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 | ₩21,725 | ₩21,792 | ₩21,436 | ₩21,470 | -1.17% | 183.6만 |
| 2026.10.08 | ₩21,363 | ₩21,738 | ₩21,363 | ₩21,550 | +0.88% | 146.8만 |
| 2026.10.07 | ₩21,168 | ₩21,604 | ₩21,041 | ₩21,470 | +1.43% | 381.8만 |
| 2026.10.06 | ₩21,805 | ₩22,248 | ₩21,255 | ₩21,510 | -1.35% | 566만 |
| 2026.10.05 | ₩21,631 | ₩22,101 | ₩21,497 | ₩22,007 | +1.74% | 170.3만 |
| 2026.10.02 | ₩21,980 | ₩22,060 | ₩21,631 | ₩21,846 | -0.61% | 113.9만 |
| 2026.10.01 | ₩21,765 | ₩21,893 | ₩21,564 | ₩21,698 | -0.31% | 166만 |
| 2026.09.30 | ₩22,034 | ₩22,262 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,846 |
| -0.85% |
| 98.1만 |
| 2026.09.29 | ₩21,805 | ₩22,101 | ₩21,577 | ₩21,940 | +0.62% | 103.8만 |
|---|
| 2026.09.28 | ₩21,765 | ₩22,114 | ₩21,470 | ₩21,899 | +0.62% | 167만 |
|---|
| 2026.09.25 | ₩22,463 | ₩22,503 | ₩21,980 | ₩22,087 | -1.67% | 101.4만 |
|---|
| 2026.09.24 | ₩21,685 | ₩22,315 | ₩21,604 | ₩22,235 | +2.54% | 170.6만 |
|---|
| 2026.09.23 | ₩21,685 | ₩22,034 | ₩21,591 | ₩21,940 | +1.18% | 112.4만 |
|---|
| 2026.09.22 | ₩21,859 | ₩22,114 | ₩21,644 | ₩21,953 | +0.43% | 136.9만 |
|---|
| 2026.09.21 | ₩21,980 | ₩22,141 | ₩21,564 | ₩21,792 | -0.85% | 181.6만 |
|---|
| 2026.09.18 | ₩21,872 | ₩22,060 | ₩21,631 | ₩22,007 | +0.61% | 318만 |
|---|
| 2026.09.17 | ₩22,034 | ₩22,074 | ₩21,644 | ₩21,779 | -1.16% | 564.9만 |
|---|
| 2026.09.16 | ₩21,738 | ₩21,993 | ₩21,416 | ₩21,618 | -0.56% | 225.6만 |
|---|
| 2026.09.15 | ₩21,671 | ₩22,007 | ₩21,356 | ₩21,604 | -0.31% | 242.7만 |
|---|
| 2026.09.14 | ₩21,671 | ₩22,007 | ₩21,537 | ₩21,859 | +0.87% | 169만 |
|---|
| 2026.09.11 | ₩22,087 | ₩22,248 | ₩21,725 | ₩21,752 | -1.52% | 140.7만 |
|---|
| 2026.09.10 | ₩21,564 | ₩22,127 | ₩21,470 | ₩21,913 | +1.62% | 229.7만 |
|---|
| 2026.09.09 | ₩22,275 | ₩22,577 | ₩21,980 | ₩22,007 | -1.20% | 278.3만 |
|---|
| 2026.09.08 | ₩23,080 | ₩23,281 | ₩22,087 | ₩22,275 | -3.49% | 254.9만 |
|---|
| 2026.09.04 | ₩22,369 | ₩23,120 | ₩22,168 | ₩23,080 | +3.18% | 252.2만 |
|---|
| 2026.09.03 | ₩22,745 | ₩22,812 | ₩22,060 | ₩22,584 | -0.71% | 249.3만 |
|---|
| 2026.09.02 | ₩23,000 | ₩23,026 | ₩22,423 | ₩22,449 | -2.39% | 222.6만 |
|---|
| 2026.09.01 | ₩22,812 | ₩23,316 | ₩22,557 | ₩22,892 | +0.35% | 361.9만 |
|---|
| 2026.08.31 | ₩22,812 | ₩23,139 | ₩22,275 | ₩22,517 | -1.29% | 284.6만 |
|---|
| 2026.08.28 | ₩22,476 | ₩23,131 | ₩22,275 | ₩22,906 | +1.91% | 297.3만 |
|---|
| 2026.08.27 | ₩22,919 | ₩23,671 | ₩22,208 | ₩22,543 | -1.64% | 494.4만 |
|---|
| 2026.08.26 | ₩23,053 | ₩23,483 | ₩22,597 | ₩22,919 | -0.58% | 217.5만 |
|---|
| 2026.08.25 | ₩22,933 | ₩23,456 | ₩22,543 | ₩23,147 | +0.94% | 289.6만 |
|---|
| 2026.08.24 | ₩22,825 | ₩23,389 | ₩22,530 | ₩22,892 | +0.29% | 479.3만 |
|---|
| 2026.08.21 | ₩22,349 | ₩25,348 | ₩22,302 | ₩24,664 | +10.36% | 799.6만 |
|---|
| 2026.08.20 | ₩21,349 | ₩22,892 | ₩21,349 | ₩22,651 | +6.10% | 1420.9만 |
|---|
| 2026.08.19 | ₩20,423 | ₩21,387 | ₩19,350 | ₩21,215 | +3.88% | 828만 |
|---|
| 2026.08.18 | ₩18,478 | ₩18,759 | ₩18,357 | ₩18,665 | +1.02% | 102.5만 |
|---|
| 2026.08.17 | ₩18,652 | ₩19,095 | ₩18,494 | ₩18,639 | -0.07% | 109.4만 |
|---|
| 2026.08.14 | ₩18,934 | ₩19,229 | ₩18,679 | ₩18,840 | -0.50% | 104.3만 |
|---|
| 2026.08.13 | ₩19,182 | ₩19,471 | ₩18,826 | ₩19,350 | +0.87% | 116.9만 |
|---|
| 2026.08.12 | ₩18,826 | ₩19,162 | ₩18,612 | ₩19,068 | +1.28% | 155만 |
|---|
| 2026.08.11 | ₩19,135 | ₩19,256 | ₩18,719 | ₩18,813 | -1.68% | 323.3만 |
|---|
| 2026.08.10 | ₩18,907 | ₩19,873 | ₩18,813 | ₩19,457 | +2.91% | 420.9만 |
|---|
| 2026.08.07 | ₩17,766 | ₩19,189 | ₩17,619 | ₩19,001 | +6.95% | 321.1만 |
|---|
| 2026.08.06 | ₩17,740 | ₩18,054 | ₩17,337 | ₩17,485 | -1.44% | 170.1만 |
|---|
| 2026.08.05 | ₩18,035 | ₩18,424 | ₩17,907 | ₩18,142 | +0.60% | 147.1만 |
|---|
| 2026.08.04 | ₩17,981 | ₩18,249 | ₩17,552 | ₩18,142 | +0.90% | 167.9만 |
|---|
| 2026.08.03 | ₩16,693 | ₩18,055 | ₩16,572 | ₩17,713 | +6.11% | 484.9만 |
|---|
| 2026.07.31 | ₩17,109 | ₩17,270 | ₩16,505 | ₩16,988 | -0.71% | 274.4만 |
|---|
| 2026.07.30 | ₩15,955 | ₩16,532 | ₩15,861 | ₩16,478 | +3.28% | 274.3만 |
|---|
| 2026.07.29 | ₩15,915 | ₩16,411 | ₩15,458 | ₩15,740 | -1.10% | 206.5만 |
|---|
| 2026.07.28 | ₩15,861 | ₩16,156 | ₩15,499 | ₩15,941 | +0.51% | 281만 |
|---|
| 2026.07.27 | ₩16,035 | ₩16,290 | ₩15,525 | ₩16,076 | +0.25% | 461.8만 |
|---|
| 2026.07.24 | ₩16,559 | ₩16,948 | ₩15,747 | ₩15,807 | -4.54% | 290만 |
|---|
| 2026.07.23 | ₩16,626 | ₩17,270 | ₩16,203 | ₩16,398 | -1.37% | 374.6만 |
|---|
| 2026.07.22 | ₩17,901 | ₩17,994 | ₩16,686 | ₩16,733 | -6.52% | 404.5만 |
|---|
| 2026.07.21 | ₩17,847 | ₩18,451 | ₩17,364 | ₩18,035 | +1.05% | 681.2만 |
|---|
| 2026.07.20 | ₩19,531 | ₩19,793 | ₩17,592 | ₩17,901 | -8.35% | 1207.2만 |
|---|
| 2026.07.17 | ₩21,463 | ₩21,993 | ₩20,370 | ₩20,651 | -3.78% | 661.9만 |
|---|
| 2026.07.16 | ₩20,799 | ₩21,631 | ₩19,484 | ₩20,906 | +0.52% | 1287만 |
|---|
| 2026.07.15 | ₩20,531 | ₩21,564 | ₩19,927 | ₩21,188 | +3.20% | 502.1만 |
|---|
| 2026.07.14 | ₩20,316 | ₩20,564 | ₩19,860 | ₩20,168 | -0.73% | 349.8만 |
|---|
| 2026.07.13 | ₩18,558 | ₩21,671 | ₩18,142 | ₩20,182 | +8.75% | 1066.8만 |
|---|
| 2026.07.10 | ₩19,632 | ₩19,632 | ₩18,182 | ₩18,880 | -3.83% | 378.6만 |
|---|
| 2026.07.09 | ₩19,605 | ₩20,611 | ₩19,216 | ₩19,658 | +0.27% | 551.2만 |
|---|
| 2026.07.08 | ₩18,142 | ₩19,095 | ₩17,444 | ₩18,934 | +4.36% | 442.7만 |
|---|
| 2026.07.07 | ₩18,759 | ₩19,202 | ₩18,035 | ₩18,759 | 0.00% | 346.1만 |
|---|
| 2026.07.06 | ₩18,276 | ₩19,900 | ₩17,780 | ₩19,242 | +5.29% | 457.8만 |
|---|
| 2026.07.02 | ₩18,746 | ₩19,108 | ₩17,758 | ₩18,276 | -2.51% | 378.3만 |
|---|
| 2026.07.01 | ₩17,659 | ₩19,028 | ₩17,511 | ₩18,504 | +4.79% | 396.7만 |
|---|
| 2026.06.30 | ₩18,290 | ₩18,384 | ₩17,176 | ₩17,981 | -1.69% | 409.9만 |
|---|
| 2026.06.29 | ₩17,391 | ₩18,880 | ₩16,961 | ₩18,451 | +6.10% | 377.7만 |
|---|
| 2026.06.26 | ₩16,773 | ₩17,941 | ₩16,447 | ₩17,471 | +4.16% | 835.5만 |
|---|
| 2026.06.25 | ₩15,754 | ₩17,270 | ₩15,626 | ₩16,894 | +7.24% | 526.2만 |
|---|
| 2026.06.24 | ₩13,768 | ₩15,351 | ₩13,768 | ₩15,244 | +10.72% | 596만 |
|---|
| 2026.06.23 | ₩13,258 | ₩14,170 | ₩13,097 | ₩13,499 | +1.82% | 188.2만 |
|---|
| 2026.06.22 | ₩14,076 | ₩14,573 | ₩12,949 | ₩13,647 | -3.05% | 250.6만 |
|---|
| 2026.06.18 | ₩13,419 | ₩14,197 | ₩13,264 | ₩14,143 | +5.40% | 382.3만 |
|---|
| 2026.06.17 | ₩13,016 | ₩14,264 | ₩12,771 | ₩13,083 | +0.52% | 326.2만 |
|---|
| 2026.06.16 | ₩13,110 | ₩13,969 | ₩12,855 | ₩13,003 | -0.82% | 273.7만 |
|---|
| 2026.06.15 | ₩13,392 | ₩13,835 | ₩12,869 | ₩13,137 | -1.90% | 252만 |
|---|
| 2026.06.12 | ₩12,708 | ₩13,244 | ₩12,520 | ₩12,869 | +1.27% | 196.5만 |
|---|
| 2026.06.11 | ₩13,016 | ₩13,043 | ₩12,265 | ₩12,640 | -2.89% | 368.5만 |
|---|
| 2026.06.10 | ₩12,828 | ₩13,821 | ₩12,721 | ₩12,895 | +0.52% | 202.1만 |
|---|
| 2026.06.09 | ₩13,499 | ₩13,580 | ₩12,184 | ₩13,083 | -3.08% | 401.1만 |
|---|
| 2026.06.08 | ₩14,787 | ₩14,881 | ₩13,432 | ₩13,472 | -8.89% | 234.2만 |
|---|
| 2026.06.05 | ₩15,767 | ₩16,035 | ₩13,929 | ₩14,425 | -8.51% | 414.9만 |
|---|
| 2026.06.04 | ₩14,465 | ₩16,814 | ₩14,210 | ₩16,237 | +12.24% | 554.7만 |
|---|
| 2026.06.03 | ₩14,734 | ₩14,828 | ₩13,915 | ₩14,465 | -1.82% | 290.8만 |
|---|
| 2026.06.02 | ₩14,787 | ₩15,103 | ₩14,331 | ₩14,948 | +1.09% | 242.2만 |
|---|
| 2026.06.01 | ₩14,747 | ₩15,727 | ₩14,116 | ₩15,109 | +2.46% | 300.1만 |
|---|
| 2026.05.29 | ₩14,506 | ₩15,901 | ₩14,371 | ₩15,297 | +5.46% | 447.2만 |
|---|
| 2026.05.28 | ₩12,640 | ₩14,828 | ₩12,560 | ₩14,734 | +16.56% | 411.5만 |
|---|
| 2026.05.27 | ₩12,292 | ₩12,754 | ₩11,855 | ₩12,734 | +3.60% | 245.9만 |
|---|
| 2026.05.26 | ₩11,701 | ₩12,372 | ₩11,540 | ₩11,996 | +2.52% | 239만 |
|---|
| 2026.05.22 | ₩11,205 | ₩11,661 | ₩10,802 | ₩11,366 | +1.44% | 268.8만 |
|---|
| 2026.05.21 | ₩10,547 | ₩11,513 | ₩10,332 | ₩11,070 | +4.96% | 416.7만 |
|---|
| 2026.05.20 | ₩9,675 | ₩10,681 | ₩9,661 | ₩10,668 | +10.26% | 269.7만 |
|---|
| 2026.05.19 | ₩8,923 | ₩9,568 | ₩8,690 | ₩9,447 | +5.86% | 186.9만 |
|---|
| 2026.05.18 | ₩8,575 | ₩9,836 | ₩8,575 | ₩9,017 | +5.16% | 236.5만 |
|---|
| 2026.05.15 | ₩8,749 | ₩8,843 | ₩8,481 | ₩8,534 | -2.45% | 177.4만 |
|---|
| 2026.05.14 | ₩8,655 | ₩9,286 | ₩8,427 | ₩9,004 | +4.03% | 339.3만 |
|---|
| 2026.05.13 | ₩9,152 | ₩9,920 | ₩8,514 | ₩8,575 | -6.30% | 578.1만 |
|---|
| 2026.05.12 | ₩7,769 | ₩8,333 | ₩7,649 | ₩8,105 | +4.32% | 148.3만 |
|---|
| 2026.05.11 | ₩7,971 | ₩8,105 | ₩7,702 | ₩7,756 | -2.69% | 161.4만 |
|---|
| 2026.05.08 | ₩7,649 | ₩8,145 | ₩7,273 | ₩8,024 | +4.91% | 272.7만 |
|---|
| 2026.05.07 | ₩8,091 | ₩8,293 | ₩7,823 | ₩8,038 | -0.66% | 151만 |
|---|
| 2026.05.06 | ₩7,568 | ₩8,360 | ₩7,474 | ₩8,145 | +7.62% | 317.3만 |
|---|
| 2026.05.05 | ₩8,038 | ₩8,185 | ₩7,447 | ₩7,461 | -7.18% | 221.7만 |
|---|
| 2026.05.04 | ₩7,702 | ₩8,018 | ₩7,675 | ₩7,917 | +2.79% | 171.5만 |
|---|
| 2026.05.01 | ₩7,434 | ₩7,756 | ₩7,179 | ₩7,756 | +4.33% | 197.1만 |
|---|
| 2026.04.30 | ₩6,844 | ₩7,635 | ₩6,736 | ₩7,407 | +8.24% | 564.3만 |
|---|
| 2026.04.29 | ₩7,340 | ₩7,340 | ₩6,649 | ₩6,763 | -7.86% | 219.7만 |
|---|
| 2026.04.28 | ₩7,904 | ₩7,998 | ₩7,246 | ₩7,380 | -6.62% | 206.9만 |
|---|
| 2026.04.27 | ₩8,159 | ₩8,521 | ₩7,977 | ₩7,998 | -1.97% | 141.3만 |
|---|
| 2026.04.24 | ₩7,917 | ₩8,293 | ₩7,863 | ₩8,185 | +3.39% | 244.4만 |
|---|
| 2026.04.23 | ₩8,414 | ₩8,507 | ₩7,633 | ₩7,917 | -5.90% | 228만 |
|---|
| 2026.04.22 | ₩8,615 | ₩8,695 | ₩8,306 | ₩8,467 | -1.71% | 133.4만 |
|---|
| 2026.04.21 | ₩8,440 | ₩8,860 | ₩8,212 | ₩8,373 | -0.79% | 264.8만 |
|---|
| 2026.04.20 | ₩8,762 | ₩8,836 | ₩8,320 | ₩8,507 | -2.91% | 280.3만 |
|---|
| 2026.04.17 | ₩9,339 | ₩9,447 | ₩9,017 | ₩9,031 | -3.30% | 140만 |
|---|
| 2026.04.16 | ₩8,937 | ₩9,111 | ₩8,622 | ₩8,937 | 0.00% | 88만 |
|---|
| 2026.04.15 | ₩9,058 | ₩9,259 | ₩8,722 | ₩8,897 | -1.78% | 149.2만 |
|---|
| 2026.04.14 | ₩8,695 | ₩9,111 | ₩8,682 | ₩8,964 | +3.09% | 99.9만 |
|---|
| 2026.04.13 | ₩8,024 | ₩8,799 | ₩7,917 | ₩8,467 | +5.52% | 132.5만 |
|---|
| 2026.04.10 | ₩8,253 | ₩8,333 | ₩7,890 | ₩8,078 | -2.11% | 142.5만 |
|---|
| 2026.04.09 | ₩8,447 | ₩8,447 | ₩7,796 | ₩8,172 | -3.26% | 165.7만 |
|---|
| 2026.04.08 | ₩9,004 | ₩9,231 | ₩8,414 | ₩8,494 | -5.66% | 172.7만 |
|---|
| 2026.04.07 | ₩8,642 | ₩8,642 | ₩8,051 | ₩8,279 | -4.19% | 170.3만 |
|---|
| 2026.04.06 | ₩8,870 | ₩9,058 | ₩8,729 | ₩8,830 | -0.45% | 70.2만 |
|---|
| 2026.04.02 | ₩8,306 | ₩9,105 | ₩8,253 | ₩8,830 | +6.30% | 97.8만 |
|---|
| 2026.04.01 | ₩8,803 | ₩9,058 | ₩8,655 | ₩8,803 | 0.00% | 122.2만 |
|---|
| 2026.03.31 | ₩8,601 | ₩8,856 | ₩8,105 | ₩8,548 | -0.62% | 218만 |
|---|
| 2026.03.30 | ₩8,601 | ₩8,655 | ₩8,138 | ₩8,373 | -2.65% | 137.8만 |
|---|
| 2026.03.27 | ₩9,742 | ₩9,822 | ₩8,367 | ₩8,507 | -12.67% | 346.3만 |
|---|
| 2026.03.26 | ₩10,091 | ₩10,456 | ₩9,809 | ₩9,822 | -2.66% | 137.4만 |
|---|
| 2026.03.25 | ₩10,641 | ₩11,044 | ₩10,319 | ₩10,332 | -2.90% | 128만 |
|---|
| 2026.03.24 | ₩10,051 | ₩10,614 | ₩9,930 | ₩10,440 | +3.87% | 121.6만 |
|---|
| 2026.03.23 | ₩10,064 | ₩10,467 | ₩9,923 | ₩10,212 | +1.47% | 216만 |
|---|
| 2026.03.20 | ₩9,621 | ₩9,822 | ₩9,420 | ₩9,742 | +1.26% | 191.8만 |
|---|
| 2026.03.19 | ₩8,991 | ₩9,876 | ₩8,923 | ₩9,648 | +7.31% | 125.6만 |
|---|
| 2026.03.18 | ₩9,393 | ₩9,648 | ₩9,165 | ₩9,339 | -0.57% | 119.8만 |
|---|
| 2026.03.17 | ₩9,165 | ₩9,594 | ₩9,084 | ₩9,554 | +4.25% | 77.4만 |
|---|
| 2026.03.16 | ₩9,313 | ₩9,380 | ₩9,017 | ₩9,111 | -2.16% | 123.3만 |
|---|
| 2026.03.13 | ₩8,937 | ₩9,534 | ₩8,925 | ₩9,017 | +0.90% | 198.8만 |
|---|
| 2026.03.12 | ₩10,279 | ₩10,379 | ₩8,803 | ₩8,843 | -13.97% | 339.6만 |
|---|
| 2026.03.11 | ₩11,111 | ₩11,191 | ₩10,467 | ₩10,668 | -3.99% | 118.3만 |
|---|
| 2026.03.10 | ₩11,044 | ₩11,293 | ₩10,802 | ₩11,151 | +0.97% | 115.6만 |
|---|
| 2026.03.09 | ₩10,265 | ₩11,003 | ₩10,029 | ₩10,950 | +6.67% | 139.5만 |
|---|
| 2026.03.06 | ₩11,124 | ₩11,325 | ₩10,399 | ₩10,520 | -5.43% | 168만 |
|---|
| 2026.03.05 | ₩11,473 | ₩12,050 | ₩11,070 | ₩11,486 | +0.12% | 158.1만 |
|---|
| 2026.03.04 | ₩11,889 | ₩12,305 | ₩11,607 | ₩11,983 | +0.79% | 172만 |
|---|
| 2026.03.03 | ₩11,419 | ₩11,822 | ₩11,003 | ₩11,634 | +1.88% | 176.3만 |
|---|
| 2026.03.02 | ₩11,084 | ₩12,600 | ₩11,070 | ₩12,157 | +9.69% | 195.4만 |
|---|
| 2026.02.27 | ₩11,554 | ₩12,748 | ₩11,017 | ₩12,157 | +5.23% | 315.3만 |
|---|
| 2026.02.26 | ₩11,151 | ₩12,261 | ₩11,003 | ₩12,117 | +8.66% | 150만 |
|---|
| 2026.02.25 | ₩11,312 | ₩11,473 | ₩11,070 | ₩11,151 | -1.42% | 96.9만 |
|---|
| 2026.02.24 | ₩11,097 | ₩11,460 | ₩10,896 | ₩11,124 | +0.24% | 85.8만 |
|---|
| 2026.02.23 | ₩10,963 | ₩11,205 | ₩10,500 | ₩11,124 | +1.47% | 103.7만 |
|---|
| 2026.02.20 | ₩11,554 | ₩11,862 | ₩10,748 | ₩11,111 | -3.83% | 139.3만 |
|---|
| 2026.02.19 | ₩11,835 | ₩12,023 | ₩11,554 | ₩11,956 | +1.02% | 89.7만 |
|---|
| 2026.02.18 | ₩11,433 | ₩12,826 | ₩11,406 | ₩12,077 | +5.63% | 140만 |
|---|
| 2026.02.17 | ₩11,366 | ₩11,929 | ₩11,111 | ₩11,500 | +1.18% | 122.7만 |
|---|
| 2026.02.13 | ₩11,339 | ₩11,755 | ₩10,896 | ₩11,017 | -2.84% | 73.5만 |
|---|
| 2026.02.12 | ₩12,050 | ₩12,125 | ₩10,668 | ₩11,258 | -6.57% | 124.5만 |
|---|
| 2026.02.11 | ₩11,460 | ₩12,010 | ₩11,084 | ₩11,943 | +4.22% | 168.3만 |
|---|
| 2026.02.10 | ₩11,446 | ₩12,063 | ₩11,205 | ₩11,567 | +1.06% | 193만 |
|---|
| 2026.02.09 | ₩10,748 | ₩10,829 | ₩10,292 | ₩10,507 | -2.25% | 72.6만 |
|---|
| 2026.02.06 | ₩10,534 | ₩11,070 | ₩10,173 | ₩10,809 | +2.61% | 141만 |
|---|
| 2026.02.05 | ₩10,909 | ₩11,332 | ₩9,755 | ₩9,950 | -8.79% | 172만 |
|---|
| 2026.02.04 | ₩12,506 | ₩12,506 | ₩10,601 | ₩11,151 | -10.84% | 159.2만 |
|---|
| 2026.02.03 | ₩12,775 | ₩13,137 | ₩11,916 | ₩12,345 | -3.36% | 81.2만 |
|---|
| 2026.02.02 | ₩12,587 | ₩12,828 | ₩12,305 | ₩12,546 | -0.32% | 83.8만 |
|---|
| 2026.01.30 | ₩13,083 | ₩13,331 | ₩12,359 | ₩12,573 | -3.90% | 101.2만 |
|---|
| 2026.01.29 | ₩13,419 | ₩13,660 | ₩12,922 | ₩13,378 | -0.30% | 82.9만 |
|---|
| 2026.01.28 | ₩13,888 | ₩14,023 | ₩13,311 | ₩13,405 | -3.48% | 107.6만 |
|---|
| 2026.01.27 | ₩13,942 | ₩14,345 | ₩13,687 | ₩13,848 | -0.67% | 108.1만 |
|---|
| 2026.01.26 | ₩13,794 | ₩14,331 | ₩13,432 | ₩13,902 | +0.78% | 106.5만 |
|---|
| 2026.01.23 | ₩15,029 | ₩15,323 | ₩13,419 | ₩13,647 | -9.20% | 155.8만 |
|---|
| 2026.01.22 | ₩13,030 | ₩15,432 | ₩13,030 | ₩15,096 | +15.86% | 207.9만 |
|---|
| 2026.01.21 | ₩12,734 | ₩13,325 | ₩12,090 | ₩12,949 | +1.69% | 194.4만 |
|---|
| 2026.01.20 | ₩12,694 | ₩13,258 | ₩12,318 | ₩12,600 | -0.74% | 152.5만 |
|---|
| 2026.01.16 | ₩12,989 | ₩14,063 | ₩12,600 | ₩13,271 | +2.17% | 310.8만 |
|---|
| 2026.01.15 | ₩12,627 | ₩13,174 | ₩12,546 | ₩12,895 | +2.13% | 115.9만 |
|---|
| 2026.01.14 | ₩11,741 | ₩12,520 | ₩11,419 | ₩12,479 | +6.29% | 90만 |
|---|
| 2026.01.13 | ₩11,621 | ₩12,318 | ₩11,352 | ₩11,782 | +1.39% | 116.1만 |
|---|
| 2026.01.12 | ₩11,057 | ₩11,674 | ₩10,561 | ₩11,500 | +4.00% | 115.7만 |
|---|
| 2026.01.09 | ₩11,446 | ₩11,460 | ₩10,762 | ₩10,869 | -5.04% | 117.6만 |
|---|
| 2026.01.08 | ₩11,996 | ₩12,109 | ₩10,883 | ₩11,238 | -6.32% | 163.9만 |
|---|
| 2026.01.07 | ₩12,157 | ₩13,070 | ₩12,077 | ₩12,546 | +3.20% | 136만 |
|---|
| 2026.01.06 | ₩10,815 | ₩12,473 | ₩10,802 | ₩12,278 | +13.52% | 127만 |
|---|
| 2026.01.05 | ₩10,601 | ₩10,856 | ₩10,373 | ₩10,762 | +1.52% | 122.3만 |
|---|
| 2026.01.02 | ₩10,896 | ₩10,930 | ₩10,359 | ₩10,534 | -3.33% | 76.8만 |
|---|
| 2025.12.31 | ₩10,735 | ₩10,883 | ₩10,614 | ₩10,681 | -0.50% | 56만 |
|---|
| 2025.12.30 | ₩10,722 | ₩10,923 | ₩10,577 | ₩10,695 | -0.25% | 74.6만 |
|---|
| 2025.12.29 | ₩10,748 | ₩11,097 | ₩10,581 | ₩10,641 | -1.00% | 74.1만 |
|---|
| 2025.12.26 | ₩11,299 | ₩11,299 | ₩10,923 | ₩10,923 | -3.33% | 45.5만 |
|---|
| 2025.12.24 | ₩11,325 | ₩11,755 | ₩11,044 | ₩11,285 | -0.36% | 43.7만 |
|---|
| 2025.12.23 | ₩11,674 | ₩11,956 | ₩11,231 | ₩11,299 | -3.22% | 77.5만 |
|---|
| 2025.12.22 | ₩11,808 | ₩12,204 | ₩11,674 | ₩11,701 | -0.91% | 83.5만 |
|---|
| 2025.12.19 | ₩10,722 | ₩11,580 | ₩10,722 | ₩11,473 | +7.01% | 694.6만 |
|---|
| 2025.12.18 | ₩10,775 | ₩11,245 | ₩10,467 | ₩10,634 | -1.31% | 137.6만 |
|---|
| 2025.12.17 | ₩10,748 | ₩10,963 | ₩10,306 | ₩10,386 | -3.37% | 101.9만 |
|---|
| 2025.12.16 | ₩11,285 | ₩11,627 | ₩10,668 | ₩10,708 | -5.11% | 99.9만 |
|---|
| 2025.12.15 | ₩11,782 | ₩11,976 | ₩11,292 | ₩11,379 | -3.42% | 125.1만 |
|---|
| 2025.12.12 | ₩12,573 | ₩12,600 | ₩11,761 | ₩11,768 | -6.40% | 433.9만 |
|---|
| 2025.12.11 | ₩12,560 | ₩12,640 | ₩12,131 | ₩12,453 | -0.85% | 72.3만 |
|---|
| 2025.12.10 | ₩12,426 | ₩12,801 | ₩12,196 | ₩12,439 | +0.11% | 114.3만 |
|---|
| 2025.12.09 | ₩13,030 | ₩13,215 | ₩12,312 | ₩12,426 | -4.63% | 104.1만 |
|---|
| 2025.12.08 | ₩12,989 | ₩13,191 | ₩12,647 | ₩13,177 | +1.45% | 136.4만 |
|---|
| 2025.12.05 | ₩14,023 | ₩14,063 | ₩12,654 | ₩12,828 | -8.52% | 143.9만 |
|---|
| 2025.12.04 | ₩13,539 | ₩14,090 | ₩13,231 | ₩14,063 | +3.87% | 95.1만 |
|---|
| 2025.12.03 | ₩13,593 | ₩14,023 | ₩13,352 | ₩13,647 | +0.39% | 99.5만 |
|---|
| 2025.12.02 | ₩13,097 | ₩13,835 | ₩12,962 | ₩13,553 | +3.48% | 108.1만 |
|---|
| 2025.12.01 | ₩13,553 | ₩13,660 | ₩12,533 | ₩12,989 | -4.16% | 184.9만 |
|---|
| 2025.11.28 | ₩14,492 | ₩14,492 | ₩13,969 | ₩14,398 | -0.65% | 60.6만 |
|---|
| 2025.11.26 | ₩15,096 | ₩15,297 | ₩14,103 | ₩14,385 | -4.71% | 145.1만 |
|---|
| 2025.11.25 | ₩13,378 | ₩15,069 | ₩12,627 | ₩15,042 | +12.44% | 287.7만 |
|---|
| 2025.11.24 | ₩13,123 | ₩13,667 | ₩12,949 | ₩13,405 | +2.15% | 206만 |
|---|
| 2025.11.21 | ₩11,111 | ₩13,258 | ₩11,030 | ₩13,056 | +17.51% | 195.2만 |
|---|
| 2025.11.20 | ₩11,205 | ₩12,265 | ₩10,976 | ₩11,111 | -0.84% | 164.2만 |
|---|
| 2025.11.19 | ₩10,292 | ₩11,299 | ₩10,212 | ₩11,057 | +7.43% | 110.6만 |
|---|
| 2025.11.18 | ₩9,890 | ₩10,571 | ₩9,541 | ₩10,225 | +3.39% | 100.5만 |
|---|
| 2025.11.17 | ₩9,943 | ₩10,426 | ₩9,698 | ₩10,037 | +0.94% | 302.9만 |
|---|
| 2025.11.14 | ₩9,782 | ₩10,480 | ₩9,729 | ₩10,077 | +3.02% | 112.7만 |
|---|
| 2025.11.13 | ₩10,641 | ₩10,923 | ₩10,158 | ₩10,198 | -4.16% | 102.7만 |
|---|
| 2025.11.12 | ₩11,473 | ₩11,647 | ₩10,735 | ₩10,748 | -6.32% | 130.3만 |
|---|
| 2025.11.11 | ₩11,580 | ₩11,674 | ₩10,815 | ₩11,325 | -2.20% | 121.7만 |
|---|
| 2025.11.10 | ₩10,252 | ₩13,264 | ₩10,252 | ₩11,580 | +12.96% | 657.6만 |
|---|
| 2025.11.07 | ₩9,393 | ₩9,581 | ₩8,890 | ₩9,299 | -1.00% | 143.6만 |
|---|
| 2025.11.06 | ₩10,279 | ₩10,292 | ₩9,400 | ₩9,641 | -6.20% | 160.8만 |
|---|
| 2025.11.05 | ₩10,668 | ₩11,634 | ₩9,849 | ₩10,279 | -3.65% | 211.2만 |
|---|
| 2025.11.04 | ₩11,688 | ₩12,338 | ₩11,406 | ₩11,715 | +0.23% | 178.3만 |
|---|
| 2025.11.03 | ₩12,828 | ₩12,828 | ₩11,741 | ₩12,077 | -5.86% | 121.8만 |
|---|
| 2025.10.31 | ₩12,761 | ₩13,224 | ₩12,479 | ₩12,936 | +1.37% | 72.6만 |
|---|
| 2025.10.30 | ₩12,600 | ₩13,432 | ₩12,560 | ₩12,761 | +1.28% | 85.3만 |
|---|
| 2025.10.29 | ₩13,338 | ₩13,499 | ₩12,628 | ₩12,815 | -3.92% | 123.8만 |
|---|
| 2025.10.28 | ₩12,949 | ₩13,443 | ₩12,763 | ₩13,083 | +1.04% | 78.3만 |
|---|
| 2025.10.27 | ₩12,909 | ₩13,197 | ₩12,600 | ₩12,989 | +0.62% | 75.8만 |
|---|
| 2025.10.24 | ₩13,056 | ₩13,322 | ₩12,895 | ₩12,989 | -0.51% | 82.3만 |
|---|
| 2025.10.23 | ₩11,889 | ₩12,989 | ₩11,869 | ₩12,681 | +6.66% | 95.7만 |
|---|
| 2025.10.22 | ₩12,708 | ₩13,099 | ₩11,449 | ₩11,976 | -5.76% | 155.3만 |
|---|
| 2025.10.21 | ₩13,419 | ₩13,862 | ₩12,815 | ₩12,842 | -4.30% | 148만 |
|---|
| 2025.10.20 | ₩12,453 | ₩14,693 | ₩12,412 | ₩13,580 | +9.05% | 248.6만 |
|---|
| 2025.10.17 | ₩13,378 | ₩13,641 | ₩11,607 | ₩12,251 | -8.43% | 205.6만 |
|---|
| 2025.10.16 | ₩11,513 | ₩13,882 | ₩11,406 | ₩13,794 | +19.81% | 316.8만 |
|---|
| 2025.10.15 | ₩11,164 | ₩12,010 | ₩11,151 | ₩11,446 | +2.52% | 113만 |
|---|
| 2025.10.14 | ₩10,802 | ₩11,362 | ₩10,440 | ₩11,030 | +2.11% | 72.7만 |
|---|
| 2025.10.13 | ₩11,178 | ₩11,460 | ₩10,495 | ₩11,044 | -1.20% | 86.9만 |
|---|
| 2025.10.10 | ₩11,674 | ₩11,862 | ₩10,802 | ₩10,896 | -6.67% | 128만 |
|---|