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 | ₩21,713 | ₩21,780 | ₩21,425 | ₩21,458 | -1.17% | 183.6만 |
| 2026.10.08 | ₩21,351 | ₩21,726 | ₩21,351 | ₩21,539 | +0.88% | 146.8만 |
| 2026.10.07 | ₩21,156 | ₩21,592 | ₩21,029 | ₩21,458 | +1.43% | 381.8만 |
| 2026.10.06 | ₩21,794 | ₩22,236 | ₩21,244 | ₩21,498 | -1.35% | 566만 |
| 2026.10.05 | ₩21,619 | ₩22,089 | ₩21,485 | ₩21,995 | +1.74% | 170.3만 |
| 2026.10.02 | ₩21,968 | ₩22,048 | ₩21,619 | ₩21,834 | -0.61% | 113.9만 |
| 2026.10.01 | ₩21,753 | ₩21,881 | ₩21,552 | ₩21,686 | -0.31% | 166만 |
| 2026.09.30 | ₩22,022 | ₩22,250 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,834 |
| -0.85% |
| 98.1만 |
| 2026.09.29 | ₩21,794 | ₩22,089 | ₩21,566 | ₩21,928 | +0.62% | 103.8만 |
|---|
| 2026.09.28 | ₩21,753 | ₩22,102 | ₩21,458 | ₩21,887 | +0.62% | 167만 |
|---|
| 2026.09.25 | ₩22,451 | ₩22,491 | ₩21,968 | ₩22,075 | -1.67% | 101.4만 |
|---|
| 2026.09.24 | ₩21,673 | ₩22,303 | ₩21,592 | ₩22,223 | +2.54% | 170.6만 |
|---|
| 2026.09.23 | ₩21,673 | ₩22,022 | ₩21,579 | ₩21,928 | +1.18% | 112.4만 |
|---|
| 2026.09.22 | ₩21,847 | ₩22,102 | ₩21,633 | ₩21,941 | +0.43% | 136.9만 |
|---|
| 2026.09.21 | ₩21,968 | ₩22,129 | ₩21,552 | ₩21,780 | -0.85% | 181.6만 |
|---|
| 2026.09.18 | ₩21,861 | ₩22,048 | ₩21,619 | ₩21,995 | +0.61% | 318만 |
|---|
| 2026.09.17 | ₩22,022 | ₩22,062 | ₩21,633 | ₩21,767 | -1.16% | 564.9만 |
|---|
| 2026.09.16 | ₩21,726 | ₩21,981 | ₩21,405 | ₩21,606 | -0.56% | 225.6만 |
|---|
| 2026.09.15 | ₩21,659 | ₩21,995 | ₩21,344 | ₩21,592 | -0.31% | 242.7만 |
|---|
| 2026.09.14 | ₩21,659 | ₩21,995 | ₩21,525 | ₩21,847 | +0.87% | 169만 |
|---|
| 2026.09.11 | ₩22,075 | ₩22,236 | ₩21,713 | ₩21,740 | -1.52% | 140.7만 |
|---|
| 2026.09.10 | ₩21,552 | ₩22,115 | ₩21,458 | ₩21,901 | +1.62% | 229.7만 |
|---|
| 2026.09.09 | ₩22,263 | ₩22,565 | ₩21,968 | ₩21,995 | -1.20% | 278.3만 |
|---|
| 2026.09.08 | ₩23,068 | ₩23,269 | ₩22,075 | ₩22,263 | -3.49% | 254.9만 |
|---|
| 2026.09.04 | ₩22,357 | ₩23,108 | ₩22,156 | ₩23,068 | +3.18% | 252.2만 |
|---|
| 2026.09.03 | ₩22,732 | ₩22,799 | ₩22,048 | ₩22,571 | -0.71% | 249.3만 |
|---|
| 2026.09.02 | ₩22,987 | ₩23,014 | ₩22,410 | ₩22,437 | -2.39% | 222.6만 |
|---|
| 2026.09.01 | ₩22,799 | ₩23,304 | ₩22,545 | ₩22,880 | +0.35% | 361.9만 |
|---|
| 2026.08.31 | ₩22,799 | ₩23,127 | ₩22,263 | ₩22,504 | -1.29% | 284.6만 |
|---|
| 2026.08.28 | ₩22,464 | ₩23,119 | ₩22,263 | ₩22,893 | +1.91% | 297.3만 |
|---|
| 2026.08.27 | ₩22,907 | ₩23,658 | ₩22,196 | ₩22,531 | -1.64% | 494.4만 |
|---|
| 2026.08.26 | ₩23,041 | ₩23,470 | ₩22,585 | ₩22,907 | -0.58% | 217.5만 |
|---|
| 2026.08.25 | ₩22,920 | ₩23,443 | ₩22,531 | ₩23,135 | +0.94% | 289.6만 |
|---|
| 2026.08.24 | ₩22,813 | ₩23,376 | ₩22,518 | ₩22,880 | +0.29% | 479.3만 |
|---|
| 2026.08.21 | ₩22,337 | ₩25,334 | ₩22,290 | ₩24,650 | +10.36% | 799.6만 |
|---|
| 2026.08.20 | ₩21,338 | ₩22,880 | ₩21,338 | ₩22,638 | +6.10% | 1420.9만 |
|---|
| 2026.08.19 | ₩20,412 | ₩21,375 | ₩19,339 | ₩21,203 | +3.88% | 828만 |
|---|
| 2026.08.18 | ₩18,467 | ₩18,749 | ₩18,347 | ₩18,655 | +1.02% | 102.5만 |
|---|
| 2026.08.17 | ₩18,642 | ₩19,084 | ₩18,484 | ₩18,628 | -0.07% | 109.4만 |
|---|
| 2026.08.14 | ₩18,923 | ₩19,219 | ₩18,669 | ₩18,830 | -0.50% | 104.3만 |
|---|
| 2026.08.13 | ₩19,172 | ₩19,460 | ₩18,816 | ₩19,339 | +0.87% | 116.9만 |
|---|
| 2026.08.12 | ₩18,816 | ₩19,151 | ₩18,602 | ₩19,058 | +1.28% | 155만 |
|---|
| 2026.08.11 | ₩19,125 | ₩19,245 | ₩18,709 | ₩18,803 | -1.68% | 323.3만 |
|---|
| 2026.08.10 | ₩18,897 | ₩19,862 | ₩18,803 | ₩19,447 | +2.91% | 420.9만 |
|---|
| 2026.08.07 | ₩17,757 | ₩19,178 | ₩17,609 | ₩18,991 | +6.95% | 321.1만 |
|---|
| 2026.08.06 | ₩17,730 | ₩18,044 | ₩17,328 | ₩17,475 | -1.44% | 170.1만 |
|---|
| 2026.08.05 | ₩18,025 | ₩18,414 | ₩17,898 | ₩18,132 | +0.60% | 147.1만 |
|---|
| 2026.08.04 | ₩17,971 | ₩18,240 | ₩17,542 | ₩18,132 | +0.90% | 167.9만 |
|---|
| 2026.08.03 | ₩16,684 | ₩18,045 | ₩16,563 | ₩17,703 | +6.11% | 484.9만 |
|---|
| 2026.07.31 | ₩17,100 | ₩17,260 | ₩16,496 | ₩16,979 | -0.71% | 274.4만 |
|---|
| 2026.07.30 | ₩15,946 | ₩16,523 | ₩15,852 | ₩16,469 | +3.28% | 274.3만 |
|---|
| 2026.07.29 | ₩15,906 | ₩16,402 | ₩15,450 | ₩15,732 | -1.10% | 206.5만 |
|---|
| 2026.07.28 | ₩15,852 | ₩16,147 | ₩15,490 | ₩15,933 | +0.51% | 281만 |
|---|
| 2026.07.27 | ₩16,027 | ₩16,281 | ₩15,517 | ₩16,067 | +0.25% | 461.8만 |
|---|
| 2026.07.24 | ₩16,550 | ₩16,939 | ₩15,738 | ₩15,799 | -4.54% | 290만 |
|---|
| 2026.07.23 | ₩16,617 | ₩17,260 | ₩16,194 | ₩16,389 | -1.37% | 374.6만 |
|---|
| 2026.07.22 | ₩17,891 | ₩17,985 | ₩16,677 | ₩16,724 | -6.52% | 404.5만 |
|---|
| 2026.07.21 | ₩17,837 | ₩18,441 | ₩17,354 | ₩18,025 | +1.05% | 681.2만 |
|---|
| 2026.07.20 | ₩19,520 | ₩19,782 | ₩17,582 | ₩17,891 | -8.35% | 1207.2만 |
|---|
| 2026.07.17 | ₩21,452 | ₩21,981 | ₩20,359 | ₩20,640 | -3.78% | 661.9만 |
|---|
| 2026.07.16 | ₩20,788 | ₩21,619 | ₩19,473 | ₩20,895 | +0.52% | 1287만 |
|---|
| 2026.07.15 | ₩20,519 | ₩21,552 | ₩19,916 | ₩21,177 | +3.20% | 502.1만 |
|---|
| 2026.07.14 | ₩20,305 | ₩20,553 | ₩19,849 | ₩20,157 | -0.73% | 349.8만 |
|---|
| 2026.07.13 | ₩18,548 | ₩21,659 | ₩18,132 | ₩20,171 | +8.75% | 1066.8만 |
|---|
| 2026.07.10 | ₩19,621 | ₩19,621 | ₩18,172 | ₩18,870 | -3.83% | 378.6만 |
|---|
| 2026.07.09 | ₩19,594 | ₩20,600 | ₩19,205 | ₩19,648 | +0.27% | 551.2만 |
|---|
| 2026.07.08 | ₩18,132 | ₩19,084 | ₩17,435 | ₩18,923 | +4.36% | 442.7만 |
|---|
| 2026.07.07 | ₩18,749 | ₩19,192 | ₩18,025 | ₩18,749 | 0.00% | 346.1만 |
|---|
| 2026.07.06 | ₩18,266 | ₩19,889 | ₩17,770 | ₩19,232 | +5.29% | 457.8만 |
|---|
| 2026.07.02 | ₩18,736 | ₩19,098 | ₩17,749 | ₩18,266 | -2.51% | 378.3만 |
|---|
| 2026.07.01 | ₩17,649 | ₩19,017 | ₩17,502 | ₩18,494 | +4.79% | 396.7만 |
|---|
| 2026.06.30 | ₩18,280 | ₩18,374 | ₩17,167 | ₩17,971 | -1.69% | 409.9만 |
|---|
| 2026.06.29 | ₩17,381 | ₩18,870 | ₩16,952 | ₩18,441 | +6.10% | 377.7만 |
|---|
| 2026.06.26 | ₩16,764 | ₩17,931 | ₩16,438 | ₩17,462 | +4.16% | 835.5만 |
|---|
| 2026.06.25 | ₩15,745 | ₩17,260 | ₩15,618 | ₩16,885 | +7.24% | 526.2만 |
|---|
| 2026.06.24 | ₩13,760 | ₩15,343 | ₩13,760 | ₩15,235 | +10.72% | 596만 |
|---|
| 2026.06.23 | ₩13,250 | ₩14,162 | ₩13,090 | ₩13,492 | +1.82% | 188.2만 |
|---|
| 2026.06.22 | ₩14,069 | ₩14,565 | ₩12,942 | ₩13,639 | -3.05% | 250.6만 |
|---|
| 2026.06.18 | ₩13,411 | ₩14,189 | ₩13,257 | ₩14,136 | +5.40% | 382.3만 |
|---|
| 2026.06.17 | ₩13,009 | ₩14,256 | ₩12,764 | ₩13,076 | +0.52% | 326.2만 |
|---|
| 2026.06.16 | ₩13,103 | ₩13,961 | ₩12,848 | ₩12,996 | -0.82% | 273.7만 |
|---|
| 2026.06.15 | ₩13,385 | ₩13,827 | ₩12,862 | ₩13,130 | -1.90% | 252만 |
|---|
| 2026.06.12 | ₩12,701 | ₩13,237 | ₩12,513 | ₩12,862 | +1.27% | 196.5만 |
|---|
| 2026.06.11 | ₩13,009 | ₩13,036 | ₩12,258 | ₩12,634 | -2.89% | 368.5만 |
|---|
| 2026.06.10 | ₩12,821 | ₩13,814 | ₩12,714 | ₩12,888 | +0.52% | 202.1만 |
|---|
| 2026.06.09 | ₩13,492 | ₩13,572 | ₩12,178 | ₩13,076 | -3.08% | 401.1만 |
|---|
| 2026.06.08 | ₩14,779 | ₩14,873 | ₩13,425 | ₩13,465 | -8.89% | 234.2만 |
|---|
| 2026.06.05 | ₩15,758 | ₩16,027 | ₩13,921 | ₩14,417 | -8.51% | 414.9만 |
|---|
| 2026.06.04 | ₩14,457 | ₩16,804 | ₩14,203 | ₩16,228 | +12.24% | 554.7만 |
|---|
| 2026.06.03 | ₩14,726 | ₩14,820 | ₩13,908 | ₩14,457 | -1.82% | 290.8만 |
|---|
| 2026.06.02 | ₩14,779 | ₩15,095 | ₩14,323 | ₩14,940 | +1.09% | 242.2만 |
|---|
| 2026.06.01 | ₩14,739 | ₩15,718 | ₩14,109 | ₩15,101 | +2.46% | 300.1만 |
|---|
| 2026.05.29 | ₩14,498 | ₩15,893 | ₩14,364 | ₩15,289 | +5.46% | 447.2만 |
|---|
| 2026.05.28 | ₩12,634 | ₩14,820 | ₩12,553 | ₩14,726 | +16.56% | 411.5만 |
|---|
| 2026.05.27 | ₩12,285 | ₩12,748 | ₩11,849 | ₩12,727 | +3.60% | 245.9만 |
|---|
| 2026.05.26 | ₩11,695 | ₩12,365 | ₩11,534 | ₩11,990 | +2.52% | 239만 |
|---|
| 2026.05.22 | ₩11,199 | ₩11,655 | ₩10,796 | ₩11,359 | +1.44% | 268.8만 |
|---|
| 2026.05.21 | ₩10,541 | ₩11,507 | ₩10,327 | ₩11,064 | +4.96% | 416.7만 |
|---|
| 2026.05.20 | ₩9,670 | ₩10,675 | ₩9,656 | ₩10,662 | +10.26% | 269.7만 |
|---|
| 2026.05.19 | ₩8,919 | ₩9,562 | ₩8,685 | ₩9,442 | +5.86% | 186.9만 |
|---|
| 2026.05.18 | ₩8,570 | ₩9,831 | ₩8,570 | ₩9,012 | +5.16% | 236.5만 |
|---|
| 2026.05.15 | ₩8,744 | ₩8,838 | ₩8,476 | ₩8,530 | -2.45% | 177.4만 |
|---|
| 2026.05.14 | ₩8,650 | ₩9,281 | ₩8,422 | ₩8,999 | +4.03% | 339.3만 |
|---|
| 2026.05.13 | ₩9,147 | ₩9,915 | ₩8,510 | ₩8,570 | -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 | ₩7,752 | -2.69% | 161.4만 |
|---|
| 2026.05.08 | ₩7,644 | ₩8,141 | ₩7,269 | ₩8,020 | +4.91% | 272.7만 |
|---|
| 2026.05.07 | ₩8,087 | ₩8,288 | ₩7,819 | ₩8,033 | -0.66% | 151만 |
|---|
| 2026.05.06 | ₩7,564 | ₩8,355 | ₩7,470 | ₩8,141 | +7.62% | 317.3만 |
|---|
| 2026.05.05 | ₩8,033 | ₩8,181 | ₩7,443 | ₩7,457 | -7.18% | 221.7만 |
|---|
| 2026.05.04 | ₩7,698 | ₩8,013 | ₩7,671 | ₩7,913 | +2.79% | 171.5만 |
|---|
| 2026.05.01 | ₩7,430 | ₩7,752 | ₩7,175 | ₩7,752 | +4.33% | 197.1만 |
|---|
| 2026.04.30 | ₩6,840 | ₩7,631 | ₩6,733 | ₩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 | ₩7,913 | ₩8,288 | ₩7,859 | ₩8,181 | +3.39% | 244.4만 |
|---|
| 2026.04.23 | ₩8,409 | ₩8,503 | ₩7,628 | ₩7,913 | -5.90% | 228만 |
|---|
| 2026.04.22 | ₩8,610 | ₩8,691 | ₩8,302 | ₩8,463 | -1.71% | 133.4만 |
|---|
| 2026.04.21 | ₩8,436 | ₩8,856 | ₩8,208 | ₩8,369 | -0.79% | 264.8만 |
|---|
| 2026.04.20 | ₩8,758 | ₩8,831 | ₩8,315 | ₩8,503 | -2.91% | 280.3만 |
|---|
| 2026.04.17 | ₩9,334 | ₩9,442 | ₩9,012 | ₩9,026 | -3.30% | 140만 |
|---|
| 2026.04.16 | ₩8,932 | ₩9,106 | ₩8,617 | ₩8,932 | 0.00% | 88만 |
|---|
| 2026.04.15 | ₩9,053 | ₩9,254 | ₩8,717 | ₩8,892 | -1.78% | 149.2만 |
|---|
| 2026.04.14 | ₩8,691 | ₩9,106 | ₩8,677 | ₩8,959 | +3.09% | 99.9만 |
|---|
| 2026.04.13 | ₩8,020 | ₩8,794 | ₩7,913 | ₩8,463 | +5.52% | 132.5만 |
|---|
| 2026.04.10 | ₩8,248 | ₩8,328 | ₩7,886 | ₩8,074 | -2.11% | 142.5만 |
|---|
| 2026.04.09 | ₩8,442 | ₩8,442 | ₩7,792 | ₩8,168 | -3.26% | 165.7만 |
|---|
| 2026.04.08 | ₩8,999 | ₩9,226 | ₩8,409 | ₩8,489 | -5.66% | 172.7만 |
|---|
| 2026.04.07 | ₩8,637 | ₩8,637 | ₩8,047 | ₩8,275 | -4.19% | 170.3만 |
|---|
| 2026.04.06 | ₩8,865 | ₩9,053 | ₩8,724 | ₩8,825 | -0.45% | 70.2만 |
|---|
| 2026.04.02 | ₩8,302 | ₩9,100 | ₩8,248 | ₩8,825 | +6.30% | 97.8만 |
|---|
| 2026.04.01 | ₩8,798 | ₩9,053 | ₩8,650 | ₩8,798 | 0.00% | 122.2만 |
|---|
| 2026.03.31 | ₩8,597 | ₩8,852 | ₩8,100 | ₩8,543 | -0.62% | 218만 |
|---|
| 2026.03.30 | ₩8,597 | ₩8,650 | ₩8,134 | ₩8,369 | -2.65% | 137.8만 |
|---|
| 2026.03.27 | ₩9,737 | ₩9,817 | ₩8,362 | ₩8,503 | -12.67% | 346.3만 |
|---|
| 2026.03.26 | ₩10,085 | ₩10,450 | ₩9,804 | ₩9,817 | -2.66% | 137.4만 |
|---|
| 2026.03.25 | ₩10,635 | ₩11,038 | ₩10,313 | ₩10,327 | -2.90% | 128만 |
|---|
| 2026.03.24 | ₩10,045 | ₩10,608 | ₩9,924 | ₩10,434 | +3.87% | 121.6만 |
|---|
| 2026.03.23 | ₩10,059 | ₩10,461 | ₩9,918 | ₩10,206 | +1.47% | 216만 |
|---|
| 2026.03.20 | ₩9,616 | ₩9,817 | ₩9,415 | ₩9,737 | +1.26% | 191.8만 |
|---|
| 2026.03.19 | ₩8,986 | ₩9,871 | ₩8,919 | ₩9,643 | +7.31% | 125.6만 |
|---|
| 2026.03.18 | ₩9,388 | ₩9,643 | ₩9,160 | ₩9,334 | -0.57% | 119.8만 |
|---|
| 2026.03.17 | ₩9,160 | ₩9,589 | ₩9,080 | ₩9,549 | +4.25% | 77.4만 |
|---|
| 2026.03.16 | ₩9,308 | ₩9,375 | ₩9,012 | ₩9,106 | -2.16% | 123.3만 |
|---|
| 2026.03.13 | ₩8,932 | ₩9,529 | ₩8,920 | ₩9,012 | +0.90% | 198.8만 |
|---|
| 2026.03.12 | ₩10,273 | ₩10,374 | ₩8,798 | ₩8,838 | -13.97% | 339.6만 |
|---|
| 2026.03.11 | ₩11,105 | ₩11,185 | ₩10,461 | ₩10,662 | -3.99% | 118.3만 |
|---|
| 2026.03.10 | ₩11,038 | ₩11,287 | ₩10,796 | ₩11,145 | +0.97% | 115.6만 |
|---|
| 2026.03.09 | ₩10,260 | ₩10,997 | ₩10,024 | ₩10,944 | +6.67% | 139.5만 |
|---|
| 2026.03.06 | ₩11,118 | ₩11,319 | ₩10,394 | ₩10,515 | -5.43% | 168만 |
|---|
| 2026.03.05 | ₩11,467 | ₩12,043 | ₩11,064 | ₩11,480 | +0.12% | 158.1만 |
|---|
| 2026.03.04 | ₩11,882 | ₩12,298 | ₩11,601 | ₩11,976 | +0.79% | 172만 |
|---|
| 2026.03.03 | ₩11,413 | ₩11,815 | ₩10,997 | ₩11,628 | +1.88% | 176.3만 |
|---|
| 2026.03.02 | ₩11,078 | ₩12,593 | ₩11,064 | ₩12,151 | +9.69% | 195.4만 |
|---|
| 2026.02.27 | ₩11,547 | ₩12,741 | ₩11,011 | ₩12,151 | +5.23% | 315.3만 |
|---|
| 2026.02.26 | ₩11,145 | ₩12,254 | ₩10,997 | ₩12,110 | +8.66% | 150만 |
|---|
| 2026.02.25 | ₩11,306 | ₩11,467 | ₩11,064 | ₩11,145 | -1.42% | 96.9만 |
|---|
| 2026.02.24 | ₩11,091 | ₩11,453 | ₩10,890 | ₩11,118 | +0.24% | 85.8만 |
|---|
| 2026.02.23 | ₩10,957 | ₩11,199 | ₩10,494 | ₩11,118 | +1.47% | 103.7만 |
|---|
| 2026.02.20 | ₩11,547 | ₩11,856 | ₩10,743 | ₩11,105 | -3.83% | 139.3만 |
|---|
| 2026.02.19 | ₩11,829 | ₩12,017 | ₩11,547 | ₩11,950 | +1.02% | 89.7만 |
|---|
| 2026.02.18 | ₩11,427 | ₩12,819 | ₩11,400 | ₩12,070 | +5.63% | 140만 |
|---|
| 2026.02.17 | ₩11,359 | ₩11,923 | ₩11,105 | ₩11,494 | +1.18% | 122.7만 |
|---|
| 2026.02.13 | ₩11,333 | ₩11,748 | ₩10,890 | ₩11,011 | -2.84% | 73.5만 |
|---|
| 2026.02.12 | ₩12,043 | ₩12,119 | ₩10,662 | ₩11,252 | -6.57% | 124.5만 |
|---|
| 2026.02.11 | ₩11,453 | ₩12,003 | ₩11,078 | ₩11,936 | +4.22% | 168.3만 |
|---|
| 2026.02.10 | ₩11,440 | ₩12,057 | ₩11,199 | ₩11,561 | +1.06% | 193만 |
|---|
| 2026.02.09 | ₩10,743 | ₩10,823 | ₩10,287 | ₩10,501 | -2.25% | 72.6만 |
|---|
| 2026.02.06 | ₩10,528 | ₩11,064 | ₩10,167 | ₩10,803 | +2.61% | 141만 |
|---|
| 2026.02.05 | ₩10,903 | ₩11,326 | ₩9,750 | ₩9,945 | -8.79% | 172만 |
|---|
| 2026.02.04 | ₩12,499 | ₩12,499 | ₩10,595 | ₩11,145 | -10.84% | 159.2만 |
|---|
| 2026.02.03 | ₩12,768 | ₩13,130 | ₩11,909 | ₩12,338 | -3.36% | 81.2만 |
|---|
| 2026.02.02 | ₩12,580 | ₩12,821 | ₩12,298 | ₩12,540 | -0.32% | 83.8만 |
|---|
| 2026.01.30 | ₩13,076 | ₩13,324 | ₩12,352 | ₩12,566 | -3.90% | 101.2만 |
|---|
| 2026.01.29 | ₩13,411 | ₩13,653 | ₩12,915 | ₩13,371 | -0.30% | 82.9만 |
|---|
| 2026.01.28 | ₩13,881 | ₩14,015 | ₩13,304 | ₩13,398 | -3.48% | 107.6만 |
|---|
| 2026.01.27 | ₩13,934 | ₩14,337 | ₩13,680 | ₩13,841 | -0.67% | 108.1만 |
|---|
| 2026.01.26 | ₩13,787 | ₩14,323 | ₩13,425 | ₩13,894 | +0.78% | 106.5만 |
|---|
| 2026.01.23 | ₩15,021 | ₩15,314 | ₩13,411 | ₩13,639 | -9.20% | 155.8만 |
|---|
| 2026.01.22 | ₩13,022 | ₩15,423 | ₩13,022 | ₩15,088 | +15.86% | 207.9만 |
|---|
| 2026.01.21 | ₩12,727 | ₩13,318 | ₩12,084 | ₩12,942 | +1.69% | 194.4만 |
|---|
| 2026.01.20 | ₩12,687 | ₩13,250 | ₩12,312 | ₩12,593 | -0.74% | 152.5만 |
|---|
| 2026.01.16 | ₩12,982 | ₩14,055 | ₩12,593 | ₩13,264 | +2.17% | 310.8만 |
|---|
| 2026.01.15 | ₩12,620 | ₩13,167 | ₩12,540 | ₩12,888 | +2.13% | 115.9만 |
|---|
| 2026.01.14 | ₩11,735 | ₩12,513 | ₩11,413 | ₩12,473 | +6.29% | 90만 |
|---|
| 2026.01.13 | ₩11,614 | ₩12,312 | ₩11,346 | ₩11,775 | +1.39% | 116.1만 |
|---|
| 2026.01.12 | ₩11,051 | ₩11,668 | ₩10,555 | ₩11,494 | +4.00% | 115.7만 |
|---|
| 2026.01.09 | ₩11,440 | ₩11,453 | ₩10,756 | ₩10,863 | -5.04% | 117.6만 |
|---|
| 2026.01.08 | ₩11,990 | ₩12,102 | ₩10,877 | ₩11,232 | -6.32% | 163.9만 |
|---|
| 2026.01.07 | ₩12,151 | ₩13,063 | ₩12,070 | ₩12,540 | +3.20% | 136만 |
|---|
| 2026.01.06 | ₩10,810 | ₩12,466 | ₩10,796 | ₩12,271 | +13.52% | 127만 |
|---|
| 2026.01.05 | ₩10,595 | ₩10,850 | ₩10,367 | ₩10,756 | +1.52% | 122.3만 |
|---|
| 2026.01.02 | ₩10,890 | ₩10,924 | ₩10,354 | ₩10,528 | -3.33% | 76.8만 |
|---|
| 2025.12.31 | ₩10,729 | ₩10,877 | ₩10,608 | ₩10,675 | -0.50% | 56만 |
|---|
| 2025.12.30 | ₩10,716 | ₩10,917 | ₩10,571 | ₩10,689 | -0.25% | 74.6만 |
|---|
| 2025.12.29 | ₩10,743 | ₩11,091 | ₩10,575 | ₩10,635 | -1.00% | 74.1만 |
|---|
| 2025.12.26 | ₩11,292 | ₩11,292 | ₩10,917 | ₩10,917 | -3.33% | 45.5만 |
|---|
| 2025.12.24 | ₩11,319 | ₩11,748 | ₩11,038 | ₩11,279 | -0.36% | 43.7만 |
|---|
| 2025.12.23 | ₩11,668 | ₩11,950 | ₩11,225 | ₩11,292 | -3.22% | 77.5만 |
|---|
| 2025.12.22 | ₩11,802 | ₩12,198 | ₩11,668 | ₩11,695 | -0.91% | 83.5만 |
|---|
| 2025.12.19 | ₩10,716 | ₩11,574 | ₩10,716 | ₩11,467 | +7.01% | 694.6만 |
|---|
| 2025.12.18 | ₩10,769 | ₩11,239 | ₩10,461 | ₩10,629 | -1.31% | 137.6만 |
|---|
| 2025.12.17 | ₩10,743 | ₩10,957 | ₩10,300 | ₩10,380 | -3.37% | 101.9만 |
|---|
| 2025.12.16 | ₩11,279 | ₩11,621 | ₩10,662 | ₩10,702 | -5.11% | 99.9만 |
|---|
| 2025.12.15 | ₩11,775 | ₩11,970 | ₩11,286 | ₩11,373 | -3.42% | 125.1만 |
|---|
| 2025.12.12 | ₩12,566 | ₩12,593 | ₩11,755 | ₩11,762 | -6.40% | 433.9만 |
|---|
| 2025.12.11 | ₩12,553 | ₩12,634 | ₩12,124 | ₩12,446 | -0.85% | 72.3만 |
|---|
| 2025.12.10 | ₩12,419 | ₩12,794 | ₩12,190 | ₩12,432 | +0.11% | 114.3만 |
|---|
| 2025.12.09 | ₩13,022 | ₩13,208 | ₩12,305 | ₩12,419 | -4.63% | 104.1만 |
|---|
| 2025.12.08 | ₩12,982 | ₩13,183 | ₩12,640 | ₩13,170 | +1.45% | 136.4만 |
|---|
| 2025.12.05 | ₩14,015 | ₩14,055 | ₩12,647 | ₩12,821 | -8.52% | 143.9만 |
|---|
| 2025.12.04 | ₩13,532 | ₩14,082 | ₩13,224 | ₩14,055 | +3.87% | 95.1만 |
|---|
| 2025.12.03 | ₩13,586 | ₩14,015 | ₩13,344 | ₩13,639 | +0.39% | 99.5만 |
|---|
| 2025.12.02 | ₩13,090 | ₩13,827 | ₩12,955 | ₩13,546 | +3.48% | 108.1만 |
|---|
| 2025.12.01 | ₩13,546 | ₩13,653 | ₩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 | ₩15,088 | ₩15,289 | ₩14,095 | ₩14,377 | -4.71% | 145.1만 |
|---|
| 2025.11.25 | ₩13,371 | ₩15,061 | ₩12,620 | ₩15,034 | +12.44% | 287.7만 |
|---|
| 2025.11.24 | ₩13,116 | ₩13,660 | ₩12,942 | ₩13,398 | +2.15% | 206만 |
|---|
| 2025.11.21 | ₩11,105 | ₩13,250 | ₩11,024 | ₩13,049 | +17.51% | 195.2만 |
|---|
| 2025.11.20 | ₩11,199 | ₩12,258 | ₩10,971 | ₩11,105 | -0.84% | 164.2만 |
|---|
| 2025.11.19 | ₩10,287 | ₩11,292 | ₩10,206 | ₩11,051 | +7.43% | 110.6만 |
|---|
| 2025.11.18 | ₩9,884 | ₩10,566 | ₩9,536 | ₩10,219 | +3.39% | 100.5만 |
|---|
| 2025.11.17 | ₩9,938 | ₩10,421 | ₩9,692 | ₩10,032 | +0.94% | 302.9만 |
|---|
| 2025.11.14 | ₩9,777 | ₩10,474 | ₩9,723 | ₩10,072 | +3.02% | 112.7만 |
|---|
| 2025.11.13 | ₩10,635 | ₩10,917 | ₩10,152 | ₩10,193 | -4.16% | 102.7만 |
|---|
| 2025.11.12 | ₩11,467 | ₩11,641 | ₩10,729 | ₩10,743 | -6.32% | 130.3만 |
|---|
| 2025.11.11 | ₩11,574 | ₩11,668 | ₩10,810 | ₩11,319 | -2.20% | 121.7만 |
|---|
| 2025.11.10 | ₩10,246 | ₩13,257 | ₩10,246 | ₩11,574 | +12.96% | 657.6만 |
|---|
| 2025.11.07 | ₩9,388 | ₩9,576 | ₩8,885 | ₩9,294 | -1.00% | 143.6만 |
|---|
| 2025.11.06 | ₩10,273 | ₩10,287 | ₩9,395 | ₩9,636 | -6.20% | 160.8만 |
|---|
| 2025.11.05 | ₩10,662 | ₩11,628 | ₩9,844 | ₩10,273 | -3.65% | 211.2만 |
|---|
| 2025.11.04 | ₩11,681 | ₩12,332 | ₩11,400 | ₩11,708 | +0.23% | 178.3만 |
|---|
| 2025.11.03 | ₩12,821 | ₩12,821 | ₩11,735 | ₩12,070 | -5.86% | 121.8만 |
|---|
| 2025.10.31 | ₩12,754 | ₩13,217 | ₩12,473 | ₩12,929 | +1.37% | 72.6만 |
|---|
| 2025.10.30 | ₩12,593 | ₩13,425 | ₩12,553 | ₩12,754 | +1.28% | 85.3만 |
|---|
| 2025.10.29 | ₩13,331 | ₩13,492 | ₩12,621 | ₩12,808 | -3.92% | 123.8만 |
|---|
| 2025.10.28 | ₩12,942 | ₩13,436 | ₩12,756 | ₩13,076 | +1.04% | 78.3만 |
|---|
| 2025.10.27 | ₩12,902 | ₩13,190 | ₩12,593 | ₩12,982 | +0.62% | 75.8만 |
|---|
| 2025.10.24 | ₩13,049 | ₩13,315 | ₩12,888 | ₩12,982 | -0.51% | 82.3만 |
|---|
| 2025.10.23 | ₩11,882 | ₩12,982 | ₩11,862 | ₩12,674 | +6.66% | 95.7만 |
|---|
| 2025.10.22 | ₩12,701 | ₩13,092 | ₩11,443 | ₩11,970 | -5.76% | 155.3만 |
|---|
| 2025.10.21 | ₩13,411 | ₩13,854 | ₩12,808 | ₩12,835 | -4.30% | 148만 |
|---|
| 2025.10.20 | ₩12,446 | ₩14,685 | ₩12,406 | ₩13,572 | +9.05% | 248.6만 |
|---|
| 2025.10.17 | ₩13,371 | ₩13,634 | ₩11,601 | ₩12,245 | -8.43% | 205.6만 |
|---|
| 2025.10.16 | ₩11,507 | ₩13,874 | ₩11,400 | ₩13,787 | +19.81% | 316.8만 |
|---|
| 2025.10.15 | ₩11,158 | ₩12,003 | ₩11,145 | ₩11,440 | +2.52% | 113만 |
|---|
| 2025.10.14 | ₩10,796 | ₩11,355 | ₩10,434 | ₩11,024 | +2.11% | 72.7만 |
|---|
| 2025.10.13 | ₩11,172 | ₩11,453 | ₩10,489 | ₩11,038 | -1.20% | 86.9만 |
|---|
| 2025.10.10 | ₩11,668 | ₩11,856 | ₩10,796 | ₩10,890 | -6.67% | 128만 |
|---|