—
C+
C+ The full Closelooknet — membership. Open the C+ overview

Personalis Inc (PSNL) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

전체 차트 ↗

일별 주가

날짜시가고가저가종가등락률거래량
2026-10-1615.8616.0015.5115.65-1.76%3,305,800
2026-10-1515.8816.0815.8315.93+0.19%2,141,000
2026-10-1415.7116.0015.6815.90+0.32%3,262,400
2026-10-1315.8215.9715.7915.85+0.32%3,817,200
2026-10-1216.0116.1715.7915.80-1.25%2,254,300
2026-10-0916.1916.2415.9716.00-0.37%1,835,900
2026-10-0815.9216.2015.9216.06+0.37%1,467,500
2026-10-0715.7816.1015.6816.00-0.19%3,817,900
2026-10-0616.2516.5815.8416.03-2.26%5,659,800
2026-10-0516.1216.4716.0216.40+0.74%1,702,500
2026-10-0216.3816.4416.1216.28+0.68%1,139,100
2026-10-0116.2216.3216.0716.17-0.68%1,659,800
2026-09-3016.4216.5916.2616.28-0.43%981,400
2026-09-2916.2516.4716.0816.35+0.18%1,037,800
2026-09-2816.2216.4816.0016.32-0.85%1,669,500
2026-09-2516.7416.7716.3816.46-0.66%1,014,000
2026-09-2416.1616.6316.1016.57+1.35%1,705,800
2026-09-2316.1616.4216.0916.35-0.06%1,123,800
2026-09-2216.2916.4816.1316.36+0.74%1,369,300
2026-09-2116.3816.5016.0716.24-0.98%1,816,200
2026-09-1816.3016.4416.1216.40+1.05%3,180,400
2026-09-1716.4216.4516.1316.23+0.74%5,649,400
2026-09-1616.2016.3915.9616.11+0.06%2,255,900
2026-09-1516.1516.4015.9116.10-1.17%2,426,600
2026-09-1416.1516.4016.0516.29+0.49%1,690,100
2026-09-1116.4616.5816.1916.21-0.73%1,407,000
2026-09-1016.0716.4916.0016.33-0.43%2,296,700
2026-09-0916.6016.8216.3816.40-1.20%2,782,900
2026-09-0817.2017.3516.4616.60-3.49%2,548,500
2026-09-0416.6717.2316.5217.20+2.20%2,522,200
2026-09-0316.9517.0016.4416.83+0.60%2,492,800
2026-09-0217.1417.1616.7116.73-1.93%2,225,500
2026-09-0117.0017.3816.8117.06+1.67%3,618,900
2026-08-3117.0017.2416.6016.78-1.70%2,845,900
2026-08-2816.7517.2416.6017.07+1.61%2,973,200
2026-08-2717.0817.6416.5516.80-1.64%4,943,700
2026-08-2617.1817.5016.8417.08-0.99%2,174,600
2026-08-2517.0917.4816.8017.25+1.11%2,897,036
2026-08-2417.0117.4316.7917.06-7.18%4,793,048
2026-08-2116.6618.8916.6218.38+8.89%7,996,300
2026-08-2015.9117.0615.9116.88+6.77%14,208,500
2026-08-1915.2215.9414.4215.81+13.66%8,279,900
2026-08-1813.7713.9813.6813.91+0.14%1,025,400
2026-08-1713.9014.2313.7813.89-1.07%1,093,900
2026-08-1414.1114.3313.9214.04-2.64%1,042,600
2026-08-1314.2914.5114.0314.42+1.48%1,168,600
2026-08-1214.0314.2813.8714.21+1.36%1,549,800
2026-08-1114.2614.3513.9514.02-3.31%3,233,087
2026-08-1014.0914.8114.0214.50+2.40%4,209,330
2026-08-0713.2414.3013.1314.16+8.67%3,211,400
2026-08-0613.2213.4512.9213.03-3.62%1,701,000
2026-08-0513.4413.7313.3513.52+0.00%1,470,500
2026-08-0413.4013.6013.0813.52+2.42%1,679,100
2026-08-0312.4413.4612.3513.20+4.27%4,849,100
2026-07-3112.7512.8712.3012.66+3.09%2,744,300
2026-07-3011.8912.3211.8212.28+4.69%2,742,800
2026-07-2911.8612.2311.5211.73-1.26%2,064,700
2026-07-2811.8212.0411.5511.88-0.83%2,809,600
2026-07-2711.9512.1411.5711.98+1.70%4,618,100
2026-07-2412.3412.6311.7311.78-3.60%2,900,400
2026-07-2312.3912.8712.0712.22-2.00%3,745,700
2026-07-2213.3413.4112.4412.47-7.22%4,045,000
2026-07-2113.3013.7512.9413.44+0.75%6,812,302
2026-07-2014.5514.7513.1113.34-13.32%12,072,450
2026-07-1715.9916.3915.1815.39-1.22%6,618,900
2026-07-1615.5016.1214.5215.58-1.33%12,870,300
2026-07-1515.3016.0714.8515.79+5.06%5,020,700
2026-07-1415.1415.3214.8015.03-0.07%3,497,700
2026-07-1313.8316.1513.5215.04+6.89%10,668,200
2026-07-1014.6314.6313.5514.07-3.96%3,786,200
2026-07-0914.6115.3614.3214.65+3.83%5,512,400
2026-07-0813.5214.2313.0014.11+0.93%4,427,000
2026-07-0713.9814.3113.4413.98-2.51%3,461,400
2026-07-0613.6214.8313.2514.34+5.29%4,578,100
2026-07-0213.9714.2413.2313.62-1.23%3,782,800
2026-07-0113.1614.1813.0513.79+2.91%3,966,600
2026-06-3013.6313.7012.8013.40-2.55%4,099,100
2026-06-2912.9614.0712.6413.75+5.61%3,776,900
2026-06-2612.5013.3712.2613.02+3.42%8,354,500
2026-06-2511.7412.8711.6412.59+10.83%5,262,300
2026-06-2410.2611.4410.2611.36+12.92%5,960,000
2026-06-239.8810.569.7610.06-1.08%1,881,700
2026-06-2210.4910.869.6510.17-3.51%2,505,900
2026-06-1810.0010.589.8810.54+8.10%3,823,100
2026-06-179.7010.639.529.75+0.62%3,261,500
2026-06-169.7710.419.589.69-1.02%2,737,300
2026-06-159.9810.319.599.79+2.09%2,519,500
2026-06-129.479.879.339.59+1.80%1,965,100
2026-06-119.709.729.149.42-1.98%3,685,200
2026-06-109.5610.309.489.61-1.44%2,021,000
2026-06-0910.0610.129.089.75-2.89%4,011,400
2026-06-0811.0211.0910.0110.04-6.60%2,341,700
2026-06-0511.7511.9510.3810.75-11.16%4,148,800
2026-06-0410.7812.5310.5912.10+12.24%5,547,000
2026-06-0310.9811.0510.3710.78-3.23%2,908,300
2026-06-0211.0211.2610.6811.14-1.07%2,422,000
2026-06-0110.9911.7210.5211.26-1.23%3,001,100
2026-05-2910.8111.8510.7111.40+3.83%4,471,500
2026-05-289.4211.059.3610.98+15.70%4,115,400
2026-05-279.169.518.849.49+6.15%2,459,200
2026-05-268.729.228.608.94+5.55%2,390,100
2026-05-228.358.698.058.47+2.67%2,688,200
2026-05-217.868.587.708.25+3.77%4,167,100
2026-05-207.217.967.207.95+12.93%2,697,200
2026-05-196.657.136.487.04+4.76%1,868,500
2026-05-186.397.336.396.72+5.66%2,365,200
2026-05-156.526.596.326.36-5.22%1,773,800
2026-05-146.456.926.286.71+5.01%3,392,900
2026-05-136.827.396.346.39+5.79%5,780,500
2026-05-125.796.215.706.04+4.50%1,482,600
2026-05-115.946.045.745.78-3.34%1,614,400
2026-05-085.706.075.425.98-0.17%2,726,600
2026-05-076.036.185.835.99-1.32%1,510,300
2026-05-065.646.235.576.07+9.17%3,173,400
2026-05-055.996.105.555.56-5.76%2,217,200
2026-05-045.745.975.725.90+2.08%1,715,300
2026-05-015.545.785.355.78+4.71%1,970,900
2026-04-305.105.695.025.52+9.52%5,643,200
2026-04-295.475.474.965.04-8.36%2,196,700
2026-04-285.895.965.405.50-7.72%2,068,500
2026-04-276.086.355.955.96-2.30%1,412,600
2026-04-245.906.185.866.10+3.39%2,443,500
2026-04-236.276.345.695.90-6.50%2,279,800
2026-04-226.426.486.196.31+1.12%1,333,600
2026-04-216.296.606.126.24-1.58%2,648,400
2026-04-206.536.586.206.34-5.79%2,802,900
2026-04-176.967.046.726.73+1.05%1,399,800
2026-04-166.666.796.426.66+0.45%879,800
2026-04-156.756.906.506.63-0.75%1,491,600
2026-04-146.486.796.476.68+5.86%999,400
2026-04-135.986.565.906.31+4.82%1,325,100
2026-04-106.156.215.886.02-1.15%1,425,100
2026-04-096.296.295.816.09-3.79%1,656,800
2026-04-086.716.886.276.33+2.59%1,727,200
2026-04-076.446.446.006.17-6.23%1,703,300
2026-04-066.616.756.506.58+0.00%701,900
2026-04-026.196.796.156.58+0.30%978,100
2026-04-016.566.756.456.56+2.98%1,221,500
2026-03-316.416.606.046.37+2.08%2,179,600
2026-03-306.416.456.076.24-1.58%1,377,700
2026-03-277.267.326.246.34-13.39%3,463,111
2026-03-267.527.797.317.32-4.94%1,373,966
2026-03-257.938.237.697.70-1.03%1,279,714
2026-03-247.497.917.407.78+2.23%1,216,450
2026-03-237.507.807.397.61+4.82%2,159,668
2026-03-207.177.327.027.26+0.97%1,917,781
2026-03-196.707.366.657.19+3.30%1,256,341
2026-03-187.007.196.836.96-2.25%1,197,679
2026-03-176.837.156.777.12+4.86%773,890
2026-03-166.946.996.726.79+1.04%1,232,854
2026-03-136.667.116.656.72+1.97%1,988,284
2026-03-127.667.746.566.59-17.11%3,395,734
2026-03-118.288.347.807.95-4.33%1,184,382
2026-03-108.238.428.058.31+1.84%1,156,199
2026-03-097.658.207.478.16+4.08%1,394,754
2026-03-068.298.447.757.84-8.41%1,680,404
2026-03-058.558.988.258.56-4.14%1,581,168
2026-03-048.869.178.658.93+3.00%1,720,059
2026-03-038.518.818.208.67-4.30%1,762,728
2026-03-028.269.398.259.06+0.00%1,954,076
2026-02-278.619.508.219.06+0.33%3,153,326
2026-02-268.319.148.209.03+8.66%1,499,967
2026-02-258.438.558.258.31+0.24%968,692
2026-02-248.278.548.128.29+0.00%857,590
2026-02-238.178.357.838.29+0.12%1,037,369
2026-02-208.618.848.018.28-7.07%1,392,659
2026-02-198.828.968.618.91-1.00%896,805
2026-02-188.529.568.509.00+5.02%1,399,934
2026-02-178.478.898.288.57+4.38%1,227,232
2026-02-138.458.768.128.21-2.15%735,223
2026-02-128.989.047.958.39-5.73%1,244,668
2026-02-118.548.958.268.90+3.25%1,683,319
2026-02-108.538.998.358.62+10.09%1,930,228
2026-02-098.018.077.677.83-2.79%725,538
2026-02-067.858.257.588.05+8.63%1,409,773
2026-02-058.138.457.277.42-10.77%1,719,552
2026-02-049.329.327.908.31-9.67%1,592,448
2026-02-039.529.798.889.20-1.60%812,225
2026-02-029.389.569.179.35-0.21%838,275
2026-01-309.759.949.219.37-6.02%1,011,798
2026-01-2910.0010.189.639.97-0.20%828,832
2026-01-2810.3510.459.929.99-3.20%1,076,446
2026-01-2710.3910.6910.2010.32-0.39%1,080,722
2026-01-2610.2810.6810.0110.36+1.87%1,065,367
2026-01-2311.2011.4210.0010.17-9.60%1,557,933
2026-01-229.7111.509.7111.25+16.58%2,078,989
2026-01-219.499.939.019.65+2.77%1,943,890
2026-01-209.469.889.189.39-5.06%1,525,298
2026-01-169.6810.489.399.89+2.91%3,108,067
2026-01-159.419.829.359.61+3.33%1,158,548
2026-01-148.759.338.519.30+5.92%900,041
2026-01-138.669.188.468.78+2.45%1,160,624
2026-01-128.248.707.878.57+5.80%1,156,888
2026-01-098.538.548.028.10-3.28%1,176,286
2026-01-088.949.028.118.38-10.43%1,639,342
2026-01-079.069.749.009.35+2.19%1,359,974
2026-01-068.069.298.059.15+14.09%1,269,982
2026-01-057.908.097.738.02+2.17%1,222,834
2026-01-028.128.147.727.85-1.38%767,725
2025-12-318.008.117.917.96-0.13%559,870
2025-12-307.998.147.887.97+0.50%746,411
2025-12-298.018.277.897.93-2.58%741,320
2025-12-268.428.428.148.14-3.21%454,818
2025-12-248.448.768.238.41-0.12%436,950
2025-12-238.708.918.378.42-3.44%774,944
2025-12-228.809.108.708.72+1.99%834,529
2025-12-197.998.637.998.55+7.89%6,946,287
2025-12-188.038.387.807.92+2.39%1,375,767
2025-12-178.018.177.687.74-3.01%1,019,088
2025-12-168.418.667.957.98-5.90%999,340
2025-12-158.788.938.418.48-3.31%1,250,664
2025-12-129.379.398.778.77-5.50%4,338,804
2025-12-119.369.429.049.28+0.11%723,076
2025-12-109.269.549.099.27+0.11%1,142,762
2025-12-099.719.859.189.26-5.70%1,040,883
2025-12-089.689.839.439.82+2.72%1,364,256
2025-12-0510.4510.489.439.56-8.78%1,439,452
2025-12-0410.0910.509.8610.48+3.05%950,522
2025-12-0310.1310.459.9510.17+0.69%995,125
2025-12-029.7610.319.6610.10+4.34%1,081,249
2025-12-0110.1010.189.349.68-9.79%1,848,260
2025-11-2810.8010.8010.4110.73+0.09%605,747
2025-11-2611.2511.4010.5110.72-4.37%1,450,766
2025-11-259.9711.239.4111.21+12.21%2,877,315
2025-11-249.7810.199.659.99+2.67%2,059,654
2025-11-218.289.888.229.73+17.51%1,951,516
2025-11-208.359.148.188.28+0.49%1,642,398
2025-11-197.678.427.618.24+8.14%1,105,782
2025-11-187.377.887.117.62+1.87%1,004,570
2025-11-177.417.777.237.48-0.40%3,028,995
2025-11-147.297.817.257.51-1.18%1,126,932
2025-11-137.938.147.577.60-5.12%1,027,233
2025-11-128.558.688.008.01-5.09%1,302,961
2025-11-118.638.708.068.44-2.20%1,217,192
2025-11-107.649.887.648.63+24.53%6,575,827
2025-11-077.007.146.636.93-3.55%1,436,318
2025-11-067.667.677.007.18-6.20%1,608,218
2025-11-057.958.677.347.66-12.26%2,112,628
2025-11-048.719.208.508.73-3.00%1,782,992
2025-11-039.569.568.759.00-6.64%1,217,464
2025-10-319.519.869.309.64+1.37%726,236
2025-10-309.3910.019.369.51-0.42%853,482
2025-10-299.9410.069.419.55-2.05%1,237,640
2025-10-289.6510.029.519.75+0.72%783,341
2025-10-279.629.849.399.68+0.00%758,329
2025-10-249.739.939.619.68+2.43%823,491
2025-10-238.869.688.859.45+5.88%956,730
2025-10-229.479.768.538.93-6.74%1,553,353
2025-10-2110.0010.339.559.57-5.43%1,480,176
2025-10-209.2810.959.2510.12+10.84%2,486,257

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 5월 (+58.59%). 가장 약한 달: 3월 (-22.14%). 일별 데이터 2년치(2025–2026) 기준.

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Personalis Inc (PSNL)의 최근 종가는 얼마입니까?

2026-10-16 기준 15.65. Closelook 데이터 레이크의 일별 가격 기록 기준.

PSNL의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 18.89, 최저 4.96 (2026-10-16 기준).

Personalis Inc이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 PSNL의 가장 강한 달은 5월(평균 +58.59%), 가장 약한 달은 3월(평균 -22.14%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.