시장 데이터를 불러오는 중
전체 종목
퍼스날리스 과거 주가
Personalis, Inc. - Common Stock · PSNL · NASDAQ
주요 사업 분야는 의료 관련 제품·서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Personalis, Inc. - Common Stock · PSNL · NASDAQ
주요 사업 분야는 의료 관련 제품·서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩21,695 | ₩21,762 | ₩21,407 | ₩21,440 | -1.17% | 183.6만 |
| 2026.10.08 | ₩21,333 | ₩21,708 | ₩21,333 | ₩21,521 | +0.88% | 146.8만 |
| 2026.10.07 | ₩21,139 | ₩21,574 | ₩21,012 | ₩21,440 | +1.43% | 381.8만 |
| 2026.10.06 | ₩21,775 | ₩22,218 | ₩21,226 | ₩21,481 | -1.35% | 566만 |
| 2026.10.05 | ₩21,601 | ₩22,070 | ₩21,467 | ₩21,976 | +1.74% | 170.3만 |
| 2026.10.02 | ₩21,950 | ₩22,030 | ₩21,601 | ₩21,816 | -0.61% | 113.9만 |
| 2026.10.01 | ₩21,735 | ₩21,862 | ₩21,534 | ₩21,668 | -0.31% | 166만 |
| 2026.09.30 | ₩22,003 | ₩22,231 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,816 |
| -0.85% |
| 98.1만 |
| 2026.09.29 | ₩21,775 | ₩22,070 | ₩21,548 | ₩21,909 | +0.62% | 103.8만 |
|---|
| 2026.09.28 | ₩21,735 | ₩22,084 | ₩21,440 | ₩21,869 | +0.62% | 167만 |
|---|
| 2026.09.25 | ₩22,432 | ₩22,472 | ₩21,950 | ₩22,057 | -1.67% | 101.4만 |
|---|
| 2026.09.24 | ₩21,655 | ₩22,285 | ₩21,574 | ₩22,204 | +2.54% | 170.6만 |
|---|
| 2026.09.23 | ₩21,655 | ₩22,003 | ₩21,561 | ₩21,909 | +1.18% | 112.4만 |
|---|
| 2026.09.22 | ₩21,829 | ₩22,084 | ₩21,615 | ₩21,923 | +0.43% | 136.9만 |
|---|
| 2026.09.21 | ₩21,950 | ₩22,110 | ₩21,534 | ₩21,762 | -0.85% | 181.6만 |
|---|
| 2026.09.18 | ₩21,842 | ₩22,030 | ₩21,601 | ₩21,976 | +0.61% | 318만 |
|---|
| 2026.09.17 | ₩22,003 | ₩22,043 | ₩21,615 | ₩21,749 | -1.16% | 564.9만 |
|---|
| 2026.09.16 | ₩21,708 | ₩21,963 | ₩21,387 | ₩21,588 | -0.56% | 225.6만 |
|---|
| 2026.09.15 | ₩21,641 | ₩21,976 | ₩21,326 | ₩21,574 | -0.31% | 242.7만 |
|---|
| 2026.09.14 | ₩21,641 | ₩21,976 | ₩21,507 | ₩21,829 | +0.87% | 169만 |
|---|
| 2026.09.11 | ₩22,057 | ₩22,218 | ₩21,695 | ₩21,722 | -1.52% | 140.7만 |
|---|
| 2026.09.10 | ₩21,534 | ₩22,097 | ₩21,440 | ₩21,883 | +1.62% | 229.7만 |
|---|
| 2026.09.09 | ₩22,244 | ₩22,546 | ₩21,950 | ₩21,976 | -1.20% | 278.3만 |
|---|
| 2026.09.08 | ₩23,048 | ₩23,249 | ₩22,057 | ₩22,244 | -3.49% | 254.9만 |
|---|
| 2026.09.04 | ₩22,338 | ₩23,089 | ₩22,137 | ₩23,048 | +3.18% | 252.2만 |
|---|
| 2026.09.03 | ₩22,713 | ₩22,780 | ₩22,030 | ₩22,553 | -0.71% | 249.3만 |
|---|
| 2026.09.02 | ₩22,968 | ₩22,995 | ₩22,392 | ₩22,419 | -2.39% | 222.6만 |
|---|
| 2026.09.01 | ₩22,780 | ₩23,284 | ₩22,526 | ₩22,861 | +0.35% | 361.9만 |
|---|
| 2026.08.31 | ₩22,780 | ₩23,107 | ₩22,244 | ₩22,486 | -1.29% | 284.6만 |
|---|
| 2026.08.28 | ₩22,445 | ₩23,099 | ₩22,244 | ₩22,874 | +1.91% | 297.3만 |
|---|
| 2026.08.27 | ₩22,888 | ₩23,638 | ₩22,177 | ₩22,512 | -1.64% | 494.4만 |
|---|
| 2026.08.26 | ₩23,022 | ₩23,450 | ₩22,566 | ₩22,888 | -0.58% | 217.5만 |
|---|
| 2026.08.25 | ₩22,901 | ₩23,424 | ₩22,512 | ₩23,115 | +0.94% | 289.6만 |
|---|
| 2026.08.24 | ₩22,794 | ₩23,357 | ₩22,499 | ₩22,861 | +0.29% | 479.3만 |
|---|
| 2026.08.21 | ₩22,318 | ₩25,313 | ₩22,271 | ₩24,630 | +10.36% | 799.6만 |
|---|
| 2026.08.20 | ₩21,320 | ₩22,861 | ₩21,320 | ₩22,620 | +6.10% | 1420.9만 |
|---|
| 2026.08.19 | ₩20,395 | ₩21,357 | ₩19,323 | ₩21,186 | +3.88% | 828만 |
|---|
| 2026.08.18 | ₩18,452 | ₩18,733 | ₩18,331 | ₩18,640 | +1.02% | 102.5만 |
|---|
| 2026.08.17 | ₩18,626 | ₩19,068 | ₩18,468 | ₩18,613 | -0.07% | 109.4만 |
|---|
| 2026.08.14 | ₩18,908 | ₩19,202 | ₩18,653 | ₩18,814 | -0.50% | 104.3만 |
|---|
| 2026.08.13 | ₩19,156 | ₩19,444 | ₩18,800 | ₩19,323 | +0.87% | 116.9만 |
|---|
| 2026.08.12 | ₩18,800 | ₩19,135 | ₩18,586 | ₩19,042 | +1.28% | 155만 |
|---|
| 2026.08.11 | ₩19,109 | ₩19,229 | ₩18,693 | ₩18,787 | -1.68% | 323.3만 |
|---|
| 2026.08.10 | ₩18,881 | ₩19,846 | ₩18,787 | ₩19,430 | +2.91% | 420.9만 |
|---|
| 2026.08.07 | ₩17,742 | ₩19,162 | ₩17,594 | ₩18,975 | +6.95% | 321.1만 |
|---|
| 2026.08.06 | ₩17,715 | ₩18,029 | ₩17,313 | ₩17,460 | -1.44% | 170.1만 |
|---|
| 2026.08.05 | ₩18,010 | ₩18,398 | ₩17,883 | ₩18,117 | +0.60% | 147.1만 |
|---|
| 2026.08.04 | ₩17,956 | ₩18,224 | ₩17,527 | ₩18,117 | +0.90% | 167.9만 |
|---|
| 2026.08.03 | ₩16,670 | ₩18,030 | ₩16,549 | ₩17,688 | +6.11% | 484.9만 |
|---|
| 2026.07.31 | ₩17,085 | ₩17,246 | ₩16,482 | ₩16,965 | -0.71% | 274.4만 |
|---|
| 2026.07.30 | ₩15,933 | ₩16,509 | ₩15,839 | ₩16,455 | +3.28% | 274.3만 |
|---|
| 2026.07.29 | ₩15,893 | ₩16,388 | ₩15,437 | ₩15,718 | -1.10% | 206.5만 |
|---|
| 2026.07.28 | ₩15,839 | ₩16,134 | ₩15,477 | ₩15,919 | +0.51% | 281만 |
|---|
| 2026.07.27 | ₩16,013 | ₩16,268 | ₩15,504 | ₩16,053 | +0.25% | 461.8만 |
|---|
| 2026.07.24 | ₩16,536 | ₩16,924 | ₩15,725 | ₩15,785 | -4.54% | 290만 |
|---|
| 2026.07.23 | ₩16,603 | ₩17,246 | ₩16,181 | ₩16,375 | -1.37% | 374.6만 |
|---|
| 2026.07.22 | ₩17,876 | ₩17,970 | ₩16,663 | ₩16,710 | -6.52% | 404.5만 |
|---|
| 2026.07.21 | ₩17,822 | ₩18,425 | ₩17,340 | ₩18,010 | +1.05% | 681.2만 |
|---|
| 2026.07.20 | ₩19,504 | ₩19,765 | ₩17,568 | ₩17,876 | -8.35% | 1207.2만 |
|---|
| 2026.07.17 | ₩21,434 | ₩21,963 | ₩20,342 | ₩20,623 | -3.78% | 661.9만 |
|---|
| 2026.07.16 | ₩20,770 | ₩21,601 | ₩19,457 | ₩20,878 | +0.52% | 1287만 |
|---|
| 2026.07.15 | ₩20,502 | ₩21,534 | ₩19,899 | ₩21,159 | +3.20% | 502.1만 |
|---|
| 2026.07.14 | ₩20,288 | ₩20,536 | ₩19,832 | ₩20,141 | -0.73% | 349.8만 |
|---|
| 2026.07.13 | ₩18,532 | ₩21,641 | ₩18,117 | ₩20,154 | +8.75% | 1066.8만 |
|---|
| 2026.07.10 | ₩19,604 | ₩19,604 | ₩18,157 | ₩18,854 | -3.83% | 378.6만 |
|---|
| 2026.07.09 | ₩19,578 | ₩20,583 | ₩19,189 | ₩19,631 | +0.27% | 551.2만 |
|---|
| 2026.07.08 | ₩18,117 | ₩19,068 | ₩17,420 | ₩18,908 | +4.36% | 442.7만 |
|---|
| 2026.07.07 | ₩18,733 | ₩19,176 | ₩18,010 | ₩18,733 | 0.00% | 346.1만 |
|---|
| 2026.07.06 | ₩18,251 | ₩19,872 | ₩17,755 | ₩19,216 | +5.29% | 457.8만 |
|---|
| 2026.07.02 | ₩18,720 | ₩19,082 | ₩17,734 | ₩18,251 | -2.51% | 378.3만 |
|---|
| 2026.07.01 | ₩17,635 | ₩19,001 | ₩17,487 | ₩18,479 | +4.79% | 396.7만 |
|---|
| 2026.06.30 | ₩18,264 | ₩18,358 | ₩17,152 | ₩17,956 | -1.69% | 409.9만 |
|---|
| 2026.06.29 | ₩17,367 | ₩18,854 | ₩16,938 | ₩18,425 | +6.10% | 377.7만 |
|---|
| 2026.06.26 | ₩16,750 | ₩17,916 | ₩16,425 | ₩17,447 | +4.16% | 835.5만 |
|---|
| 2026.06.25 | ₩15,732 | ₩17,246 | ₩15,605 | ₩16,871 | +7.24% | 526.2만 |
|---|
| 2026.06.24 | ₩13,749 | ₩15,330 | ₩13,749 | ₩15,223 | +10.72% | 596만 |
|---|
| 2026.06.23 | ₩13,239 | ₩14,151 | ₩13,079 | ₩13,481 | +1.82% | 188.2만 |
|---|
| 2026.06.22 | ₩14,057 | ₩14,553 | ₩12,931 | ₩13,628 | -3.05% | 250.6만 |
|---|
| 2026.06.18 | ₩13,400 | ₩14,177 | ₩13,246 | ₩14,124 | +5.40% | 382.3만 |
|---|
| 2026.06.17 | ₩12,998 | ₩14,244 | ₩12,753 | ₩13,065 | +0.52% | 326.2만 |
|---|
| 2026.06.16 | ₩13,092 | ₩13,950 | ₩12,837 | ₩12,985 | -0.82% | 273.7만 |
|---|
| 2026.06.15 | ₩13,373 | ₩13,816 | ₩12,851 | ₩13,119 | -1.90% | 252만 |
|---|
| 2026.06.12 | ₩12,690 | ₩13,226 | ₩12,502 | ₩12,851 | +1.27% | 196.5만 |
|---|
| 2026.06.11 | ₩12,998 | ₩13,025 | ₩12,248 | ₩12,623 | -2.89% | 368.5만 |
|---|
| 2026.06.10 | ₩12,811 | ₩13,802 | ₩12,703 | ₩12,878 | +0.52% | 202.1만 |
|---|
| 2026.06.09 | ₩13,481 | ₩13,561 | ₩12,167 | ₩13,065 | -3.08% | 401.1만 |
|---|
| 2026.06.08 | ₩14,767 | ₩14,861 | ₩13,414 | ₩13,454 | -8.89% | 234.2만 |
|---|
| 2026.06.05 | ₩15,745 | ₩16,013 | ₩13,909 | ₩14,405 | -8.51% | 414.9만 |
|---|
| 2026.06.04 | ₩14,445 | ₩16,790 | ₩14,191 | ₩16,214 | +12.24% | 554.7만 |
|---|
| 2026.06.03 | ₩14,713 | ₩14,807 | ₩13,896 | ₩14,445 | -1.82% | 290.8만 |
|---|
| 2026.06.02 | ₩14,767 | ₩15,082 | ₩14,311 | ₩14,928 | +1.09% | 242.2만 |
|---|
| 2026.06.01 | ₩14,727 | ₩15,705 | ₩14,097 | ₩15,089 | +2.46% | 300.1만 |
|---|
| 2026.05.29 | ₩14,486 | ₩15,879 | ₩14,352 | ₩15,276 | +5.46% | 447.2만 |
|---|
| 2026.05.28 | ₩12,623 | ₩14,807 | ₩12,543 | ₩14,713 | +16.56% | 411.5만 |
|---|
| 2026.05.27 | ₩12,275 | ₩12,737 | ₩11,839 | ₩12,717 | +3.60% | 245.9만 |
|---|
| 2026.05.26 | ₩11,685 | ₩12,355 | ₩11,524 | ₩11,980 | +2.52% | 239만 |
|---|
| 2026.05.22 | ₩11,189 | ₩11,645 | ₩10,787 | ₩11,350 | +1.44% | 268.8만 |
|---|
| 2026.05.21 | ₩10,533 | ₩11,497 | ₩10,318 | ₩11,055 | +4.96% | 416.7만 |
|---|
| 2026.05.20 | ₩9,662 | ₩10,667 | ₩9,648 | ₩10,653 | +10.26% | 269.7만 |
|---|
| 2026.05.19 | ₩8,911 | ₩9,554 | ₩8,678 | ₩9,434 | +5.86% | 186.9만 |
|---|
| 2026.05.18 | ₩8,563 | ₩9,822 | ₩8,563 | ₩9,005 | +5.16% | 236.5만 |
|---|
| 2026.05.15 | ₩8,737 | ₩8,831 | ₩8,469 | ₩8,523 | -2.45% | 177.4만 |
|---|
| 2026.05.14 | ₩8,643 | ₩9,273 | ₩8,415 | ₩8,992 | +4.03% | 339.3만 |
|---|
| 2026.05.13 | ₩9,139 | ₩9,907 | ₩8,502 | ₩8,563 | -6.30% | 578.1만 |
|---|
| 2026.05.12 | ₩7,759 | ₩8,322 | ₩7,638 | ₩8,094 | +4.32% | 148.3만 |
|---|
| 2026.05.11 | ₩7,960 | ₩8,094 | ₩7,692 | ₩7,745 | -2.69% | 161.4만 |
|---|
| 2026.05.08 | ₩7,638 | ₩8,134 | ₩7,263 | ₩8,013 | +4.91% | 272.7만 |
|---|
| 2026.05.07 | ₩8,080 | ₩8,281 | ₩7,812 | ₩8,027 | -0.66% | 151만 |
|---|
| 2026.05.06 | ₩7,558 | ₩8,348 | ₩7,464 | ₩8,134 | +7.62% | 317.3만 |
|---|
| 2026.05.05 | ₩8,027 | ₩8,174 | ₩7,437 | ₩7,451 | -7.18% | 221.7만 |
|---|
| 2026.05.04 | ₩7,692 | ₩8,007 | ₩7,665 | ₩7,906 | +2.79% | 171.5만 |
|---|
| 2026.05.01 | ₩7,424 | ₩7,745 | ₩7,169 | ₩7,745 | +4.33% | 197.1만 |
|---|
| 2026.04.30 | ₩6,834 | ₩7,625 | ₩6,727 | ₩7,397 | +8.24% | 564.3만 |
|---|
| 2026.04.29 | ₩7,330 | ₩7,330 | ₩6,640 | ₩6,754 | -7.86% | 219.7만 |
|---|
| 2026.04.28 | ₩7,893 | ₩7,987 | ₩7,236 | ₩7,370 | -6.62% | 206.9만 |
|---|
| 2026.04.27 | ₩8,147 | ₩8,509 | ₩7,966 | ₩7,987 | -1.97% | 141.3만 |
|---|
| 2026.04.24 | ₩7,906 | ₩8,281 | ₩7,853 | ₩8,174 | +3.39% | 244.4만 |
|---|
| 2026.04.23 | ₩8,402 | ₩8,496 | ₩7,622 | ₩7,906 | -5.90% | 228만 |
|---|
| 2026.04.22 | ₩8,603 | ₩8,683 | ₩8,295 | ₩8,456 | -1.71% | 133.4만 |
|---|
| 2026.04.21 | ₩8,429 | ₩8,848 | ₩8,201 | ₩8,362 | -0.79% | 264.8만 |
|---|
| 2026.04.20 | ₩8,750 | ₩8,824 | ₩8,308 | ₩8,496 | -2.91% | 280.3만 |
|---|
| 2026.04.17 | ₩9,327 | ₩9,434 | ₩9,005 | ₩9,018 | -3.30% | 140만 |
|---|
| 2026.04.16 | ₩8,925 | ₩9,099 | ₩8,610 | ₩8,925 | 0.00% | 88만 |
|---|
| 2026.04.15 | ₩9,045 | ₩9,246 | ₩8,710 | ₩8,884 | -1.78% | 149.2만 |
|---|
| 2026.04.14 | ₩8,683 | ₩9,099 | ₩8,670 | ₩8,951 | +3.09% | 99.9만 |
|---|
| 2026.04.13 | ₩8,013 | ₩8,787 | ₩7,906 | ₩8,456 | +5.52% | 132.5만 |
|---|
| 2026.04.10 | ₩8,241 | ₩8,322 | ₩7,879 | ₩8,067 | -2.11% | 142.5만 |
|---|
| 2026.04.09 | ₩8,435 | ₩8,435 | ₩7,786 | ₩8,161 | -3.26% | 165.7만 |
|---|
| 2026.04.08 | ₩8,992 | ₩9,218 | ₩8,402 | ₩8,482 | -5.66% | 172.7만 |
|---|
| 2026.04.07 | ₩8,630 | ₩8,630 | ₩8,040 | ₩8,268 | -4.19% | 170.3만 |
|---|
| 2026.04.06 | ₩8,858 | ₩9,045 | ₩8,717 | ₩8,817 | -0.45% | 70.2만 |
|---|
| 2026.04.02 | ₩8,295 | ₩9,092 | ₩8,241 | ₩8,817 | +6.30% | 97.8만 |
|---|
| 2026.04.01 | ₩8,791 | ₩9,045 | ₩8,643 | ₩8,791 | 0.00% | 122.2만 |
|---|
| 2026.03.31 | ₩8,590 | ₩8,844 | ₩8,094 | ₩8,536 | -0.62% | 218만 |
|---|
| 2026.03.30 | ₩8,590 | ₩8,643 | ₩8,127 | ₩8,362 | -2.65% | 137.8만 |
|---|
| 2026.03.27 | ₩9,729 | ₩9,809 | ₩8,355 | ₩8,496 | -12.67% | 346.3만 |
|---|
| 2026.03.26 | ₩10,077 | ₩10,441 | ₩9,796 | ₩9,809 | -2.66% | 137.4만 |
|---|
| 2026.03.25 | ₩10,626 | ₩11,028 | ₩10,305 | ₩10,318 | -2.90% | 128만 |
|---|
| 2026.03.24 | ₩10,037 | ₩10,600 | ₩9,916 | ₩10,425 | +3.87% | 121.6만 |
|---|
| 2026.03.23 | ₩10,050 | ₩10,452 | ₩9,909 | ₩10,198 | +1.47% | 216만 |
|---|
| 2026.03.20 | ₩9,608 | ₩9,809 | ₩9,407 | ₩9,729 | +1.26% | 191.8만 |
|---|
| 2026.03.19 | ₩8,978 | ₩9,863 | ₩8,911 | ₩9,635 | +7.31% | 125.6만 |
|---|
| 2026.03.18 | ₩9,380 | ₩9,635 | ₩9,152 | ₩9,327 | -0.57% | 119.8만 |
|---|
| 2026.03.17 | ₩9,152 | ₩9,581 | ₩9,072 | ₩9,541 | +4.25% | 77.4만 |
|---|
| 2026.03.16 | ₩9,300 | ₩9,367 | ₩9,005 | ₩9,099 | -2.16% | 123.3만 |
|---|
| 2026.03.13 | ₩8,925 | ₩9,521 | ₩8,912 | ₩9,005 | +0.90% | 198.8만 |
|---|
| 2026.03.12 | ₩10,265 | ₩10,365 | ₩8,791 | ₩8,831 | -13.97% | 339.6만 |
|---|
| 2026.03.11 | ₩11,095 | ₩11,176 | ₩10,452 | ₩10,653 | -3.99% | 118.3만 |
|---|
| 2026.03.10 | ₩11,028 | ₩11,278 | ₩10,787 | ₩11,136 | +0.97% | 115.6만 |
|---|
| 2026.03.09 | ₩10,251 | ₩10,988 | ₩10,015 | ₩10,935 | +6.67% | 139.5만 |
|---|
| 2026.03.06 | ₩11,109 | ₩11,310 | ₩10,385 | ₩10,506 | -5.43% | 168만 |
|---|
| 2026.03.05 | ₩11,457 | ₩12,033 | ₩11,055 | ₩11,471 | +0.12% | 158.1만 |
|---|
| 2026.03.04 | ₩11,873 | ₩12,288 | ₩11,591 | ₩11,966 | +0.79% | 172만 |
|---|
| 2026.03.03 | ₩11,404 | ₩11,806 | ₩10,988 | ₩11,618 | +1.88% | 176.3만 |
|---|
| 2026.03.02 | ₩11,069 | ₩12,583 | ₩11,055 | ₩12,141 | +9.69% | 195.4만 |
|---|
| 2026.02.27 | ₩11,538 | ₩12,730 | ₩11,002 | ₩12,141 | +5.23% | 315.3만 |
|---|
| 2026.02.26 | ₩11,136 | ₩12,244 | ₩10,988 | ₩12,100 | +8.66% | 150만 |
|---|
| 2026.02.25 | ₩11,296 | ₩11,457 | ₩11,055 | ₩11,136 | -1.42% | 96.9만 |
|---|
| 2026.02.24 | ₩11,082 | ₩11,444 | ₩10,881 | ₩11,109 | +0.24% | 85.8만 |
|---|
| 2026.02.23 | ₩10,948 | ₩11,189 | ₩10,486 | ₩11,109 | +1.47% | 103.7만 |
|---|
| 2026.02.20 | ₩11,538 | ₩11,846 | ₩10,734 | ₩11,095 | -3.83% | 139.3만 |
|---|
| 2026.02.19 | ₩11,819 | ₩12,007 | ₩11,538 | ₩11,940 | +1.02% | 89.7만 |
|---|
| 2026.02.18 | ₩11,417 | ₩12,808 | ₩11,390 | ₩12,060 | +5.63% | 140만 |
|---|
| 2026.02.17 | ₩11,350 | ₩11,913 | ₩11,095 | ₩11,484 | +1.18% | 122.7만 |
|---|
| 2026.02.13 | ₩11,323 | ₩11,739 | ₩10,881 | ₩11,002 | -2.84% | 73.5만 |
|---|
| 2026.02.12 | ₩12,033 | ₩12,108 | ₩10,653 | ₩11,243 | -6.57% | 124.5만 |
|---|
| 2026.02.11 | ₩11,444 | ₩11,993 | ₩11,069 | ₩11,926 | +4.22% | 168.3만 |
|---|
| 2026.02.10 | ₩11,430 | ₩12,047 | ₩11,189 | ₩11,551 | +1.06% | 193만 |
|---|
| 2026.02.09 | ₩10,734 | ₩10,814 | ₩10,278 | ₩10,492 | -2.25% | 72.6만 |
|---|
| 2026.02.06 | ₩10,519 | ₩11,055 | ₩10,159 | ₩10,794 | +2.61% | 141만 |
|---|
| 2026.02.05 | ₩10,894 | ₩11,316 | ₩9,742 | ₩9,936 | -8.79% | 172만 |
|---|
| 2026.02.04 | ₩12,489 | ₩12,489 | ₩10,586 | ₩11,136 | -10.84% | 159.2만 |
|---|
| 2026.02.03 | ₩12,757 | ₩13,119 | ₩11,899 | ₩12,328 | -3.36% | 81.2만 |
|---|
| 2026.02.02 | ₩12,569 | ₩12,811 | ₩12,288 | ₩12,529 | -0.32% | 83.8만 |
|---|
| 2026.01.30 | ₩13,065 | ₩13,313 | ₩12,342 | ₩12,556 | -3.90% | 101.2만 |
|---|
| 2026.01.29 | ₩13,400 | ₩13,641 | ₩12,904 | ₩13,360 | -0.30% | 82.9만 |
|---|
| 2026.01.28 | ₩13,869 | ₩14,003 | ₩13,293 | ₩13,387 | -3.48% | 107.6만 |
|---|
| 2026.01.27 | ₩13,923 | ₩14,325 | ₩13,668 | ₩13,829 | -0.67% | 108.1만 |
|---|
| 2026.01.26 | ₩13,775 | ₩14,311 | ₩13,414 | ₩13,883 | +0.78% | 106.5만 |
|---|
| 2026.01.23 | ₩15,008 | ₩15,302 | ₩13,400 | ₩13,628 | -9.20% | 155.8만 |
|---|
| 2026.01.22 | ₩13,012 | ₩15,410 | ₩13,012 | ₩15,075 | +15.86% | 207.9만 |
|---|
| 2026.01.21 | ₩12,717 | ₩13,306 | ₩12,074 | ₩12,931 | +1.69% | 194.4만 |
|---|
| 2026.01.20 | ₩12,677 | ₩13,239 | ₩12,301 | ₩12,583 | -0.74% | 152.5만 |
|---|
| 2026.01.16 | ₩12,971 | ₩14,043 | ₩12,583 | ₩13,253 | +2.17% | 310.8만 |
|---|
| 2026.01.15 | ₩12,610 | ₩13,156 | ₩12,529 | ₩12,878 | +2.13% | 115.9만 |
|---|
| 2026.01.14 | ₩11,725 | ₩12,502 | ₩11,404 | ₩12,462 | +6.29% | 90만 |
|---|
| 2026.01.13 | ₩11,605 | ₩12,301 | ₩11,337 | ₩11,765 | +1.39% | 116.1만 |
|---|
| 2026.01.12 | ₩11,042 | ₩11,658 | ₩10,546 | ₩11,484 | +4.00% | 115.7만 |
|---|
| 2026.01.09 | ₩11,430 | ₩11,444 | ₩10,747 | ₩10,854 | -5.04% | 117.6만 |
|---|
| 2026.01.08 | ₩11,980 | ₩12,092 | ₩10,868 | ₩11,223 | -6.32% | 163.9만 |
|---|
| 2026.01.07 | ₩12,141 | ₩13,052 | ₩12,060 | ₩12,529 | +3.20% | 136만 |
|---|
| 2026.01.06 | ₩10,801 | ₩12,455 | ₩10,787 | ₩12,261 | +13.52% | 127만 |
|---|
| 2026.01.05 | ₩10,586 | ₩10,841 | ₩10,358 | ₩10,747 | +1.52% | 122.3만 |
|---|
| 2026.01.02 | ₩10,881 | ₩10,914 | ₩10,345 | ₩10,519 | -3.33% | 76.8만 |
|---|
| 2025.12.31 | ₩10,720 | ₩10,868 | ₩10,600 | ₩10,667 | -0.50% | 56만 |
|---|
| 2025.12.30 | ₩10,707 | ₩10,908 | ₩10,562 | ₩10,680 | -0.25% | 74.6만 |
|---|
| 2025.12.29 | ₩10,734 | ₩11,082 | ₩10,566 | ₩10,626 | -1.00% | 74.1만 |
|---|
| 2025.12.26 | ₩11,283 | ₩11,283 | ₩10,908 | ₩10,908 | -3.33% | 45.5만 |
|---|
| 2025.12.24 | ₩11,310 | ₩11,739 | ₩11,028 | ₩11,270 | -0.36% | 43.7만 |
|---|
| 2025.12.23 | ₩11,658 | ₩11,940 | ₩11,216 | ₩11,283 | -3.22% | 77.5만 |
|---|
| 2025.12.22 | ₩11,792 | ₩12,187 | ₩11,658 | ₩11,685 | -0.91% | 83.5만 |
|---|
| 2025.12.19 | ₩10,707 | ₩11,564 | ₩10,707 | ₩11,457 | +7.01% | 694.6만 |
|---|
| 2025.12.18 | ₩10,760 | ₩11,229 | ₩10,452 | ₩10,620 | -1.31% | 137.6만 |
|---|
| 2025.12.17 | ₩10,734 | ₩10,948 | ₩10,291 | ₩10,372 | -3.37% | 101.9만 |
|---|
| 2025.12.16 | ₩11,270 | ₩11,611 | ₩10,653 | ₩10,693 | -5.11% | 99.9만 |
|---|
| 2025.12.15 | ₩11,765 | ₩11,960 | ₩11,276 | ₩11,363 | -3.42% | 125.1만 |
|---|
| 2025.12.12 | ₩12,556 | ₩12,583 | ₩11,745 | ₩11,752 | -6.40% | 433.9만 |
|---|
| 2025.12.11 | ₩12,543 | ₩12,623 | ₩12,114 | ₩12,435 | -0.85% | 72.3만 |
|---|
| 2025.12.10 | ₩12,409 | ₩12,784 | ₩12,179 | ₩12,422 | +0.11% | 114.3만 |
|---|
| 2025.12.09 | ₩13,012 | ₩13,197 | ₩12,295 | ₩12,409 | -4.63% | 104.1만 |
|---|
| 2025.12.08 | ₩12,971 | ₩13,172 | ₩12,630 | ₩13,159 | +1.45% | 136.4만 |
|---|
| 2025.12.05 | ₩14,003 | ₩14,043 | ₩12,636 | ₩12,811 | -8.52% | 143.9만 |
|---|
| 2025.12.04 | ₩13,521 | ₩14,070 | ₩13,213 | ₩14,043 | +3.87% | 95.1만 |
|---|
| 2025.12.03 | ₩13,574 | ₩14,003 | ₩13,333 | ₩13,628 | +0.39% | 99.5만 |
|---|
| 2025.12.02 | ₩13,079 | ₩13,816 | ₩12,945 | ₩13,534 | +3.48% | 108.1만 |
|---|
| 2025.12.01 | ₩13,534 | ₩13,641 | ₩12,516 | ₩12,971 | -4.16% | 184.9만 |
|---|
| 2025.11.28 | ₩14,472 | ₩14,472 | ₩13,950 | ₩14,378 | -0.65% | 60.6만 |
|---|
| 2025.11.26 | ₩15,075 | ₩15,276 | ₩14,084 | ₩14,365 | -4.71% | 145.1만 |
|---|
| 2025.11.25 | ₩13,360 | ₩15,048 | ₩12,610 | ₩15,022 | +12.44% | 287.7만 |
|---|
| 2025.11.24 | ₩13,105 | ₩13,648 | ₩12,931 | ₩13,387 | +2.15% | 206만 |
|---|
| 2025.11.21 | ₩11,095 | ₩13,239 | ₩11,015 | ₩13,038 | +17.51% | 195.2만 |
|---|
| 2025.11.20 | ₩11,189 | ₩12,248 | ₩10,961 | ₩11,095 | -0.84% | 164.2만 |
|---|
| 2025.11.19 | ₩10,278 | ₩11,283 | ₩10,198 | ₩11,042 | +7.43% | 110.6만 |
|---|
| 2025.11.18 | ₩9,876 | ₩10,557 | ₩9,528 | ₩10,211 | +3.39% | 100.5만 |
|---|
| 2025.11.17 | ₩9,930 | ₩10,412 | ₩9,684 | ₩10,023 | +0.94% | 302.9만 |
|---|
| 2025.11.14 | ₩9,769 | ₩10,466 | ₩9,715 | ₩10,064 | +3.02% | 112.7만 |
|---|
| 2025.11.13 | ₩10,626 | ₩10,908 | ₩10,144 | ₩10,184 | -4.16% | 102.7만 |
|---|
| 2025.11.12 | ₩11,457 | ₩11,631 | ₩10,720 | ₩10,734 | -6.32% | 130.3만 |
|---|
| 2025.11.11 | ₩11,564 | ₩11,658 | ₩10,801 | ₩11,310 | -2.20% | 121.7만 |
|---|
| 2025.11.10 | ₩10,238 | ₩13,246 | ₩10,238 | ₩11,564 | +12.96% | 657.6만 |
|---|
| 2025.11.07 | ₩9,380 | ₩9,568 | ₩8,878 | ₩9,286 | -1.00% | 143.6만 |
|---|
| 2025.11.06 | ₩10,265 | ₩10,278 | ₩9,387 | ₩9,628 | -6.20% | 160.8만 |
|---|
| 2025.11.05 | ₩10,653 | ₩11,618 | ₩9,836 | ₩10,265 | -3.65% | 211.2만 |
|---|
| 2025.11.04 | ₩11,672 | ₩12,321 | ₩11,390 | ₩11,698 | +0.23% | 178.3만 |
|---|
| 2025.11.03 | ₩12,811 | ₩12,811 | ₩11,725 | ₩12,060 | -5.86% | 121.8만 |
|---|
| 2025.10.31 | ₩12,744 | ₩13,206 | ₩12,462 | ₩12,918 | +1.37% | 72.6만 |
|---|
| 2025.10.30 | ₩12,583 | ₩13,414 | ₩12,543 | ₩12,744 | +1.28% | 85.3만 |
|---|
| 2025.10.29 | ₩13,320 | ₩13,481 | ₩12,611 | ₩12,797 | -3.92% | 123.8만 |
|---|
| 2025.10.28 | ₩12,931 | ₩13,424 | ₩12,745 | ₩13,065 | +1.04% | 78.3만 |
|---|
| 2025.10.27 | ₩12,891 | ₩13,179 | ₩12,583 | ₩12,971 | +0.62% | 75.8만 |
|---|
| 2025.10.24 | ₩13,038 | ₩13,304 | ₩12,878 | ₩12,971 | -0.51% | 82.3만 |
|---|
| 2025.10.23 | ₩11,873 | ₩12,971 | ₩11,852 | ₩12,663 | +6.66% | 95.7만 |
|---|
| 2025.10.22 | ₩12,690 | ₩13,081 | ₩11,433 | ₩11,960 | -5.76% | 155.3만 |
|---|
| 2025.10.21 | ₩13,400 | ₩13,842 | ₩12,797 | ₩12,824 | -4.30% | 148만 |
|---|
| 2025.10.20 | ₩12,435 | ₩14,673 | ₩12,395 | ₩13,561 | +9.05% | 248.6만 |
|---|
| 2025.10.17 | ₩13,360 | ₩13,623 | ₩11,591 | ₩12,234 | -8.43% | 205.6만 |
|---|
| 2025.10.16 | ₩11,497 | ₩13,863 | ₩11,390 | ₩13,775 | +19.81% | 316.8만 |
|---|
| 2025.10.15 | ₩11,149 | ₩11,993 | ₩11,136 | ₩11,430 | +2.52% | 113만 |
|---|
| 2025.10.14 | ₩10,787 | ₩11,346 | ₩10,425 | ₩11,015 | +2.11% | 72.7만 |
|---|
| 2025.10.13 | ₩11,162 | ₩11,444 | ₩10,480 | ₩11,028 | -1.20% | 86.9만 |
|---|
| 2025.10.10 | ₩11,658 | ₩11,846 | ₩10,787 | ₩10,881 | -6.67% | 128만 |
|---|