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 | ₩21,756 | ₩21,783 | ₩21,427 | ₩21,461 | -1.36% | 183.6만 |
| 2026.10.08 | ₩21,354 | ₩21,729 | ₩21,354 | ₩21,541 | +0.88% | 146.8만 |
| 2026.10.07 | ₩21,159 | ₩21,595 | ₩21,032 | ₩21,461 | +1.43% | 381.8만 |
| 2026.10.06 | ₩21,796 | ₩22,239 | ₩21,246 | ₩21,501 | -1.35% | 566만 |
| 2026.10.05 | ₩21,622 | ₩22,091 | ₩21,488 | ₩21,997 | +1.74% | 170.3만 |
| 2026.10.02 | ₩21,971 | ₩22,051 | ₩21,622 | ₩21,837 | -0.61% | 113.9만 |
| 2026.10.01 | ₩21,756 | ₩21,883 | ₩21,555 | ₩21,689 | -0.31% | 166만 |
| 2026.09.30 | ₩22,024 | ₩22,252 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,837 |
| -0.85% |
| 98.1만 |
| 2026.09.29 | ₩21,796 | ₩22,091 | ₩21,568 | ₩21,930 | +0.62% | 103.8만 |
|---|
| 2026.09.28 | ₩21,756 | ₩22,105 | ₩21,461 | ₩21,890 | +0.62% | 167만 |
|---|
| 2026.09.25 | ₩22,454 | ₩22,494 | ₩21,971 | ₩22,078 | -1.67% | 101.4만 |
|---|
| 2026.09.24 | ₩21,676 | ₩22,306 | ₩21,595 | ₩22,226 | +2.54% | 170.6만 |
|---|
| 2026.09.23 | ₩21,676 | ₩22,024 | ₩21,582 | ₩21,930 | +1.18% | 112.4만 |
|---|
| 2026.09.22 | ₩21,850 | ₩22,105 | ₩21,635 | ₩21,944 | +0.43% | 136.9만 |
|---|
| 2026.09.21 | ₩21,971 | ₩22,132 | ₩21,555 | ₩21,783 | -0.85% | 181.6만 |
|---|
| 2026.09.18 | ₩21,863 | ₩22,051 | ₩21,622 | ₩21,997 | +0.61% | 318만 |
|---|
| 2026.09.17 | ₩22,024 | ₩22,065 | ₩21,635 | ₩21,769 | -1.16% | 564.9만 |
|---|
| 2026.09.16 | ₩21,729 | ₩21,984 | ₩21,407 | ₩21,609 | -0.56% | 225.6만 |
|---|
| 2026.09.15 | ₩21,662 | ₩21,997 | ₩21,347 | ₩21,595 | -0.31% | 242.7만 |
|---|
| 2026.09.14 | ₩21,662 | ₩21,997 | ₩21,528 | ₩21,850 | +0.87% | 169만 |
|---|
| 2026.09.11 | ₩22,078 | ₩22,239 | ₩21,716 | ₩21,743 | -1.52% | 140.7만 |
|---|
| 2026.09.10 | ₩21,555 | ₩22,118 | ₩21,461 | ₩21,904 | +1.62% | 229.7만 |
|---|
| 2026.09.09 | ₩22,266 | ₩22,568 | ₩21,971 | ₩21,997 | -1.20% | 278.3만 |
|---|
| 2026.09.08 | ₩23,071 | ₩23,272 | ₩22,078 | ₩22,266 | -3.49% | 254.9만 |
|---|
| 2026.09.04 | ₩22,360 | ₩23,111 | ₩22,158 | ₩23,071 | +3.18% | 252.2만 |
|---|
| 2026.09.03 | ₩22,735 | ₩22,802 | ₩22,051 | ₩22,574 | -0.71% | 249.3만 |
|---|
| 2026.09.02 | ₩22,990 | ₩23,017 | ₩22,413 | ₩22,440 | -2.39% | 222.6만 |
|---|
| 2026.09.01 | ₩22,802 | ₩23,307 | ₩22,547 | ₩22,883 | +0.35% | 361.9만 |
|---|
| 2026.08.31 | ₩22,802 | ₩23,130 | ₩22,266 | ₩22,507 | -1.29% | 284.6만 |
|---|
| 2026.08.28 | ₩22,467 | ₩23,122 | ₩22,266 | ₩22,896 | +1.91% | 297.3만 |
|---|
| 2026.08.27 | ₩22,910 | ₩23,661 | ₩22,199 | ₩22,534 | -1.64% | 494.4만 |
|---|
| 2026.08.26 | ₩23,044 | ₩23,473 | ₩22,588 | ₩22,910 | -0.58% | 217.5만 |
|---|
| 2026.08.25 | ₩22,923 | ₩23,446 | ₩22,534 | ₩23,138 | +0.94% | 289.6만 |
|---|
| 2026.08.24 | ₩22,816 | ₩23,379 | ₩22,521 | ₩22,883 | +0.29% | 479.3만 |
|---|
| 2026.08.21 | ₩22,340 | ₩25,337 | ₩22,293 | ₩24,653 | +10.36% | 799.6만 |
|---|
| 2026.08.20 | ₩21,340 | ₩22,883 | ₩21,340 | ₩22,641 | +6.10% | 1420.9만 |
|---|
| 2026.08.19 | ₩20,415 | ₩21,378 | ₩19,342 | ₩21,206 | +3.88% | 828만 |
|---|
| 2026.08.18 | ₩18,470 | ₩18,752 | ₩18,349 | ₩18,658 | +1.02% | 102.5만 |
|---|
| 2026.08.17 | ₩18,644 | ₩19,087 | ₩18,486 | ₩18,631 | -0.07% | 109.4만 |
|---|
| 2026.08.14 | ₩18,926 | ₩19,221 | ₩18,671 | ₩18,832 | -0.50% | 104.3만 |
|---|
| 2026.08.13 | ₩19,174 | ₩19,462 | ₩18,819 | ₩19,342 | +0.87% | 116.9만 |
|---|
| 2026.08.12 | ₩18,819 | ₩19,154 | ₩18,604 | ₩19,060 | +1.28% | 155만 |
|---|
| 2026.08.11 | ₩19,127 | ₩19,248 | ₩18,711 | ₩18,805 | -1.68% | 323.3만 |
|---|
| 2026.08.10 | ₩18,899 | ₩19,865 | ₩18,805 | ₩19,449 | +2.91% | 420.9만 |
|---|
| 2026.08.07 | ₩17,759 | ₩19,181 | ₩17,611 | ₩18,993 | +6.95% | 321.1만 |
|---|
| 2026.08.06 | ₩17,732 | ₩18,046 | ₩17,330 | ₩17,477 | -1.44% | 170.1만 |
|---|
| 2026.08.05 | ₩18,027 | ₩18,416 | ₩17,900 | ₩18,135 | +0.60% | 147.1만 |
|---|
| 2026.08.04 | ₩17,974 | ₩18,242 | ₩17,544 | ₩18,135 | +0.90% | 167.9만 |
|---|
| 2026.08.03 | ₩16,686 | ₩18,047 | ₩16,565 | ₩17,705 | +6.11% | 484.9만 |
|---|
| 2026.07.31 | ₩17,102 | ₩17,263 | ₩16,498 | ₩16,981 | -0.71% | 274.4만 |
|---|
| 2026.07.30 | ₩15,948 | ₩16,525 | ₩15,854 | ₩16,471 | +3.28% | 274.3만 |
|---|
| 2026.07.29 | ₩15,908 | ₩16,404 | ₩15,452 | ₩15,734 | -1.10% | 206.5만 |
|---|
| 2026.07.28 | ₩15,854 | ₩16,149 | ₩15,492 | ₩15,935 | +0.51% | 281만 |
|---|
| 2026.07.27 | ₩16,029 | ₩16,284 | ₩15,519 | ₩16,069 | +0.25% | 461.8만 |
|---|
| 2026.07.24 | ₩16,552 | ₩16,941 | ₩15,740 | ₩15,801 | -4.54% | 290만 |
|---|
| 2026.07.23 | ₩16,619 | ₩17,263 | ₩16,196 | ₩16,391 | -1.37% | 374.6만 |
|---|
| 2026.07.22 | ₩17,893 | ₩17,987 | ₩16,679 | ₩16,726 | -6.52% | 404.5만 |
|---|
| 2026.07.21 | ₩17,839 | ₩18,443 | ₩17,357 | ₩18,027 | +1.05% | 681.2만 |
|---|
| 2026.07.20 | ₩19,523 | ₩19,784 | ₩17,585 | ₩17,893 | -8.35% | 1207.2만 |
|---|
| 2026.07.17 | ₩21,454 | ₩21,984 | ₩20,361 | ₩20,643 | -3.78% | 661.9만 |
|---|
| 2026.07.16 | ₩20,790 | ₩21,622 | ₩19,476 | ₩20,898 | +0.52% | 1287만 |
|---|
| 2026.07.15 | ₩20,522 | ₩21,555 | ₩19,918 | ₩21,179 | +3.20% | 502.1만 |
|---|
| 2026.07.14 | ₩20,307 | ₩20,556 | ₩19,851 | ₩20,160 | -0.73% | 349.8만 |
|---|
| 2026.07.13 | ₩18,550 | ₩21,662 | ₩18,135 | ₩20,173 | +8.75% | 1066.8만 |
|---|
| 2026.07.10 | ₩19,623 | ₩19,623 | ₩18,175 | ₩18,872 | -3.83% | 378.6만 |
|---|
| 2026.07.09 | ₩19,597 | ₩20,603 | ₩19,208 | ₩19,650 | +0.27% | 551.2만 |
|---|
| 2026.07.08 | ₩18,135 | ₩19,087 | ₩17,437 | ₩18,926 | +4.36% | 442.7만 |
|---|
| 2026.07.07 | ₩18,752 | ₩19,194 | ₩18,027 | ₩18,752 | 0.00% | 346.1만 |
|---|
| 2026.07.06 | ₩18,269 | ₩19,892 | ₩17,772 | ₩19,234 | +5.29% | 457.8만 |
|---|
| 2026.07.02 | ₩18,738 | ₩19,100 | ₩17,751 | ₩18,269 | -2.51% | 378.3만 |
|---|
| 2026.07.01 | ₩17,652 | ₩19,020 | ₩17,504 | ₩18,497 | +4.79% | 396.7만 |
|---|
| 2026.06.30 | ₩18,282 | ₩18,376 | ₩17,169 | ₩17,974 | -1.69% | 409.9만 |
|---|
| 2026.06.29 | ₩17,383 | ₩18,872 | ₩16,954 | ₩18,443 | +6.10% | 377.7만 |
|---|
| 2026.06.26 | ₩16,766 | ₩17,933 | ₩16,440 | ₩17,464 | +4.16% | 835.5만 |
|---|
| 2026.06.25 | ₩15,747 | ₩17,263 | ₩15,620 | ₩16,887 | +7.24% | 526.2만 |
|---|
| 2026.06.24 | ₩13,762 | ₩15,345 | ₩13,762 | ₩15,237 | +10.72% | 596만 |
|---|
| 2026.06.23 | ₩13,252 | ₩14,164 | ₩13,091 | ₩13,494 | +1.82% | 188.2만 |
|---|
| 2026.06.22 | ₩14,070 | ₩14,567 | ₩12,944 | ₩13,641 | -3.05% | 250.6만 |
|---|
| 2026.06.18 | ₩13,413 | ₩14,191 | ₩13,259 | ₩14,137 | +5.40% | 382.3만 |
|---|
| 2026.06.17 | ₩13,011 | ₩14,258 | ₩12,765 | ₩13,078 | +0.52% | 326.2만 |
|---|
| 2026.06.16 | ₩13,105 | ₩13,963 | ₩12,850 | ₩12,997 | -0.82% | 273.7만 |
|---|
| 2026.06.15 | ₩13,386 | ₩13,829 | ₩12,863 | ₩13,131 | -1.90% | 252만 |
|---|
| 2026.06.12 | ₩12,702 | ₩13,239 | ₩12,514 | ₩12,863 | +1.27% | 196.5만 |
|---|
| 2026.06.11 | ₩13,011 | ₩13,038 | ₩12,260 | ₩12,635 | -2.89% | 368.5만 |
|---|
| 2026.06.10 | ₩12,823 | ₩13,815 | ₩12,716 | ₩12,890 | +0.52% | 202.1만 |
|---|
| 2026.06.09 | ₩13,494 | ₩13,574 | ₩12,179 | ₩13,078 | -3.08% | 401.1만 |
|---|
| 2026.06.08 | ₩14,781 | ₩14,875 | ₩13,427 | ₩13,467 | -8.89% | 234.2만 |
|---|
| 2026.06.05 | ₩15,760 | ₩16,029 | ₩13,923 | ₩14,419 | -8.51% | 414.9만 |
|---|
| 2026.06.04 | ₩14,459 | ₩16,807 | ₩14,204 | ₩16,230 | +12.24% | 554.7만 |
|---|
| 2026.06.03 | ₩14,728 | ₩14,821 | ₩13,909 | ₩14,459 | -1.82% | 290.8만 |
|---|
| 2026.06.02 | ₩14,781 | ₩15,096 | ₩14,325 | ₩14,942 | +1.09% | 242.2만 |
|---|
| 2026.06.01 | ₩14,741 | ₩15,720 | ₩14,111 | ₩15,103 | +2.46% | 300.1만 |
|---|
| 2026.05.29 | ₩14,500 | ₩15,895 | ₩14,365 | ₩15,291 | +5.46% | 447.2만 |
|---|
| 2026.05.28 | ₩12,635 | ₩14,821 | ₩12,555 | ₩14,728 | +16.56% | 411.5만 |
|---|
| 2026.05.27 | ₩12,286 | ₩12,749 | ₩11,850 | ₩12,729 | +3.60% | 245.9만 |
|---|
| 2026.05.26 | ₩11,696 | ₩12,367 | ₩11,535 | ₩11,991 | +2.52% | 239만 |
|---|
| 2026.05.22 | ₩11,200 | ₩11,656 | ₩10,798 | ₩11,361 | +1.44% | 268.8만 |
|---|
| 2026.05.21 | ₩10,543 | ₩11,508 | ₩10,328 | ₩11,066 | +4.96% | 416.7만 |
|---|
| 2026.05.20 | ₩9,671 | ₩10,677 | ₩9,657 | ₩10,663 | +10.26% | 269.7만 |
|---|
| 2026.05.19 | ₩8,920 | ₩9,564 | ₩8,686 | ₩9,443 | +5.86% | 186.9만 |
|---|
| 2026.05.18 | ₩8,571 | ₩9,832 | ₩8,571 | ₩9,014 | +5.16% | 236.5만 |
|---|
| 2026.05.15 | ₩8,745 | ₩8,839 | ₩8,477 | ₩8,531 | -2.45% | 177.4만 |
|---|
| 2026.05.14 | ₩8,651 | ₩9,282 | ₩8,423 | ₩9,000 | +4.03% | 339.3만 |
|---|
| 2026.05.13 | ₩9,148 | ₩9,916 | ₩8,511 | ₩8,571 | -6.30% | 578.1만 |
|---|
| 2026.05.12 | ₩7,766 | ₩8,330 | ₩7,645 | ₩8,102 | +4.32% | 148.3만 |
|---|
| 2026.05.11 | ₩7,967 | ₩8,102 | ₩7,699 | ₩7,753 | -2.69% | 161.4만 |
|---|
| 2026.05.08 | ₩7,645 | ₩8,142 | ₩7,270 | ₩8,021 | +4.91% | 272.7만 |
|---|
| 2026.05.07 | ₩8,088 | ₩8,289 | ₩7,820 | ₩8,034 | -0.66% | 151만 |
|---|
| 2026.05.06 | ₩7,565 | ₩8,356 | ₩7,471 | ₩8,142 | +7.62% | 317.3만 |
|---|
| 2026.05.05 | ₩8,034 | ₩8,182 | ₩7,444 | ₩7,458 | -7.18% | 221.7만 |
|---|
| 2026.05.04 | ₩7,699 | ₩8,014 | ₩7,672 | ₩7,914 | +2.79% | 171.5만 |
|---|
| 2026.05.01 | ₩7,431 | ₩7,753 | ₩7,176 | ₩7,753 | +4.33% | 197.1만 |
|---|
| 2026.04.30 | ₩6,841 | ₩7,632 | ₩6,733 | ₩7,404 | +8.24% | 564.3만 |
|---|
| 2026.04.29 | ₩7,337 | ₩7,337 | ₩6,646 | ₩6,760 | -7.86% | 219.7만 |
|---|
| 2026.04.28 | ₩7,900 | ₩7,994 | ₩7,243 | ₩7,377 | -6.62% | 206.9만 |
|---|
| 2026.04.27 | ₩8,155 | ₩8,517 | ₩7,974 | ₩7,994 | -1.97% | 141.3만 |
|---|
| 2026.04.24 | ₩7,914 | ₩8,289 | ₩7,860 | ₩8,182 | +3.39% | 244.4만 |
|---|
| 2026.04.23 | ₩8,410 | ₩8,504 | ₩7,629 | ₩7,914 | -5.90% | 228만 |
|---|
| 2026.04.22 | ₩8,611 | ₩8,692 | ₩8,303 | ₩8,464 | -1.71% | 133.4만 |
|---|
| 2026.04.21 | ₩8,437 | ₩8,857 | ₩8,209 | ₩8,370 | -0.79% | 264.8만 |
|---|
| 2026.04.20 | ₩8,759 | ₩8,833 | ₩8,316 | ₩8,504 | -2.91% | 280.3만 |
|---|
| 2026.04.17 | ₩9,336 | ₩9,443 | ₩9,014 | ₩9,027 | -3.30% | 140만 |
|---|
| 2026.04.16 | ₩8,933 | ₩9,107 | ₩8,618 | ₩8,933 | 0.00% | 88만 |
|---|
| 2026.04.15 | ₩9,054 | ₩9,255 | ₩8,719 | ₩8,893 | -1.78% | 149.2만 |
|---|
| 2026.04.14 | ₩8,692 | ₩9,107 | ₩8,678 | ₩8,960 | +3.09% | 99.9만 |
|---|
| 2026.04.13 | ₩8,021 | ₩8,795 | ₩7,914 | ₩8,464 | +5.52% | 132.5만 |
|---|
| 2026.04.10 | ₩8,249 | ₩8,330 | ₩7,887 | ₩8,075 | -2.11% | 142.5만 |
|---|
| 2026.04.09 | ₩8,444 | ₩8,444 | ₩7,793 | ₩8,169 | -3.26% | 165.7만 |
|---|
| 2026.04.08 | ₩9,000 | ₩9,227 | ₩8,410 | ₩8,490 | -5.66% | 172.7만 |
|---|
| 2026.04.07 | ₩8,638 | ₩8,638 | ₩8,048 | ₩8,276 | -4.19% | 170.3만 |
|---|
| 2026.04.06 | ₩8,866 | ₩9,054 | ₩8,725 | ₩8,826 | -0.45% | 70.2만 |
|---|
| 2026.04.02 | ₩8,303 | ₩9,101 | ₩8,249 | ₩8,826 | +6.30% | 97.8만 |
|---|
| 2026.04.01 | ₩8,799 | ₩9,054 | ₩8,651 | ₩8,799 | 0.00% | 122.2만 |
|---|
| 2026.03.31 | ₩8,598 | ₩8,853 | ₩8,102 | ₩8,544 | -0.62% | 218만 |
|---|
| 2026.03.30 | ₩8,598 | ₩8,651 | ₩8,135 | ₩8,370 | -2.65% | 137.8만 |
|---|
| 2026.03.27 | ₩9,738 | ₩9,818 | ₩8,363 | ₩8,504 | -12.67% | 346.3만 |
|---|
| 2026.03.26 | ₩10,087 | ₩10,451 | ₩9,805 | ₩9,818 | -2.66% | 137.4만 |
|---|
| 2026.03.25 | ₩10,637 | ₩11,039 | ₩10,315 | ₩10,328 | -2.90% | 128만 |
|---|
| 2026.03.24 | ₩10,046 | ₩10,610 | ₩9,926 | ₩10,435 | +3.87% | 121.6만 |
|---|
| 2026.03.23 | ₩10,060 | ₩10,462 | ₩9,919 | ₩10,207 | +1.47% | 216만 |
|---|
| 2026.03.20 | ₩9,617 | ₩9,818 | ₩9,416 | ₩9,738 | +1.26% | 191.8만 |
|---|
| 2026.03.19 | ₩8,987 | ₩9,872 | ₩8,920 | ₩9,644 | +7.31% | 125.6만 |
|---|
| 2026.03.18 | ₩9,389 | ₩9,644 | ₩9,161 | ₩9,336 | -0.57% | 119.8만 |
|---|
| 2026.03.17 | ₩9,161 | ₩9,590 | ₩9,081 | ₩9,550 | +4.25% | 77.4만 |
|---|
| 2026.03.16 | ₩9,309 | ₩9,376 | ₩9,014 | ₩9,107 | -2.16% | 123.3만 |
|---|
| 2026.03.13 | ₩8,933 | ₩9,530 | ₩8,921 | ₩9,014 | +0.90% | 198.8만 |
|---|
| 2026.03.12 | ₩10,274 | ₩10,375 | ₩8,799 | ₩8,839 | -13.97% | 339.6만 |
|---|
| 2026.03.11 | ₩11,106 | ₩11,187 | ₩10,462 | ₩10,663 | -3.99% | 118.3만 |
|---|
| 2026.03.10 | ₩11,039 | ₩11,288 | ₩10,798 | ₩11,146 | +0.97% | 115.6만 |
|---|
| 2026.03.09 | ₩10,261 | ₩10,999 | ₩10,025 | ₩10,945 | +6.67% | 139.5만 |
|---|
| 2026.03.06 | ₩11,119 | ₩11,321 | ₩10,395 | ₩10,516 | -5.43% | 168만 |
|---|
| 2026.03.05 | ₩11,468 | ₩12,045 | ₩11,066 | ₩11,482 | +0.12% | 158.1만 |
|---|
| 2026.03.04 | ₩11,884 | ₩12,300 | ₩11,602 | ₩11,978 | +0.79% | 172만 |
|---|
| 2026.03.03 | ₩11,415 | ₩11,817 | ₩10,999 | ₩11,629 | +1.88% | 176.3만 |
|---|
| 2026.03.02 | ₩11,079 | ₩12,595 | ₩11,066 | ₩12,152 | +9.69% | 195.4만 |
|---|
| 2026.02.27 | ₩11,549 | ₩12,742 | ₩11,012 | ₩12,152 | +5.23% | 315.3만 |
|---|
| 2026.02.26 | ₩11,146 | ₩12,256 | ₩10,999 | ₩12,112 | +8.66% | 150만 |
|---|
| 2026.02.25 | ₩11,307 | ₩11,468 | ₩11,066 | ₩11,146 | -1.42% | 96.9만 |
|---|
| 2026.02.24 | ₩11,093 | ₩11,455 | ₩10,891 | ₩11,119 | +0.24% | 85.8만 |
|---|
| 2026.02.23 | ₩10,959 | ₩11,200 | ₩10,496 | ₩11,119 | +1.47% | 103.7만 |
|---|
| 2026.02.20 | ₩11,549 | ₩11,857 | ₩10,744 | ₩11,106 | -3.83% | 139.3만 |
|---|
| 2026.02.19 | ₩11,830 | ₩12,018 | ₩11,549 | ₩11,951 | +1.02% | 89.7만 |
|---|
| 2026.02.18 | ₩11,428 | ₩12,820 | ₩11,401 | ₩12,072 | +5.63% | 140만 |
|---|
| 2026.02.17 | ₩11,361 | ₩11,924 | ₩11,106 | ₩11,495 | +1.18% | 122.7만 |
|---|
| 2026.02.13 | ₩11,334 | ₩11,750 | ₩10,891 | ₩11,012 | -2.84% | 73.5만 |
|---|
| 2026.02.12 | ₩12,045 | ₩12,120 | ₩10,663 | ₩11,254 | -6.57% | 124.5만 |
|---|
| 2026.02.11 | ₩11,455 | ₩12,005 | ₩11,079 | ₩11,938 | +4.22% | 168.3만 |
|---|
| 2026.02.10 | ₩11,441 | ₩12,058 | ₩11,200 | ₩11,562 | +1.06% | 193만 |
|---|
| 2026.02.09 | ₩10,744 | ₩10,824 | ₩10,288 | ₩10,502 | -2.25% | 72.6만 |
|---|
| 2026.02.06 | ₩10,529 | ₩11,066 | ₩10,168 | ₩10,804 | +2.61% | 141만 |
|---|
| 2026.02.05 | ₩10,905 | ₩11,327 | ₩9,751 | ₩9,946 | -8.79% | 172만 |
|---|
| 2026.02.04 | ₩12,501 | ₩12,501 | ₩10,596 | ₩11,146 | -10.84% | 159.2만 |
|---|
| 2026.02.03 | ₩12,769 | ₩13,131 | ₩11,911 | ₩12,340 | -3.36% | 81.2만 |
|---|
| 2026.02.02 | ₩12,581 | ₩12,823 | ₩12,300 | ₩12,541 | -0.32% | 83.8만 |
|---|
| 2026.01.30 | ₩13,078 | ₩13,326 | ₩12,353 | ₩12,568 | -3.90% | 101.2만 |
|---|
| 2026.01.29 | ₩13,413 | ₩13,655 | ₩12,917 | ₩13,373 | -0.30% | 82.9만 |
|---|
| 2026.01.28 | ₩13,883 | ₩14,017 | ₩13,306 | ₩13,400 | -3.48% | 107.6만 |
|---|
| 2026.01.27 | ₩13,936 | ₩14,339 | ₩13,681 | ₩13,842 | -0.67% | 108.1만 |
|---|
| 2026.01.26 | ₩13,789 | ₩14,325 | ₩13,427 | ₩13,896 | +0.78% | 106.5만 |
|---|
| 2026.01.23 | ₩15,023 | ₩15,316 | ₩13,413 | ₩13,641 | -9.20% | 155.8만 |
|---|
| 2026.01.22 | ₩13,024 | ₩15,425 | ₩13,024 | ₩15,090 | +15.86% | 207.9만 |
|---|
| 2026.01.21 | ₩12,729 | ₩13,319 | ₩12,085 | ₩12,944 | +1.69% | 194.4만 |
|---|
| 2026.01.20 | ₩12,689 | ₩13,252 | ₩12,313 | ₩12,595 | -0.74% | 152.5만 |
|---|
| 2026.01.16 | ₩12,984 | ₩14,057 | ₩12,595 | ₩13,266 | +2.17% | 310.8만 |
|---|
| 2026.01.15 | ₩12,622 | ₩13,169 | ₩12,541 | ₩12,890 | +2.13% | 115.9만 |
|---|
| 2026.01.14 | ₩11,736 | ₩12,514 | ₩11,415 | ₩12,474 | +6.29% | 90만 |
|---|
| 2026.01.13 | ₩11,616 | ₩12,313 | ₩11,347 | ₩11,777 | +1.39% | 116.1만 |
|---|
| 2026.01.12 | ₩11,052 | ₩11,669 | ₩10,556 | ₩11,495 | +4.00% | 115.7만 |
|---|
| 2026.01.09 | ₩11,441 | ₩11,455 | ₩10,757 | ₩10,865 | -5.04% | 117.6만 |
|---|
| 2026.01.08 | ₩11,991 | ₩12,104 | ₩10,878 | ₩11,233 | -6.32% | 163.9만 |
|---|
| 2026.01.07 | ₩12,152 | ₩13,064 | ₩12,072 | ₩12,541 | +3.20% | 136만 |
|---|
| 2026.01.06 | ₩10,811 | ₩12,467 | ₩10,798 | ₩12,273 | +13.52% | 127만 |
|---|
| 2026.01.05 | ₩10,596 | ₩10,851 | ₩10,368 | ₩10,757 | +1.52% | 122.3만 |
|---|
| 2026.01.02 | ₩10,891 | ₩10,925 | ₩10,355 | ₩10,529 | -3.33% | 76.8만 |
|---|
| 2025.12.31 | ₩10,730 | ₩10,878 | ₩10,610 | ₩10,677 | -0.50% | 56만 |
|---|
| 2025.12.30 | ₩10,717 | ₩10,918 | ₩10,572 | ₩10,690 | -0.25% | 74.6만 |
|---|
| 2025.12.29 | ₩10,744 | ₩11,093 | ₩10,576 | ₩10,637 | -1.00% | 74.1만 |
|---|
| 2025.12.26 | ₩11,294 | ₩11,294 | ₩10,918 | ₩10,918 | -3.33% | 45.5만 |
|---|
| 2025.12.24 | ₩11,321 | ₩11,750 | ₩11,039 | ₩11,280 | -0.36% | 43.7만 |
|---|
| 2025.12.23 | ₩11,669 | ₩11,951 | ₩11,227 | ₩11,294 | -3.22% | 77.5만 |
|---|
| 2025.12.22 | ₩11,804 | ₩12,199 | ₩11,669 | ₩11,696 | -0.91% | 83.5만 |
|---|
| 2025.12.19 | ₩10,717 | ₩11,576 | ₩10,717 | ₩11,468 | +7.01% | 694.6만 |
|---|
| 2025.12.18 | ₩10,771 | ₩11,240 | ₩10,462 | ₩10,630 | -1.31% | 137.6만 |
|---|
| 2025.12.17 | ₩10,744 | ₩10,959 | ₩10,301 | ₩10,382 | -3.37% | 101.9만 |
|---|
| 2025.12.16 | ₩11,280 | ₩11,622 | ₩10,663 | ₩10,704 | -5.11% | 99.9만 |
|---|
| 2025.12.15 | ₩11,777 | ₩11,971 | ₩11,287 | ₩11,374 | -3.42% | 125.1만 |
|---|
| 2025.12.12 | ₩12,568 | ₩12,595 | ₩11,757 | ₩11,763 | -6.40% | 433.9만 |
|---|
| 2025.12.11 | ₩12,555 | ₩12,635 | ₩12,125 | ₩12,447 | -0.85% | 72.3만 |
|---|
| 2025.12.10 | ₩12,421 | ₩12,796 | ₩12,191 | ₩12,434 | +0.11% | 114.3만 |
|---|
| 2025.12.09 | ₩13,024 | ₩13,209 | ₩12,307 | ₩12,421 | -4.63% | 104.1만 |
|---|
| 2025.12.08 | ₩12,984 | ₩13,185 | ₩12,642 | ₩13,172 | +1.45% | 136.4만 |
|---|
| 2025.12.05 | ₩14,017 | ₩14,057 | ₩12,649 | ₩12,823 | -8.52% | 143.9만 |
|---|
| 2025.12.04 | ₩13,534 | ₩14,084 | ₩13,225 | ₩14,057 | +3.87% | 95.1만 |
|---|
| 2025.12.03 | ₩13,587 | ₩14,017 | ₩13,346 | ₩13,641 | +0.39% | 99.5만 |
|---|
| 2025.12.02 | ₩13,091 | ₩13,829 | ₩12,957 | ₩13,547 | +3.48% | 108.1만 |
|---|
| 2025.12.01 | ₩13,547 | ₩13,655 | ₩12,528 | ₩12,984 | -4.16% | 184.9만 |
|---|
| 2025.11.28 | ₩14,486 | ₩14,486 | ₩13,963 | ₩14,392 | -0.65% | 60.6만 |
|---|
| 2025.11.26 | ₩15,090 | ₩15,291 | ₩14,097 | ₩14,379 | -4.71% | 145.1만 |
|---|
| 2025.11.25 | ₩13,373 | ₩15,063 | ₩12,622 | ₩15,036 | +12.44% | 287.7만 |
|---|
| 2025.11.24 | ₩13,118 | ₩13,661 | ₩12,944 | ₩13,400 | +2.15% | 206만 |
|---|
| 2025.11.21 | ₩11,106 | ₩13,252 | ₩11,026 | ₩13,051 | +17.51% | 195.2만 |
|---|
| 2025.11.20 | ₩11,200 | ₩12,260 | ₩10,972 | ₩11,106 | -0.84% | 164.2만 |
|---|
| 2025.11.19 | ₩10,288 | ₩11,294 | ₩10,207 | ₩11,052 | +7.43% | 110.6만 |
|---|
| 2025.11.18 | ₩9,885 | ₩10,567 | ₩9,537 | ₩10,221 | +3.39% | 100.5만 |
|---|
| 2025.11.17 | ₩9,939 | ₩10,422 | ₩9,694 | ₩10,033 | +0.94% | 302.9만 |
|---|
| 2025.11.14 | ₩9,778 | ₩10,476 | ₩9,724 | ₩10,073 | +3.02% | 112.7만 |
|---|
| 2025.11.13 | ₩10,637 | ₩10,918 | ₩10,154 | ₩10,194 | -4.16% | 102.7만 |
|---|
| 2025.11.12 | ₩11,468 | ₩11,643 | ₩10,730 | ₩10,744 | -6.32% | 130.3만 |
|---|
| 2025.11.11 | ₩11,576 | ₩11,669 | ₩10,811 | ₩11,321 | -2.20% | 121.7만 |
|---|
| 2025.11.10 | ₩10,248 | ₩13,259 | ₩10,248 | ₩11,576 | +12.96% | 657.6만 |
|---|
| 2025.11.07 | ₩9,389 | ₩9,577 | ₩8,886 | ₩9,295 | -1.00% | 143.6만 |
|---|
| 2025.11.06 | ₩10,274 | ₩10,288 | ₩9,396 | ₩9,637 | -6.20% | 160.8만 |
|---|
| 2025.11.05 | ₩10,663 | ₩11,629 | ₩9,845 | ₩10,274 | -3.65% | 211.2만 |
|---|
| 2025.11.04 | ₩11,683 | ₩12,333 | ₩11,401 | ₩11,710 | +0.23% | 178.3만 |
|---|
| 2025.11.03 | ₩12,823 | ₩12,823 | ₩11,736 | ₩12,072 | -5.86% | 121.8만 |
|---|
| 2025.10.31 | ₩12,756 | ₩13,219 | ₩12,474 | ₩12,930 | +1.37% | 72.6만 |
|---|
| 2025.10.30 | ₩12,595 | ₩13,427 | ₩12,555 | ₩12,756 | +1.28% | 85.3만 |
|---|
| 2025.10.29 | ₩13,333 | ₩13,494 | ₩12,623 | ₩12,810 | -3.92% | 123.8만 |
|---|
| 2025.10.28 | ₩12,944 | ₩13,437 | ₩12,757 | ₩13,078 | +1.04% | 78.3만 |
|---|
| 2025.10.27 | ₩12,903 | ₩13,192 | ₩12,595 | ₩12,984 | +0.62% | 75.8만 |
|---|
| 2025.10.24 | ₩13,051 | ₩13,317 | ₩12,890 | ₩12,984 | -0.51% | 82.3만 |
|---|
| 2025.10.23 | ₩11,884 | ₩12,984 | ₩11,864 | ₩12,675 | +6.66% | 95.7만 |
|---|
| 2025.10.22 | ₩12,702 | ₩13,094 | ₩11,444 | ₩11,971 | -5.76% | 155.3만 |
|---|
| 2025.10.21 | ₩13,413 | ₩13,856 | ₩12,810 | ₩12,836 | -4.30% | 148만 |
|---|
| 2025.10.20 | ₩12,447 | ₩14,687 | ₩12,407 | ₩13,574 | +9.05% | 248.6만 |
|---|
| 2025.10.17 | ₩13,373 | ₩13,636 | ₩11,602 | ₩12,246 | -8.43% | 205.6만 |
|---|
| 2025.10.16 | ₩11,508 | ₩13,876 | ₩11,401 | ₩13,789 | +19.81% | 316.8만 |
|---|
| 2025.10.15 | ₩11,160 | ₩12,005 | ₩11,146 | ₩11,441 | +2.52% | 113만 |
|---|
| 2025.10.14 | ₩10,798 | ₩11,357 | ₩10,435 | ₩11,026 | +2.11% | 72.7만 |
|---|
| 2025.10.13 | ₩11,173 | ₩11,455 | ₩10,490 | ₩11,039 | -1.20% | 86.9만 |
|---|
| 2025.10.10 | ₩11,669 | ₩11,857 | ₩10,798 | ₩10,891 | -6.67% | 128만 |
|---|