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 | ₩21,712 | ₩21,779 | ₩21,424 | ₩21,457 | -1.17% | 183.6만 |
| 2026.10.08 | ₩21,350 | ₩21,725 | ₩21,350 | ₩21,538 | +0.88% | 146.8만 |
| 2026.10.07 | ₩21,155 | ₩21,591 | ₩21,028 | ₩21,457 | +1.43% | 381.8만 |
| 2026.10.06 | ₩21,792 | ₩22,235 | ₩21,243 | ₩21,497 | -1.35% | 566만 |
| 2026.10.05 | ₩21,618 | ₩22,087 | ₩21,484 | ₩21,994 | +1.74% | 170.3만 |
| 2026.10.02 | ₩21,967 | ₩22,047 | ₩21,618 | ₩21,833 | -0.61% | 113.9만 |
| 2026.10.01 | ₩21,752 | ₩21,880 | ₩21,551 | ₩21,685 | -0.31% | 166만 |
| 2026.09.30 | ₩22,020 | ₩22,248 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,833 |
| -0.85% |
| 98.1만 |
| 2026.09.29 | ₩21,792 | ₩22,087 | ₩21,564 | ₩21,926 | +0.62% | 103.8만 |
|---|
| 2026.09.28 | ₩21,752 | ₩22,101 | ₩21,457 | ₩21,886 | +0.62% | 167만 |
|---|
| 2026.09.25 | ₩22,450 | ₩22,490 | ₩21,967 | ₩22,074 | -1.67% | 101.4만 |
|---|
| 2026.09.24 | ₩21,672 | ₩22,302 | ₩21,591 | ₩22,222 | +2.54% | 170.6만 |
|---|
| 2026.09.23 | ₩21,672 | ₩22,020 | ₩21,578 | ₩21,926 | +1.18% | 112.4만 |
|---|
| 2026.09.22 | ₩21,846 | ₩22,101 | ₩21,631 | ₩21,940 | +0.43% | 136.9만 |
|---|
| 2026.09.21 | ₩21,967 | ₩22,128 | ₩21,551 | ₩21,779 | -0.85% | 181.6만 |
|---|
| 2026.09.18 | ₩21,859 | ₩22,047 | ₩21,618 | ₩21,994 | +0.61% | 318만 |
|---|
| 2026.09.17 | ₩22,020 | ₩22,061 | ₩21,631 | ₩21,766 | -1.16% | 564.9만 |
|---|
| 2026.09.16 | ₩21,725 | ₩21,980 | ₩21,403 | ₩21,605 | -0.56% | 225.6만 |
|---|
| 2026.09.15 | ₩21,658 | ₩21,994 | ₩21,343 | ₩21,591 | -0.31% | 242.7만 |
|---|
| 2026.09.14 | ₩21,658 | ₩21,994 | ₩21,524 | ₩21,846 | +0.87% | 169만 |
|---|
| 2026.09.11 | ₩22,074 | ₩22,235 | ₩21,712 | ₩21,739 | -1.52% | 140.7만 |
|---|
| 2026.09.10 | ₩21,551 | ₩22,114 | ₩21,457 | ₩21,900 | +1.62% | 229.7만 |
|---|
| 2026.09.09 | ₩22,262 | ₩22,564 | ₩21,967 | ₩21,994 | -1.20% | 278.3만 |
|---|
| 2026.09.08 | ₩23,066 | ₩23,268 | ₩22,074 | ₩22,262 | -3.49% | 254.9만 |
|---|
| 2026.09.04 | ₩22,356 | ₩23,107 | ₩22,154 | ₩23,066 | +3.18% | 252.2만 |
|---|
| 2026.09.03 | ₩22,731 | ₩22,798 | ₩22,047 | ₩22,570 | -0.71% | 249.3만 |
|---|
| 2026.09.02 | ₩22,986 | ₩23,013 | ₩22,409 | ₩22,436 | -2.39% | 222.6만 |
|---|
| 2026.09.01 | ₩22,798 | ₩23,302 | ₩22,543 | ₩22,879 | +0.35% | 361.9만 |
|---|
| 2026.08.31 | ₩22,798 | ₩23,125 | ₩22,262 | ₩22,503 | -1.29% | 284.6만 |
|---|
| 2026.08.28 | ₩22,463 | ₩23,117 | ₩22,262 | ₩22,892 | +1.91% | 297.3만 |
|---|
| 2026.08.27 | ₩22,905 | ₩23,656 | ₩22,195 | ₩22,530 | -1.64% | 494.4만 |
|---|
| 2026.08.26 | ₩23,040 | ₩23,469 | ₩22,584 | ₩22,905 | -0.58% | 217.5만 |
|---|
| 2026.08.25 | ₩22,919 | ₩23,442 | ₩22,530 | ₩23,133 | +0.94% | 289.6만 |
|---|
| 2026.08.24 | ₩22,812 | ₩23,375 | ₩22,517 | ₩22,879 | +0.29% | 479.3만 |
|---|
| 2026.08.21 | ₩22,336 | ₩25,333 | ₩22,289 | ₩24,649 | +10.36% | 799.6만 |
|---|
| 2026.08.20 | ₩21,336 | ₩22,879 | ₩21,336 | ₩22,637 | +6.10% | 1420.9만 |
|---|
| 2026.08.19 | ₩20,411 | ₩21,374 | ₩19,338 | ₩21,202 | +3.88% | 828만 |
|---|
| 2026.08.18 | ₩18,467 | ₩18,748 | ₩18,346 | ₩18,654 | +1.02% | 102.5만 |
|---|
| 2026.08.17 | ₩18,641 | ₩19,083 | ₩18,483 | ₩18,627 | -0.07% | 109.4만 |
|---|
| 2026.08.14 | ₩18,922 | ₩19,218 | ₩18,668 | ₩18,829 | -0.50% | 104.3만 |
|---|
| 2026.08.13 | ₩19,171 | ₩19,459 | ₩18,815 | ₩19,338 | +0.87% | 116.9만 |
|---|
| 2026.08.12 | ₩18,815 | ₩19,150 | ₩18,601 | ₩19,057 | +1.28% | 155만 |
|---|
| 2026.08.11 | ₩19,124 | ₩19,244 | ₩18,708 | ₩18,802 | -1.68% | 323.3만 |
|---|
| 2026.08.10 | ₩18,896 | ₩19,861 | ₩18,802 | ₩19,446 | +2.91% | 420.9만 |
|---|
| 2026.08.07 | ₩17,756 | ₩19,177 | ₩17,608 | ₩18,990 | +6.95% | 321.1만 |
|---|
| 2026.08.06 | ₩17,729 | ₩18,043 | ₩17,327 | ₩17,474 | -1.44% | 170.1만 |
|---|
| 2026.08.05 | ₩18,024 | ₩18,413 | ₩17,897 | ₩18,131 | +0.60% | 147.1만 |
|---|
| 2026.08.04 | ₩17,970 | ₩18,239 | ₩17,541 | ₩18,131 | +0.90% | 167.9만 |
|---|
| 2026.08.03 | ₩16,683 | ₩18,044 | ₩16,562 | ₩17,702 | +6.11% | 484.9만 |
|---|
| 2026.07.31 | ₩17,099 | ₩17,260 | ₩16,495 | ₩16,978 | -0.71% | 274.4만 |
|---|
| 2026.07.30 | ₩15,945 | ₩16,522 | ₩15,851 | ₩16,468 | +3.28% | 274.3만 |
|---|
| 2026.07.29 | ₩15,905 | ₩16,401 | ₩15,449 | ₩15,731 | -1.10% | 206.5만 |
|---|
| 2026.07.28 | ₩15,851 | ₩16,146 | ₩15,489 | ₩15,932 | +0.51% | 281만 |
|---|
| 2026.07.27 | ₩16,026 | ₩16,281 | ₩15,516 | ₩16,066 | +0.25% | 461.8만 |
|---|
| 2026.07.24 | ₩16,549 | ₩16,938 | ₩15,737 | ₩15,798 | -4.54% | 290만 |
|---|
| 2026.07.23 | ₩16,616 | ₩17,260 | ₩16,193 | ₩16,388 | -1.37% | 374.6만 |
|---|
| 2026.07.22 | ₩17,890 | ₩17,984 | ₩16,676 | ₩16,723 | -6.52% | 404.5만 |
|---|
| 2026.07.21 | ₩17,836 | ₩18,440 | ₩17,353 | ₩18,024 | +1.05% | 681.2만 |
|---|
| 2026.07.20 | ₩19,519 | ₩19,781 | ₩17,581 | ₩17,890 | -8.35% | 1207.2만 |
|---|
| 2026.07.17 | ₩21,450 | ₩21,980 | ₩20,357 | ₩20,639 | -3.78% | 661.9만 |
|---|
| 2026.07.16 | ₩20,787 | ₩21,618 | ₩19,472 | ₩20,894 | +0.52% | 1287만 |
|---|
| 2026.07.15 | ₩20,518 | ₩21,551 | ₩19,915 | ₩21,175 | +3.20% | 502.1만 |
|---|
| 2026.07.14 | ₩20,304 | ₩20,552 | ₩19,848 | ₩20,156 | -0.73% | 349.8만 |
|---|
| 2026.07.13 | ₩18,547 | ₩21,658 | ₩18,131 | ₩20,170 | +8.75% | 1066.8만 |
|---|
| 2026.07.10 | ₩19,620 | ₩19,620 | ₩18,171 | ₩18,869 | -3.83% | 378.6만 |
|---|
| 2026.07.09 | ₩19,593 | ₩20,599 | ₩19,204 | ₩19,647 | +0.27% | 551.2만 |
|---|
| 2026.07.08 | ₩18,131 | ₩19,083 | ₩17,434 | ₩18,922 | +4.36% | 442.7만 |
|---|
| 2026.07.07 | ₩18,748 | ₩19,191 | ₩18,024 | ₩18,748 | 0.00% | 346.1만 |
|---|
| 2026.07.06 | ₩18,265 | ₩19,888 | ₩17,769 | ₩19,231 | +5.29% | 457.8만 |
|---|
| 2026.07.02 | ₩18,735 | ₩19,097 | ₩17,748 | ₩18,265 | -2.51% | 378.3만 |
|---|
| 2026.07.01 | ₩17,648 | ₩19,016 | ₩17,501 | ₩18,493 | +4.79% | 396.7만 |
|---|
| 2026.06.30 | ₩18,279 | ₩18,373 | ₩17,166 | ₩17,970 | -1.69% | 409.9만 |
|---|
| 2026.06.29 | ₩17,380 | ₩18,869 | ₩16,951 | ₩18,440 | +6.10% | 377.7만 |
|---|
| 2026.06.26 | ₩16,763 | ₩17,930 | ₩16,437 | ₩17,461 | +4.16% | 835.5만 |
|---|
| 2026.06.25 | ₩15,744 | ₩17,260 | ₩15,617 | ₩16,884 | +7.24% | 526.2만 |
|---|
| 2026.06.24 | ₩13,759 | ₩15,342 | ₩13,759 | ₩15,235 | +10.72% | 596만 |
|---|
| 2026.06.23 | ₩13,250 | ₩14,162 | ₩13,089 | ₩13,491 | +1.82% | 188.2만 |
|---|
| 2026.06.22 | ₩14,068 | ₩14,564 | ₩12,941 | ₩13,639 | -3.05% | 250.6만 |
|---|
| 2026.06.18 | ₩13,411 | ₩14,189 | ₩13,256 | ₩14,135 | +5.40% | 382.3만 |
|---|
| 2026.06.17 | ₩13,008 | ₩14,256 | ₩12,763 | ₩13,075 | +0.52% | 326.2만 |
|---|
| 2026.06.16 | ₩13,102 | ₩13,961 | ₩12,847 | ₩12,995 | -0.82% | 273.7만 |
|---|
| 2026.06.15 | ₩13,384 | ₩13,826 | ₩12,861 | ₩13,129 | -1.90% | 252만 |
|---|
| 2026.06.12 | ₩12,700 | ₩13,236 | ₩12,512 | ₩12,861 | +1.27% | 196.5만 |
|---|
| 2026.06.11 | ₩13,008 | ₩13,035 | ₩12,257 | ₩12,633 | -2.89% | 368.5만 |
|---|
| 2026.06.10 | ₩12,821 | ₩13,813 | ₩12,713 | ₩12,888 | +0.52% | 202.1만 |
|---|
| 2026.06.09 | ₩13,491 | ₩13,572 | ₩12,177 | ₩13,075 | -3.08% | 401.1만 |
|---|
| 2026.06.08 | ₩14,779 | ₩14,872 | ₩13,424 | ₩13,464 | -8.89% | 234.2만 |
|---|
| 2026.06.05 | ₩15,758 | ₩16,026 | ₩13,920 | ₩14,417 | -8.51% | 414.9만 |
|---|
| 2026.06.04 | ₩14,457 | ₩16,804 | ₩14,202 | ₩16,227 | +12.24% | 554.7만 |
|---|
| 2026.06.03 | ₩14,725 | ₩14,819 | ₩13,907 | ₩14,457 | -1.82% | 290.8만 |
|---|
| 2026.06.02 | ₩14,779 | ₩15,094 | ₩14,323 | ₩14,940 | +1.09% | 242.2만 |
|---|
| 2026.06.01 | ₩14,738 | ₩15,717 | ₩14,108 | ₩15,100 | +2.46% | 300.1만 |
|---|
| 2026.05.29 | ₩14,497 | ₩15,892 | ₩14,363 | ₩15,288 | +5.46% | 447.2만 |
|---|
| 2026.05.28 | ₩12,633 | ₩14,819 | ₩12,552 | ₩14,725 | +16.56% | 411.5만 |
|---|
| 2026.05.27 | ₩12,284 | ₩12,747 | ₩11,848 | ₩12,727 | +3.60% | 245.9만 |
|---|
| 2026.05.26 | ₩11,694 | ₩12,365 | ₩11,533 | ₩11,989 | +2.52% | 239만 |
|---|
| 2026.05.22 | ₩11,198 | ₩11,654 | ₩10,796 | ₩11,359 | +1.44% | 268.8만 |
|---|
| 2026.05.21 | ₩10,541 | ₩11,506 | ₩10,326 | ₩11,064 | +4.96% | 416.7만 |
|---|
| 2026.05.20 | ₩9,669 | ₩10,675 | ₩9,656 | ₩10,662 | +10.26% | 269.7만 |
|---|
| 2026.05.19 | ₩8,918 | ₩9,562 | ₩8,685 | ₩9,441 | +5.86% | 186.9만 |
|---|
| 2026.05.18 | ₩8,569 | ₩9,830 | ₩8,569 | ₩9,012 | +5.16% | 236.5만 |
|---|
| 2026.05.15 | ₩8,744 | ₩8,838 | ₩8,476 | ₩8,529 | -2.45% | 177.4만 |
|---|
| 2026.05.14 | ₩8,650 | ₩9,280 | ₩8,422 | ₩8,999 | +4.03% | 339.3만 |
|---|
| 2026.05.13 | ₩9,146 | ₩9,915 | ₩8,509 | ₩8,569 | -6.30% | 578.1만 |
|---|
| 2026.05.12 | ₩7,765 | ₩8,328 | ₩7,644 | ₩8,100 | +4.32% | 148.3만 |
|---|
| 2026.05.11 | ₩7,966 | ₩8,100 | ₩7,698 | ₩7,751 | -2.69% | 161.4만 |
|---|
| 2026.05.08 | ₩7,644 | ₩8,140 | ₩7,269 | ₩8,020 | +4.91% | 272.7만 |
|---|
| 2026.05.07 | ₩8,087 | ₩8,288 | ₩7,818 | ₩8,033 | -0.66% | 151만 |
|---|
| 2026.05.06 | ₩7,564 | ₩8,355 | ₩7,470 | ₩8,140 | +7.62% | 317.3만 |
|---|
| 2026.05.05 | ₩8,033 | ₩8,181 | ₩7,443 | ₩7,456 | -7.18% | 221.7만 |
|---|
| 2026.05.04 | ₩7,698 | ₩8,013 | ₩7,671 | ₩7,912 | +2.79% | 171.5만 |
|---|
| 2026.05.01 | ₩7,430 | ₩7,751 | ₩7,175 | ₩7,751 | +4.33% | 197.1만 |
|---|
| 2026.04.30 | ₩6,839 | ₩7,631 | ₩6,732 | ₩7,403 | +8.24% | 564.3만 |
|---|
| 2026.04.29 | ₩7,336 | ₩7,336 | ₩6,645 | ₩6,759 | -7.86% | 219.7만 |
|---|
| 2026.04.28 | ₩7,899 | ₩7,993 | ₩7,242 | ₩7,376 | -6.62% | 206.9만 |
|---|
| 2026.04.27 | ₩8,154 | ₩8,516 | ₩7,973 | ₩7,993 | -1.97% | 141.3만 |
|---|
| 2026.04.24 | ₩7,912 | ₩8,288 | ₩7,859 | ₩8,181 | +3.39% | 244.4만 |
|---|
| 2026.04.23 | ₩8,409 | ₩8,502 | ₩7,628 | ₩7,912 | -5.90% | 228만 |
|---|
| 2026.04.22 | ₩8,610 | ₩8,690 | ₩8,301 | ₩8,462 | -1.71% | 133.4만 |
|---|
| 2026.04.21 | ₩8,435 | ₩8,855 | ₩8,207 | ₩8,368 | -0.79% | 264.8만 |
|---|
| 2026.04.20 | ₩8,757 | ₩8,831 | ₩8,315 | ₩8,502 | -2.91% | 280.3만 |
|---|
| 2026.04.17 | ₩9,334 | ₩9,441 | ₩9,012 | ₩9,025 | -3.30% | 140만 |
|---|
| 2026.04.16 | ₩8,932 | ₩9,106 | ₩8,616 | ₩8,932 | 0.00% | 88만 |
|---|
| 2026.04.15 | ₩9,052 | ₩9,253 | ₩8,717 | ₩8,891 | -1.78% | 149.2만 |
|---|
| 2026.04.14 | ₩8,690 | ₩9,106 | ₩8,677 | ₩8,958 | +3.09% | 99.9만 |
|---|
| 2026.04.13 | ₩8,020 | ₩8,793 | ₩7,912 | ₩8,462 | +5.52% | 132.5만 |
|---|
| 2026.04.10 | ₩8,248 | ₩8,328 | ₩7,885 | ₩8,073 | -2.11% | 142.5만 |
|---|
| 2026.04.09 | ₩8,442 | ₩8,442 | ₩7,792 | ₩8,167 | -3.26% | 165.7만 |
|---|
| 2026.04.08 | ₩8,999 | ₩9,225 | ₩8,409 | ₩8,489 | -5.66% | 172.7만 |
|---|
| 2026.04.07 | ₩8,636 | ₩8,636 | ₩8,046 | ₩8,274 | -4.19% | 170.3만 |
|---|
| 2026.04.06 | ₩8,864 | ₩9,052 | ₩8,724 | ₩8,824 | -0.45% | 70.2만 |
|---|
| 2026.04.02 | ₩8,301 | ₩9,099 | ₩8,248 | ₩8,824 | +6.30% | 97.8만 |
|---|
| 2026.04.01 | ₩8,797 | ₩9,052 | ₩8,650 | ₩8,797 | 0.00% | 122.2만 |
|---|
| 2026.03.31 | ₩8,596 | ₩8,851 | ₩8,100 | ₩8,543 | -0.62% | 218만 |
|---|
| 2026.03.30 | ₩8,596 | ₩8,650 | ₩8,134 | ₩8,368 | -2.65% | 137.8만 |
|---|
| 2026.03.27 | ₩9,736 | ₩9,817 | ₩8,362 | ₩8,502 | -12.67% | 346.3만 |
|---|
| 2026.03.26 | ₩10,085 | ₩10,450 | ₩9,803 | ₩9,817 | -2.66% | 137.4만 |
|---|
| 2026.03.25 | ₩10,635 | ₩11,037 | ₩10,313 | ₩10,326 | -2.90% | 128만 |
|---|
| 2026.03.24 | ₩10,045 | ₩10,608 | ₩9,924 | ₩10,434 | +3.87% | 121.6만 |
|---|
| 2026.03.23 | ₩10,058 | ₩10,460 | ₩9,917 | ₩10,206 | +1.47% | 216만 |
|---|
| 2026.03.20 | ₩9,615 | ₩9,817 | ₩9,414 | ₩9,736 | +1.26% | 191.8만 |
|---|
| 2026.03.19 | ₩8,985 | ₩9,870 | ₩8,918 | ₩9,642 | +7.31% | 125.6만 |
|---|
| 2026.03.18 | ₩9,387 | ₩9,642 | ₩9,160 | ₩9,334 | -0.57% | 119.8만 |
|---|
| 2026.03.17 | ₩9,160 | ₩9,589 | ₩9,079 | ₩9,548 | +4.25% | 77.4만 |
|---|
| 2026.03.16 | ₩9,307 | ₩9,374 | ₩9,012 | ₩9,106 | -2.16% | 123.3만 |
|---|
| 2026.03.13 | ₩8,932 | ₩9,528 | ₩8,919 | ₩9,012 | +0.90% | 198.8만 |
|---|
| 2026.03.12 | ₩10,273 | ₩10,373 | ₩8,797 | ₩8,838 | -13.97% | 339.6만 |
|---|
| 2026.03.11 | ₩11,104 | ₩11,185 | ₩10,460 | ₩10,662 | -3.99% | 118.3만 |
|---|
| 2026.03.10 | ₩11,037 | ₩11,286 | ₩10,796 | ₩11,144 | +0.97% | 115.6만 |
|---|
| 2026.03.09 | ₩10,259 | ₩10,997 | ₩10,023 | ₩10,943 | +6.67% | 139.5만 |
|---|
| 2026.03.06 | ₩11,117 | ₩11,319 | ₩10,393 | ₩10,514 | -5.43% | 168만 |
|---|
| 2026.03.05 | ₩11,466 | ₩12,043 | ₩11,064 | ₩11,480 | +0.12% | 158.1만 |
|---|
| 2026.03.04 | ₩11,882 | ₩12,298 | ₩11,600 | ₩11,976 | +0.79% | 172만 |
|---|
| 2026.03.03 | ₩11,413 | ₩11,815 | ₩10,997 | ₩11,627 | +1.88% | 176.3만 |
|---|
| 2026.03.02 | ₩11,077 | ₩12,593 | ₩11,064 | ₩12,150 | +9.69% | 195.4만 |
|---|
| 2026.02.27 | ₩11,547 | ₩12,740 | ₩11,010 | ₩12,150 | +5.23% | 315.3만 |
|---|
| 2026.02.26 | ₩11,144 | ₩12,253 | ₩10,997 | ₩12,110 | +8.66% | 150만 |
|---|
| 2026.02.25 | ₩11,305 | ₩11,466 | ₩11,064 | ₩11,144 | -1.42% | 96.9만 |
|---|
| 2026.02.24 | ₩11,091 | ₩11,453 | ₩10,889 | ₩11,117 | +0.24% | 85.8만 |
|---|
| 2026.02.23 | ₩10,957 | ₩11,198 | ₩10,494 | ₩11,117 | +1.47% | 103.7만 |
|---|
| 2026.02.20 | ₩11,547 | ₩11,855 | ₩10,742 | ₩11,104 | -3.83% | 139.3만 |
|---|
| 2026.02.19 | ₩11,828 | ₩12,016 | ₩11,547 | ₩11,949 | +1.02% | 89.7만 |
|---|
| 2026.02.18 | ₩11,426 | ₩12,818 | ₩11,399 | ₩12,070 | +5.63% | 140만 |
|---|
| 2026.02.17 | ₩11,359 | ₩11,922 | ₩11,104 | ₩11,493 | +1.18% | 122.7만 |
|---|
| 2026.02.13 | ₩11,332 | ₩11,748 | ₩10,889 | ₩11,010 | -2.84% | 73.5만 |
|---|
| 2026.02.12 | ₩12,043 | ₩12,118 | ₩10,662 | ₩11,252 | -6.57% | 124.5만 |
|---|
| 2026.02.11 | ₩11,453 | ₩12,003 | ₩11,077 | ₩11,936 | +4.22% | 168.3만 |
|---|
| 2026.02.10 | ₩11,439 | ₩12,056 | ₩11,198 | ₩11,560 | +1.06% | 193만 |
|---|
| 2026.02.09 | ₩10,742 | ₩10,822 | ₩10,286 | ₩10,501 | -2.25% | 72.6만 |
|---|
| 2026.02.06 | ₩10,527 | ₩11,064 | ₩10,167 | ₩10,802 | +2.61% | 141만 |
|---|
| 2026.02.05 | ₩10,903 | ₩11,325 | ₩9,750 | ₩9,944 | -8.79% | 172만 |
|---|
| 2026.02.04 | ₩12,499 | ₩12,499 | ₩10,594 | ₩11,144 | -10.84% | 159.2만 |
|---|
| 2026.02.03 | ₩12,767 | ₩13,129 | ₩11,909 | ₩12,338 | -3.36% | 81.2만 |
|---|
| 2026.02.02 | ₩12,579 | ₩12,821 | ₩12,298 | ₩12,539 | -0.32% | 83.8만 |
|---|
| 2026.01.30 | ₩13,075 | ₩13,324 | ₩12,351 | ₩12,566 | -3.90% | 101.2만 |
|---|
| 2026.01.29 | ₩13,411 | ₩13,652 | ₩12,915 | ₩13,370 | -0.30% | 82.9만 |
|---|
| 2026.01.28 | ₩13,880 | ₩14,014 | ₩13,303 | ₩13,397 | -3.48% | 107.6만 |
|---|
| 2026.01.27 | ₩13,934 | ₩14,336 | ₩13,679 | ₩13,840 | -0.67% | 108.1만 |
|---|
| 2026.01.26 | ₩13,786 | ₩14,323 | ₩13,424 | ₩13,893 | +0.78% | 106.5만 |
|---|
| 2026.01.23 | ₩15,020 | ₩15,314 | ₩13,411 | ₩13,639 | -9.20% | 155.8만 |
|---|
| 2026.01.22 | ₩13,022 | ₩15,422 | ₩13,022 | ₩15,087 | +15.86% | 207.9만 |
|---|
| 2026.01.21 | ₩12,727 | ₩13,317 | ₩12,083 | ₩12,941 | +1.69% | 194.4만 |
|---|
| 2026.01.20 | ₩12,687 | ₩13,250 | ₩12,311 | ₩12,593 | -0.74% | 152.5만 |
|---|
| 2026.01.16 | ₩12,982 | ₩14,054 | ₩12,593 | ₩13,263 | +2.17% | 310.8만 |
|---|
| 2026.01.15 | ₩12,619 | ₩13,167 | ₩12,539 | ₩12,888 | +2.13% | 115.9만 |
|---|
| 2026.01.14 | ₩11,734 | ₩12,512 | ₩11,413 | ₩12,472 | +6.29% | 90만 |
|---|
| 2026.01.13 | ₩11,614 | ₩12,311 | ₩11,345 | ₩11,775 | +1.39% | 116.1만 |
|---|
| 2026.01.12 | ₩11,050 | ₩11,667 | ₩10,554 | ₩11,493 | +4.00% | 115.7만 |
|---|
| 2026.01.09 | ₩11,439 | ₩11,453 | ₩10,755 | ₩10,863 | -5.04% | 117.6만 |
|---|
| 2026.01.08 | ₩11,989 | ₩12,102 | ₩10,876 | ₩11,231 | -6.32% | 163.9만 |
|---|
| 2026.01.07 | ₩12,150 | ₩13,062 | ₩12,070 | ₩12,539 | +3.20% | 136만 |
|---|
| 2026.01.06 | ₩10,809 | ₩12,465 | ₩10,796 | ₩12,271 | +13.52% | 127만 |
|---|
| 2026.01.05 | ₩10,594 | ₩10,849 | ₩10,366 | ₩10,755 | +1.52% | 122.3만 |
|---|
| 2026.01.02 | ₩10,889 | ₩10,923 | ₩10,353 | ₩10,527 | -3.33% | 76.8만 |
|---|
| 2025.12.31 | ₩10,729 | ₩10,876 | ₩10,608 | ₩10,675 | -0.50% | 56만 |
|---|
| 2025.12.30 | ₩10,715 | ₩10,916 | ₩10,570 | ₩10,688 | -0.25% | 74.6만 |
|---|
| 2025.12.29 | ₩10,742 | ₩11,091 | ₩10,574 | ₩10,635 | -1.00% | 74.1만 |
|---|
| 2025.12.26 | ₩11,292 | ₩11,292 | ₩10,916 | ₩10,916 | -3.33% | 45.5만 |
|---|
| 2025.12.24 | ₩11,319 | ₩11,748 | ₩11,037 | ₩11,278 | -0.36% | 43.7만 |
|---|
| 2025.12.23 | ₩11,667 | ₩11,949 | ₩11,225 | ₩11,292 | -3.22% | 77.5만 |
|---|
| 2025.12.22 | ₩11,801 | ₩12,197 | ₩11,667 | ₩11,694 | -0.91% | 83.5만 |
|---|
| 2025.12.19 | ₩10,715 | ₩11,573 | ₩10,715 | ₩11,466 | +7.01% | 694.6만 |
|---|
| 2025.12.18 | ₩10,769 | ₩11,238 | ₩10,460 | ₩10,628 | -1.31% | 137.6만 |
|---|
| 2025.12.17 | ₩10,742 | ₩10,957 | ₩10,299 | ₩10,380 | -3.37% | 101.9만 |
|---|
| 2025.12.16 | ₩11,278 | ₩11,620 | ₩10,662 | ₩10,702 | -5.11% | 99.9만 |
|---|
| 2025.12.15 | ₩11,775 | ₩11,969 | ₩11,285 | ₩11,372 | -3.42% | 125.1만 |
|---|
| 2025.12.12 | ₩12,566 | ₩12,593 | ₩11,754 | ₩11,761 | -6.40% | 433.9만 |
|---|
| 2025.12.11 | ₩12,552 | ₩12,633 | ₩12,123 | ₩12,445 | -0.85% | 72.3만 |
|---|
| 2025.12.10 | ₩12,418 | ₩12,794 | ₩12,189 | ₩12,432 | +0.11% | 114.3만 |
|---|
| 2025.12.09 | ₩13,022 | ₩13,207 | ₩12,304 | ₩12,418 | -4.63% | 104.1만 |
|---|
| 2025.12.08 | ₩12,982 | ₩13,183 | ₩12,640 | ₩13,169 | +1.45% | 136.4만 |
|---|
| 2025.12.05 | ₩14,014 | ₩14,054 | ₩12,646 | ₩12,821 | -8.52% | 143.9만 |
|---|
| 2025.12.04 | ₩13,531 | ₩14,081 | ₩13,223 | ₩14,054 | +3.87% | 95.1만 |
|---|
| 2025.12.03 | ₩13,585 | ₩14,014 | ₩13,344 | ₩13,639 | +0.39% | 99.5만 |
|---|
| 2025.12.02 | ₩13,089 | ₩13,826 | ₩12,955 | ₩13,545 | +3.48% | 108.1만 |
|---|
| 2025.12.01 | ₩13,545 | ₩13,652 | ₩12,526 | ₩12,982 | -4.16% | 184.9만 |
|---|
| 2025.11.28 | ₩14,484 | ₩14,484 | ₩13,961 | ₩14,390 | -0.65% | 60.6만 |
|---|
| 2025.11.26 | ₩15,087 | ₩15,288 | ₩14,095 | ₩14,376 | -4.71% | 145.1만 |
|---|
| 2025.11.25 | ₩13,370 | ₩15,060 | ₩12,619 | ₩15,033 | +12.44% | 287.7만 |
|---|
| 2025.11.24 | ₩13,116 | ₩13,659 | ₩12,941 | ₩13,397 | +2.15% | 206만 |
|---|
| 2025.11.21 | ₩11,104 | ₩13,250 | ₩11,024 | ₩13,049 | +17.51% | 195.2만 |
|---|
| 2025.11.20 | ₩11,198 | ₩12,257 | ₩10,970 | ₩11,104 | -0.84% | 164.2만 |
|---|
| 2025.11.19 | ₩10,286 | ₩11,292 | ₩10,206 | ₩11,050 | +7.43% | 110.6만 |
|---|
| 2025.11.18 | ₩9,884 | ₩10,565 | ₩9,535 | ₩10,219 | +3.39% | 100.5만 |
|---|
| 2025.11.17 | ₩9,937 | ₩10,420 | ₩9,692 | ₩10,031 | +0.94% | 302.9만 |
|---|
| 2025.11.14 | ₩9,776 | ₩10,474 | ₩9,723 | ₩10,071 | +3.02% | 112.7만 |
|---|
| 2025.11.13 | ₩10,635 | ₩10,916 | ₩10,152 | ₩10,192 | -4.16% | 102.7만 |
|---|
| 2025.11.12 | ₩11,466 | ₩11,640 | ₩10,729 | ₩10,742 | -6.32% | 130.3만 |
|---|
| 2025.11.11 | ₩11,573 | ₩11,667 | ₩10,809 | ₩11,319 | -2.20% | 121.7만 |
|---|
| 2025.11.10 | ₩10,246 | ₩13,256 | ₩10,246 | ₩11,573 | +12.96% | 657.6만 |
|---|
| 2025.11.07 | ₩9,387 | ₩9,575 | ₩8,885 | ₩9,294 | -1.00% | 143.6만 |
|---|
| 2025.11.06 | ₩10,273 | ₩10,286 | ₩9,394 | ₩9,636 | -6.20% | 160.8만 |
|---|
| 2025.11.05 | ₩10,662 | ₩11,627 | ₩9,843 | ₩10,273 | -3.65% | 211.2만 |
|---|
| 2025.11.04 | ₩11,681 | ₩12,331 | ₩11,399 | ₩11,708 | +0.23% | 178.3만 |
|---|
| 2025.11.03 | ₩12,821 | ₩12,821 | ₩11,734 | ₩12,070 | -5.86% | 121.8만 |
|---|
| 2025.10.31 | ₩12,754 | ₩13,216 | ₩12,472 | ₩12,928 | +1.37% | 72.6만 |
|---|
| 2025.10.30 | ₩12,593 | ₩13,424 | ₩12,552 | ₩12,754 | +1.28% | 85.3만 |
|---|
| 2025.10.29 | ₩13,330 | ₩13,491 | ₩12,621 | ₩12,807 | -3.92% | 123.8만 |
|---|
| 2025.10.28 | ₩12,941 | ₩13,435 | ₩12,755 | ₩13,075 | +1.04% | 78.3만 |
|---|
| 2025.10.27 | ₩12,901 | ₩13,189 | ₩12,593 | ₩12,982 | +0.62% | 75.8만 |
|---|
| 2025.10.24 | ₩13,049 | ₩13,314 | ₩12,888 | ₩12,982 | -0.51% | 82.3만 |
|---|
| 2025.10.23 | ₩11,882 | ₩12,982 | ₩11,862 | ₩12,673 | +6.66% | 95.7만 |
|---|
| 2025.10.22 | ₩12,700 | ₩13,092 | ₩11,442 | ₩11,969 | -5.76% | 155.3만 |
|---|
| 2025.10.21 | ₩13,411 | ₩13,853 | ₩12,807 | ₩12,834 | -4.30% | 148만 |
|---|
| 2025.10.20 | ₩12,445 | ₩14,685 | ₩12,405 | ₩13,572 | +9.05% | 248.6만 |
|---|
| 2025.10.17 | ₩13,370 | ₩13,633 | ₩11,600 | ₩12,244 | -8.43% | 205.6만 |
|---|
| 2025.10.16 | ₩11,506 | ₩13,873 | ₩11,399 | ₩13,786 | +19.81% | 316.8만 |
|---|
| 2025.10.15 | ₩11,158 | ₩12,003 | ₩11,144 | ₩11,439 | +2.52% | 113만 |
|---|
| 2025.10.14 | ₩10,796 | ₩11,355 | ₩10,434 | ₩11,024 | +2.11% | 72.7만 |
|---|
| 2025.10.13 | ₩11,171 | ₩11,453 | ₩10,489 | ₩11,037 | -1.20% | 86.9만 |
|---|
| 2025.10.10 | ₩11,667 | ₩11,855 | ₩10,796 | ₩10,889 | -6.67% | 128만 |
|---|