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 | ₩21,707 | ₩21,774 | ₩21,418 | ₩21,452 | -1.17% | 183.6만 |
| 2026.10.08 | ₩21,345 | ₩21,720 | ₩21,345 | ₩21,532 | +0.88% | 146.8만 |
| 2026.10.07 | ₩21,150 | ₩21,586 | ₩21,023 | ₩21,452 | +1.43% | 381.8만 |
| 2026.10.06 | ₩21,787 | ₩22,230 | ₩21,237 | ₩21,492 | -1.35% | 566만 |
| 2026.10.05 | ₩21,613 | ₩22,082 | ₩21,479 | ₩21,988 | +1.74% | 170.3만 |
| 2026.10.02 | ₩21,961 | ₩22,042 | ₩21,613 | ₩21,827 | -0.61% | 113.9만 |
| 2026.10.01 | ₩21,747 | ₩21,874 | ₩21,546 | ₩21,680 | -0.31% | 166만 |
| 2026.09.30 | ₩22,015 | ₩22,243 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,827 |
| -0.85% |
| 98.1만 |
| 2026.09.29 | ₩21,787 | ₩22,082 | ₩21,559 | ₩21,921 | +0.62% | 103.8만 |
|---|
| 2026.09.28 | ₩21,747 | ₩22,096 | ₩21,452 | ₩21,881 | +0.62% | 167만 |
|---|
| 2026.09.25 | ₩22,444 | ₩22,484 | ₩21,961 | ₩22,069 | -1.67% | 101.4만 |
|---|
| 2026.09.24 | ₩21,667 | ₩22,297 | ₩21,586 | ₩22,216 | +2.54% | 170.6만 |
|---|
| 2026.09.23 | ₩21,667 | ₩22,015 | ₩21,573 | ₩21,921 | +1.18% | 112.4만 |
|---|
| 2026.09.22 | ₩21,841 | ₩22,096 | ₩21,626 | ₩21,935 | +0.43% | 136.9만 |
|---|
| 2026.09.21 | ₩21,961 | ₩22,122 | ₩21,546 | ₩21,774 | -0.85% | 181.6만 |
|---|
| 2026.09.18 | ₩21,854 | ₩22,042 | ₩21,613 | ₩21,988 | +0.61% | 318만 |
|---|
| 2026.09.17 | ₩22,015 | ₩22,055 | ₩21,626 | ₩21,760 | -1.16% | 564.9만 |
|---|
| 2026.09.16 | ₩21,720 | ₩21,975 | ₩21,398 | ₩21,599 | -0.56% | 225.6만 |
|---|
| 2026.09.15 | ₩21,653 | ₩21,988 | ₩21,338 | ₩21,586 | -0.31% | 242.7만 |
|---|
| 2026.09.14 | ₩21,653 | ₩21,988 | ₩21,519 | ₩21,841 | +0.87% | 169만 |
|---|
| 2026.09.11 | ₩22,069 | ₩22,230 | ₩21,707 | ₩21,734 | -1.52% | 140.7만 |
|---|
| 2026.09.10 | ₩21,546 | ₩22,109 | ₩21,452 | ₩21,894 | +1.62% | 229.7만 |
|---|
| 2026.09.09 | ₩22,256 | ₩22,558 | ₩21,961 | ₩21,988 | -1.20% | 278.3만 |
|---|
| 2026.09.08 | ₩23,061 | ₩23,262 | ₩22,069 | ₩22,256 | -3.49% | 254.9만 |
|---|
| 2026.09.04 | ₩22,350 | ₩23,101 | ₩22,149 | ₩23,061 | +3.18% | 252.2만 |
|---|
| 2026.09.03 | ₩22,726 | ₩22,793 | ₩22,042 | ₩22,565 | -0.71% | 249.3만 |
|---|
| 2026.09.02 | ₩22,980 | ₩23,007 | ₩22,404 | ₩22,431 | -2.39% | 222.6만 |
|---|
| 2026.09.01 | ₩22,793 | ₩23,297 | ₩22,538 | ₩22,873 | +0.35% | 361.9만 |
|---|
| 2026.08.31 | ₩22,793 | ₩23,120 | ₩22,256 | ₩22,498 | -1.29% | 284.6만 |
|---|
| 2026.08.28 | ₩22,458 | ₩23,112 | ₩22,256 | ₩22,887 | +1.91% | 297.3만 |
|---|
| 2026.08.27 | ₩22,900 | ₩23,651 | ₩22,189 | ₩22,525 | -1.64% | 494.4만 |
|---|
| 2026.08.26 | ₩23,034 | ₩23,463 | ₩22,578 | ₩22,900 | -0.58% | 217.5만 |
|---|
| 2026.08.25 | ₩22,913 | ₩23,436 | ₩22,525 | ₩23,128 | +0.94% | 289.6만 |
|---|
| 2026.08.24 | ₩22,806 | ₩23,369 | ₩22,511 | ₩22,873 | +0.29% | 479.3만 |
|---|
| 2026.08.21 | ₩22,330 | ₩25,327 | ₩22,283 | ₩24,643 | +10.36% | 799.6만 |
|---|
| 2026.08.20 | ₩21,331 | ₩22,873 | ₩21,331 | ₩22,632 | +6.10% | 1420.9만 |
|---|
| 2026.08.19 | ₩20,406 | ₩21,369 | ₩19,334 | ₩21,197 | +3.88% | 828만 |
|---|
| 2026.08.18 | ₩18,462 | ₩18,744 | ₩18,341 | ₩18,650 | +1.02% | 102.5만 |
|---|
| 2026.08.17 | ₩18,636 | ₩19,079 | ₩18,478 | ₩18,623 | -0.07% | 109.4만 |
|---|
| 2026.08.14 | ₩18,918 | ₩19,213 | ₩18,663 | ₩18,824 | -0.50% | 104.3만 |
|---|
| 2026.08.13 | ₩19,166 | ₩19,454 | ₩18,811 | ₩19,334 | +0.87% | 116.9만 |
|---|
| 2026.08.12 | ₩18,811 | ₩19,146 | ₩18,596 | ₩19,052 | +1.28% | 155만 |
|---|
| 2026.08.11 | ₩19,119 | ₩19,240 | ₩18,703 | ₩18,797 | -1.68% | 323.3만 |
|---|
| 2026.08.10 | ₩18,891 | ₩19,857 | ₩18,797 | ₩19,441 | +2.91% | 420.9만 |
|---|
| 2026.08.07 | ₩17,752 | ₩19,173 | ₩17,604 | ₩18,985 | +6.95% | 321.1만 |
|---|
| 2026.08.06 | ₩17,725 | ₩18,038 | ₩17,322 | ₩17,470 | -1.44% | 170.1만 |
|---|
| 2026.08.05 | ₩18,020 | ₩18,408 | ₩17,892 | ₩18,127 | +0.60% | 147.1만 |
|---|
| 2026.08.04 | ₩17,966 | ₩18,234 | ₩17,537 | ₩18,127 | +0.90% | 167.9만 |
|---|
| 2026.08.03 | ₩16,679 | ₩18,040 | ₩16,558 | ₩17,698 | +6.11% | 484.9만 |
|---|
| 2026.07.31 | ₩17,095 | ₩17,255 | ₩16,491 | ₩16,974 | -0.71% | 274.4만 |
|---|
| 2026.07.30 | ₩15,942 | ₩16,518 | ₩15,848 | ₩16,464 | +3.28% | 274.3만 |
|---|
| 2026.07.29 | ₩15,901 | ₩16,397 | ₩15,445 | ₩15,727 | -1.10% | 206.5만 |
|---|
| 2026.07.28 | ₩15,848 | ₩16,143 | ₩15,486 | ₩15,928 | +0.51% | 281만 |
|---|
| 2026.07.27 | ₩16,022 | ₩16,277 | ₩15,512 | ₩16,062 | +0.25% | 461.8만 |
|---|
| 2026.07.24 | ₩16,545 | ₩16,934 | ₩15,734 | ₩15,794 | -4.54% | 290만 |
|---|
| 2026.07.23 | ₩16,612 | ₩17,255 | ₩16,190 | ₩16,384 | -1.37% | 374.6만 |
|---|
| 2026.07.22 | ₩17,886 | ₩17,979 | ₩16,672 | ₩16,719 | -6.52% | 404.5만 |
|---|
| 2026.07.21 | ₩17,832 | ₩18,435 | ₩17,349 | ₩18,020 | +1.05% | 681.2만 |
|---|
| 2026.07.20 | ₩19,515 | ₩19,776 | ₩17,577 | ₩17,886 | -8.35% | 1207.2만 |
|---|
| 2026.07.17 | ₩21,445 | ₩21,975 | ₩20,353 | ₩20,634 | -3.78% | 661.9만 |
|---|
| 2026.07.16 | ₩20,782 | ₩21,613 | ₩19,468 | ₩20,889 | +0.52% | 1287만 |
|---|
| 2026.07.15 | ₩20,513 | ₩21,546 | ₩19,910 | ₩21,170 | +3.20% | 502.1만 |
|---|
| 2026.07.14 | ₩20,299 | ₩20,547 | ₩19,843 | ₩20,151 | -0.73% | 349.8만 |
|---|
| 2026.07.13 | ₩18,543 | ₩21,653 | ₩18,127 | ₩20,165 | +8.75% | 1066.8만 |
|---|
| 2026.07.10 | ₩19,615 | ₩19,615 | ₩18,167 | ₩18,864 | -3.83% | 378.6만 |
|---|
| 2026.07.09 | ₩19,588 | ₩20,594 | ₩19,200 | ₩19,642 | +0.27% | 551.2만 |
|---|
| 2026.07.08 | ₩18,127 | ₩19,079 | ₩17,430 | ₩18,918 | +4.36% | 442.7만 |
|---|
| 2026.07.07 | ₩18,744 | ₩19,186 | ₩18,020 | ₩18,744 | 0.00% | 346.1만 |
|---|
| 2026.07.06 | ₩18,261 | ₩19,883 | ₩17,765 | ₩19,226 | +5.29% | 457.8만 |
|---|
| 2026.07.02 | ₩18,730 | ₩19,092 | ₩17,743 | ₩18,261 | -2.51% | 378.3만 |
|---|
| 2026.07.01 | ₩17,644 | ₩19,012 | ₩17,497 | ₩18,489 | +4.79% | 396.7만 |
|---|
| 2026.06.30 | ₩18,274 | ₩18,368 | ₩17,162 | ₩17,966 | -1.69% | 409.9만 |
|---|
| 2026.06.29 | ₩17,376 | ₩18,864 | ₩16,947 | ₩18,435 | +6.10% | 377.7만 |
|---|
| 2026.06.26 | ₩16,759 | ₩17,926 | ₩16,434 | ₩17,457 | +4.16% | 835.5만 |
|---|
| 2026.06.25 | ₩15,740 | ₩17,255 | ₩15,613 | ₩16,880 | +7.24% | 526.2만 |
|---|
| 2026.06.24 | ₩13,756 | ₩15,338 | ₩13,756 | ₩15,231 | +10.72% | 596만 |
|---|
| 2026.06.23 | ₩13,247 | ₩14,158 | ₩13,086 | ₩13,488 | +1.82% | 188.2만 |
|---|
| 2026.06.22 | ₩14,064 | ₩14,561 | ₩12,938 | ₩13,635 | -3.05% | 250.6만 |
|---|
| 2026.06.18 | ₩13,408 | ₩14,185 | ₩13,253 | ₩14,132 | +5.40% | 382.3만 |
|---|
| 2026.06.17 | ₩13,005 | ₩14,252 | ₩12,760 | ₩13,072 | +0.52% | 326.2만 |
|---|
| 2026.06.16 | ₩13,099 | ₩13,957 | ₩12,844 | ₩12,992 | -0.82% | 273.7만 |
|---|
| 2026.06.15 | ₩13,381 | ₩13,823 | ₩12,858 | ₩13,126 | -1.90% | 252만 |
|---|
| 2026.06.12 | ₩12,697 | ₩13,233 | ₩12,509 | ₩12,858 | +1.27% | 196.5만 |
|---|
| 2026.06.11 | ₩13,005 | ₩13,032 | ₩12,254 | ₩12,630 | -2.89% | 368.5만 |
|---|
| 2026.06.10 | ₩12,818 | ₩13,810 | ₩12,710 | ₩12,885 | +0.52% | 202.1만 |
|---|
| 2026.06.09 | ₩13,488 | ₩13,568 | ₩12,174 | ₩13,072 | -3.08% | 401.1만 |
|---|
| 2026.06.08 | ₩14,775 | ₩14,869 | ₩13,421 | ₩13,461 | -8.89% | 234.2만 |
|---|
| 2026.06.05 | ₩15,754 | ₩16,022 | ₩13,917 | ₩14,413 | -8.51% | 414.9만 |
|---|
| 2026.06.04 | ₩14,453 | ₩16,800 | ₩14,199 | ₩16,223 | +12.24% | 554.7만 |
|---|
| 2026.06.03 | ₩14,721 | ₩14,815 | ₩13,904 | ₩14,453 | -1.82% | 290.8만 |
|---|
| 2026.06.02 | ₩14,775 | ₩15,090 | ₩14,319 | ₩14,936 | +1.09% | 242.2만 |
|---|
| 2026.06.01 | ₩14,735 | ₩15,714 | ₩14,105 | ₩15,097 | +2.46% | 300.1만 |
|---|
| 2026.05.29 | ₩14,494 | ₩15,888 | ₩14,359 | ₩15,285 | +5.46% | 447.2만 |
|---|
| 2026.05.28 | ₩12,630 | ₩14,815 | ₩12,549 | ₩14,721 | +16.56% | 411.5만 |
|---|
| 2026.05.27 | ₩12,281 | ₩12,744 | ₩11,846 | ₩12,724 | +3.60% | 245.9만 |
|---|
| 2026.05.26 | ₩11,691 | ₩12,362 | ₩11,530 | ₩11,986 | +2.52% | 239만 |
|---|
| 2026.05.22 | ₩11,195 | ₩11,651 | ₩10,793 | ₩11,356 | +1.44% | 268.8만 |
|---|
| 2026.05.21 | ₩10,538 | ₩11,504 | ₩10,324 | ₩11,061 | +4.96% | 416.7만 |
|---|
| 2026.05.20 | ₩9,667 | ₩10,672 | ₩9,653 | ₩10,659 | +10.26% | 269.7만 |
|---|
| 2026.05.19 | ₩8,916 | ₩9,560 | ₩8,683 | ₩9,439 | +5.86% | 186.9만 |
|---|
| 2026.05.18 | ₩8,567 | ₩9,828 | ₩8,567 | ₩9,010 | +5.16% | 236.5만 |
|---|
| 2026.05.15 | ₩8,742 | ₩8,836 | ₩8,474 | ₩8,527 | -2.45% | 177.4만 |
|---|
| 2026.05.14 | ₩8,648 | ₩9,278 | ₩8,420 | ₩8,996 | +4.03% | 339.3만 |
|---|
| 2026.05.13 | ₩9,144 | ₩9,912 | ₩8,507 | ₩8,567 | -6.30% | 578.1만 |
|---|
| 2026.05.12 | ₩7,763 | ₩8,326 | ₩7,642 | ₩8,098 | +4.32% | 148.3만 |
|---|
| 2026.05.11 | ₩7,964 | ₩8,098 | ₩7,696 | ₩7,750 | -2.69% | 161.4만 |
|---|
| 2026.05.08 | ₩7,642 | ₩8,138 | ₩7,267 | ₩8,018 | +4.91% | 272.7만 |
|---|
| 2026.05.07 | ₩8,085 | ₩8,286 | ₩7,817 | ₩8,031 | -0.66% | 151만 |
|---|
| 2026.05.06 | ₩7,562 | ₩8,353 | ₩7,468 | ₩8,138 | +7.62% | 317.3만 |
|---|
| 2026.05.05 | ₩8,031 | ₩8,179 | ₩7,441 | ₩7,455 | -7.18% | 221.7만 |
|---|
| 2026.05.04 | ₩7,696 | ₩8,011 | ₩7,669 | ₩7,910 | +2.79% | 171.5만 |
|---|
| 2026.05.01 | ₩7,428 | ₩7,750 | ₩7,173 | ₩7,750 | +4.33% | 197.1만 |
|---|
| 2026.04.30 | ₩6,838 | ₩7,629 | ₩6,731 | ₩7,401 | +8.24% | 564.3만 |
|---|
| 2026.04.29 | ₩7,334 | ₩7,334 | ₩6,643 | ₩6,757 | -7.86% | 219.7만 |
|---|
| 2026.04.28 | ₩7,897 | ₩7,991 | ₩7,240 | ₩7,374 | -6.62% | 206.9만 |
|---|
| 2026.04.27 | ₩8,152 | ₩8,514 | ₩7,971 | ₩7,991 | -1.97% | 141.3만 |
|---|
| 2026.04.24 | ₩7,910 | ₩8,286 | ₩7,857 | ₩8,179 | +3.39% | 244.4만 |
|---|
| 2026.04.23 | ₩8,407 | ₩8,500 | ₩7,626 | ₩7,910 | -5.90% | 228만 |
|---|
| 2026.04.22 | ₩8,608 | ₩8,688 | ₩8,299 | ₩8,460 | -1.71% | 133.4만 |
|---|
| 2026.04.21 | ₩8,433 | ₩8,853 | ₩8,205 | ₩8,366 | -0.79% | 264.8만 |
|---|
| 2026.04.20 | ₩8,755 | ₩8,829 | ₩8,313 | ₩8,500 | -2.91% | 280.3만 |
|---|
| 2026.04.17 | ₩9,332 | ₩9,439 | ₩9,010 | ₩9,023 | -3.30% | 140만 |
|---|
| 2026.04.16 | ₩8,929 | ₩9,104 | ₩8,614 | ₩8,929 | 0.00% | 88만 |
|---|
| 2026.04.15 | ₩9,050 | ₩9,251 | ₩8,715 | ₩8,889 | -1.78% | 149.2만 |
|---|
| 2026.04.14 | ₩8,688 | ₩9,104 | ₩8,675 | ₩8,956 | +3.09% | 99.9만 |
|---|
| 2026.04.13 | ₩8,018 | ₩8,791 | ₩7,910 | ₩8,460 | +5.52% | 132.5만 |
|---|
| 2026.04.10 | ₩8,246 | ₩8,326 | ₩7,884 | ₩8,071 | -2.11% | 142.5만 |
|---|
| 2026.04.09 | ₩8,440 | ₩8,440 | ₩7,790 | ₩8,165 | -3.26% | 165.7만 |
|---|
| 2026.04.08 | ₩8,996 | ₩9,223 | ₩8,407 | ₩8,487 | -5.66% | 172.7만 |
|---|
| 2026.04.07 | ₩8,634 | ₩8,634 | ₩8,045 | ₩8,272 | -4.19% | 170.3만 |
|---|
| 2026.04.06 | ₩8,862 | ₩9,050 | ₩8,722 | ₩8,822 | -0.45% | 70.2만 |
|---|
| 2026.04.02 | ₩8,299 | ₩9,097 | ₩8,246 | ₩8,822 | +6.30% | 97.8만 |
|---|
| 2026.04.01 | ₩8,795 | ₩9,050 | ₩8,648 | ₩8,795 | 0.00% | 122.2만 |
|---|
| 2026.03.31 | ₩8,594 | ₩8,849 | ₩8,098 | ₩8,541 | -0.62% | 218만 |
|---|
| 2026.03.30 | ₩8,594 | ₩8,648 | ₩8,132 | ₩8,366 | -2.65% | 137.8만 |
|---|
| 2026.03.27 | ₩9,734 | ₩9,814 | ₩8,360 | ₩8,500 | -12.67% | 346.3만 |
|---|
| 2026.03.26 | ₩10,082 | ₩10,447 | ₩9,801 | ₩9,814 | -2.66% | 137.4만 |
|---|
| 2026.03.25 | ₩10,632 | ₩11,034 | ₩10,310 | ₩10,324 | -2.90% | 128만 |
|---|
| 2026.03.24 | ₩10,042 | ₩10,605 | ₩9,922 | ₩10,431 | +3.87% | 121.6만 |
|---|
| 2026.03.23 | ₩10,056 | ₩10,458 | ₩9,915 | ₩10,203 | +1.47% | 216만 |
|---|
| 2026.03.20 | ₩9,613 | ₩9,814 | ₩9,412 | ₩9,734 | +1.26% | 191.8만 |
|---|
| 2026.03.19 | ₩8,983 | ₩9,868 | ₩8,916 | ₩9,640 | +7.31% | 125.6만 |
|---|
| 2026.03.18 | ₩9,385 | ₩9,640 | ₩9,157 | ₩9,332 | -0.57% | 119.8만 |
|---|
| 2026.03.17 | ₩9,157 | ₩9,586 | ₩9,077 | ₩9,546 | +4.25% | 77.4만 |
|---|
| 2026.03.16 | ₩9,305 | ₩9,372 | ₩9,010 | ₩9,104 | -2.16% | 123.3만 |
|---|
| 2026.03.13 | ₩8,929 | ₩9,526 | ₩8,917 | ₩9,010 | +0.90% | 198.8만 |
|---|
| 2026.03.12 | ₩10,270 | ₩10,371 | ₩8,795 | ₩8,836 | -13.97% | 339.6만 |
|---|
| 2026.03.11 | ₩11,101 | ₩11,182 | ₩10,458 | ₩10,659 | -3.99% | 118.3만 |
|---|
| 2026.03.10 | ₩11,034 | ₩11,284 | ₩10,793 | ₩11,142 | +0.97% | 115.6만 |
|---|
| 2026.03.09 | ₩10,257 | ₩10,994 | ₩10,021 | ₩10,941 | +6.67% | 139.5만 |
|---|
| 2026.03.06 | ₩11,115 | ₩11,316 | ₩10,391 | ₩10,511 | -5.43% | 168만 |
|---|
| 2026.03.05 | ₩11,463 | ₩12,040 | ₩11,061 | ₩11,477 | +0.12% | 158.1만 |
|---|
| 2026.03.04 | ₩11,879 | ₩12,295 | ₩11,597 | ₩11,973 | +0.79% | 172만 |
|---|
| 2026.03.03 | ₩11,410 | ₩11,812 | ₩10,994 | ₩11,624 | +1.88% | 176.3만 |
|---|
| 2026.03.02 | ₩11,075 | ₩12,590 | ₩11,061 | ₩12,147 | +9.69% | 195.4만 |
|---|
| 2026.02.27 | ₩11,544 | ₩12,737 | ₩11,008 | ₩12,147 | +5.23% | 315.3만 |
|---|
| 2026.02.26 | ₩11,142 | ₩12,250 | ₩10,994 | ₩12,107 | +8.66% | 150만 |
|---|
| 2026.02.25 | ₩11,303 | ₩11,463 | ₩11,061 | ₩11,142 | -1.42% | 96.9만 |
|---|
| 2026.02.24 | ₩11,088 | ₩11,450 | ₩10,887 | ₩11,115 | +0.24% | 85.8만 |
|---|
| 2026.02.23 | ₩10,954 | ₩11,195 | ₩10,491 | ₩11,115 | +1.47% | 103.7만 |
|---|
| 2026.02.20 | ₩11,544 | ₩11,852 | ₩10,739 | ₩11,101 | -3.83% | 139.3만 |
|---|
| 2026.02.19 | ₩11,825 | ₩12,013 | ₩11,544 | ₩11,946 | +1.02% | 89.7만 |
|---|
| 2026.02.18 | ₩11,423 | ₩12,815 | ₩11,396 | ₩12,067 | +5.63% | 140만 |
|---|
| 2026.02.17 | ₩11,356 | ₩11,919 | ₩11,101 | ₩11,490 | +1.18% | 122.7만 |
|---|
| 2026.02.13 | ₩11,329 | ₩11,745 | ₩10,887 | ₩11,008 | -2.84% | 73.5만 |
|---|
| 2026.02.12 | ₩12,040 | ₩12,115 | ₩10,659 | ₩11,249 | -6.57% | 124.5만 |
|---|
| 2026.02.11 | ₩11,450 | ₩12,000 | ₩11,075 | ₩11,933 | +4.22% | 168.3만 |
|---|
| 2026.02.10 | ₩11,437 | ₩12,053 | ₩11,195 | ₩11,557 | +1.06% | 193만 |
|---|
| 2026.02.09 | ₩10,739 | ₩10,820 | ₩10,284 | ₩10,498 | -2.25% | 72.6만 |
|---|
| 2026.02.06 | ₩10,525 | ₩11,061 | ₩10,164 | ₩10,800 | +2.61% | 141만 |
|---|
| 2026.02.05 | ₩10,900 | ₩11,323 | ₩9,747 | ₩9,942 | -8.79% | 172만 |
|---|
| 2026.02.04 | ₩12,496 | ₩12,496 | ₩10,592 | ₩11,142 | -10.84% | 159.2만 |
|---|
| 2026.02.03 | ₩12,764 | ₩13,126 | ₩11,906 | ₩12,335 | -3.36% | 81.2만 |
|---|
| 2026.02.02 | ₩12,576 | ₩12,818 | ₩12,295 | ₩12,536 | -0.32% | 83.8만 |
|---|
| 2026.01.30 | ₩13,072 | ₩13,320 | ₩12,348 | ₩12,563 | -3.90% | 101.2만 |
|---|
| 2026.01.29 | ₩13,408 | ₩13,649 | ₩12,911 | ₩13,367 | -0.30% | 82.9만 |
|---|
| 2026.01.28 | ₩13,877 | ₩14,011 | ₩13,300 | ₩13,394 | -3.48% | 107.6만 |
|---|
| 2026.01.27 | ₩13,930 | ₩14,333 | ₩13,676 | ₩13,837 | -0.67% | 108.1만 |
|---|
| 2026.01.26 | ₩13,783 | ₩14,319 | ₩13,421 | ₩13,890 | +0.78% | 106.5만 |
|---|
| 2026.01.23 | ₩15,016 | ₩15,310 | ₩13,408 | ₩13,635 | -9.20% | 155.8만 |
|---|
| 2026.01.22 | ₩13,019 | ₩15,419 | ₩13,019 | ₩15,083 | +15.86% | 207.9만 |
|---|
| 2026.01.21 | ₩12,724 | ₩13,314 | ₩12,080 | ₩12,938 | +1.69% | 194.4만 |
|---|
| 2026.01.20 | ₩12,683 | ₩13,247 | ₩12,308 | ₩12,590 | -0.74% | 152.5만 |
|---|
| 2026.01.16 | ₩12,978 | ₩14,051 | ₩12,590 | ₩13,260 | +2.17% | 310.8만 |
|---|
| 2026.01.15 | ₩12,616 | ₩13,163 | ₩12,536 | ₩12,885 | +2.13% | 115.9만 |
|---|
| 2026.01.14 | ₩11,732 | ₩12,509 | ₩11,410 | ₩12,469 | +6.29% | 90만 |
|---|
| 2026.01.13 | ₩11,611 | ₩12,308 | ₩11,343 | ₩11,772 | +1.39% | 116.1만 |
|---|
| 2026.01.12 | ₩11,048 | ₩11,665 | ₩10,552 | ₩11,490 | +4.00% | 115.7만 |
|---|
| 2026.01.09 | ₩11,437 | ₩11,450 | ₩10,753 | ₩10,860 | -5.04% | 117.6만 |
|---|
| 2026.01.08 | ₩11,986 | ₩12,099 | ₩10,873 | ₩11,229 | -6.32% | 163.9만 |
|---|
| 2026.01.07 | ₩12,147 | ₩13,059 | ₩12,067 | ₩12,536 | +3.20% | 136만 |
|---|
| 2026.01.06 | ₩10,806 | ₩12,462 | ₩10,793 | ₩12,268 | +13.52% | 127만 |
|---|
| 2026.01.05 | ₩10,592 | ₩10,847 | ₩10,364 | ₩10,753 | +1.52% | 122.3만 |
|---|
| 2026.01.02 | ₩10,887 | ₩10,920 | ₩10,351 | ₩10,525 | -3.33% | 76.8만 |
|---|
| 2025.12.31 | ₩10,726 | ₩10,873 | ₩10,605 | ₩10,672 | -0.50% | 56만 |
|---|
| 2025.12.30 | ₩10,713 | ₩10,914 | ₩10,568 | ₩10,686 | -0.25% | 74.6만 |
|---|
| 2025.12.29 | ₩10,739 | ₩11,088 | ₩10,572 | ₩10,632 | -1.00% | 74.1만 |
|---|
| 2025.12.26 | ₩11,289 | ₩11,289 | ₩10,914 | ₩10,914 | -3.33% | 45.5만 |
|---|
| 2025.12.24 | ₩11,316 | ₩11,745 | ₩11,034 | ₩11,276 | -0.36% | 43.7만 |
|---|
| 2025.12.23 | ₩11,665 | ₩11,946 | ₩11,222 | ₩11,289 | -3.22% | 77.5만 |
|---|
| 2025.12.22 | ₩11,799 | ₩12,194 | ₩11,665 | ₩11,691 | -0.91% | 83.5만 |
|---|
| 2025.12.19 | ₩10,713 | ₩11,571 | ₩10,713 | ₩11,463 | +7.01% | 694.6만 |
|---|
| 2025.12.18 | ₩10,766 | ₩11,235 | ₩10,458 | ₩10,625 | -1.31% | 137.6만 |
|---|
| 2025.12.17 | ₩10,739 | ₩10,954 | ₩10,297 | ₩10,377 | -3.37% | 101.9만 |
|---|
| 2025.12.16 | ₩11,276 | ₩11,618 | ₩10,659 | ₩10,699 | -5.11% | 99.9만 |
|---|
| 2025.12.15 | ₩11,772 | ₩11,966 | ₩11,282 | ₩11,370 | -3.42% | 125.1만 |
|---|
| 2025.12.12 | ₩12,563 | ₩12,590 | ₩11,752 | ₩11,758 | -6.40% | 433.9만 |
|---|
| 2025.12.11 | ₩12,549 | ₩12,630 | ₩12,120 | ₩12,442 | -0.85% | 72.3만 |
|---|
| 2025.12.10 | ₩12,415 | ₩12,791 | ₩12,186 | ₩12,429 | +0.11% | 114.3만 |
|---|
| 2025.12.09 | ₩13,019 | ₩13,204 | ₩12,301 | ₩12,415 | -4.63% | 104.1만 |
|---|
| 2025.12.08 | ₩12,978 | ₩13,180 | ₩12,637 | ₩13,166 | +1.45% | 136.4만 |
|---|
| 2025.12.05 | ₩14,011 | ₩14,051 | ₩12,643 | ₩12,818 | -8.52% | 143.9만 |
|---|
| 2025.12.04 | ₩13,528 | ₩14,078 | ₩13,220 | ₩14,051 | +3.87% | 95.1만 |
|---|
| 2025.12.03 | ₩13,582 | ₩14,011 | ₩13,340 | ₩13,635 | +0.39% | 99.5만 |
|---|
| 2025.12.02 | ₩13,086 | ₩13,823 | ₩12,952 | ₩13,542 | +3.48% | 108.1만 |
|---|
| 2025.12.01 | ₩13,542 | ₩13,649 | ₩12,523 | ₩12,978 | -4.16% | 184.9만 |
|---|
| 2025.11.28 | ₩14,480 | ₩14,480 | ₩13,957 | ₩14,386 | -0.65% | 60.6만 |
|---|
| 2025.11.26 | ₩15,083 | ₩15,285 | ₩14,091 | ₩14,373 | -4.71% | 145.1만 |
|---|
| 2025.11.25 | ₩13,367 | ₩15,057 | ₩12,616 | ₩15,030 | +12.44% | 287.7만 |
|---|
| 2025.11.24 | ₩13,113 | ₩13,656 | ₩12,938 | ₩13,394 | +2.15% | 206만 |
|---|
| 2025.11.21 | ₩11,101 | ₩13,247 | ₩11,021 | ₩13,045 | +17.51% | 195.2만 |
|---|
| 2025.11.20 | ₩11,195 | ₩12,254 | ₩10,967 | ₩11,101 | -0.84% | 164.2만 |
|---|
| 2025.11.19 | ₩10,284 | ₩11,289 | ₩10,203 | ₩11,048 | +7.43% | 110.6만 |
|---|
| 2025.11.18 | ₩9,881 | ₩10,562 | ₩9,533 | ₩10,217 | +3.39% | 100.5만 |
|---|
| 2025.11.17 | ₩9,935 | ₩10,418 | ₩9,690 | ₩10,029 | +0.94% | 302.9만 |
|---|
| 2025.11.14 | ₩9,774 | ₩10,471 | ₩9,720 | ₩10,069 | +3.02% | 112.7만 |
|---|
| 2025.11.13 | ₩10,632 | ₩10,914 | ₩10,149 | ₩10,190 | -4.16% | 102.7만 |
|---|
| 2025.11.12 | ₩11,463 | ₩11,638 | ₩10,726 | ₩10,739 | -6.32% | 130.3만 |
|---|
| 2025.11.11 | ₩11,571 | ₩11,665 | ₩10,806 | ₩11,316 | -2.20% | 121.7만 |
|---|
| 2025.11.10 | ₩10,243 | ₩13,253 | ₩10,243 | ₩11,571 | +12.96% | 657.6만 |
|---|
| 2025.11.07 | ₩9,385 | ₩9,573 | ₩8,882 | ₩9,291 | -1.00% | 143.6만 |
|---|
| 2025.11.06 | ₩10,270 | ₩10,284 | ₩9,392 | ₩9,633 | -6.20% | 160.8만 |
|---|
| 2025.11.05 | ₩10,659 | ₩11,624 | ₩9,841 | ₩10,270 | -3.65% | 211.2만 |
|---|
| 2025.11.04 | ₩11,678 | ₩12,328 | ₩11,396 | ₩11,705 | +0.23% | 178.3만 |
|---|
| 2025.11.03 | ₩12,818 | ₩12,818 | ₩11,732 | ₩12,067 | -5.86% | 121.8만 |
|---|
| 2025.10.31 | ₩12,751 | ₩13,213 | ₩12,469 | ₩12,925 | +1.37% | 72.6만 |
|---|
| 2025.10.30 | ₩12,590 | ₩13,421 | ₩12,549 | ₩12,751 | +1.28% | 85.3만 |
|---|
| 2025.10.29 | ₩13,327 | ₩13,488 | ₩12,618 | ₩12,804 | -3.92% | 123.8만 |
|---|
| 2025.10.28 | ₩12,938 | ₩13,432 | ₩12,752 | ₩13,072 | +1.04% | 78.3만 |
|---|
| 2025.10.27 | ₩12,898 | ₩13,186 | ₩12,590 | ₩12,978 | +0.62% | 75.8만 |
|---|
| 2025.10.24 | ₩13,045 | ₩13,311 | ₩12,885 | ₩12,978 | -0.51% | 82.3만 |
|---|
| 2025.10.23 | ₩11,879 | ₩12,978 | ₩11,859 | ₩12,670 | +6.66% | 95.7만 |
|---|
| 2025.10.22 | ₩12,697 | ₩13,088 | ₩11,439 | ₩11,966 | -5.76% | 155.3만 |
|---|
| 2025.10.21 | ₩13,408 | ₩13,850 | ₩12,804 | ₩12,831 | -4.30% | 148만 |
|---|
| 2025.10.20 | ₩12,442 | ₩14,681 | ₩12,402 | ₩13,568 | +9.05% | 248.6만 |
|---|
| 2025.10.17 | ₩13,367 | ₩13,630 | ₩11,597 | ₩12,241 | -8.43% | 205.6만 |
|---|
| 2025.10.16 | ₩11,504 | ₩13,870 | ₩11,396 | ₩13,783 | +19.81% | 316.8만 |
|---|
| 2025.10.15 | ₩11,155 | ₩12,000 | ₩11,142 | ₩11,437 | +2.52% | 113만 |
|---|
| 2025.10.14 | ₩10,793 | ₩11,352 | ₩10,431 | ₩11,021 | +2.11% | 72.7만 |
|---|
| 2025.10.13 | ₩11,168 | ₩11,450 | ₩10,486 | ₩11,034 | -1.20% | 86.9만 |
|---|
| 2025.10.10 | ₩11,665 | ₩11,852 | ₩10,793 | ₩10,887 | -6.67% | 128만 |
|---|