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 | ₩21,685 | ₩21,752 | ₩21,397 | ₩21,430 | -1.17% | 183.6만 |
| 2026.10.08 | ₩21,323 | ₩21,698 | ₩21,323 | ₩21,510 | +0.88% | 146.8만 |
| 2026.10.07 | ₩21,129 | ₩21,564 | ₩21,001 | ₩21,430 | +1.43% | 381.8만 |
| 2026.10.06 | ₩21,765 | ₩22,207 | ₩21,216 | ₩21,470 | -1.35% | 566만 |
| 2026.10.05 | ₩21,591 | ₩22,060 | ₩21,457 | ₩21,966 | +1.74% | 170.3만 |
| 2026.10.02 | ₩21,939 | ₩22,019 | ₩21,591 | ₩21,805 | -0.61% | 113.9만 |
| 2026.10.01 | ₩21,725 | ₩21,852 | ₩21,524 | ₩21,658 | -0.31% | 166만 |
| 2026.09.30 | ₩21,993 | ₩22,220 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,805 |
| -0.85% |
| 98.1만 |
| 2026.09.29 | ₩21,765 | ₩22,060 | ₩21,537 | ₩21,899 | +0.62% | 103.8만 |
|---|
| 2026.09.28 | ₩21,725 | ₩22,073 | ₩21,430 | ₩21,859 | +0.62% | 167만 |
|---|
| 2026.09.25 | ₩22,421 | ₩22,461 | ₩21,939 | ₩22,046 | -1.67% | 101.4만 |
|---|
| 2026.09.24 | ₩21,644 | ₩22,274 | ₩21,564 | ₩22,194 | +2.54% | 170.6만 |
|---|
| 2026.09.23 | ₩21,644 | ₩21,993 | ₩21,551 | ₩21,899 | +1.18% | 112.4만 |
|---|
| 2026.09.22 | ₩21,819 | ₩22,073 | ₩21,604 | ₩21,912 | +0.43% | 136.9만 |
|---|
| 2026.09.21 | ₩21,939 | ₩22,100 | ₩21,524 | ₩21,752 | -0.85% | 181.6만 |
|---|
| 2026.09.18 | ₩21,832 | ₩22,019 | ₩21,591 | ₩21,966 | +0.61% | 318만 |
|---|
| 2026.09.17 | ₩21,993 | ₩22,033 | ₩21,604 | ₩21,738 | -1.16% | 564.9만 |
|---|
| 2026.09.16 | ₩21,698 | ₩21,952 | ₩21,377 | ₩21,577 | -0.56% | 225.6만 |
|---|
| 2026.09.15 | ₩21,631 | ₩21,966 | ₩21,316 | ₩21,564 | -0.31% | 242.7만 |
|---|
| 2026.09.14 | ₩21,631 | ₩21,966 | ₩21,497 | ₩21,819 | +0.87% | 169만 |
|---|
| 2026.09.11 | ₩22,046 | ₩22,207 | ₩21,685 | ₩21,711 | -1.52% | 140.7만 |
|---|
| 2026.09.10 | ₩21,524 | ₩22,086 | ₩21,430 | ₩21,872 | +1.62% | 229.7만 |
|---|
| 2026.09.09 | ₩22,234 | ₩22,535 | ₩21,939 | ₩21,966 | -1.20% | 278.3만 |
|---|
| 2026.09.08 | ₩23,037 | ₩23,238 | ₩22,046 | ₩22,234 | -3.49% | 254.9만 |
|---|
| 2026.09.04 | ₩22,327 | ₩23,078 | ₩22,127 | ₩23,037 | +3.18% | 252.2만 |
|---|
| 2026.09.03 | ₩22,702 | ₩22,769 | ₩22,019 | ₩22,542 | -0.71% | 249.3만 |
|---|
| 2026.09.02 | ₩22,957 | ₩22,984 | ₩22,381 | ₩22,408 | -2.39% | 222.6만 |
|---|
| 2026.09.01 | ₩22,769 | ₩23,273 | ₩22,515 | ₩22,850 | +0.35% | 361.9만 |
|---|
| 2026.08.31 | ₩22,769 | ₩23,096 | ₩22,234 | ₩22,475 | -1.29% | 284.6만 |
|---|
| 2026.08.28 | ₩22,435 | ₩23,088 | ₩22,234 | ₩22,863 | +1.91% | 297.3만 |
|---|
| 2026.08.27 | ₩22,877 | ₩23,627 | ₩22,167 | ₩22,502 | -1.64% | 494.4만 |
|---|
| 2026.08.26 | ₩23,011 | ₩23,439 | ₩22,555 | ₩22,877 | -0.58% | 217.5만 |
|---|
| 2026.08.25 | ₩22,890 | ₩23,412 | ₩22,502 | ₩23,104 | +0.94% | 289.6만 |
|---|
| 2026.08.24 | ₩22,783 | ₩23,345 | ₩22,488 | ₩22,850 | +0.29% | 479.3만 |
|---|
| 2026.08.21 | ₩22,307 | ₩25,301 | ₩22,260 | ₩24,618 | +10.36% | 799.6만 |
|---|
| 2026.08.20 | ₩21,310 | ₩22,850 | ₩21,310 | ₩22,609 | +6.10% | 1420.9만 |
|---|
| 2026.08.19 | ₩20,385 | ₩21,347 | ₩19,314 | ₩21,176 | +3.88% | 828만 |
|---|
| 2026.08.18 | ₩18,443 | ₩18,725 | ₩18,323 | ₩18,631 | +1.02% | 102.5만 |
|---|
| 2026.08.17 | ₩18,617 | ₩19,059 | ₩18,459 | ₩18,604 | -0.07% | 109.4만 |
|---|
| 2026.08.14 | ₩18,899 | ₩19,193 | ₩18,644 | ₩18,805 | -0.50% | 104.3만 |
|---|
| 2026.08.13 | ₩19,146 | ₩19,434 | ₩18,792 | ₩19,314 | +0.87% | 116.9만 |
|---|
| 2026.08.12 | ₩18,792 | ₩19,126 | ₩18,577 | ₩19,033 | +1.28% | 155만 |
|---|
| 2026.08.11 | ₩19,100 | ₩19,220 | ₩18,684 | ₩18,778 | -1.68% | 323.3만 |
|---|
| 2026.08.10 | ₩18,872 | ₩19,836 | ₩18,778 | ₩19,421 | +2.91% | 420.9만 |
|---|
| 2026.08.07 | ₩17,733 | ₩19,153 | ₩17,586 | ₩18,966 | +6.95% | 321.1만 |
|---|
| 2026.08.06 | ₩17,707 | ₩18,020 | ₩17,305 | ₩17,452 | -1.44% | 170.1만 |
|---|
| 2026.08.05 | ₩18,001 | ₩18,390 | ₩17,874 | ₩18,108 | +0.60% | 147.1만 |
|---|
| 2026.08.04 | ₩17,948 | ₩18,216 | ₩17,519 | ₩18,108 | +0.90% | 167.9만 |
|---|
| 2026.08.03 | ₩16,662 | ₩18,021 | ₩16,541 | ₩17,680 | +6.11% | 484.9만 |
|---|
| 2026.07.31 | ₩17,077 | ₩17,238 | ₩16,474 | ₩16,957 | -0.71% | 274.4만 |
|---|
| 2026.07.30 | ₩15,925 | ₩16,501 | ₩15,831 | ₩16,448 | +3.28% | 274.3만 |
|---|
| 2026.07.29 | ₩15,885 | ₩16,381 | ₩15,430 | ₩15,711 | -1.10% | 206.5만 |
|---|
| 2026.07.28 | ₩15,831 | ₩16,126 | ₩15,470 | ₩15,912 | +0.51% | 281만 |
|---|
| 2026.07.27 | ₩16,006 | ₩16,260 | ₩15,497 | ₩16,046 | +0.25% | 461.8만 |
|---|
| 2026.07.24 | ₩16,528 | ₩16,916 | ₩15,718 | ₩15,778 | -4.54% | 290만 |
|---|
| 2026.07.23 | ₩16,595 | ₩17,238 | ₩16,173 | ₩16,367 | -1.37% | 374.6만 |
|---|
| 2026.07.22 | ₩17,867 | ₩17,961 | ₩16,655 | ₩16,702 | -6.52% | 404.5만 |
|---|
| 2026.07.21 | ₩17,814 | ₩18,416 | ₩17,332 | ₩18,001 | +1.05% | 681.2만 |
|---|
| 2026.07.20 | ₩19,495 | ₩19,756 | ₩17,559 | ₩17,867 | -8.35% | 1207.2만 |
|---|
| 2026.07.17 | ₩21,423 | ₩21,952 | ₩20,332 | ₩20,613 | -3.78% | 661.9만 |
|---|
| 2026.07.16 | ₩20,760 | ₩21,591 | ₩19,448 | ₩20,868 | +0.52% | 1287만 |
|---|
| 2026.07.15 | ₩20,493 | ₩21,524 | ₩19,890 | ₩21,149 | +3.20% | 502.1만 |
|---|
| 2026.07.14 | ₩20,278 | ₩20,526 | ₩19,823 | ₩20,131 | -0.73% | 349.8만 |
|---|
| 2026.07.13 | ₩18,524 | ₩21,631 | ₩18,108 | ₩20,144 | +8.75% | 1066.8만 |
|---|
| 2026.07.10 | ₩19,595 | ₩19,595 | ₩18,149 | ₩18,845 | -3.83% | 378.6만 |
|---|
| 2026.07.09 | ₩19,568 | ₩20,573 | ₩19,180 | ₩19,622 | +0.27% | 551.2만 |
|---|
| 2026.07.08 | ₩18,108 | ₩19,059 | ₩17,412 | ₩18,899 | +4.36% | 442.7만 |
|---|
| 2026.07.07 | ₩18,725 | ₩19,167 | ₩18,001 | ₩18,725 | 0.00% | 346.1만 |
|---|
| 2026.07.06 | ₩18,242 | ₩19,863 | ₩17,747 | ₩19,207 | +5.29% | 457.8만 |
|---|
| 2026.07.02 | ₩18,711 | ₩19,073 | ₩17,725 | ₩18,242 | -2.51% | 378.3만 |
|---|
| 2026.07.01 | ₩17,626 | ₩18,992 | ₩17,479 | ₩18,470 | +4.79% | 396.7만 |
|---|
| 2026.06.30 | ₩18,256 | ₩18,350 | ₩17,144 | ₩17,948 | -1.69% | 409.9만 |
|---|
| 2026.06.29 | ₩17,358 | ₩18,845 | ₩16,930 | ₩18,416 | +6.10% | 377.7만 |
|---|
| 2026.06.26 | ₩16,742 | ₩17,908 | ₩16,417 | ₩17,439 | +4.16% | 835.5만 |
|---|
| 2026.06.25 | ₩15,724 | ₩17,238 | ₩15,597 | ₩16,863 | +7.24% | 526.2만 |
|---|
| 2026.06.24 | ₩13,742 | ₩15,323 | ₩13,742 | ₩15,215 | +10.72% | 596만 |
|---|
| 2026.06.23 | ₩13,233 | ₩14,144 | ₩13,072 | ₩13,474 | +1.82% | 188.2만 |
|---|
| 2026.06.22 | ₩14,050 | ₩14,546 | ₩12,925 | ₩13,621 | -3.05% | 250.6만 |
|---|
| 2026.06.18 | ₩13,394 | ₩14,171 | ₩13,240 | ₩14,117 | +5.40% | 382.3만 |
|---|
| 2026.06.17 | ₩12,992 | ₩14,238 | ₩12,747 | ₩13,059 | +0.52% | 326.2만 |
|---|
| 2026.06.16 | ₩13,086 | ₩13,943 | ₩12,831 | ₩12,979 | -0.82% | 273.7만 |
|---|
| 2026.06.15 | ₩13,367 | ₩13,809 | ₩12,845 | ₩13,113 | -1.90% | 252만 |
|---|
| 2026.06.12 | ₩12,684 | ₩13,220 | ₩12,496 | ₩12,845 | +1.27% | 196.5만 |
|---|
| 2026.06.11 | ₩12,992 | ₩13,019 | ₩12,242 | ₩12,617 | -2.89% | 368.5만 |
|---|
| 2026.06.10 | ₩12,804 | ₩13,796 | ₩12,697 | ₩12,871 | +0.52% | 202.1만 |
|---|
| 2026.06.09 | ₩13,474 | ₩13,555 | ₩12,162 | ₩13,059 | -3.08% | 401.1만 |
|---|
| 2026.06.08 | ₩14,760 | ₩14,854 | ₩13,407 | ₩13,447 | -8.89% | 234.2만 |
|---|
| 2026.06.05 | ₩15,738 | ₩16,006 | ₩13,903 | ₩14,398 | -8.51% | 414.9만 |
|---|
| 2026.06.04 | ₩14,439 | ₩16,782 | ₩14,184 | ₩16,206 | +12.24% | 554.7만 |
|---|
| 2026.06.03 | ₩14,706 | ₩14,800 | ₩13,889 | ₩14,439 | -1.82% | 290.8만 |
|---|
| 2026.06.02 | ₩14,760 | ₩15,075 | ₩14,305 | ₩14,921 | +1.09% | 242.2만 |
|---|
| 2026.06.01 | ₩14,720 | ₩15,698 | ₩14,090 | ₩15,081 | +2.46% | 300.1만 |
|---|
| 2026.05.29 | ₩14,479 | ₩15,872 | ₩14,345 | ₩15,269 | +5.46% | 447.2만 |
|---|
| 2026.05.28 | ₩12,617 | ₩14,800 | ₩12,537 | ₩14,706 | +16.56% | 411.5만 |
|---|
| 2026.05.27 | ₩12,269 | ₩12,731 | ₩11,833 | ₩12,711 | +3.60% | 245.9만 |
|---|
| 2026.05.26 | ₩11,679 | ₩12,349 | ₩11,519 | ₩11,974 | +2.52% | 239만 |
|---|
| 2026.05.22 | ₩11,184 | ₩11,639 | ₩10,782 | ₩11,345 | +1.44% | 268.8만 |
|---|
| 2026.05.21 | ₩10,528 | ₩11,492 | ₩10,313 | ₩11,050 | +4.96% | 416.7만 |
|---|
| 2026.05.20 | ₩9,657 | ₩10,661 | ₩9,644 | ₩10,648 | +10.26% | 269.7만 |
|---|
| 2026.05.19 | ₩8,907 | ₩9,550 | ₩8,674 | ₩9,429 | +5.86% | 186.9만 |
|---|
| 2026.05.18 | ₩8,559 | ₩9,818 | ₩8,559 | ₩9,001 | +5.16% | 236.5만 |
|---|
| 2026.05.15 | ₩8,733 | ₩8,827 | ₩8,465 | ₩8,518 | -2.45% | 177.4만 |
|---|
| 2026.05.14 | ₩8,639 | ₩9,269 | ₩8,411 | ₩8,987 | +4.03% | 339.3만 |
|---|
| 2026.05.13 | ₩9,135 | ₩9,902 | ₩8,498 | ₩8,559 | -6.30% | 578.1만 |
|---|
| 2026.05.12 | ₩7,755 | ₩8,318 | ₩7,634 | ₩8,090 | +4.32% | 148.3만 |
|---|
| 2026.05.11 | ₩7,956 | ₩8,090 | ₩7,688 | ₩7,742 | -2.69% | 161.4만 |
|---|
| 2026.05.08 | ₩7,634 | ₩8,130 | ₩7,259 | ₩8,009 | +4.91% | 272.7만 |
|---|
| 2026.05.07 | ₩8,076 | ₩8,277 | ₩7,809 | ₩8,023 | -0.66% | 151만 |
|---|
| 2026.05.06 | ₩7,554 | ₩8,344 | ₩7,460 | ₩8,130 | +7.62% | 317.3만 |
|---|
| 2026.05.05 | ₩8,023 | ₩8,170 | ₩7,434 | ₩7,447 | -7.18% | 221.7만 |
|---|
| 2026.05.04 | ₩7,688 | ₩8,003 | ₩7,661 | ₩7,902 | +2.79% | 171.5만 |
|---|
| 2026.05.01 | ₩7,420 | ₩7,742 | ₩7,166 | ₩7,742 | +4.33% | 197.1만 |
|---|
| 2026.04.30 | ₩6,831 | ₩7,621 | ₩6,724 | ₩7,393 | +8.24% | 564.3만 |
|---|
| 2026.04.29 | ₩7,326 | ₩7,326 | ₩6,637 | ₩6,750 | -7.86% | 219.7만 |
|---|
| 2026.04.28 | ₩7,889 | ₩7,983 | ₩7,233 | ₩7,367 | -6.62% | 206.9만 |
|---|
| 2026.04.27 | ₩8,143 | ₩8,505 | ₩7,963 | ₩7,983 | -1.97% | 141.3만 |
|---|
| 2026.04.24 | ₩7,902 | ₩8,277 | ₩7,849 | ₩8,170 | +3.39% | 244.4만 |
|---|
| 2026.04.23 | ₩8,398 | ₩8,492 | ₩7,618 | ₩7,902 | -5.90% | 228만 |
|---|
| 2026.04.22 | ₩8,599 | ₩8,679 | ₩8,291 | ₩8,451 | -1.71% | 133.4만 |
|---|
| 2026.04.21 | ₩8,425 | ₩8,844 | ₩8,197 | ₩8,358 | -0.79% | 264.8만 |
|---|
| 2026.04.20 | ₩8,746 | ₩8,820 | ₩8,304 | ₩8,492 | -2.91% | 280.3만 |
|---|
| 2026.04.17 | ₩9,322 | ₩9,429 | ₩9,001 | ₩9,014 | -3.30% | 140만 |
|---|
| 2026.04.16 | ₩8,920 | ₩9,094 | ₩8,606 | ₩8,920 | 0.00% | 88만 |
|---|
| 2026.04.15 | ₩9,041 | ₩9,242 | ₩8,706 | ₩8,880 | -1.78% | 149.2만 |
|---|
| 2026.04.14 | ₩8,679 | ₩9,094 | ₩8,666 | ₩8,947 | +3.09% | 99.9만 |
|---|
| 2026.04.13 | ₩8,009 | ₩8,782 | ₩7,902 | ₩8,451 | +5.52% | 132.5만 |
|---|
| 2026.04.10 | ₩8,237 | ₩8,318 | ₩7,876 | ₩8,063 | -2.11% | 142.5만 |
|---|
| 2026.04.09 | ₩8,431 | ₩8,431 | ₩7,782 | ₩8,157 | -3.26% | 165.7만 |
|---|
| 2026.04.08 | ₩8,987 | ₩9,214 | ₩8,398 | ₩8,478 | -5.66% | 172.7만 |
|---|
| 2026.04.07 | ₩8,626 | ₩8,626 | ₩8,036 | ₩8,264 | -4.19% | 170.3만 |
|---|
| 2026.04.06 | ₩8,853 | ₩9,041 | ₩8,713 | ₩8,813 | -0.45% | 70.2만 |
|---|
| 2026.04.02 | ₩8,291 | ₩9,088 | ₩8,237 | ₩8,813 | +6.30% | 97.8만 |
|---|
| 2026.04.01 | ₩8,786 | ₩9,041 | ₩8,639 | ₩8,786 | 0.00% | 122.2만 |
|---|
| 2026.03.31 | ₩8,585 | ₩8,840 | ₩8,090 | ₩8,532 | -0.62% | 218만 |
|---|
| 2026.03.30 | ₩8,585 | ₩8,639 | ₩8,123 | ₩8,358 | -2.65% | 137.8만 |
|---|
| 2026.03.27 | ₩9,724 | ₩9,804 | ₩8,351 | ₩8,492 | -12.67% | 346.3만 |
|---|
| 2026.03.26 | ₩10,072 | ₩10,436 | ₩9,791 | ₩9,804 | -2.66% | 137.4만 |
|---|
| 2026.03.25 | ₩10,621 | ₩11,023 | ₩10,300 | ₩10,313 | -2.90% | 128만 |
|---|
| 2026.03.24 | ₩10,032 | ₩10,594 | ₩9,911 | ₩10,420 | +3.87% | 121.6만 |
|---|
| 2026.03.23 | ₩10,045 | ₩10,447 | ₩9,905 | ₩10,193 | +1.47% | 216만 |
|---|
| 2026.03.20 | ₩9,603 | ₩9,804 | ₩9,402 | ₩9,724 | +1.26% | 191.8만 |
|---|
| 2026.03.19 | ₩8,974 | ₩9,858 | ₩8,907 | ₩9,630 | +7.31% | 125.6만 |
|---|
| 2026.03.18 | ₩9,376 | ₩9,630 | ₩9,148 | ₩9,322 | -0.57% | 119.8만 |
|---|
| 2026.03.17 | ₩9,148 | ₩9,577 | ₩9,068 | ₩9,536 | +4.25% | 77.4만 |
|---|
| 2026.03.16 | ₩9,295 | ₩9,362 | ₩9,001 | ₩9,094 | -2.16% | 123.3만 |
|---|
| 2026.03.13 | ₩8,920 | ₩9,516 | ₩8,908 | ₩9,001 | +0.90% | 198.8만 |
|---|
| 2026.03.12 | ₩10,260 | ₩10,360 | ₩8,786 | ₩8,827 | -13.97% | 339.6만 |
|---|
| 2026.03.11 | ₩11,090 | ₩11,170 | ₩10,447 | ₩10,648 | -3.99% | 118.3만 |
|---|
| 2026.03.10 | ₩11,023 | ₩11,272 | ₩10,782 | ₩11,130 | +0.97% | 115.6만 |
|---|
| 2026.03.09 | ₩10,246 | ₩10,983 | ₩10,011 | ₩10,929 | +6.67% | 139.5만 |
|---|
| 2026.03.06 | ₩11,103 | ₩11,304 | ₩10,380 | ₩10,501 | -5.43% | 168만 |
|---|
| 2026.03.05 | ₩11,452 | ₩12,028 | ₩11,050 | ₩11,465 | +0.12% | 158.1만 |
|---|
| 2026.03.04 | ₩11,867 | ₩12,282 | ₩11,586 | ₩11,961 | +0.79% | 172만 |
|---|
| 2026.03.03 | ₩11,398 | ₩11,800 | ₩10,983 | ₩11,612 | +1.88% | 176.3만 |
|---|
| 2026.03.02 | ₩11,063 | ₩12,577 | ₩11,050 | ₩12,135 | +9.69% | 195.4만 |
|---|
| 2026.02.27 | ₩11,532 | ₩12,724 | ₩10,996 | ₩12,135 | +5.23% | 315.3만 |
|---|
| 2026.02.26 | ₩11,130 | ₩12,238 | ₩10,983 | ₩12,095 | +8.66% | 150만 |
|---|
| 2026.02.25 | ₩11,291 | ₩11,452 | ₩11,050 | ₩11,130 | -1.42% | 96.9만 |
|---|
| 2026.02.24 | ₩11,077 | ₩11,438 | ₩10,876 | ₩11,103 | +0.24% | 85.8만 |
|---|
| 2026.02.23 | ₩10,943 | ₩11,184 | ₩10,481 | ₩11,103 | +1.47% | 103.7만 |
|---|
| 2026.02.20 | ₩11,532 | ₩11,840 | ₩10,728 | ₩11,090 | -3.83% | 139.3만 |
|---|
| 2026.02.19 | ₩11,813 | ₩12,001 | ₩11,532 | ₩11,934 | +1.02% | 89.7만 |
|---|
| 2026.02.18 | ₩11,412 | ₩12,802 | ₩11,385 | ₩12,054 | +5.63% | 140만 |
|---|
| 2026.02.17 | ₩11,345 | ₩11,907 | ₩11,090 | ₩11,478 | +1.18% | 122.7만 |
|---|
| 2026.02.13 | ₩11,318 | ₩11,733 | ₩10,876 | ₩10,996 | -2.84% | 73.5만 |
|---|
| 2026.02.12 | ₩12,028 | ₩12,103 | ₩10,648 | ₩11,237 | -6.57% | 124.5만 |
|---|
| 2026.02.11 | ₩11,438 | ₩11,987 | ₩11,063 | ₩11,920 | +4.22% | 168.3만 |
|---|
| 2026.02.10 | ₩11,425 | ₩12,041 | ₩11,184 | ₩11,545 | +1.06% | 193만 |
|---|
| 2026.02.09 | ₩10,728 | ₩10,809 | ₩10,273 | ₩10,487 | -2.25% | 72.6만 |
|---|
| 2026.02.06 | ₩10,514 | ₩11,050 | ₩10,154 | ₩10,789 | +2.61% | 141만 |
|---|
| 2026.02.05 | ₩10,889 | ₩11,311 | ₩9,737 | ₩9,932 | -8.79% | 172만 |
|---|
| 2026.02.04 | ₩12,483 | ₩12,483 | ₩10,581 | ₩11,130 | -10.84% | 159.2만 |
|---|
| 2026.02.03 | ₩12,751 | ₩13,113 | ₩11,894 | ₩12,322 | -3.36% | 81.2만 |
|---|
| 2026.02.02 | ₩12,563 | ₩12,804 | ₩12,282 | ₩12,523 | -0.32% | 83.8만 |
|---|
| 2026.01.30 | ₩13,059 | ₩13,307 | ₩12,336 | ₩12,550 | -3.90% | 101.2만 |
|---|
| 2026.01.29 | ₩13,394 | ₩13,635 | ₩12,898 | ₩13,354 | -0.30% | 82.9만 |
|---|
| 2026.01.28 | ₩13,863 | ₩13,997 | ₩13,287 | ₩13,380 | -3.48% | 107.6만 |
|---|
| 2026.01.27 | ₩13,916 | ₩14,318 | ₩13,662 | ₩13,822 | -0.67% | 108.1만 |
|---|
| 2026.01.26 | ₩13,769 | ₩14,305 | ₩13,407 | ₩13,876 | +0.78% | 106.5만 |
|---|
| 2026.01.23 | ₩15,001 | ₩15,294 | ₩13,394 | ₩13,621 | -9.20% | 155.8만 |
|---|
| 2026.01.22 | ₩13,005 | ₩15,403 | ₩13,005 | ₩15,068 | +15.86% | 207.9만 |
|---|
| 2026.01.21 | ₩12,711 | ₩13,300 | ₩12,068 | ₩12,925 | +1.69% | 194.4만 |
|---|
| 2026.01.20 | ₩12,671 | ₩13,233 | ₩12,296 | ₩12,577 | -0.74% | 152.5만 |
|---|
| 2026.01.16 | ₩12,965 | ₩14,037 | ₩12,577 | ₩13,246 | +2.17% | 310.8만 |
|---|
| 2026.01.15 | ₩12,604 | ₩13,150 | ₩12,523 | ₩12,871 | +2.13% | 115.9만 |
|---|
| 2026.01.14 | ₩11,720 | ₩12,496 | ₩11,398 | ₩12,456 | +6.29% | 90만 |
|---|
| 2026.01.13 | ₩11,599 | ₩12,296 | ₩11,331 | ₩11,760 | +1.39% | 116.1만 |
|---|
| 2026.01.12 | ₩11,036 | ₩11,653 | ₩10,541 | ₩11,478 | +4.00% | 115.7만 |
|---|
| 2026.01.09 | ₩11,425 | ₩11,438 | ₩10,742 | ₩10,849 | -5.04% | 117.6만 |
|---|
| 2026.01.08 | ₩11,974 | ₩12,087 | ₩10,862 | ₩11,217 | -6.32% | 163.9만 |
|---|
| 2026.01.07 | ₩12,135 | ₩13,046 | ₩12,054 | ₩12,523 | +3.20% | 136만 |
|---|
| 2026.01.06 | ₩10,795 | ₩12,450 | ₩10,782 | ₩12,255 | +13.52% | 127만 |
|---|
| 2026.01.05 | ₩10,581 | ₩10,836 | ₩10,353 | ₩10,742 | +1.52% | 122.3만 |
|---|
| 2026.01.02 | ₩10,876 | ₩10,909 | ₩10,340 | ₩10,514 | -3.33% | 76.8만 |
|---|
| 2025.12.31 | ₩10,715 | ₩10,862 | ₩10,594 | ₩10,661 | -0.50% | 56만 |
|---|
| 2025.12.30 | ₩10,702 | ₩10,903 | ₩10,557 | ₩10,675 | -0.25% | 74.6만 |
|---|
| 2025.12.29 | ₩10,728 | ₩11,077 | ₩10,561 | ₩10,621 | -1.00% | 74.1만 |
|---|
| 2025.12.26 | ₩11,278 | ₩11,278 | ₩10,903 | ₩10,903 | -3.33% | 45.5만 |
|---|
| 2025.12.24 | ₩11,304 | ₩11,733 | ₩11,023 | ₩11,264 | -0.36% | 43.7만 |
|---|
| 2025.12.23 | ₩11,653 | ₩11,934 | ₩11,211 | ₩11,278 | -3.22% | 77.5만 |
|---|
| 2025.12.22 | ₩11,787 | ₩12,182 | ₩11,653 | ₩11,679 | -0.91% | 83.5만 |
|---|
| 2025.12.19 | ₩10,702 | ₩11,559 | ₩10,702 | ₩11,452 | +7.01% | 694.6만 |
|---|
| 2025.12.18 | ₩10,755 | ₩11,224 | ₩10,447 | ₩10,615 | -1.31% | 137.6만 |
|---|
| 2025.12.17 | ₩10,728 | ₩10,943 | ₩10,286 | ₩10,367 | -3.37% | 101.9만 |
|---|
| 2025.12.16 | ₩11,264 | ₩11,606 | ₩10,648 | ₩10,688 | -5.11% | 99.9만 |
|---|
| 2025.12.15 | ₩11,760 | ₩11,954 | ₩11,271 | ₩11,358 | -3.42% | 125.1만 |
|---|
| 2025.12.12 | ₩12,550 | ₩12,577 | ₩11,740 | ₩11,746 | -6.40% | 433.9만 |
|---|
| 2025.12.11 | ₩12,537 | ₩12,617 | ₩12,108 | ₩12,429 | -0.85% | 72.3만 |
|---|
| 2025.12.10 | ₩12,403 | ₩12,778 | ₩12,174 | ₩12,416 | +0.11% | 114.3만 |
|---|
| 2025.12.09 | ₩13,005 | ₩13,190 | ₩12,289 | ₩12,403 | -4.63% | 104.1만 |
|---|
| 2025.12.08 | ₩12,965 | ₩13,166 | ₩12,624 | ₩13,153 | +1.45% | 136.4만 |
|---|
| 2025.12.05 | ₩13,997 | ₩14,037 | ₩12,630 | ₩12,804 | -8.52% | 143.9만 |
|---|
| 2025.12.04 | ₩13,514 | ₩14,063 | ₩13,206 | ₩14,037 | +3.87% | 95.1만 |
|---|
| 2025.12.03 | ₩13,568 | ₩13,997 | ₩13,327 | ₩13,621 | +0.39% | 99.5만 |
|---|
| 2025.12.02 | ₩13,072 | ₩13,809 | ₩12,938 | ₩13,528 | +3.48% | 108.1만 |
|---|
| 2025.12.01 | ₩13,528 | ₩13,635 | ₩12,510 | ₩12,965 | -4.16% | 184.9만 |
|---|
| 2025.11.28 | ₩14,465 | ₩14,465 | ₩13,943 | ₩14,372 | -0.65% | 60.6만 |
|---|
| 2025.11.26 | ₩15,068 | ₩15,269 | ₩14,077 | ₩14,358 | -4.71% | 145.1만 |
|---|
| 2025.11.25 | ₩13,354 | ₩15,041 | ₩12,604 | ₩15,014 | +12.44% | 287.7만 |
|---|
| 2025.11.24 | ₩13,099 | ₩13,642 | ₩12,925 | ₩13,380 | +2.15% | 206만 |
|---|
| 2025.11.21 | ₩11,090 | ₩13,233 | ₩11,010 | ₩13,032 | +17.51% | 195.2만 |
|---|
| 2025.11.20 | ₩11,184 | ₩12,242 | ₩10,956 | ₩11,090 | -0.84% | 164.2만 |
|---|
| 2025.11.19 | ₩10,273 | ₩11,278 | ₩10,193 | ₩11,036 | +7.43% | 110.6만 |
|---|
| 2025.11.18 | ₩9,871 | ₩10,552 | ₩9,523 | ₩10,206 | +3.39% | 100.5만 |
|---|
| 2025.11.17 | ₩9,925 | ₩10,407 | ₩9,680 | ₩10,019 | +0.94% | 302.9만 |
|---|
| 2025.11.14 | ₩9,764 | ₩10,461 | ₩9,711 | ₩10,059 | +3.02% | 112.7만 |
|---|
| 2025.11.13 | ₩10,621 | ₩10,903 | ₩10,139 | ₩10,179 | -4.16% | 102.7만 |
|---|
| 2025.11.12 | ₩11,452 | ₩11,626 | ₩10,715 | ₩10,728 | -6.32% | 130.3만 |
|---|
| 2025.11.11 | ₩11,559 | ₩11,653 | ₩10,795 | ₩11,304 | -2.20% | 121.7만 |
|---|
| 2025.11.10 | ₩10,233 | ₩13,240 | ₩10,233 | ₩11,559 | +12.96% | 657.6만 |
|---|
| 2025.11.07 | ₩9,376 | ₩9,563 | ₩8,873 | ₩9,282 | -1.00% | 143.6만 |
|---|
| 2025.11.06 | ₩10,260 | ₩10,273 | ₩9,382 | ₩9,623 | -6.20% | 160.8만 |
|---|
| 2025.11.05 | ₩10,648 | ₩11,612 | ₩9,831 | ₩10,260 | -3.65% | 211.2만 |
|---|
| 2025.11.04 | ₩11,666 | ₩12,316 | ₩11,385 | ₩11,693 | +0.23% | 178.3만 |
|---|
| 2025.11.03 | ₩12,804 | ₩12,804 | ₩11,720 | ₩12,054 | -5.86% | 121.8만 |
|---|
| 2025.10.31 | ₩12,738 | ₩13,200 | ₩12,456 | ₩12,912 | +1.37% | 72.6만 |
|---|
| 2025.10.30 | ₩12,577 | ₩13,407 | ₩12,537 | ₩12,738 | +1.28% | 85.3만 |
|---|
| 2025.10.29 | ₩13,313 | ₩13,474 | ₩12,605 | ₩12,791 | -3.92% | 123.8만 |
|---|
| 2025.10.28 | ₩12,925 | ₩13,418 | ₩12,739 | ₩13,059 | +1.04% | 78.3만 |
|---|
| 2025.10.27 | ₩12,885 | ₩13,173 | ₩12,577 | ₩12,965 | +0.62% | 75.8만 |
|---|
| 2025.10.24 | ₩13,032 | ₩13,297 | ₩12,871 | ₩12,965 | -0.51% | 82.3만 |
|---|
| 2025.10.23 | ₩11,867 | ₩12,965 | ₩11,847 | ₩12,657 | +6.66% | 95.7만 |
|---|
| 2025.10.22 | ₩12,684 | ₩13,075 | ₩11,428 | ₩11,954 | -5.76% | 155.3만 |
|---|
| 2025.10.21 | ₩13,394 | ₩13,836 | ₩12,791 | ₩12,818 | -4.30% | 148만 |
|---|
| 2025.10.20 | ₩12,429 | ₩14,666 | ₩12,389 | ₩13,555 | +9.05% | 248.6만 |
|---|
| 2025.10.17 | ₩13,354 | ₩13,616 | ₩11,586 | ₩12,229 | -8.43% | 205.6만 |
|---|
| 2025.10.16 | ₩11,492 | ₩13,856 | ₩11,385 | ₩13,769 | +19.81% | 316.8만 |
|---|
| 2025.10.15 | ₩11,144 | ₩11,987 | ₩11,130 | ₩11,425 | +2.52% | 113만 |
|---|
| 2025.10.14 | ₩10,782 | ₩11,341 | ₩10,420 | ₩11,010 | +2.11% | 72.7만 |
|---|
| 2025.10.13 | ₩11,157 | ₩11,438 | ₩10,475 | ₩11,023 | -1.20% | 86.9만 |
|---|
| 2025.10.10 | ₩11,653 | ₩11,840 | ₩10,782 | ₩10,876 | -6.67% | 128만 |
|---|