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 | ₩21,720 | ₩21,787 | ₩21,431 | ₩21,465 | -1.17% | 183.6만 |
| 2026.10.08 | ₩21,357 | ₩21,733 | ₩21,357 | ₩21,545 | +0.88% | 146.8만 |
| 2026.10.07 | ₩21,163 | ₩21,599 | ₩21,036 | ₩21,465 | +1.43% | 381.8만 |
| 2026.10.06 | ₩21,800 | ₩22,243 | ₩21,250 | ₩21,505 | -1.35% | 566만 |
| 2026.10.05 | ₩21,626 | ₩22,095 | ₩21,492 | ₩22,001 | +1.74% | 170.3만 |
| 2026.10.02 | ₩21,975 | ₩22,055 | ₩21,626 | ₩21,840 | -0.61% | 113.9만 |
| 2026.10.01 | ₩21,760 | ₩21,887 | ₩21,559 | ₩21,693 | -0.31% | 166만 |
| 2026.09.30 | ₩22,028 | ₩22,256 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,840 |
| -0.85% |
| 98.1만 |
| 2026.09.29 | ₩21,800 | ₩22,095 | ₩21,572 | ₩21,934 | +0.62% | 103.8만 |
|---|
| 2026.09.28 | ₩21,760 | ₩22,109 | ₩21,465 | ₩21,894 | +0.62% | 167만 |
|---|
| 2026.09.25 | ₩22,458 | ₩22,498 | ₩21,975 | ₩22,082 | -1.67% | 101.4만 |
|---|
| 2026.09.24 | ₩21,679 | ₩22,310 | ₩21,599 | ₩22,229 | +2.54% | 170.6만 |
|---|
| 2026.09.23 | ₩21,679 | ₩22,028 | ₩21,586 | ₩21,934 | +1.18% | 112.4만 |
|---|
| 2026.09.22 | ₩21,854 | ₩22,109 | ₩21,639 | ₩21,948 | +0.43% | 136.9만 |
|---|
| 2026.09.21 | ₩21,975 | ₩22,136 | ₩21,559 | ₩21,787 | -0.85% | 181.6만 |
|---|
| 2026.09.18 | ₩21,867 | ₩22,055 | ₩21,626 | ₩22,001 | +0.61% | 318만 |
|---|
| 2026.09.17 | ₩22,028 | ₩22,068 | ₩21,639 | ₩21,773 | -1.16% | 564.9만 |
|---|
| 2026.09.16 | ₩21,733 | ₩21,988 | ₩21,411 | ₩21,612 | -0.56% | 225.6만 |
|---|
| 2026.09.15 | ₩21,666 | ₩22,001 | ₩21,351 | ₩21,599 | -0.31% | 242.7만 |
|---|
| 2026.09.14 | ₩21,666 | ₩22,001 | ₩21,532 | ₩21,854 | +0.87% | 169만 |
|---|
| 2026.09.11 | ₩22,082 | ₩22,243 | ₩21,720 | ₩21,747 | -1.52% | 140.7만 |
|---|
| 2026.09.10 | ₩21,559 | ₩22,122 | ₩21,465 | ₩21,908 | +1.62% | 229.7만 |
|---|
| 2026.09.09 | ₩22,270 | ₩22,572 | ₩21,975 | ₩22,001 | -1.20% | 278.3만 |
|---|
| 2026.09.08 | ₩23,075 | ₩23,276 | ₩22,082 | ₩22,270 | -3.49% | 254.9만 |
|---|
| 2026.09.04 | ₩22,364 | ₩23,115 | ₩22,162 | ₩23,075 | +3.18% | 252.2만 |
|---|
| 2026.09.03 | ₩22,739 | ₩22,806 | ₩22,055 | ₩22,578 | -0.71% | 249.3만 |
|---|
| 2026.09.02 | ₩22,994 | ₩23,021 | ₩22,417 | ₩22,444 | -2.39% | 222.6만 |
|---|
| 2026.09.01 | ₩22,806 | ₩23,311 | ₩22,551 | ₩22,887 | +0.35% | 361.9만 |
|---|
| 2026.08.31 | ₩22,806 | ₩23,134 | ₩22,270 | ₩22,511 | -1.29% | 284.6만 |
|---|
| 2026.08.28 | ₩22,471 | ₩23,126 | ₩22,270 | ₩22,900 | +1.91% | 297.3만 |
|---|
| 2026.08.27 | ₩22,914 | ₩23,665 | ₩22,203 | ₩22,538 | -1.64% | 494.4만 |
|---|
| 2026.08.26 | ₩23,048 | ₩23,477 | ₩22,592 | ₩22,914 | -0.58% | 217.5만 |
|---|
| 2026.08.25 | ₩22,927 | ₩23,450 | ₩22,538 | ₩23,142 | +0.94% | 289.6만 |
|---|
| 2026.08.24 | ₩22,820 | ₩23,383 | ₩22,525 | ₩22,887 | +0.29% | 479.3만 |
|---|
| 2026.08.21 | ₩22,344 | ₩25,342 | ₩22,297 | ₩24,658 | +10.36% | 799.6만 |
|---|
| 2026.08.20 | ₩21,344 | ₩22,887 | ₩21,344 | ₩22,645 | +6.10% | 1420.9만 |
|---|
| 2026.08.19 | ₩20,418 | ₩21,382 | ₩19,345 | ₩21,210 | +3.88% | 828만 |
|---|
| 2026.08.18 | ₩18,473 | ₩18,755 | ₩18,352 | ₩18,661 | +1.02% | 102.5만 |
|---|
| 2026.08.17 | ₩18,648 | ₩19,090 | ₩18,489 | ₩18,634 | -0.07% | 109.4만 |
|---|
| 2026.08.14 | ₩18,929 | ₩19,224 | ₩18,674 | ₩18,835 | -0.50% | 104.3만 |
|---|
| 2026.08.13 | ₩19,177 | ₩19,466 | ₩18,822 | ₩19,345 | +0.87% | 116.9만 |
|---|
| 2026.08.12 | ₩18,822 | ₩19,157 | ₩18,607 | ₩19,063 | +1.28% | 155만 |
|---|
| 2026.08.11 | ₩19,131 | ₩19,251 | ₩18,715 | ₩18,809 | -1.68% | 323.3만 |
|---|
| 2026.08.10 | ₩18,902 | ₩19,868 | ₩18,809 | ₩19,452 | +2.91% | 420.9만 |
|---|
| 2026.08.07 | ₩17,762 | ₩19,184 | ₩17,615 | ₩18,996 | +6.95% | 321.1만 |
|---|
| 2026.08.06 | ₩17,735 | ₩18,049 | ₩17,333 | ₩17,480 | -1.44% | 170.1만 |
|---|
| 2026.08.05 | ₩18,030 | ₩18,419 | ₩17,903 | ₩18,138 | +0.60% | 147.1만 |
|---|
| 2026.08.04 | ₩17,977 | ₩18,245 | ₩17,547 | ₩18,138 | +0.90% | 167.9만 |
|---|
| 2026.08.03 | ₩16,689 | ₩18,051 | ₩16,568 | ₩17,708 | +6.11% | 484.9만 |
|---|
| 2026.07.31 | ₩17,105 | ₩17,266 | ₩16,501 | ₩16,984 | -0.71% | 274.4만 |
|---|
| 2026.07.30 | ₩15,951 | ₩16,528 | ₩15,857 | ₩16,474 | +3.28% | 274.3만 |
|---|
| 2026.07.29 | ₩15,911 | ₩16,407 | ₩15,455 | ₩15,736 | -1.10% | 206.5만 |
|---|
| 2026.07.28 | ₩15,857 | ₩16,152 | ₩15,495 | ₩15,938 | +0.51% | 281만 |
|---|
| 2026.07.27 | ₩16,032 | ₩16,286 | ₩15,522 | ₩16,072 | +0.25% | 461.8만 |
|---|
| 2026.07.24 | ₩16,555 | ₩16,944 | ₩15,743 | ₩15,803 | -4.54% | 290만 |
|---|
| 2026.07.23 | ₩16,622 | ₩17,266 | ₩16,199 | ₩16,394 | -1.37% | 374.6만 |
|---|
| 2026.07.22 | ₩17,896 | ₩17,990 | ₩16,682 | ₩16,729 | -6.52% | 404.5만 |
|---|
| 2026.07.21 | ₩17,843 | ₩18,446 | ₩17,360 | ₩18,030 | +1.05% | 681.2만 |
|---|
| 2026.07.20 | ₩19,526 | ₩19,788 | ₩17,588 | ₩17,896 | -8.35% | 1207.2만 |
|---|
| 2026.07.17 | ₩21,458 | ₩21,988 | ₩20,365 | ₩20,646 | -3.78% | 661.9만 |
|---|
| 2026.07.16 | ₩20,794 | ₩21,626 | ₩19,479 | ₩20,901 | +0.52% | 1287만 |
|---|
| 2026.07.15 | ₩20,526 | ₩21,559 | ₩19,922 | ₩21,183 | +3.20% | 502.1만 |
|---|
| 2026.07.14 | ₩20,311 | ₩20,559 | ₩19,855 | ₩20,163 | -0.73% | 349.8만 |
|---|
| 2026.07.13 | ₩18,554 | ₩21,666 | ₩18,138 | ₩20,177 | +8.75% | 1066.8만 |
|---|
| 2026.07.10 | ₩19,627 | ₩19,627 | ₩18,178 | ₩18,876 | -3.83% | 378.6만 |
|---|
| 2026.07.09 | ₩19,600 | ₩20,606 | ₩19,211 | ₩19,654 | +0.27% | 551.2만 |
|---|
| 2026.07.08 | ₩18,138 | ₩19,090 | ₩17,440 | ₩18,929 | +4.36% | 442.7만 |
|---|
| 2026.07.07 | ₩18,755 | ₩19,198 | ₩18,030 | ₩18,755 | 0.00% | 346.1만 |
|---|
| 2026.07.06 | ₩18,272 | ₩19,895 | ₩17,776 | ₩19,238 | +5.29% | 457.8만 |
|---|
| 2026.07.02 | ₩18,741 | ₩19,104 | ₩17,754 | ₩18,272 | -2.51% | 378.3만 |
|---|
| 2026.07.01 | ₩17,655 | ₩19,023 | ₩17,507 | ₩18,500 | +4.79% | 396.7만 |
|---|
| 2026.06.30 | ₩18,285 | ₩18,379 | ₩17,172 | ₩17,977 | -1.69% | 409.9만 |
|---|
| 2026.06.29 | ₩17,386 | ₩18,876 | ₩16,957 | ₩18,446 | +6.10% | 377.7만 |
|---|
| 2026.06.26 | ₩16,769 | ₩17,937 | ₩16,443 | ₩17,467 | +4.16% | 835.5만 |
|---|
| 2026.06.25 | ₩15,750 | ₩17,266 | ₩15,622 | ₩16,890 | +7.24% | 526.2만 |
|---|
| 2026.06.24 | ₩13,764 | ₩15,347 | ₩13,764 | ₩15,240 | +10.72% | 596만 |
|---|
| 2026.06.23 | ₩13,255 | ₩14,167 | ₩13,094 | ₩13,496 | +1.82% | 188.2만 |
|---|
| 2026.06.22 | ₩14,073 | ₩14,569 | ₩12,946 | ₩13,644 | -3.05% | 250.6만 |
|---|
| 2026.06.18 | ₩13,416 | ₩14,194 | ₩13,261 | ₩14,140 | +5.40% | 382.3만 |
|---|
| 2026.06.17 | ₩13,013 | ₩14,261 | ₩12,768 | ₩13,080 | +0.52% | 326.2만 |
|---|
| 2026.06.16 | ₩13,107 | ₩13,966 | ₩12,852 | ₩13,000 | -0.82% | 273.7만 |
|---|
| 2026.06.15 | ₩13,389 | ₩13,831 | ₩12,865 | ₩13,134 | -1.90% | 252만 |
|---|
| 2026.06.12 | ₩12,704 | ₩13,241 | ₩12,517 | ₩12,865 | +1.27% | 196.5만 |
|---|
| 2026.06.11 | ₩13,013 | ₩13,040 | ₩12,262 | ₩12,637 | -2.89% | 368.5만 |
|---|
| 2026.06.10 | ₩12,825 | ₩13,818 | ₩12,718 | ₩12,892 | +0.52% | 202.1만 |
|---|
| 2026.06.09 | ₩13,496 | ₩13,576 | ₩12,181 | ₩13,080 | -3.08% | 401.1만 |
|---|
| 2026.06.08 | ₩14,784 | ₩14,878 | ₩13,429 | ₩13,469 | -8.89% | 234.2만 |
|---|
| 2026.06.05 | ₩15,763 | ₩16,032 | ₩13,925 | ₩14,422 | -8.51% | 414.9만 |
|---|
| 2026.06.04 | ₩14,462 | ₩16,810 | ₩14,207 | ₩16,233 | +12.24% | 554.7만 |
|---|
| 2026.06.03 | ₩14,730 | ₩14,824 | ₩13,912 | ₩14,462 | -1.82% | 290.8만 |
|---|
| 2026.06.02 | ₩14,784 | ₩15,099 | ₩14,328 | ₩14,945 | +1.09% | 242.2만 |
|---|
| 2026.06.01 | ₩14,744 | ₩15,723 | ₩14,113 | ₩15,106 | +2.46% | 300.1만 |
|---|
| 2026.05.29 | ₩14,502 | ₩15,897 | ₩14,368 | ₩15,294 | +5.46% | 447.2만 |
|---|
| 2026.05.28 | ₩12,637 | ₩14,824 | ₩12,557 | ₩14,730 | +16.56% | 411.5만 |
|---|
| 2026.05.27 | ₩12,289 | ₩12,751 | ₩11,853 | ₩12,731 | +3.60% | 245.9만 |
|---|
| 2026.05.26 | ₩11,698 | ₩12,369 | ₩11,537 | ₩11,993 | +2.52% | 239만 |
|---|
| 2026.05.22 | ₩11,202 | ₩11,658 | ₩10,799 | ₩11,363 | +1.44% | 268.8만 |
|---|
| 2026.05.21 | ₩10,545 | ₩11,510 | ₩10,330 | ₩11,068 | +4.96% | 416.7만 |
|---|
| 2026.05.20 | ₩9,673 | ₩10,679 | ₩9,659 | ₩10,665 | +10.26% | 269.7만 |
|---|
| 2026.05.19 | ₩8,921 | ₩9,565 | ₩8,688 | ₩9,445 | +5.86% | 186.9만 |
|---|
| 2026.05.18 | ₩8,573 | ₩9,834 | ₩8,573 | ₩9,015 | +5.16% | 236.5만 |
|---|
| 2026.05.15 | ₩8,747 | ₩8,841 | ₩8,479 | ₩8,532 | -2.45% | 177.4만 |
|---|
| 2026.05.14 | ₩8,653 | ₩9,284 | ₩8,425 | ₩9,002 | +4.03% | 339.3만 |
|---|
| 2026.05.13 | ₩9,149 | ₩9,918 | ₩8,512 | ₩8,573 | -6.30% | 578.1만 |
|---|
| 2026.05.12 | ₩7,768 | ₩8,331 | ₩7,647 | ₩8,103 | +4.32% | 148.3만 |
|---|
| 2026.05.11 | ₩7,969 | ₩8,103 | ₩7,700 | ₩7,754 | -2.69% | 161.4만 |
|---|
| 2026.05.08 | ₩7,647 | ₩8,143 | ₩7,271 | ₩8,022 | +4.91% | 272.7만 |
|---|
| 2026.05.07 | ₩8,090 | ₩8,291 | ₩7,821 | ₩8,036 | -0.66% | 151만 |
|---|
| 2026.05.06 | ₩7,566 | ₩8,358 | ₩7,472 | ₩8,143 | +7.62% | 317.3만 |
|---|
| 2026.05.05 | ₩8,036 | ₩8,183 | ₩7,446 | ₩7,459 | -7.18% | 221.7만 |
|---|
| 2026.05.04 | ₩7,700 | ₩8,016 | ₩7,674 | ₩7,915 | +2.79% | 171.5만 |
|---|
| 2026.05.01 | ₩7,432 | ₩7,754 | ₩7,177 | ₩7,754 | +4.33% | 197.1만 |
|---|
| 2026.04.30 | ₩6,842 | ₩7,633 | ₩6,735 | ₩7,405 | +8.24% | 564.3만 |
|---|
| 2026.04.29 | ₩7,338 | ₩7,338 | ₩6,647 | ₩6,761 | -7.86% | 219.7만 |
|---|
| 2026.04.28 | ₩7,902 | ₩7,996 | ₩7,244 | ₩7,379 | -6.62% | 206.9만 |
|---|
| 2026.04.27 | ₩8,157 | ₩8,519 | ₩7,976 | ₩7,996 | -1.97% | 141.3만 |
|---|
| 2026.04.24 | ₩7,915 | ₩8,291 | ₩7,861 | ₩8,183 | +3.39% | 244.4만 |
|---|
| 2026.04.23 | ₩8,412 | ₩8,505 | ₩7,631 | ₩7,915 | -5.90% | 228만 |
|---|
| 2026.04.22 | ₩8,613 | ₩8,693 | ₩8,304 | ₩8,465 | -1.71% | 133.4만 |
|---|
| 2026.04.21 | ₩8,438 | ₩8,858 | ₩8,210 | ₩8,371 | -0.79% | 264.8만 |
|---|
| 2026.04.20 | ₩8,760 | ₩8,834 | ₩8,318 | ₩8,505 | -2.91% | 280.3만 |
|---|
| 2026.04.17 | ₩9,337 | ₩9,445 | ₩9,015 | ₩9,029 | -3.30% | 140만 |
|---|
| 2026.04.16 | ₩8,935 | ₩9,109 | ₩8,619 | ₩8,935 | 0.00% | 88만 |
|---|
| 2026.04.15 | ₩9,055 | ₩9,257 | ₩8,720 | ₩8,894 | -1.78% | 149.2만 |
|---|
| 2026.04.14 | ₩8,693 | ₩9,109 | ₩8,680 | ₩8,962 | +3.09% | 99.9만 |
|---|
| 2026.04.13 | ₩8,022 | ₩8,797 | ₩7,915 | ₩8,465 | +5.52% | 132.5만 |
|---|
| 2026.04.10 | ₩8,251 | ₩8,331 | ₩7,888 | ₩8,076 | -2.11% | 142.5만 |
|---|
| 2026.04.09 | ₩8,445 | ₩8,445 | ₩7,794 | ₩8,170 | -3.26% | 165.7만 |
|---|
| 2026.04.08 | ₩9,002 | ₩9,229 | ₩8,412 | ₩8,492 | -5.66% | 172.7만 |
|---|
| 2026.04.07 | ₩8,640 | ₩8,640 | ₩8,049 | ₩8,277 | -4.19% | 170.3만 |
|---|
| 2026.04.06 | ₩8,868 | ₩9,055 | ₩8,727 | ₩8,827 | -0.45% | 70.2만 |
|---|
| 2026.04.02 | ₩8,304 | ₩9,102 | ₩8,251 | ₩8,827 | +6.30% | 97.8만 |
|---|
| 2026.04.01 | ₩8,801 | ₩9,055 | ₩8,653 | ₩8,801 | 0.00% | 122.2만 |
|---|
| 2026.03.31 | ₩8,599 | ₩8,854 | ₩8,103 | ₩8,546 | -0.62% | 218만 |
|---|
| 2026.03.30 | ₩8,599 | ₩8,653 | ₩8,137 | ₩8,371 | -2.65% | 137.8만 |
|---|
| 2026.03.27 | ₩9,740 | ₩9,820 | ₩8,365 | ₩8,505 | -12.67% | 346.3만 |
|---|
| 2026.03.26 | ₩10,088 | ₩10,453 | ₩9,807 | ₩9,820 | -2.66% | 137.4만 |
|---|
| 2026.03.25 | ₩10,638 | ₩11,041 | ₩10,317 | ₩10,330 | -2.90% | 128만 |
|---|
| 2026.03.24 | ₩10,048 | ₩10,612 | ₩9,927 | ₩10,437 | +3.87% | 121.6만 |
|---|
| 2026.03.23 | ₩10,062 | ₩10,464 | ₩9,921 | ₩10,209 | +1.47% | 216만 |
|---|
| 2026.03.20 | ₩9,619 | ₩9,820 | ₩9,418 | ₩9,740 | +1.26% | 191.8만 |
|---|
| 2026.03.19 | ₩8,988 | ₩9,874 | ₩8,921 | ₩9,646 | +7.31% | 125.6만 |
|---|
| 2026.03.18 | ₩9,391 | ₩9,646 | ₩9,163 | ₩9,337 | -0.57% | 119.8만 |
|---|
| 2026.03.17 | ₩9,163 | ₩9,592 | ₩9,082 | ₩9,552 | +4.25% | 77.4만 |
|---|
| 2026.03.16 | ₩9,310 | ₩9,377 | ₩9,015 | ₩9,109 | -2.16% | 123.3만 |
|---|
| 2026.03.13 | ₩8,935 | ₩9,532 | ₩8,923 | ₩9,015 | +0.90% | 198.8만 |
|---|
| 2026.03.12 | ₩10,276 | ₩10,377 | ₩8,801 | ₩8,841 | -13.97% | 339.6만 |
|---|
| 2026.03.11 | ₩11,108 | ₩11,189 | ₩10,464 | ₩10,665 | -3.99% | 118.3만 |
|---|
| 2026.03.10 | ₩11,041 | ₩11,290 | ₩10,799 | ₩11,148 | +0.97% | 115.6만 |
|---|
| 2026.03.09 | ₩10,263 | ₩11,001 | ₩10,027 | ₩10,947 | +6.67% | 139.5만 |
|---|
| 2026.03.06 | ₩11,121 | ₩11,323 | ₩10,397 | ₩10,518 | -5.43% | 168만 |
|---|
| 2026.03.05 | ₩11,470 | ₩12,047 | ₩11,068 | ₩11,484 | +0.12% | 158.1만 |
|---|
| 2026.03.04 | ₩11,886 | ₩12,302 | ₩11,604 | ₩11,980 | +0.79% | 172만 |
|---|
| 2026.03.03 | ₩11,417 | ₩11,819 | ₩11,001 | ₩11,631 | +1.88% | 176.3만 |
|---|
| 2026.03.02 | ₩11,081 | ₩12,597 | ₩11,068 | ₩12,154 | +9.69% | 195.4만 |
|---|
| 2026.02.27 | ₩11,551 | ₩12,745 | ₩11,014 | ₩12,154 | +5.23% | 315.3만 |
|---|
| 2026.02.26 | ₩11,148 | ₩12,258 | ₩11,001 | ₩12,114 | +8.66% | 150만 |
|---|
| 2026.02.25 | ₩11,309 | ₩11,470 | ₩11,068 | ₩11,148 | -1.42% | 96.9만 |
|---|
| 2026.02.24 | ₩11,095 | ₩11,457 | ₩10,893 | ₩11,121 | +0.24% | 85.8만 |
|---|
| 2026.02.23 | ₩10,960 | ₩11,202 | ₩10,498 | ₩11,121 | +1.47% | 103.7만 |
|---|
| 2026.02.20 | ₩11,551 | ₩11,859 | ₩10,746 | ₩11,108 | -3.83% | 139.3만 |
|---|
| 2026.02.19 | ₩11,832 | ₩12,020 | ₩11,551 | ₩11,953 | +1.02% | 89.7만 |
|---|
| 2026.02.18 | ₩11,430 | ₩12,823 | ₩11,403 | ₩12,074 | +5.63% | 140만 |
|---|
| 2026.02.17 | ₩11,363 | ₩11,926 | ₩11,108 | ₩11,497 | +1.18% | 122.7만 |
|---|
| 2026.02.13 | ₩11,336 | ₩11,752 | ₩10,893 | ₩11,014 | -2.84% | 73.5만 |
|---|
| 2026.02.12 | ₩12,047 | ₩12,122 | ₩10,665 | ₩11,256 | -6.57% | 124.5만 |
|---|
| 2026.02.11 | ₩11,457 | ₩12,007 | ₩11,081 | ₩11,940 | +4.22% | 168.3만 |
|---|
| 2026.02.10 | ₩11,443 | ₩12,061 | ₩11,202 | ₩11,564 | +1.06% | 193만 |
|---|
| 2026.02.09 | ₩10,746 | ₩10,826 | ₩10,290 | ₩10,504 | -2.25% | 72.6만 |
|---|
| 2026.02.06 | ₩10,531 | ₩11,068 | ₩10,170 | ₩10,806 | +2.61% | 141만 |
|---|
| 2026.02.05 | ₩10,907 | ₩11,329 | ₩9,753 | ₩9,948 | -8.79% | 172만 |
|---|
| 2026.02.04 | ₩12,503 | ₩12,503 | ₩10,598 | ₩11,148 | -10.84% | 159.2만 |
|---|
| 2026.02.03 | ₩12,772 | ₩13,134 | ₩11,913 | ₩12,342 | -3.36% | 81.2만 |
|---|
| 2026.02.02 | ₩12,584 | ₩12,825 | ₩12,302 | ₩12,543 | -0.32% | 83.8만 |
|---|
| 2026.01.30 | ₩13,080 | ₩13,328 | ₩12,356 | ₩12,570 | -3.90% | 101.2만 |
|---|
| 2026.01.29 | ₩13,416 | ₩13,657 | ₩12,919 | ₩13,375 | -0.30% | 82.9만 |
|---|
| 2026.01.28 | ₩13,885 | ₩14,019 | ₩13,308 | ₩13,402 | -3.48% | 107.6만 |
|---|
| 2026.01.27 | ₩13,939 | ₩14,341 | ₩13,684 | ₩13,845 | -0.67% | 108.1만 |
|---|
| 2026.01.26 | ₩13,791 | ₩14,328 | ₩13,429 | ₩13,898 | +0.78% | 106.5만 |
|---|
| 2026.01.23 | ₩15,025 | ₩15,319 | ₩13,416 | ₩13,644 | -9.20% | 155.8만 |
|---|
| 2026.01.22 | ₩13,026 | ₩15,428 | ₩13,026 | ₩15,092 | +15.86% | 207.9만 |
|---|
| 2026.01.21 | ₩12,731 | ₩13,322 | ₩12,087 | ₩12,946 | +1.69% | 194.4만 |
|---|
| 2026.01.20 | ₩12,691 | ₩13,255 | ₩12,315 | ₩12,597 | -0.74% | 152.5만 |
|---|
| 2026.01.16 | ₩12,986 | ₩14,059 | ₩12,597 | ₩13,268 | +2.17% | 310.8만 |
|---|
| 2026.01.15 | ₩12,624 | ₩13,171 | ₩12,543 | ₩12,892 | +2.13% | 115.9만 |
|---|
| 2026.01.14 | ₩11,739 | ₩12,517 | ₩11,417 | ₩12,476 | +6.29% | 90만 |
|---|
| 2026.01.13 | ₩11,618 | ₩12,315 | ₩11,350 | ₩11,779 | +1.39% | 116.1만 |
|---|
| 2026.01.12 | ₩11,054 | ₩11,671 | ₩10,558 | ₩11,497 | +4.00% | 115.7만 |
|---|
| 2026.01.09 | ₩11,443 | ₩11,457 | ₩10,759 | ₩10,867 | -5.04% | 117.6만 |
|---|
| 2026.01.08 | ₩11,993 | ₩12,106 | ₩10,880 | ₩11,235 | -6.32% | 163.9만 |
|---|
| 2026.01.07 | ₩12,154 | ₩13,067 | ₩12,074 | ₩12,543 | +3.20% | 136만 |
|---|
| 2026.01.06 | ₩10,813 | ₩12,470 | ₩10,799 | ₩12,275 | +13.52% | 127만 |
|---|
| 2026.01.05 | ₩10,598 | ₩10,853 | ₩10,370 | ₩10,759 | +1.52% | 122.3만 |
|---|
| 2026.01.02 | ₩10,893 | ₩10,927 | ₩10,357 | ₩10,531 | -3.33% | 76.8만 |
|---|
| 2025.12.31 | ₩10,732 | ₩10,880 | ₩10,612 | ₩10,679 | -0.50% | 56만 |
|---|
| 2025.12.30 | ₩10,719 | ₩10,920 | ₩10,574 | ₩10,692 | -0.25% | 74.6만 |
|---|
| 2025.12.29 | ₩10,746 | ₩11,095 | ₩10,578 | ₩10,638 | -1.00% | 74.1만 |
|---|
| 2025.12.26 | ₩11,296 | ₩11,296 | ₩10,920 | ₩10,920 | -3.33% | 45.5만 |
|---|
| 2025.12.24 | ₩11,323 | ₩11,752 | ₩11,041 | ₩11,282 | -0.36% | 43.7만 |
|---|
| 2025.12.23 | ₩11,671 | ₩11,953 | ₩11,229 | ₩11,296 | -3.22% | 77.5만 |
|---|
| 2025.12.22 | ₩11,806 | ₩12,201 | ₩11,671 | ₩11,698 | -0.91% | 83.5만 |
|---|
| 2025.12.19 | ₩10,719 | ₩11,578 | ₩10,719 | ₩11,470 | +7.01% | 694.6만 |
|---|
| 2025.12.18 | ₩10,773 | ₩11,242 | ₩10,464 | ₩10,632 | -1.31% | 137.6만 |
|---|
| 2025.12.17 | ₩10,746 | ₩10,960 | ₩10,303 | ₩10,384 | -3.37% | 101.9만 |
|---|
| 2025.12.16 | ₩11,282 | ₩11,625 | ₩10,665 | ₩10,706 | -5.11% | 99.9만 |
|---|
| 2025.12.15 | ₩11,779 | ₩11,973 | ₩11,289 | ₩11,376 | -3.42% | 125.1만 |
|---|
| 2025.12.12 | ₩12,570 | ₩12,597 | ₩11,759 | ₩11,765 | -6.40% | 433.9만 |
|---|
| 2025.12.11 | ₩12,557 | ₩12,637 | ₩12,128 | ₩12,450 | -0.85% | 72.3만 |
|---|
| 2025.12.10 | ₩12,423 | ₩12,798 | ₩12,193 | ₩12,436 | +0.11% | 114.3만 |
|---|
| 2025.12.09 | ₩13,026 | ₩13,212 | ₩12,309 | ₩12,423 | -4.63% | 104.1만 |
|---|
| 2025.12.08 | ₩12,986 | ₩13,187 | ₩12,644 | ₩13,174 | +1.45% | 136.4만 |
|---|
| 2025.12.05 | ₩14,019 | ₩14,059 | ₩12,651 | ₩12,825 | -8.52% | 143.9만 |
|---|
| 2025.12.04 | ₩13,536 | ₩14,086 | ₩13,228 | ₩14,059 | +3.87% | 95.1만 |
|---|
| 2025.12.03 | ₩13,590 | ₩14,019 | ₩13,348 | ₩13,644 | +0.39% | 99.5만 |
|---|
| 2025.12.02 | ₩13,094 | ₩13,831 | ₩12,959 | ₩13,550 | +3.48% | 108.1만 |
|---|
| 2025.12.01 | ₩13,550 | ₩13,657 | ₩12,530 | ₩12,986 | -4.16% | 184.9만 |
|---|
| 2025.11.28 | ₩14,489 | ₩14,489 | ₩13,966 | ₩14,395 | -0.65% | 60.6만 |
|---|
| 2025.11.26 | ₩15,092 | ₩15,294 | ₩14,100 | ₩14,381 | -4.71% | 145.1만 |
|---|
| 2025.11.25 | ₩13,375 | ₩15,066 | ₩12,624 | ₩15,039 | +12.44% | 287.7만 |
|---|
| 2025.11.24 | ₩13,120 | ₩13,664 | ₩12,946 | ₩13,402 | +2.15% | 206만 |
|---|
| 2025.11.21 | ₩11,108 | ₩13,255 | ₩11,028 | ₩13,053 | +17.51% | 195.2만 |
|---|
| 2025.11.20 | ₩11,202 | ₩12,262 | ₩10,974 | ₩11,108 | -0.84% | 164.2만 |
|---|
| 2025.11.19 | ₩10,290 | ₩11,296 | ₩10,209 | ₩11,054 | +7.43% | 110.6만 |
|---|
| 2025.11.18 | ₩9,887 | ₩10,569 | ₩9,538 | ₩10,223 | +3.39% | 100.5만 |
|---|
| 2025.11.17 | ₩9,941 | ₩10,424 | ₩9,695 | ₩10,035 | +0.94% | 302.9만 |
|---|
| 2025.11.14 | ₩9,780 | ₩10,478 | ₩9,726 | ₩10,075 | +3.02% | 112.7만 |
|---|
| 2025.11.13 | ₩10,638 | ₩10,920 | ₩10,156 | ₩10,196 | -4.16% | 102.7만 |
|---|
| 2025.11.12 | ₩11,470 | ₩11,645 | ₩10,732 | ₩10,746 | -6.32% | 130.3만 |
|---|
| 2025.11.11 | ₩11,578 | ₩11,671 | ₩10,813 | ₩11,323 | -2.20% | 121.7만 |
|---|
| 2025.11.10 | ₩10,249 | ₩13,261 | ₩10,249 | ₩11,578 | +12.96% | 657.6만 |
|---|
| 2025.11.07 | ₩9,391 | ₩9,579 | ₩8,888 | ₩9,297 | -1.00% | 143.6만 |
|---|
| 2025.11.06 | ₩10,276 | ₩10,290 | ₩9,398 | ₩9,639 | -6.20% | 160.8만 |
|---|
| 2025.11.05 | ₩10,665 | ₩11,631 | ₩9,847 | ₩10,276 | -3.65% | 211.2만 |
|---|
| 2025.11.04 | ₩11,685 | ₩12,336 | ₩11,403 | ₩11,712 | +0.23% | 178.3만 |
|---|
| 2025.11.03 | ₩12,825 | ₩12,825 | ₩11,739 | ₩12,074 | -5.86% | 121.8만 |
|---|
| 2025.10.31 | ₩12,758 | ₩13,221 | ₩12,476 | ₩12,933 | +1.37% | 72.6만 |
|---|
| 2025.10.30 | ₩12,597 | ₩13,429 | ₩12,557 | ₩12,758 | +1.28% | 85.3만 |
|---|
| 2025.10.29 | ₩13,335 | ₩13,496 | ₩12,625 | ₩12,812 | -3.92% | 123.8만 |
|---|
| 2025.10.28 | ₩12,946 | ₩13,440 | ₩12,759 | ₩13,080 | +1.04% | 78.3만 |
|---|
| 2025.10.27 | ₩12,906 | ₩13,194 | ₩12,597 | ₩12,986 | +0.62% | 75.8만 |
|---|
| 2025.10.24 | ₩13,053 | ₩13,319 | ₩12,892 | ₩12,986 | -0.51% | 82.3만 |
|---|
| 2025.10.23 | ₩11,886 | ₩12,986 | ₩11,866 | ₩12,678 | +6.66% | 95.7만 |
|---|
| 2025.10.22 | ₩12,704 | ₩13,096 | ₩11,446 | ₩11,973 | -5.76% | 155.3만 |
|---|
| 2025.10.21 | ₩13,416 | ₩13,858 | ₩12,812 | ₩12,839 | -4.30% | 148만 |
|---|
| 2025.10.20 | ₩12,450 | ₩14,690 | ₩12,409 | ₩13,576 | +9.05% | 248.6만 |
|---|
| 2025.10.17 | ₩13,375 | ₩13,638 | ₩11,604 | ₩12,248 | -8.43% | 205.6만 |
|---|
| 2025.10.16 | ₩11,510 | ₩13,878 | ₩11,403 | ₩13,791 | +19.81% | 316.8만 |
|---|
| 2025.10.15 | ₩11,162 | ₩12,007 | ₩11,148 | ₩11,443 | +2.52% | 113만 |
|---|
| 2025.10.14 | ₩10,799 | ₩11,359 | ₩10,437 | ₩11,028 | +2.11% | 72.7만 |
|---|
| 2025.10.13 | ₩11,175 | ₩11,457 | ₩10,492 | ₩11,041 | -1.20% | 86.9만 |
|---|
| 2025.10.10 | ₩11,671 | ₩11,859 | ₩10,799 | ₩10,893 | -6.67% | 128만 |
|---|