25 | ₩5,968 | ₩6,947 | ₩5,257 | ₩6,706 | +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 | ₩21,364 | ₩23,577 | ₩15,704 | ₩18,199 | -14.81% | 146.5만 |
|---|
| 2026.08.18 | ₩11,829 | ₩37,980 | ₩11,507 | ₩36,854 | +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 | ₩5,102 | ₩4,324 | ₩5,102 | +11.88% | 5만 |
|---|
| 2026.08.12 | ₩5,204 | ₩5,204 | ₩5,096 | ₩5,177 | -0.52% | 7.9천 |
|---|
| 2026.08.11 | ₩5,096 | ₩5,364 | ₩5,043 | ₩5,284 | +3.68% | 1.2만 |
|---|
| 2026.08.10 | ₩5,139 | ₩5,279 | ₩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 | ₩5,161 | ₩4,785 | ₩5,048 | -1.98% | 1.7만 |
|---|
| 2026.08.04 | ₩5,043 | ₩5,418 | ₩4,941 | ₩5,257 | +4.26% | 2.5만 |
|---|
| 2026.08.03 | ₩5,263 | ₩5,525 | ₩4,721 | ₩5,166 | -1.83% | 7.9만 |
|---|
| 2026.07.31 | ₩5,579 | ₩5,955 | ₩5,257 | ₩5,686 | +1.92% | 45.9만 |
|---|
| 2026.07.30 | ₩5,364 | ₩5,955 | ₩4,887 | ₩5,686 | +6.00% | 3만 |
|---|
| 2026.07.29 | ₩5,257 | ₩5,633 | ₩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 | ₩5,043 | ₩6,545 | -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 | ₩9,120 | ₩9,441 | -3.30% | 9.8천 |
|---|
| 2026.07.22 | ₩10,461 | ₩10,622 | ₩9,667 | ₩10,192 | -2.56% | 2.4만 |
|---|
| 2026.07.21 | ₩10,890 | ₩13,143 | ₩9,924 | ₩10,729 | -1.48% | 14.8만 |
|---|
| 2026.07.20 | ₩9,495 | ₩10,943 | ₩9,066 | ₩10,461 | +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 | ₩9,871 | ₩9,978 | 0.00% | 2.2만 |
|---|
| 2026.07.15 | ₩10,836 | ₩10,863 | ₩9,656 | ₩10,139 | -6.44% | 4.3만 |
|---|
| 2026.07.14 | ₩11,855 | ₩11,963 | ₩10,300 | ₩10,783 | -9.05% | 4.3만 |
|---|
| 2026.07.13 | ₩10,890 | ₩12,875 | ₩10,273 | ₩11,855 | +8.87% | 7.8만 |
|---|
| 2026.07.10 | ₩13,357 | ₩13,411 | ₩10,353 | ₩11,373 | -14.86% | 6만 |
|---|
| 2026.07.09 | ₩12,177 | ₩14,216 | ₩11,587 | ₩13,626 | +11.89% | 6.8만 |
|---|
| 2026.07.08 | ₩11,104 | ₩13,572 | ₩10,729 | ₩12,875 | +15.94% | 15.4만 |
|---|
| 2026.07.07 | ₩15,503 | ₩16,147 | ₩14,377 | ₩15,074 | -2.77% | 11.5만 |
|---|
| 2026.07.06 | ₩12,472 | ₩16,093 | ₩11,936 | ₩15,289 | +22.58% | 5.4만 |
|---|
| 2026.07.02 | ₩16,898 | ₩16,898 | ₩10,729 | ₩12,606 | -25.40% | 7.1만 |
|---|
| 2026.07.01 | ₩15,691 | ₩17,703 | ₩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 | ₩15,289 | ₩15,691 | ₩14,216 | ₩15,423 | +0.88% | 1.5만 |
|---|
| 2026.06.26 | ₩15,423 | ₩15,423 | ₩14,216 | ₩15,289 | -0.87% | 1.6만 |
|---|
| 2026.06.25 | ₩15,155 | ₩16,093 | ₩14,350 | ₩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 | ₩23,604 | ₩17,300 | ₩19,312 | -8.28% | 3.7만 |
|---|
| 2026.06.22 | ₩22,128 | ₩22,128 | ₩20,385 | ₩21,726 | -1.82% | 2.4만 |
|---|
| 2026.06.18 | ₩24,676 | ₩26,554 | ₩22,933 | ₩24,274 | -1.63% | 15.1만 |
|---|
| 2026.06.17 | ₩29,504 | ₩35,405 | ₩29,504 | ₩34,064 | +15.45% | 23.2만 |
|---|
| 2026.06.16 | ₩31,248 | ₩32,723 | ₩28,566 | ₩29,504 | -5.58% | 6.9천 |
|---|
| 2026.06.15 | ₩33,125 | ₩33,125 | ₩30,846 | ₩31,650 | -4.45% | 5.2천 |
|---|
| 2026.06.12 | ₩33,930 | ₩36,210 | ₩28,968 | ₩30,041 | -11.46% | 1만 |
|---|
| 2026.06.11 | ₩34,467 | ₩38,088 | ₩33,662 | ₩36,478 | +5.84% | 9.5천 |
|---|
| 2026.06.10 | ₩35,808 | ₩36,478 | ₩33,260 | ₩33,394 | -6.74% | 3.3천 |
|---|
| 2026.06.09 | ₩36,881 | ₩38,892 | ₩35,271 | ₩36,881 | 0.00% | 2.9천 |
|---|
| 2026.06.08 | ₩37,551 | ₩39,563 | ₩35,271 | ₩39,563 | +5.36% | 3.5천 |
|---|
| 2026.06.05 | ₩38,490 | ₩40,233 | ₩35,271 | ₩35,942 | -6.62% | 2.8천 |
|---|
| 2026.06.04 | ₩43,586 | ₩43,854 | ₩38,356 | ₩39,026 | -10.46% | 2.1천 |
|---|
| 2026.06.03 | ₩45,464 | ₩45,464 | ₩42,245 | ₩42,513 | -6.49% | 1.9천 |
|---|
| 2026.06.02 | ₩47,744 | ₩47,744 | ₩42,245 | ₩43,452 | -8.99% | 1.9천 |
|---|
| 2026.06.01 | ₩48,951 | ₩48,951 | ₩44,391 | ₩45,866 | -6.30% | 2천 |
|---|
| 2026.05.29 | ₩48,280 | ₩48,951 | ₩46,268 | ₩47,475 | -1.67% | 1.9천 |
|---|
| 2026.05.28 | ₩49,755 | ₩52,303 | ₩46,000 | ₩48,280 | -2.96% | 6.3천 |
|---|
| 2026.05.27 | ₩49,889 | ₩51,096 | ₩47,609 | ₩49,755 | -0.27% | 1.3천 |
|---|
| 2026.05.26 | ₩52,035 | ₩52,035 | ₩49,353 | ₩49,353 | -5.15% | 1.5천 |
|---|
| 2026.05.22 | ₩52,303 | ₩52,303 | ₩49,621 | ₩50,426 | -3.59% | 1.2천 |
|---|
| 2026.05.21 | ₩54,986 | ₩56,327 | ₩48,414 | ₩49,621 | -9.76% | 3.5천 |
|---|
| 2026.05.20 | ₩53,644 | ₩55,790 | ₩53,242 | ₩54,717 | +2.00% | 4.1천 |
|---|
| 2026.05.19 | ₩56,595 | ₩58,070 | ₩52,706 | ₩54,315 | -4.03% | 1.4천 |
|---|
| 2026.05.18 | ₩59,411 | ₩60,082 | ₩56,327 | ₩58,472 | -1.58% | 754 |
|---|
| 2026.05.15 | ₩57,534 | ₩61,155 | ₩55,924 | ₩59,679 | +3.73% | 1.3천 |
|---|
| 2026.05.14 | ₩57,400 | ₩58,204 | ₩54,047 | ₩57,668 | +0.47% | 1.6천 |
|---|
| 2026.05.13 | ₩60,082 | ₩62,496 | ₩56,729 | ₩57,668 | -4.02% | 1.9천 |
|---|
| 2026.05.12 | ₩63,032 | ₩63,703 | ₩59,545 | ₩59,814 | -5.11% | 2.5천 |
|---|
| 2026.05.11 | ₩67,860 | ₩69,201 | ₩63,032 | ₩64,373 | -5.14% | 2천 |
|---|
| 2026.05.08 | ₩67,056 | ₩69,201 | ₩63,569 | ₩69,201 | +3.20% | 2.8천 |
|---|
| 2026.05.07 | ₩64,642 | ₩67,056 | ₩64,373 | ₩65,714 | +1.66% | 1.3천 |
|---|
| 2026.05.06 | ₩68,531 | ₩70,274 | ₩58,472 | ₩65,178 | -4.89% | 4.3천 |
|---|
| 2026.05.05 | ₩71,615 | ₩73,761 | ₩69,067 | ₩69,738 | -2.62% | 4천 |
|---|
| 2026.05.04 | ₩73,761 | ₩79,394 | ₩72,688 | ₩74,700 | +1.27% | 2.9천 |
|---|
| 2026.05.01 | ₩80,332 | ₩80,332 | ₩73,761 | ₩75,370 | -6.18% | 2.8천 |
|---|
| 2026.04.30 | ₩71,079 | ₩83,551 | ₩69,738 | ₩79,930 | +12.45% | 7.9천 |
|---|
| 2026.04.29 | ₩72,018 | ₩79,125 | ₩70,408 | ₩72,554 | +0.74% | 9.4천 |
|---|
| 2026.04.28 | ₩69,469 | ₩86,904 | ₩61,959 | ₩74,432 | +7.14% | 24.2만 |
|---|
| 2026.04.27 | ₩77,382 | ₩80,601 | ₩65,714 | ₩68,799 | -11.09% | 5.5천 |
|---|
| 2026.04.24 | ₩81,808 | ₩82,881 | ₩75,102 | ₩77,382 | -5.41% | 4.6천 |
|---|
| 2026.04.23 | ₩83,149 | ₩83,417 | ₩79,930 | ₩79,930 | -3.87% | 1.9천 |
|---|
| 2026.04.22 | ₩85,697 | ₩85,697 | ₩82,076 | ₩85,160 | -0.63% | 1.1천 |
|---|
| 2026.04.21 | ₩85,295 | ₩85,831 | ₩78,723 | ₩83,149 | -2.52% | 2.8천 |
|---|
| 2026.04.20 | ₩93,744 | ₩93,744 | ₩85,831 | ₩87,843 | -6.29% | 2.3천 |
|---|
| 2026.04.17 | ₩87,172 | ₩93,609 | ₩87,172 | ₩92,805 | +6.46% | 3.2천 |
|---|
| 2026.04.16 | ₩91,061 | ₩91,061 | ₩83,149 | ₩86,770 | -4.71% | 4천 |
|---|
| 2026.04.15 | ₩93,878 | ₩95,219 | ₩84,490 | ₩88,916 | -5.29% | 3.4천 |
|---|
| 2026.04.14 | ₩95,085 | ₩96,560 | ₩91,195 | ₩93,207 | -1.97% | 3.1천 |
|---|
| 2026.04.13 | ₩111,312 | ₩113,458 | ₩87,172 | ₩97,230 | -12.65% | 8.9천 |
|---|
| 2026.04.10 | ₩138,134 | ₩144,840 | ₩112,653 | ₩116,006 | -16.02% | 9천 |
|---|
| 2026.04.09 | ₩152,887 | ₩174,344 | ₩138,134 | ₩140,817 | -7.89% | 1.4만 |
|---|
| 2026.04.08 | ₩167,639 | ₩178,368 | ₩138,134 | ₩163,615 | -2.40% | 1.9만 |
|---|
| 2026.04.07 | ₩194,461 | ₩195,802 | ₩134,111 | ₩167,639 | -13.79% | 8.8만 |
|---|
| 2026.04.06 | ₩257,493 | ₩301,750 | ₩230,671 | ₩248,105 | -3.65% | 241만 |
|---|
| 2026.04.02 | ₩78,991 | ₩120,700 | ₩76,443 | ₩101,656 | +28.69% | 11.3만 |
|---|
| 2026.04.01 | ₩72,152 | ₩77,650 | ₩71,883 | ₩77,650 | +7.62% | 815 |
|---|
| 2026.03.31 | ₩69,738 | ₩71,079 | ₩65,714 | ₩67,994 | -2.50% | 735 |
|---|
| 2026.03.30 | ₩65,178 | ₩74,297 | ₩58,741 | ₩70,274 | +7.82% | 761 |
|---|
| 2026.03.27 | ₩70,542 | ₩71,749 | ₩58,741 | ₩63,703 | -9.70% | 885 |
|---|
| 2026.03.26 | ₩69,604 | ₩71,079 | ₩68,397 | ₩71,079 | +2.12% | 265 |
|---|
| 2026.03.25 | ₩72,152 | ₩72,152 | ₩68,397 | ₩71,883 | -0.37% | 228 |
|---|
| 2026.03.24 | ₩71,749 | ₩71,749 | ₩67,056 | ₩71,347 | -0.56% | 394 |
|---|
| 2026.03.23 | ₩70,676 | ₩71,749 | ₩63,435 | ₩71,749 | +1.52% | 614 |
|---|
| 2026.03.20 | ₩67,056 | ₩72,420 | ₩65,312 | ₩70,676 | +5.40% | 1.5천 |
|---|
| 2026.03.19 | ₩101,924 | ₩101,924 | ₩54,986 | ₩68,397 | -32.89% | 3.1천 |
|---|
| 2026.03.18 | ₩114,128 | ₩116,677 | ₩91,195 | ₩101,924 | -10.69% | 1.6천 |
|---|
| 2026.03.17 | ₩118,688 | ₩124,723 | ₩111,312 | ₩111,312 | -6.21% | 1.1천 |
|---|
| 2026.03.16 | ₩120,700 | ₩120,700 | ₩110,105 | ₩117,884 | -2.33% | 1.6천 |
|---|
| 2026.03.13 | ₩113,994 | ₩125,930 | ₩109,971 | ₩122,980 | +7.88% | 2.3천 |
|---|
| 2026.03.12 | ₩122,577 | ₩126,064 | ₩118,822 | ₩126,064 | +2.84% | 504 |
|---|
| 2026.03.11 | ₩115,335 | ₩126,064 | ₩113,994 | ₩124,455 | +7.91% | 879 |
|---|
| 2026.03.10 | ₩121,102 | ₩122,041 | ₩109,971 | ₩115,335 | -4.76% | 877 |
|---|
| 2026.03.09 | ₩120,700 | ₩121,773 | ₩113,994 | ₩119,761 | -0.78% | 525 |
|---|
| 2026.03.06 | ₩128,210 | ₩128,210 | ₩115,201 | ₩119,359 | -6.90% | 1.3천 |
|---|
| 2026.03.05 | ₩131,429 | ₩138,134 | ₩130,088 | ₩135,452 | +3.06% | 1.2천 |
|---|
| 2026.03.04 | ₩130,222 | ₩138,134 | ₩127,271 | ₩133,977 | +2.88% | 1.6천 |
|---|
| 2026.03.03 | ₩123,784 | ₩139,475 | ₩119,091 | ₩131,429 | +6.18% | 2.2천 |
|---|
| 2026.03.02 | ₩116,677 | ₩131,697 | ₩113,860 | ₩131,026 | +12.30% | 5.1천 |
|---|
| 2026.02.27 | ₩166,298 | ₩166,566 | ₩138,134 | ₩139,475 | -16.13% | 1.1만 |
|---|
| 2026.02.26 | ₩181,050 | ₩181,050 | ₩142,158 | ₩163,615 | -9.63% | 12.5만 |
|---|
| 2026.02.25 | ₩162,274 | ₩181,050 | ₩155,703 | ₩168,980 | +4.13% | 1.3천 |
|---|
| 2026.02.24 | ₩178,368 | ₩181,050 | ₩156,910 | ₩160,933 | -9.77% | 1.4천 |
|---|
| 2026.02.23 | ₩191,779 | ₩193,120 | ₩150,204 | ₩179,709 | -6.29% | 1.4천 |
|---|
| 2026.02.20 | ₩223,965 | ₩238,718 | ₩183,732 | ₩193,120 | -13.77% | 2.3천 |
|---|
| 2026.02.19 | ₩237,376 | ₩237,376 | ₩201,166 | ₩226,648 | -4.52% | 7천 |
|---|
| 2026.02.18 | ₩249,446 | ₩252,129 | ₩229,330 | ₩237,376 | -4.84% | 1.5천 |
|---|
| 2026.02.17 | ₩260,175 | ₩262,858 | ₩241,400 | ₩252,129 | -3.09% | 942 |
|---|
| 2026.02.13 | ₩370,146 | ₩388,922 | ₩252,129 | ₩269,563 | -27.17% | 5.7천 |
|---|
| 2026.02.12 | ₩379,534 | ₩413,062 | ₩375,511 | ₩405,015 | +6.71% | 4.8천 |
|---|
| 2026.02.11 | ₩403,674 | ₩431,837 | ₩382,216 | ₩394,286 | -2.33% | 2.4천 |
|---|
| 2026.02.10 | ₩430,496 | ₩433,044 | ₩388,922 | ₩402,333 | -6.54% | 3.6천 |
|---|
| 2026.02.09 | ₩555,220 | ₩565,278 | ₩388,922 | ₩423,791 | -23.67% | 4.7천 |
|---|
| 2026.02.06 | ₩523,033 | ₩603,500 | ₩523,033 | ₩583,383 | +11.54% | 741 |
|---|
| 2026.02.05 | ₩603,500 | ₩653,791 | ₩523,033 | ₩553,208 | -8.33% | 2천 |
|---|
| 2026.02.04 | ₩945,483 | ₩945,483 | ₩804,666 | ₩865,016 | -8.51% | 685 |
|---|
| 2026.02.03 | ₩804,666 | ₩955,541 | ₩804,666 | ₩925,366 | +15.00% | 430 |
|---|
| 2026.02.02 | ₩985,716 | ₩985,716 | ₩885,133 | ₩895,191 | -9.18% | 494 |
|---|
| 2026.01.30 | ₩975,658 | ₩985,716 | ₩905,249 | ₩935,424 | -4.12% | 390 |
|---|
| 2026.01.29 | ₩955,541 | ₩975,658 | ₩824,783 | ₩935,424 | -2.11% | 1.5천 |
|---|
| 2026.01.28 | ₩1,056,124 | ₩1,066,182 | ₩965,599 | ₩965,599 | -8.57% | 497 |
|---|
| 2026.01.27 | ₩1,046,066 | ₩1,076,241 | ₩965,599 | ₩1,046,066 | 0.00% | 680 |
|---|
| 2026.01.26 | ₩1,096,357 | ₩1,106,416 | ₩935,424 | ₩985,716 | -10.09% | 830 |
|---|
| 2026.01.23 | ₩1,146,649 | ₩1,217,057 | ₩1,036,007 | ₩1,146,649 | 0.00% | 912 |
|---|
| 2026.01.22 | ₩1,136,591 | ₩1,156,707 | ₩1,036,007 | ₩1,156,707 | +1.77% | 1.2천 |
|---|
| 2026.01.21 | ₩955,541 | ₩1,217,057 | ₩935,424 | ₩1,156,707 | +21.05% | 2.9천 |
|---|
| 2026.01.20 | ₩955,541 | ₩1,015,891 | ₩915,308 | ₩955,541 | 0.00% | 1천 |
|---|
| 2026.01.16 | ₩1,307,582 | ₩1,317,641 | ₩895,191 | ₩1,036,007 | -20.77% | 2만 |
|---|
| 2026.01.15 | ₩895,191 | ₩1,025,949 | ₩885,133 | ₩995,774 | +11.24% | 1.2천 |
|---|
| 2026.01.14 | ₩905,249 | ₩1,025,949 | ₩824,783 | ₩905,249 | 0.00% | 4.3천 |
|---|
| 2026.01.13 | ₩925,366 | ₩925,366 | ₩804,666 | ₩824,783 | -10.87% | 870 |
|---|
| 2026.01.12 | ₩925,366 | ₩935,424 | ₩865,016 | ₩895,191 | -3.26% | 579 |
|---|
| 2026.01.09 | ₩1,005,832 | ₩1,036,007 | ₩905,249 | ₩945,483 | -6.00% | 880 |
|---|
| 2026.01.08 | ₩995,774 | ₩1,015,891 | ₩935,424 | ₩985,716 | -1.01% | 556 |
|---|
| 2026.01.07 | ₩905,249 | ₩1,096,357 | ₩905,249 | ₩985,716 | +8.89% | 1.5천 |
|---|
| 2026.01.06 | ₩814,724 | ₩1,076,241 | ₩814,724 | ₩1,015,891 | +24.69% | 3.6천 |
|---|
| 2026.01.05 | ₩995,774 | ₩995,774 | ₩824,783 | ₩854,958 | -14.14% | 2.3천 |
|---|
| 2026.01.02 | ₩1,015,891 | ₩1,015,891 | ₩865,016 | ₩1,005,832 | -0.99% | 2.8천 |
|---|
| 2025.12.31 | ₩1,126,532 | ₩1,186,882 | ₩915,308 | ₩1,056,124 | -6.25% | 7.6천 |
|---|
| 2025.12.30 | ₩1,347,816 | ₩1,709,915 | ₩1,086,299 | ₩1,227,116 | -8.96% | 11.1만 |
|---|
| 2025.12.29 | ₩724,199 | ₩724,199 | ₩653,791 | ₩683,966 | -5.56% | 1천 |
|---|
| 2025.12.26 | ₩764,433 | ₩804,666 | ₩724,199 | ₩724,199 | -5.26% | 724 |
|---|
| 2025.12.24 | ₩754,374 | ₩865,016 | ₩744,316 | ₩804,666 | +6.67% | 766 |
|---|
| 2025.12.23 | ₩794,608 | ₩854,958 | ₩734,258 | ₩774,491 | -2.53% | 1.6천 |
|---|
| 2025.12.22 | ₩1,076,241 | ₩1,086,299 | ₩824,783 | ₩875,074 | -18.69% | 2.5천 |
|---|
| 2025.12.19 | ₩1,126,532 | ₩1,196,941 | ₩1,066,182 | ₩1,186,882 | +5.36% | 467 |
|---|
| 2025.12.18 | ₩1,066,182 | ₩1,176,824 | ₩1,066,182 | ₩1,136,591 | +6.60% | 695 |
|---|
| 2025.12.17 | ₩1,076,241 | ₩1,126,532 | ₩1,025,949 | ₩1,076,241 | 0.00% | 1천 |
|---|
| 2025.12.16 | ₩1,076,241 | ₩1,227,116 | ₩955,541 | ₩1,126,532 | +4.67% | 1.4천 |
|---|
| 2025.12.15 | ₩1,579,157 | ₩1,589,215 | ₩1,186,882 | ₩1,227,116 | -22.29% | 4.1천 |
|---|
| 2025.12.12 | ₩1,709,915 | ₩1,750,149 | ₩1,518,807 | ₩1,538,924 | -10.00% | 1.3천 |
|---|
| 2025.12.11 | ₩1,810,498 | ₩1,911,082 | ₩1,770,265 | ₩1,770,265 | -2.22% | 852 |
|---|
| 2025.12.10 | ₩1,800,440 | ₩1,870,848 | ₩1,730,032 | ₩1,760,207 | -2.23% | 843 |
|---|
| 2025.12.09 | ₩1,991,548 | ₩2,021,723 | ₩1,770,265 | ₩1,860,790 | -6.57% | 1.8천 |
|---|
| 2025.12.08 | ₩1,709,915 | ₩2,011,665 | ₩1,609,332 | ₩1,991,548 | +16.47% | 2.4천 |
|---|
| 2025.12.05 | ₩1,740,090 | ₩1,840,673 | ₩1,740,090 | ₩1,780,324 | +2.31% | 819 |
|---|
| 2025.12.04 | ₩1,880,907 | ₩2,031,782 | ₩1,750,149 | ₩1,830,615 | -2.67% | 4.1천 |
|---|
| 2025.12.03 | ₩1,780,324 | ₩1,951,315 | ₩1,639,507 | ₩1,911,082 | +7.34% | 2.1천 |
|---|
| 2025.12.02 | ₩1,649,565 | ₩1,770,265 | ₩1,569,099 | ₩1,760,207 | +6.71% | 1.2천 |
|---|
| 2025.12.01 | ₩1,760,207 | ₩1,760,207 | ₩1,548,982 | ₩1,599,274 | -9.14% | 857 |
|---|
| 2025.11.28 | ₩1,599,274 | ₩1,780,324 | ₩1,508,749 | ₩1,699,857 | +6.29% | 714 |
|---|
| 2025.11.26 | ₩1,488,632 | ₩1,760,207 | ₩1,488,632 | ₩1,609,332 | +8.11% | 1.3천 |
|---|
| 2025.11.25 | ₩1,528,865 | ₩1,599,274 | ₩1,458,457 | ₩1,528,865 | 0.00% | 542 |
|---|
| 2025.11.24 | ₩1,438,340 | ₩1,569,099 | ₩1,367,932 | ₩1,508,749 | +4.90% | 1.7천 |
|---|
| 2025.11.21 | ₩1,367,932 | ₩1,458,457 | ₩1,317,641 | ₩1,388,049 | +1.47% | 316 |
|---|
| 2025.11.20 | ₩1,569,099 | ₩1,609,332 | ₩1,327,699 | ₩1,367,932 | -12.82% | 974 |
|---|
| 2025.11.19 | ₩1,810,498 | ₩1,840,673 | ₩1,689,799 | ₩1,699,857 | -6.11% | 322 |
|---|
| 2025.11.18 | ₩1,730,032 | ₩1,890,965 | ₩1,669,682 | ₩1,810,498 | +4.65% | 219 |
|---|
| 2025.11.17 | ₩1,931,198 | ₩1,971,432 | ₩1,669,682 | ₩1,760,207 | -8.85% | 387 |
|---|
| 2025.11.14 | ₩1,921,140 | ₩2,061,957 | ₩1,890,965 | ₩1,951,315 | +1.57% | 817 |
|---|
| 2025.11.13 | ₩2,001,607 | ₩2,031,782 | ₩1,880,907 | ₩1,961,373 | -2.01% | 826 |
|---|
| 2025.11.12 | ₩1,880,907 | ₩2,142,423 | ₩1,850,732 | ₩2,041,840 | +8.56% | 1.4천 |
|---|
| 2025.11.11 | ₩1,890,965 | ₩1,921,140 | ₩1,820,557 | ₩1,870,848 | -1.06% | 418 |
|---|
| 2025.11.10 | ₩1,870,848 | ₩2,011,665 | ₩1,860,790 | ₩1,890,965 | +1.08% | 359 |
|---|
| 2025.11.07 | ₩1,840,673 | ₩1,911,082 | ₩1,740,090 | ₩1,830,615 | -0.55% | 355 |
|---|
| 2025.11.06 | ₩1,951,315 | ₩1,961,373 | ₩1,770,265 | ₩1,880,907 | -3.61% | 600 |
|---|
| 2025.11.05 | ₩2,283,240 | ₩2,313,415 | ₩1,860,790 | ₩1,890,965 | -17.18% | 1.9천 |
|---|
| 2025.11.04 | ₩1,971,432 | ₩2,222,890 | ₩1,911,082 | ₩2,072,015 | +5.10% | 2.1천 |
|---|
| 2025.11.03 | ₩2,243,006 | ₩2,313,415 | ₩1,166,766 | ₩1,911,082 | -14.80% | 1.1천 |
|---|
| 2025.10.31 | ₩2,595,048 | ₩2,635,281 | ₩2,192,715 | ₩2,403,940 | -7.36% | 1.4천 |
|---|
| 2025.10.30 | ₩2,776,098 | ₩2,916,914 | ₩2,474,348 | ₩2,595,048 | -6.52% | 4.9천 |
|---|
| 2025.10.29 | ₩3,822,163 | ₩4,023,330 | ₩2,745,923 | ₩2,876,681 | -24.74% | 2.3만 |
|---|
| 2025.10.28 | ₩2,916,914 | ₩3,158,314 | ₩2,866,623 | ₩2,916,914 | 0.00% | 2천 |
|---|
| 2025.10.27 | ₩2,967,206 | ₩3,047,672 | ₩2,816,331 | ₩2,977,264 | +0.34% | 255 |
|---|
| 2025.10.24 | ₩2,735,864 | ₩3,077,847 | ₩2,735,864 | ₩2,916,914 | +6.62% | 622 |
|---|
| 2025.10.23 | ₩2,806,273 | ₩2,866,623 | ₩2,725,806 | ₩2,745,923 | -2.15% | 289 |
|---|
| 2025.10.22 | ₩3,007,439 | ₩3,017,498 | ₩2,615,165 | ₩2,816,331 | -6.35% | 504 |
|---|
| 2025.10.21 | ₩3,238,781 | ₩3,238,781 | ₩3,037,614 | ₩3,067,789 | -5.28% | 676 |
|---|
| 2025.10.20 | ₩3,168,372 | ₩3,319,247 | ₩2,947,089 | ₩3,238,781 | +2.22% | 218 |
|---|
| 2025.10.17 | ₩2,916,914 | ₩3,087,906 | ₩2,826,389 | ₩2,987,323 | +2.41% | 193 |
|---|
| 2025.10.16 | ₩3,108,022 | ₩3,228,722 | ₩2,916,914 | ₩3,097,964 | -0.32% | 263 |
|---|
| 2025.10.15 | ₩3,218,664 | ₩4,023,330 | ₩3,067,789 | ₩3,108,022 | -3.44% | 1.1천 |
|---|
| 2025.10.14 | ₩3,128,139 | ₩3,188,489 | ₩2,916,914 | ₩3,087,906 | -1.29% | 140 |
|---|
| 2025.10.13 | ₩3,520,414 | ₩3,520,414 | ₩3,168,372 | ₩3,228,722 | -8.29% | 133 |
|---|
| 2025.10.10 | ₩3,470,122 | ₩3,520,414 | ₩3,168,372 | ₩3,299,131 | -4.93% | 165 |
|---|