시장 데이터를 불러오는 중
전체 종목
미라 파마슈티컬스 과거 주가
MIRA Pharmaceuticals, Inc. - Common Stock · MIRA · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MIRA Pharmaceuticals, Inc. - Common Stock · MIRA · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩960 | ₩1,000 | ₩937 | ₩994 | +3.61% | 5.2만 |
| 2026.10.08 | ₩946 | ₩946 | ₩908 | ₩937 | -0.99% | 14.3만 |
| 2026.10.07 | ₩962 | ₩988 | ₩937 | ₩946 | -1.66% | 6.8만 |
| 2026.10.06 | ₩1,012 | ₩1,013 | ₩933 | ₩949 | -6.19% | 10.6만 |
| 2026.10.05 | ₩973 | ₩1,000 | ₩948 | ₩981 | +0.82% | 8.6만 |
| 2026.10.02 | ₩973 | ₩1,010 | ₩948 | ₩973 | 0.00% | 15.8만 |
| 2026.10.01 | ₩1,120 | ₩1,133 | ₩826 | ₩964 | -13.93% | 66.8만 |
| 2026.09.30 | ₩1,145 | ₩1,158 | ₩1,093 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,126 |
| -1.63% |
| 7.2만 |
| 2026.09.29 | ₩1,160 | ₩1,200 | ₩1,153 | ₩1,162 | +0.23% | 6.1만 |
|---|
| 2026.09.28 | ₩1,197 | ₩1,214 | ₩1,166 | ₩1,204 | +0.56% | 6.6만 |
|---|
| 2026.09.25 | ₩1,146 | ₩1,200 | ₩1,133 | ₩1,200 | +4.65% | 9.5만 |
|---|
| 2026.09.24 | ₩1,144 | ₩1,146 | ₩1,108 | ₩1,120 | -2.10% | 5.4만 |
|---|
| 2026.09.23 | ₩1,248 | ₩1,253 | ₩1,133 | ₩1,144 | -8.33% | 11.9만 |
|---|
| 2026.09.22 | ₩1,153 | ₩1,225 | ₩1,129 | ₩1,208 | +4.74% | 12.8만 |
|---|
| 2026.09.21 | ₩1,094 | ₩1,200 | ₩1,064 | ₩1,172 | +7.06% | 38.8만 |
|---|
| 2026.09.18 | ₩1,052 | ₩1,109 | ₩1,026 | ₩1,109 | +5.45% | 68.3만 |
|---|
| 2026.09.17 | ₩973 | ₩1,013 | ₩962 | ₩1,012 | +3.97% | 13.1만 |
|---|
| 2026.09.16 | ₩960 | ₩982 | ₩946 | ₩960 | 0.00% | 7.7만 |
|---|
| 2026.09.15 | ₩1,004 | ₩1,005 | ₩952 | ₩952 | -5.18% | 7.2만 |
|---|
| 2026.09.14 | ₩1,021 | ₩1,040 | ₩970 | ₩1,004 | -1.70% | 17.2만 |
|---|
| 2026.09.11 | ₩1,052 | ₩1,093 | ₩1,032 | ₩1,032 | -1.90% | 10.6만 |
|---|
| 2026.09.10 | ₩1,053 | ₩1,106 | ₩1,012 | ₩1,052 | -0.13% | 13.8만 |
|---|
| 2026.09.09 | ₩1,028 | ₩1,058 | ₩1,008 | ₩1,041 | +1.30% | 5.3만 |
|---|
| 2026.09.08 | ₩1,013 | ₩1,080 | ₩1,001 | ₩1,034 | +2.11% | 17.7만 |
|---|
| 2026.09.04 | ₩980 | ₩1,133 | ₩980 | ₩1,018 | +3.95% | 33.9만 |
|---|
| 2026.09.03 | ₩1,106 | ₩1,120 | ₩974 | ₩986 | -10.84% | 49.1만 |
|---|
| 2026.09.02 | ₩1,142 | ₩1,246 | ₩1,100 | ₩1,133 | -0.82% | 57.5만 |
|---|
| 2026.09.01 | ₩986 | ₩1,466 | ₩961 | ₩1,146 | +16.22% | 2928.1만 |
|---|
| 2026.08.31 | ₩1,000 | ₩1,042 | ₩1,000 | ₩1,026 | +2.67% | 4.4만 |
|---|
| 2026.08.28 | ₩1,000 | ₩1,038 | ₩1,000 | ₩1,000 | 0.00% | 3.2만 |
|---|
| 2026.08.27 | ₩1,000 | ₩1,037 | ₩986 | ₩1,026 | +2.67% | 4.4만 |
|---|
| 2026.08.26 | ₩1,026 | ₩1,032 | ₩1,000 | ₩1,000 | -2.60% | 2.7만 |
|---|
| 2026.08.25 | ₩1,066 | ₩1,080 | ₩1,024 | ₩1,033 | -3.13% | 3.5만 |
|---|
| 2026.08.24 | ₩1,038 | ₩1,100 | ₩1,026 | ₩1,050 | +1.16% | 6.5만 |
|---|
| 2026.08.21 | ₩960 | ₩1,093 | ₩960 | ₩1,018 | +6.11% | 11.7만 |
|---|
| 2026.08.20 | ₩1,026 | ₩1,061 | ₩946 | ₩946 | -7.79% | 4.2만 |
|---|
| 2026.08.19 | ₩1,013 | ₩1,066 | ₩1,013 | ₩1,026 | +1.32% | 4.1만 |
|---|
| 2026.08.18 | ₩1,020 | ₩1,060 | ₩1,013 | ₩1,020 | 0.00% | 4만 |
|---|
| 2026.08.17 | ₩1,066 | ₩1,080 | ₩1,032 | ₩1,053 | -1.25% | 6만 |
|---|
| 2026.08.14 | ₩1,042 | ₩1,081 | ₩1,021 | ₩1,040 | -0.26% | 7.6만 |
|---|
| 2026.08.13 | ₩1,026 | ₩1,100 | ₩1,000 | ₩1,000 | -2.60% | 8.4만 |
|---|
| 2026.08.12 | ₩1,030 | ₩1,046 | ₩984 | ₩985 | -4.40% | 2.6만 |
|---|
| 2026.08.11 | ₩1,070 | ₩1,070 | ₩1,028 | ₩1,037 | -3.11% | 1.8만 |
|---|
| 2026.08.10 | ₩1,012 | ₩1,053 | ₩988 | ₩1,022 | +1.05% | 11.4만 |
|---|
| 2026.08.07 | ₩906 | ₩1,000 | ₩893 | ₩986 | +8.82% | 15.6만 |
|---|
| 2026.08.06 | ₩930 | ₩930 | ₩878 | ₩904 | -2.87% | 7.1만 |
|---|
| 2026.08.05 | ₩901 | ₩920 | ₩850 | ₩877 | -2.66% | 7만 |
|---|
| 2026.08.04 | ₩872 | ₩973 | ₩866 | ₩900 | +3.21% | 35.2만 |
|---|
| 2026.08.03 | ₩1,037 | ₩1,133 | ₩800 | ₩818 | -21.08% | 42.4만 |
|---|
| 2026.07.31 | ₩1,113 | ₩1,113 | ₩1,029 | ₩1,056 | -5.15% | 8.8만 |
|---|
| 2026.07.30 | ₩1,134 | ₩1,196 | ₩1,066 | ₩1,088 | -4.11% | 6.9만 |
|---|
| 2026.07.29 | ₩1,146 | ₩1,153 | ₩1,108 | ₩1,122 | -2.09% | 5만 |
|---|
| 2026.07.28 | ₩1,173 | ₩1,226 | ₩1,108 | ₩1,120 | -4.55% | 3.8만 |
|---|
| 2026.07.27 | ₩1,173 | ₩1,266 | ₩1,160 | ₩1,176 | +0.23% | 2.6만 |
|---|
| 2026.07.24 | ₩1,266 | ₩1,266 | ₩1,106 | ₩1,176 | -7.16% | 8.9만 |
|---|
| 2026.07.23 | ₩1,200 | ₩1,266 | ₩1,180 | ₩1,237 | +3.11% | 8.8만 |
|---|
| 2026.07.22 | ₩1,212 | ₩1,237 | ₩1,212 | ₩1,237 | +2.09% | 2.5만 |
|---|
| 2026.07.21 | ₩1,213 | ₩1,266 | ₩1,210 | ₩1,222 | +0.77% | 3.9만 |
|---|
| 2026.07.20 | ₩1,240 | ₩1,288 | ₩1,200 | ₩1,226 | -1.08% | 4.5만 |
|---|
| 2026.07.17 | ₩1,226 | ₩1,320 | ₩1,226 | ₩1,280 | +4.35% | 10.1만 |
|---|
| 2026.07.16 | ₩1,306 | ₩1,369 | ₩1,226 | ₩1,245 | -4.69% | 18.2만 |
|---|
| 2026.07.15 | ₩1,246 | ₩1,306 | ₩1,221 | ₩1,253 | +0.53% | 4.7만 |
|---|
| 2026.07.14 | ₩1,229 | ₩1,240 | ₩1,213 | ₩1,213 | -1.30% | 2.6만 |
|---|
| 2026.07.13 | ₩1,240 | ₩1,244 | ₩1,200 | ₩1,213 | -2.15% | 3.5만 |
|---|
| 2026.07.10 | ₩1,266 | ₩1,266 | ₩1,205 | ₩1,233 | -2.63% | 9.8만 |
|---|
| 2026.07.09 | ₩1,245 | ₩1,245 | ₩1,194 | ₩1,226 | -1.50% | 4.1만 |
|---|
| 2026.07.08 | ₩1,249 | ₩1,249 | ₩1,201 | ₩1,202 | -3.74% | 4.5만 |
|---|
| 2026.07.07 | ₩1,304 | ₩1,320 | ₩1,241 | ₩1,264 | -3.07% | 3만 |
|---|
| 2026.07.06 | ₩1,253 | ₩1,280 | ₩1,226 | ₩1,273 | +1.60% | 6.9만 |
|---|
| 2026.07.02 | ₩1,236 | ₩1,266 | ₩1,226 | ₩1,260 | +1.94% | 4.5만 |
|---|
| 2026.07.01 | ₩1,280 | ₩1,280 | ₩1,226 | ₩1,262 | -1.35% | 3.2만 |
|---|
| 2026.06.30 | ₩1,306 | ₩1,320 | ₩1,241 | ₩1,262 | -3.37% | 3.5만 |
|---|
| 2026.06.29 | ₩1,333 | ₩1,333 | ₩1,253 | ₩1,266 | -5.00% | 4.7만 |
|---|
| 2026.06.26 | ₩1,240 | ₩1,346 | ₩1,237 | ₩1,346 | +8.60% | 25.7만 |
|---|
| 2026.06.25 | ₩1,226 | ₩1,266 | ₩1,202 | ₩1,210 | -1.30% | 9.6만 |
|---|
| 2026.06.24 | ₩1,288 | ₩1,293 | ₩1,213 | ₩1,213 | -5.80% | 6.1만 |
|---|
| 2026.06.23 | ₩1,266 | ₩1,293 | ₩1,266 | ₩1,272 | +0.42% | 2.2만 |
|---|
| 2026.06.22 | ₩1,293 | ₩1,293 | ₩1,266 | ₩1,269 | -1.86% | 12.7만 |
|---|
| 2026.06.18 | ₩1,280 | ₩1,298 | ₩1,266 | ₩1,269 | -0.83% | 7만 |
|---|
| 2026.06.17 | ₩1,293 | ₩1,326 | ₩1,277 | ₩1,304 | +0.82% | 8.2만 |
|---|
| 2026.06.16 | ₩1,266 | ₩1,290 | ₩1,244 | ₩1,266 | 0.00% | 13.7만 |
|---|
| 2026.06.15 | ₩1,280 | ₩1,313 | ₩1,242 | ₩1,242 | -2.92% | 8.4만 |
|---|
| 2026.06.12 | ₩1,280 | ₩1,305 | ₩1,248 | ₩1,253 | -2.08% | 12.3만 |
|---|
| 2026.06.11 | ₩1,288 | ₩1,320 | ₩1,280 | ₩1,280 | -0.62% | 5.4만 |
|---|
| 2026.06.10 | ₩1,306 | ₩1,333 | ₩1,281 | ₩1,306 | 0.00% | 5.2만 |
|---|
| 2026.06.09 | ₩1,333 | ₩1,360 | ₩1,282 | ₩1,302 | -2.30% | 10.4만 |
|---|
| 2026.06.08 | ₩1,332 | ₩1,346 | ₩1,321 | ₩1,333 | +0.10% | 7.4만 |
|---|
| 2026.06.05 | ₩1,346 | ₩1,386 | ₩1,333 | ₩1,333 | -0.99% | 19만 |
|---|
| 2026.06.04 | ₩1,346 | ₩1,453 | ₩1,346 | ₩1,413 | +4.95% | 15.9만 |
|---|
| 2026.06.03 | ₩1,386 | ₩1,386 | ₩1,333 | ₩1,346 | -2.88% | 9.8만 |
|---|
| 2026.06.02 | ₩1,373 | ₩1,400 | ₩1,333 | ₩1,386 | +0.97% | 12만 |
|---|
| 2026.06.01 | ₩1,413 | ₩1,426 | ₩1,360 | ₩1,400 | -0.94% | 8.8만 |
|---|
| 2026.05.29 | ₩1,426 | ₩1,466 | ₩1,406 | ₩1,413 | -0.93% | 7.7만 |
|---|
| 2026.05.28 | ₩1,513 | ₩1,533 | ₩1,386 | ₩1,440 | -4.85% | 27.1만 |
|---|
| 2026.05.27 | ₩1,306 | ₩1,600 | ₩1,306 | ₩1,540 | +17.86% | 70.9만 |
|---|
| 2026.05.26 | ₩1,305 | ₩1,321 | ₩1,266 | ₩1,298 | -0.51% | 6.9만 |
|---|
| 2026.05.22 | ₩1,305 | ₩1,333 | ₩1,305 | ₩1,322 | +1.33% | 3.5만 |
|---|
| 2026.05.21 | ₩1,293 | ₩1,317 | ₩1,293 | ₩1,317 | +1.86% | 5.2만 |
|---|
| 2026.05.20 | ₩1,280 | ₩1,321 | ₩1,266 | ₩1,290 | +0.83% | 4.3만 |
|---|
| 2026.05.19 | ₩1,306 | ₩1,346 | ₩1,256 | ₩1,266 | -3.06% | 4만 |
|---|
| 2026.05.18 | ₩1,253 | ₩1,360 | ₩1,240 | ₩1,301 | +3.83% | 16.3만 |
|---|
| 2026.05.15 | ₩1,284 | ₩1,284 | ₩1,232 | ₩1,284 | 0.00% | 16.6만 |
|---|
| 2026.05.14 | ₩1,266 | ₩1,332 | ₩1,266 | ₩1,300 | +2.63% | 13만 |
|---|
| 2026.05.13 | ₩1,313 | ₩1,346 | ₩1,288 | ₩1,294 | -1.42% | 16만 |
|---|
| 2026.05.12 | ₩1,320 | ₩1,373 | ₩1,314 | ₩1,360 | +3.03% | 6.8만 |
|---|
| 2026.05.11 | ₩1,306 | ₩1,346 | ₩1,301 | ₩1,320 | +1.02% | 7.6만 |
|---|
| 2026.05.08 | ₩1,346 | ₩1,346 | ₩1,308 | ₩1,316 | -2.28% | 7.7만 |
|---|
| 2026.05.07 | ₩1,360 | ₩1,373 | ₩1,320 | ₩1,333 | -1.96% | 10.7만 |
|---|
| 2026.05.06 | ₩1,360 | ₩1,373 | ₩1,333 | ₩1,333 | -1.96% | 10.2만 |
|---|
| 2026.05.05 | ₩1,400 | ₩1,400 | ₩1,346 | ₩1,360 | -2.86% | 11.4만 |
|---|
| 2026.05.04 | ₩1,360 | ₩1,420 | ₩1,360 | ₩1,373 | +0.98% | 17.2만 |
|---|
| 2026.05.01 | ₩1,386 | ₩1,413 | ₩1,373 | ₩1,386 | 0.00% | 4.6만 |
|---|
| 2026.04.30 | ₩1,373 | ₩1,433 | ₩1,353 | ₩1,400 | +1.94% | 21.6만 |
|---|
| 2026.04.29 | ₩1,346 | ₩1,370 | ₩1,333 | ₩1,360 | +0.99% | 7.3만 |
|---|
| 2026.04.28 | ₩1,373 | ₩1,386 | ₩1,346 | ₩1,346 | -1.94% | 21.3만 |
|---|
| 2026.04.27 | ₩1,333 | ₩1,398 | ₩1,333 | ₩1,360 | +2.00% | 11만 |
|---|
| 2026.04.24 | ₩1,386 | ₩1,426 | ₩1,360 | ₩1,400 | +0.96% | 12.7만 |
|---|
| 2026.04.23 | ₩1,520 | ₩1,520 | ₩1,373 | ₩1,400 | -7.89% | 26.1만 |
|---|
| 2026.04.22 | ₩1,480 | ₩1,506 | ₩1,453 | ₩1,506 | +1.80% | 17.8만 |
|---|
| 2026.04.21 | ₩1,520 | ₩1,520 | ₩1,440 | ₩1,466 | -3.51% | 10.3만 |
|---|
| 2026.04.20 | ₩1,426 | ₩1,506 | ₩1,413 | ₩1,493 | +4.67% | 28.3만 |
|---|
| 2026.04.17 | ₩1,400 | ₩1,454 | ₩1,394 | ₩1,413 | +0.95% | 12.9만 |
|---|
| 2026.04.16 | ₩1,346 | ₩1,480 | ₩1,333 | ₩1,400 | +3.96% | 32.2만 |
|---|
| 2026.04.15 | ₩1,386 | ₩1,413 | ₩1,373 | ₩1,373 | -0.96% | 4.9만 |
|---|
| 2026.04.14 | ₩1,360 | ₩1,400 | ₩1,360 | ₩1,400 | +2.94% | 11만 |
|---|
| 2026.04.13 | ₩1,326 | ₩1,386 | ₩1,326 | ₩1,373 | +3.52% | 10.7만 |
|---|
| 2026.04.10 | ₩1,364 | ₩1,373 | ₩1,320 | ₩1,329 | -2.54% | 13.7만 |
|---|
| 2026.04.09 | ₩1,386 | ₩1,426 | ₩1,360 | ₩1,360 | -1.92% | 8.3만 |
|---|
| 2026.04.08 | ₩1,386 | ₩1,426 | ₩1,373 | ₩1,386 | 0.00% | 8만 |
|---|
| 2026.04.07 | ₩1,413 | ₩1,433 | ₩1,353 | ₩1,373 | -2.83% | 8.2만 |
|---|
| 2026.04.06 | ₩1,440 | ₩1,456 | ₩1,400 | ₩1,440 | 0.00% | 8.1만 |
|---|
| 2026.04.02 | ₩1,413 | ₩1,493 | ₩1,413 | ₩1,480 | +4.72% | 13.5만 |
|---|
| 2026.04.01 | ₩1,440 | ₩1,520 | ₩1,400 | ₩1,413 | -1.85% | 66.4만 |
|---|
| 2026.03.31 | ₩1,400 | ₩1,453 | ₩1,345 | ₩1,426 | +1.90% | 9.1만 |
|---|
| 2026.03.30 | ₩1,360 | ₩1,380 | ₩1,284 | ₩1,284 | -5.59% | 7.5만 |
|---|
| 2026.03.27 | ₩1,400 | ₩1,420 | ₩1,333 | ₩1,373 | -1.90% | 10.9만 |
|---|
| 2026.03.26 | ₩1,466 | ₩1,506 | ₩1,373 | ₩1,413 | -3.64% | 11.4만 |
|---|
| 2026.03.25 | ₩1,440 | ₩1,553 | ₩1,440 | ₩1,493 | +3.70% | 12.8만 |
|---|
| 2026.03.24 | ₩1,480 | ₩1,480 | ₩1,393 | ₩1,400 | -5.41% | 9.6만 |
|---|
| 2026.03.23 | ₩1,253 | ₩1,533 | ₩1,253 | ₩1,500 | +19.68% | 37.5만 |
|---|
| 2026.03.20 | ₩1,360 | ₩1,453 | ₩1,200 | ₩1,226 | -9.80% | 45.6만 |
|---|
| 2026.03.19 | ₩1,506 | ₩1,506 | ₩1,333 | ₩1,360 | -9.73% | 36.4만 |
|---|
| 2026.03.18 | ₩1,573 | ₩1,586 | ₩1,453 | ₩1,480 | -5.93% | 32.4만 |
|---|
| 2026.03.17 | ₩1,613 | ₩1,626 | ₩1,546 | ₩1,560 | -3.31% | 7.7만 |
|---|
| 2026.03.16 | ₩1,586 | ₩1,620 | ₩1,573 | ₩1,613 | +1.68% | 3.4만 |
|---|
| 2026.03.13 | ₩1,613 | ₩1,653 | ₩1,573 | ₩1,613 | 0.00% | 7.1만 |
|---|
| 2026.03.12 | ₩1,600 | ₩1,625 | ₩1,573 | ₩1,586 | -0.83% | 11.1만 |
|---|
| 2026.03.11 | ₩1,613 | ₩1,640 | ₩1,600 | ₩1,626 | +0.83% | 3.3만 |
|---|
| 2026.03.10 | ₩1,533 | ₩1,626 | ₩1,533 | ₩1,626 | +6.09% | 13.4만 |
|---|
| 2026.03.09 | ₩1,533 | ₩1,573 | ₩1,506 | ₩1,546 | +0.87% | 16.5만 |
|---|
| 2026.03.06 | ₩1,533 | ₩1,560 | ₩1,520 | ₩1,546 | +0.87% | 6.1만 |
|---|
| 2026.03.05 | ₩1,613 | ₩1,625 | ₩1,494 | ₩1,573 | -2.48% | 24.1만 |
|---|
| 2026.03.04 | ₩1,613 | ₩1,640 | ₩1,493 | ₩1,626 | +0.83% | 38.1만 |
|---|
| 2026.03.03 | ₩1,680 | ₩1,746 | ₩1,600 | ₩1,653 | -1.59% | 18.8만 |
|---|
| 2026.03.02 | ₩1,626 | ₩1,746 | ₩1,460 | ₩1,720 | +5.74% | 30.9만 |
|---|
| 2026.02.27 | ₩1,773 | ₩1,773 | ₩1,680 | ₩1,693 | -4.51% | 4.1만 |
|---|
| 2026.02.26 | ₩1,680 | ₩1,773 | ₩1,653 | ₩1,773 | +5.56% | 15.7만 |
|---|
| 2026.02.25 | ₩1,693 | ₩1,720 | ₩1,666 | ₩1,693 | 0.00% | 4.4만 |
|---|
| 2026.02.24 | ₩1,666 | ₩1,746 | ₩1,614 | ₩1,666 | 0.00% | 10.3만 |
|---|
| 2026.02.23 | ₩1,560 | ₩1,640 | ₩1,546 | ₩1,640 | +5.13% | 9.5만 |
|---|
| 2026.02.20 | ₩1,586 | ₩1,600 | ₩1,453 | ₩1,586 | 0.00% | 19.6만 |
|---|
| 2026.02.19 | ₩1,626 | ₩1,653 | ₩1,600 | ₩1,606 | -1.23% | 9.5만 |
|---|
| 2026.02.18 | ₩1,653 | ₩1,706 | ₩1,626 | ₩1,640 | -0.81% | 5.9만 |
|---|
| 2026.02.17 | ₩1,573 | ₩1,693 | ₩1,573 | ₩1,666 | +5.93% | 18.9만 |
|---|
| 2026.02.13 | ₩1,573 | ₩1,626 | ₩1,533 | ₩1,546 | -1.69% | 5.6만 |
|---|
| 2026.02.12 | ₩1,586 | ₩1,613 | ₩1,546 | ₩1,573 | -0.84% | 10만 |
|---|
| 2026.02.11 | ₩1,613 | ₩1,626 | ₩1,560 | ₩1,573 | -2.48% | 9.6만 |
|---|
| 2026.02.10 | ₩1,573 | ₩1,666 | ₩1,561 | ₩1,613 | +2.54% | 6.8만 |
|---|
| 2026.02.09 | ₩1,600 | ₩1,600 | ₩1,546 | ₩1,586 | -0.83% | 12만 |
|---|
| 2026.02.06 | ₩1,560 | ₩1,640 | ₩1,528 | ₩1,600 | +2.56% | 10.3만 |
|---|
| 2026.02.05 | ₩1,586 | ₩1,680 | ₩1,506 | ₩1,506 | -5.04% | 26.7만 |
|---|
| 2026.02.04 | ₩1,586 | ₩1,620 | ₩1,546 | ₩1,613 | +1.68% | 19.6만 |
|---|
| 2026.02.03 | ₩1,626 | ₩1,653 | ₩1,560 | ₩1,586 | -2.46% | 14.1만 |
|---|
| 2026.02.02 | ₩1,640 | ₩1,653 | ₩1,586 | ₩1,613 | -1.63% | 22.5만 |
|---|
| 2026.01.30 | ₩1,680 | ₩1,720 | ₩1,640 | ₩1,653 | -1.59% | 14.1만 |
|---|
| 2026.01.29 | ₩1,786 | ₩1,786 | ₩1,626 | ₩1,666 | -6.72% | 35.3만 |
|---|
| 2026.01.28 | ₩1,786 | ₩1,840 | ₩1,773 | ₩1,773 | -0.75% | 11.7만 |
|---|
| 2026.01.27 | ₩1,786 | ₩1,853 | ₩1,746 | ₩1,786 | 0.00% | 24.9만 |
|---|
| 2026.01.26 | ₩1,893 | ₩1,919 | ₩1,760 | ₩1,786 | -5.63% | 27.6만 |
|---|
| 2026.01.23 | ₩1,919 | ₩1,959 | ₩1,893 | ₩1,906 | -0.69% | 9.8만 |
|---|
| 2026.01.22 | ₩1,866 | ₩1,973 | ₩1,853 | ₩1,919 | +2.86% | 12.5만 |
|---|
| 2026.01.21 | ₩1,919 | ₩1,933 | ₩1,840 | ₩1,853 | -3.47% | 19.5만 |
|---|
| 2026.01.20 | ₩1,893 | ₩1,986 | ₩1,880 | ₩1,933 | +2.11% | 12.3만 |
|---|
| 2026.01.16 | ₩1,919 | ₩1,999 | ₩1,919 | ₩1,946 | +1.39% | 7.2만 |
|---|
| 2026.01.15 | ₩1,959 | ₩1,986 | ₩1,946 | ₩1,946 | -0.68% | 10.9만 |
|---|
| 2026.01.14 | ₩1,959 | ₩1,999 | ₩1,934 | ₩1,973 | +0.68% | 11.5만 |
|---|
| 2026.01.13 | ₩1,999 | ₩1,999 | ₩1,933 | ₩1,946 | -2.67% | 35.1만 |
|---|
| 2026.01.12 | ₩1,973 | ₩1,999 | ₩1,973 | ₩1,973 | 0.00% | 10.7만 |
|---|
| 2026.01.09 | ₩1,999 | ₩2,053 | ₩1,973 | ₩1,973 | -1.33% | 14.8만 |
|---|
| 2026.01.08 | ₩1,986 | ₩1,999 | ₩1,946 | ₩1,986 | 0.00% | 8만 |
|---|
| 2026.01.07 | ₩1,946 | ₩1,999 | ₩1,946 | ₩1,973 | +1.37% | 9.7만 |
|---|
| 2026.01.06 | ₩1,973 | ₩1,999 | ₩1,946 | ₩1,959 | -0.68% | 8.2만 |
|---|
| 2026.01.05 | ₩1,946 | ₩2,013 | ₩1,946 | ₩1,986 | +2.05% | 10.4만 |
|---|
| 2026.01.02 | ₩1,973 | ₩1,997 | ₩1,919 | ₩1,986 | +0.68% | 12.2만 |
|---|
| 2025.12.31 | ₩1,973 | ₩2,013 | ₩1,946 | ₩2,013 | +2.03% | 13.6만 |
|---|
| 2025.12.30 | ₩1,973 | ₩1,999 | ₩1,946 | ₩1,986 | +0.68% | 12.4만 |
|---|
| 2025.12.29 | ₩1,999 | ₩2,039 | ₩1,946 | ₩1,973 | -1.33% | 17.1만 |
|---|
| 2025.12.26 | ₩2,066 | ₩2,066 | ₩1,999 | ₩2,013 | -2.58% | 13.4만 |
|---|
| 2025.12.24 | ₩2,106 | ₩2,119 | ₩2,066 | ₩2,106 | 0.00% | 4.8만 |
|---|
| 2025.12.23 | ₩2,066 | ₩2,119 | ₩2,019 | ₩2,119 | +2.58% | 18.3만 |
|---|
| 2025.12.22 | ₩2,173 | ₩2,173 | ₩2,039 | ₩2,053 | -5.52% | 23.7만 |
|---|
| 2025.12.19 | ₩2,173 | ₩2,253 | ₩2,146 | ₩2,173 | 0.00% | 92.7만 |
|---|
| 2025.12.18 | ₩1,986 | ₩2,239 | ₩1,986 | ₩2,146 | +8.05% | 65.3만 |
|---|
| 2025.12.17 | ₩1,933 | ₩2,066 | ₩1,933 | ₩1,973 | +2.07% | 41.8만 |
|---|
| 2025.12.16 | ₩1,933 | ₩1,999 | ₩1,933 | ₩1,933 | 0.00% | 22.6만 |
|---|
| 2025.12.15 | ₩1,973 | ₩2,026 | ₩1,919 | ₩1,919 | -2.70% | 21.1만 |
|---|
| 2025.12.12 | ₩1,946 | ₩2,039 | ₩1,934 | ₩1,986 | +2.05% | 32.9만 |
|---|
| 2025.12.11 | ₩1,999 | ₩2,033 | ₩1,946 | ₩1,946 | -2.67% | 17.8만 |
|---|
| 2025.12.10 | ₩1,919 | ₩2,033 | ₩1,919 | ₩1,986 | +3.47% | 24만 |
|---|
| 2025.12.09 | ₩1,919 | ₩1,946 | ₩1,885 | ₩1,946 | +1.39% | 12.6만 |
|---|
| 2025.12.08 | ₩1,959 | ₩1,959 | ₩1,880 | ₩1,919 | -2.04% | 17.8만 |
|---|
| 2025.12.05 | ₩1,933 | ₩1,999 | ₩1,919 | ₩1,946 | +0.69% | 16만 |
|---|
| 2025.12.04 | ₩1,919 | ₩1,999 | ₩1,880 | ₩1,973 | +2.78% | 17.7만 |
|---|
| 2025.12.03 | ₩1,919 | ₩1,973 | ₩1,880 | ₩1,919 | 0.00% | 19.3만 |
|---|
| 2025.12.02 | ₩1,866 | ₩1,959 | ₩1,866 | ₩1,919 | +2.86% | 21.1만 |
|---|
| 2025.12.01 | ₩1,919 | ₩1,959 | ₩1,853 | ₩1,866 | -2.78% | 15.2만 |
|---|
| 2025.11.28 | ₩1,973 | ₩1,999 | ₩1,933 | ₩1,973 | 0.00% | 12.4만 |
|---|
| 2025.11.26 | ₩1,959 | ₩1,999 | ₩1,913 | ₩1,959 | 0.00% | 18.5만 |
|---|
| 2025.11.25 | ₩1,866 | ₩1,959 | ₩1,866 | ₩1,933 | +3.57% | 12.6만 |
|---|
| 2025.11.24 | ₩1,826 | ₩1,919 | ₩1,826 | ₩1,906 | +4.38% | 20.8만 |
|---|
| 2025.11.21 | ₩1,773 | ₩1,899 | ₩1,773 | ₩1,853 | +4.51% | 28.1만 |
|---|
| 2025.11.20 | ₩1,866 | ₩1,933 | ₩1,786 | ₩1,800 | -3.57% | 19.6만 |
|---|
| 2025.11.19 | ₩1,840 | ₩1,919 | ₩1,826 | ₩1,866 | +1.45% | 20.8만 |
|---|
| 2025.11.18 | ₩1,786 | ₩1,946 | ₩1,760 | ₩1,880 | +5.22% | 28.8만 |
|---|
| 2025.11.17 | ₩1,773 | ₩1,853 | ₩1,746 | ₩1,813 | +2.26% | 23.4만 |
|---|
| 2025.11.14 | ₩1,693 | ₩1,933 | ₩1,693 | ₩1,840 | +8.66% | 40.4만 |
|---|
| 2025.11.13 | ₩1,853 | ₩1,899 | ₩1,773 | ₩1,786 | -3.60% | 61.8만 |
|---|
| 2025.11.12 | ₩1,919 | ₩1,958 | ₩1,880 | ₩1,906 | -0.69% | 25.6만 |
|---|
| 2025.11.11 | ₩1,933 | ₩1,966 | ₩1,899 | ₩1,933 | 0.00% | 21.6만 |
|---|
| 2025.11.10 | ₩1,946 | ₩2,006 | ₩1,946 | ₩1,946 | 0.00% | 24.7만 |
|---|
| 2025.11.07 | ₩1,906 | ₩1,973 | ₩1,866 | ₩1,946 | +2.10% | 32.2만 |
|---|
| 2025.11.06 | ₩2,039 | ₩2,078 | ₩1,906 | ₩1,919 | -5.88% | 20.9만 |
|---|
| 2025.11.05 | ₩2,066 | ₩2,093 | ₩2,013 | ₩2,039 | -1.29% | 33.8만 |
|---|
| 2025.11.04 | ₩2,253 | ₩2,299 | ₩2,079 | ₩2,093 | -7.10% | 43.7만 |
|---|
| 2025.11.03 | ₩2,199 | ₩2,333 | ₩2,119 | ₩2,266 | +3.03% | 55.5만 |
|---|
| 2025.10.31 | ₩2,173 | ₩2,253 | ₩2,122 | ₩2,226 | +2.45% | 30.3만 |
|---|
| 2025.10.30 | ₩2,119 | ₩2,199 | ₩2,094 | ₩2,199 | +3.77% | 23만 |
|---|
| 2025.10.29 | ₩2,266 | ₩2,266 | ₩2,133 | ₩2,159 | -4.71% | 41.7만 |
|---|
| 2025.10.28 | ₩2,239 | ₩2,393 | ₩2,173 | ₩2,266 | +1.19% | 106.2만 |
|---|
| 2025.10.27 | ₩2,053 | ₩2,239 | ₩1,999 | ₩2,226 | +8.44% | 136.5만 |
|---|
| 2025.10.24 | ₩2,133 | ₩2,137 | ₩1,966 | ₩1,999 | -6.25% | 80.2만 |
|---|
| 2025.10.23 | ₩1,880 | ₩2,079 | ₩1,813 | ₩2,066 | +9.93% | 115.9만 |
|---|
| 2025.10.22 | ₩1,880 | ₩1,959 | ₩1,853 | ₩1,893 | +0.71% | 95.7만 |
|---|
| 2025.10.21 | ₩2,013 | ₩2,066 | ₩1,919 | ₩1,933 | -3.97% | 152만 |
|---|
| 2025.10.20 | ₩2,053 | ₩2,133 | ₩1,973 | ₩2,013 | -1.95% | 150만 |
|---|
| 2025.10.17 | ₩2,253 | ₩2,439 | ₩1,800 | ₩2,159 | -4.14% | 562.2만 |
|---|
| 2025.10.16 | ₩3,113 | ₩3,266 | ₩2,199 | ₩2,399 | -22.91% | 1.1억 |
|---|
| 2025.10.15 | ₩1,773 | ₩1,793 | ₩1,733 | ₩1,760 | -0.75% | 4674만 |
|---|
| 2025.10.14 | ₩1,693 | ₩1,773 | ₩1,666 | ₩1,746 | +3.15% | 13.4만 |
|---|
| 2025.10.13 | ₩1,693 | ₩1,733 | ₩1,680 | ₩1,713 | +1.18% | 20.1만 |
|---|
| 2025.10.10 | ₩1,800 | ₩1,800 | ₩1,666 | ₩1,680 | -6.67% | 32.1만 |
|---|