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 | ₩938 | ₩995 | +3.61% | 5.2만 |
| 2026.10.08 | ₩947 | ₩947 | ₩908 | ₩938 | -0.99% | 14.3만 |
| 2026.10.07 | ₩963 | ₩988 | ₩938 | ₩947 | -1.66% | 6.8만 |
| 2026.10.06 | ₩1,012 | ₩1,014 | ₩934 | ₩950 | -6.19% | 10.6만 |
| 2026.10.05 | ₩974 | ₩1,000 | ₩948 | ₩982 | +0.82% | 8.6만 |
| 2026.10.02 | ₩974 | ₩1,011 | ₩948 | ₩974 | 0.00% | 15.8만 |
| 2026.10.01 | ₩1,121 | ₩1,134 | ₩827 | ₩964 | -13.93% | 66.8만 |
| 2026.09.30 | ₩1,146 | ₩1,159 | ₩1,094 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,127 |
| -1.63% |
| 7.2만 |
| 2026.09.29 | ₩1,161 | ₩1,201 | ₩1,154 | ₩1,163 | +0.23% | 6.1만 |
|---|
| 2026.09.28 | ₩1,198 | ₩1,215 | ₩1,167 | ₩1,205 | +0.56% | 6.6만 |
|---|
| 2026.09.25 | ₩1,147 | ₩1,201 | ₩1,134 | ₩1,201 | +4.65% | 9.5만 |
|---|
| 2026.09.24 | ₩1,145 | ₩1,147 | ₩1,109 | ₩1,121 | -2.10% | 5.4만 |
|---|
| 2026.09.23 | ₩1,249 | ₩1,254 | ₩1,134 | ₩1,145 | -8.33% | 11.9만 |
|---|
| 2026.09.22 | ₩1,154 | ₩1,226 | ₩1,130 | ₩1,209 | +4.74% | 12.8만 |
|---|
| 2026.09.21 | ₩1,095 | ₩1,201 | ₩1,065 | ₩1,173 | +7.06% | 38.8만 |
|---|
| 2026.09.18 | ₩1,053 | ₩1,110 | ₩1,027 | ₩1,110 | +5.45% | 68.3만 |
|---|
| 2026.09.17 | ₩974 | ₩1,014 | ₩963 | ₩1,012 | +3.97% | 13.1만 |
|---|
| 2026.09.16 | ₩960 | ₩983 | ₩947 | ₩960 | 0.00% | 7.7만 |
|---|
| 2026.09.15 | ₩1,004 | ₩1,006 | ₩952 | ₩952 | -5.18% | 7.2만 |
|---|
| 2026.09.14 | ₩1,022 | ₩1,041 | ₩971 | ₩1,004 | -1.70% | 17.2만 |
|---|
| 2026.09.11 | ₩1,053 | ₩1,094 | ₩1,033 | ₩1,033 | -1.90% | 10.6만 |
|---|
| 2026.09.10 | ₩1,054 | ₩1,107 | ₩1,012 | ₩1,053 | -0.13% | 13.8만 |
|---|
| 2026.09.09 | ₩1,028 | ₩1,059 | ₩1,008 | ₩1,042 | +1.30% | 5.3만 |
|---|
| 2026.09.08 | ₩1,014 | ₩1,081 | ₩1,002 | ₩1,035 | +2.11% | 17.7만 |
|---|
| 2026.09.04 | ₩980 | ₩1,134 | ₩980 | ₩1,019 | +3.95% | 33.9만 |
|---|
| 2026.09.03 | ₩1,107 | ₩1,121 | ₩975 | ₩987 | -10.84% | 49.1만 |
|---|
| 2026.09.02 | ₩1,143 | ₩1,247 | ₩1,101 | ₩1,134 | -0.82% | 57.5만 |
|---|
| 2026.09.01 | ₩987 | ₩1,467 | ₩962 | ₩1,147 | +16.22% | 2928.1만 |
|---|
| 2026.08.31 | ₩1,000 | ₩1,043 | ₩1,000 | ₩1,027 | +2.67% | 4.4만 |
|---|
| 2026.08.28 | ₩1,000 | ₩1,039 | ₩1,000 | ₩1,000 | 0.00% | 3.2만 |
|---|
| 2026.08.27 | ₩1,000 | ₩1,038 | ₩987 | ₩1,027 | +2.67% | 4.4만 |
|---|
| 2026.08.26 | ₩1,027 | ₩1,033 | ₩1,000 | ₩1,000 | -2.60% | 2.7만 |
|---|
| 2026.08.25 | ₩1,067 | ₩1,081 | ₩1,024 | ₩1,034 | -3.13% | 3.5만 |
|---|
| 2026.08.24 | ₩1,039 | ₩1,101 | ₩1,027 | ₩1,051 | +1.16% | 6.5만 |
|---|
| 2026.08.21 | ₩960 | ₩1,094 | ₩960 | ₩1,019 | +6.11% | 11.7만 |
|---|
| 2026.08.20 | ₩1,027 | ₩1,062 | ₩947 | ₩947 | -7.79% | 4.2만 |
|---|
| 2026.08.19 | ₩1,014 | ₩1,067 | ₩1,014 | ₩1,027 | +1.32% | 4.1만 |
|---|
| 2026.08.18 | ₩1,020 | ₩1,061 | ₩1,014 | ₩1,020 | 0.00% | 4만 |
|---|
| 2026.08.17 | ₩1,067 | ₩1,081 | ₩1,033 | ₩1,054 | -1.25% | 6만 |
|---|
| 2026.08.14 | ₩1,043 | ₩1,082 | ₩1,022 | ₩1,041 | -0.26% | 7.6만 |
|---|
| 2026.08.13 | ₩1,027 | ₩1,101 | ₩1,000 | ₩1,000 | -2.60% | 8.4만 |
|---|
| 2026.08.12 | ₩1,031 | ₩1,047 | ₩984 | ₩986 | -4.40% | 2.6만 |
|---|
| 2026.08.11 | ₩1,071 | ₩1,071 | ₩1,028 | ₩1,038 | -3.11% | 1.8만 |
|---|
| 2026.08.10 | ₩1,012 | ₩1,054 | ₩988 | ₩1,023 | +1.05% | 11.4만 |
|---|
| 2026.08.07 | ₩907 | ₩1,000 | ₩894 | ₩987 | +8.82% | 15.6만 |
|---|
| 2026.08.06 | ₩931 | ₩931 | ₩879 | ₩904 | -2.87% | 7.1만 |
|---|
| 2026.08.05 | ₩902 | ₩920 | ₩851 | ₩878 | -2.66% | 7만 |
|---|
| 2026.08.04 | ₩872 | ₩974 | ₩867 | ₩900 | +3.21% | 35.2만 |
|---|
| 2026.08.03 | ₩1,038 | ₩1,134 | ₩800 | ₩819 | -21.08% | 42.4만 |
|---|
| 2026.07.31 | ₩1,114 | ₩1,114 | ₩1,030 | ₩1,057 | -5.15% | 8.8만 |
|---|
| 2026.07.30 | ₩1,135 | ₩1,197 | ₩1,067 | ₩1,089 | -4.11% | 6.9만 |
|---|
| 2026.07.29 | ₩1,147 | ₩1,154 | ₩1,109 | ₩1,123 | -2.09% | 5만 |
|---|
| 2026.07.28 | ₩1,174 | ₩1,227 | ₩1,109 | ₩1,121 | -4.55% | 3.8만 |
|---|
| 2026.07.27 | ₩1,174 | ₩1,267 | ₩1,161 | ₩1,177 | +0.23% | 2.6만 |
|---|
| 2026.07.24 | ₩1,267 | ₩1,267 | ₩1,107 | ₩1,177 | -7.16% | 8.9만 |
|---|
| 2026.07.23 | ₩1,201 | ₩1,267 | ₩1,181 | ₩1,238 | +3.11% | 8.8만 |
|---|
| 2026.07.22 | ₩1,213 | ₩1,238 | ₩1,213 | ₩1,238 | +2.09% | 2.5만 |
|---|
| 2026.07.21 | ₩1,214 | ₩1,267 | ₩1,211 | ₩1,223 | +0.77% | 3.9만 |
|---|
| 2026.07.20 | ₩1,241 | ₩1,289 | ₩1,201 | ₩1,227 | -1.08% | 4.5만 |
|---|
| 2026.07.17 | ₩1,227 | ₩1,321 | ₩1,227 | ₩1,281 | +4.35% | 10.1만 |
|---|
| 2026.07.16 | ₩1,307 | ₩1,370 | ₩1,227 | ₩1,246 | -4.69% | 18.2만 |
|---|
| 2026.07.15 | ₩1,247 | ₩1,307 | ₩1,222 | ₩1,254 | +0.53% | 4.7만 |
|---|
| 2026.07.14 | ₩1,230 | ₩1,241 | ₩1,214 | ₩1,214 | -1.30% | 2.6만 |
|---|
| 2026.07.13 | ₩1,241 | ₩1,245 | ₩1,201 | ₩1,214 | -2.15% | 3.5만 |
|---|
| 2026.07.10 | ₩1,267 | ₩1,267 | ₩1,206 | ₩1,234 | -2.63% | 9.8만 |
|---|
| 2026.07.09 | ₩1,246 | ₩1,246 | ₩1,195 | ₩1,227 | -1.50% | 4.1만 |
|---|
| 2026.07.08 | ₩1,250 | ₩1,250 | ₩1,202 | ₩1,203 | -3.74% | 4.5만 |
|---|
| 2026.07.07 | ₩1,305 | ₩1,321 | ₩1,242 | ₩1,265 | -3.07% | 3만 |
|---|
| 2026.07.06 | ₩1,254 | ₩1,281 | ₩1,227 | ₩1,274 | +1.60% | 6.9만 |
|---|
| 2026.07.02 | ₩1,237 | ₩1,267 | ₩1,227 | ₩1,261 | +1.94% | 4.5만 |
|---|
| 2026.07.01 | ₩1,281 | ₩1,281 | ₩1,227 | ₩1,263 | -1.35% | 3.2만 |
|---|
| 2026.06.30 | ₩1,307 | ₩1,321 | ₩1,242 | ₩1,263 | -3.37% | 3.5만 |
|---|
| 2026.06.29 | ₩1,334 | ₩1,334 | ₩1,254 | ₩1,267 | -5.00% | 4.7만 |
|---|
| 2026.06.26 | ₩1,241 | ₩1,347 | ₩1,238 | ₩1,347 | +8.60% | 25.7만 |
|---|
| 2026.06.25 | ₩1,227 | ₩1,267 | ₩1,203 | ₩1,211 | -1.30% | 9.6만 |
|---|
| 2026.06.24 | ₩1,289 | ₩1,294 | ₩1,214 | ₩1,214 | -5.80% | 6.1만 |
|---|
| 2026.06.23 | ₩1,267 | ₩1,294 | ₩1,267 | ₩1,273 | +0.42% | 2.2만 |
|---|
| 2026.06.22 | ₩1,294 | ₩1,294 | ₩1,267 | ₩1,270 | -1.86% | 12.7만 |
|---|
| 2026.06.18 | ₩1,281 | ₩1,299 | ₩1,267 | ₩1,270 | -0.83% | 7만 |
|---|
| 2026.06.17 | ₩1,294 | ₩1,327 | ₩1,278 | ₩1,305 | +0.82% | 8.2만 |
|---|
| 2026.06.16 | ₩1,267 | ₩1,291 | ₩1,245 | ₩1,267 | 0.00% | 13.7만 |
|---|
| 2026.06.15 | ₩1,281 | ₩1,314 | ₩1,243 | ₩1,243 | -2.92% | 8.4만 |
|---|
| 2026.06.12 | ₩1,281 | ₩1,306 | ₩1,249 | ₩1,254 | -2.08% | 12.3만 |
|---|
| 2026.06.11 | ₩1,289 | ₩1,321 | ₩1,281 | ₩1,281 | -0.62% | 5.4만 |
|---|
| 2026.06.10 | ₩1,307 | ₩1,334 | ₩1,282 | ₩1,307 | 0.00% | 5.2만 |
|---|
| 2026.06.09 | ₩1,334 | ₩1,361 | ₩1,283 | ₩1,303 | -2.30% | 10.4만 |
|---|
| 2026.06.08 | ₩1,333 | ₩1,347 | ₩1,322 | ₩1,334 | +0.10% | 7.4만 |
|---|
| 2026.06.05 | ₩1,347 | ₩1,387 | ₩1,334 | ₩1,334 | -0.99% | 19만 |
|---|
| 2026.06.04 | ₩1,347 | ₩1,454 | ₩1,347 | ₩1,414 | +4.95% | 15.9만 |
|---|
| 2026.06.03 | ₩1,387 | ₩1,387 | ₩1,334 | ₩1,347 | -2.88% | 9.8만 |
|---|
| 2026.06.02 | ₩1,374 | ₩1,401 | ₩1,334 | ₩1,387 | +0.97% | 12만 |
|---|
| 2026.06.01 | ₩1,414 | ₩1,427 | ₩1,361 | ₩1,401 | -0.94% | 8.8만 |
|---|
| 2026.05.29 | ₩1,427 | ₩1,467 | ₩1,407 | ₩1,414 | -0.93% | 7.7만 |
|---|
| 2026.05.28 | ₩1,514 | ₩1,534 | ₩1,387 | ₩1,441 | -4.85% | 27.1만 |
|---|
| 2026.05.27 | ₩1,307 | ₩1,601 | ₩1,307 | ₩1,541 | +17.86% | 70.9만 |
|---|
| 2026.05.26 | ₩1,306 | ₩1,322 | ₩1,267 | ₩1,299 | -0.51% | 6.9만 |
|---|
| 2026.05.22 | ₩1,306 | ₩1,334 | ₩1,306 | ₩1,323 | +1.33% | 3.5만 |
|---|
| 2026.05.21 | ₩1,294 | ₩1,318 | ₩1,294 | ₩1,318 | +1.86% | 5.2만 |
|---|
| 2026.05.20 | ₩1,281 | ₩1,322 | ₩1,267 | ₩1,291 | +0.83% | 4.3만 |
|---|
| 2026.05.19 | ₩1,307 | ₩1,347 | ₩1,257 | ₩1,267 | -3.06% | 4만 |
|---|
| 2026.05.18 | ₩1,254 | ₩1,361 | ₩1,241 | ₩1,302 | +3.83% | 16.3만 |
|---|
| 2026.05.15 | ₩1,285 | ₩1,285 | ₩1,233 | ₩1,285 | 0.00% | 16.6만 |
|---|
| 2026.05.14 | ₩1,267 | ₩1,333 | ₩1,267 | ₩1,301 | +2.63% | 13만 |
|---|
| 2026.05.13 | ₩1,314 | ₩1,347 | ₩1,289 | ₩1,295 | -1.42% | 16만 |
|---|
| 2026.05.12 | ₩1,321 | ₩1,374 | ₩1,315 | ₩1,361 | +3.03% | 6.8만 |
|---|
| 2026.05.11 | ₩1,307 | ₩1,347 | ₩1,302 | ₩1,321 | +1.02% | 7.6만 |
|---|
| 2026.05.08 | ₩1,347 | ₩1,347 | ₩1,309 | ₩1,317 | -2.28% | 7.7만 |
|---|
| 2026.05.07 | ₩1,361 | ₩1,374 | ₩1,321 | ₩1,334 | -1.96% | 10.7만 |
|---|
| 2026.05.06 | ₩1,361 | ₩1,374 | ₩1,334 | ₩1,334 | -1.96% | 10.2만 |
|---|
| 2026.05.05 | ₩1,401 | ₩1,401 | ₩1,347 | ₩1,361 | -2.86% | 11.4만 |
|---|
| 2026.05.04 | ₩1,361 | ₩1,421 | ₩1,361 | ₩1,374 | +0.98% | 17.2만 |
|---|
| 2026.05.01 | ₩1,387 | ₩1,414 | ₩1,374 | ₩1,387 | 0.00% | 4.6만 |
|---|
| 2026.04.30 | ₩1,374 | ₩1,434 | ₩1,354 | ₩1,401 | +1.94% | 21.6만 |
|---|
| 2026.04.29 | ₩1,347 | ₩1,371 | ₩1,334 | ₩1,361 | +0.99% | 7.3만 |
|---|
| 2026.04.28 | ₩1,374 | ₩1,387 | ₩1,347 | ₩1,347 | -1.94% | 21.3만 |
|---|
| 2026.04.27 | ₩1,334 | ₩1,399 | ₩1,334 | ₩1,361 | +2.00% | 11만 |
|---|
| 2026.04.24 | ₩1,387 | ₩1,427 | ₩1,361 | ₩1,401 | +0.96% | 12.7만 |
|---|
| 2026.04.23 | ₩1,521 | ₩1,521 | ₩1,374 | ₩1,401 | -7.89% | 26.1만 |
|---|
| 2026.04.22 | ₩1,481 | ₩1,507 | ₩1,454 | ₩1,507 | +1.80% | 17.8만 |
|---|
| 2026.04.21 | ₩1,521 | ₩1,521 | ₩1,441 | ₩1,467 | -3.51% | 10.3만 |
|---|
| 2026.04.20 | ₩1,427 | ₩1,507 | ₩1,414 | ₩1,494 | +4.67% | 28.3만 |
|---|
| 2026.04.17 | ₩1,401 | ₩1,455 | ₩1,395 | ₩1,414 | +0.95% | 12.9만 |
|---|
| 2026.04.16 | ₩1,347 | ₩1,481 | ₩1,334 | ₩1,401 | +3.96% | 32.2만 |
|---|
| 2026.04.15 | ₩1,387 | ₩1,414 | ₩1,374 | ₩1,374 | -0.96% | 4.9만 |
|---|
| 2026.04.14 | ₩1,361 | ₩1,401 | ₩1,361 | ₩1,401 | +2.94% | 11만 |
|---|
| 2026.04.13 | ₩1,327 | ₩1,387 | ₩1,327 | ₩1,374 | +3.52% | 10.7만 |
|---|
| 2026.04.10 | ₩1,365 | ₩1,374 | ₩1,321 | ₩1,330 | -2.54% | 13.7만 |
|---|
| 2026.04.09 | ₩1,387 | ₩1,427 | ₩1,361 | ₩1,361 | -1.92% | 8.3만 |
|---|
| 2026.04.08 | ₩1,387 | ₩1,427 | ₩1,374 | ₩1,387 | 0.00% | 8만 |
|---|
| 2026.04.07 | ₩1,414 | ₩1,434 | ₩1,354 | ₩1,374 | -2.83% | 8.2만 |
|---|
| 2026.04.06 | ₩1,441 | ₩1,457 | ₩1,401 | ₩1,441 | 0.00% | 8.1만 |
|---|
| 2026.04.02 | ₩1,414 | ₩1,494 | ₩1,414 | ₩1,481 | +4.72% | 13.5만 |
|---|
| 2026.04.01 | ₩1,441 | ₩1,521 | ₩1,401 | ₩1,414 | -1.85% | 66.4만 |
|---|
| 2026.03.31 | ₩1,401 | ₩1,454 | ₩1,346 | ₩1,427 | +1.90% | 9.1만 |
|---|
| 2026.03.30 | ₩1,361 | ₩1,381 | ₩1,285 | ₩1,285 | -5.59% | 7.5만 |
|---|
| 2026.03.27 | ₩1,401 | ₩1,421 | ₩1,334 | ₩1,374 | -1.90% | 10.9만 |
|---|
| 2026.03.26 | ₩1,467 | ₩1,507 | ₩1,374 | ₩1,414 | -3.64% | 11.4만 |
|---|
| 2026.03.25 | ₩1,441 | ₩1,554 | ₩1,441 | ₩1,494 | +3.70% | 12.8만 |
|---|
| 2026.03.24 | ₩1,481 | ₩1,481 | ₩1,394 | ₩1,401 | -5.41% | 9.6만 |
|---|
| 2026.03.23 | ₩1,254 | ₩1,534 | ₩1,254 | ₩1,501 | +19.68% | 37.5만 |
|---|
| 2026.03.20 | ₩1,361 | ₩1,454 | ₩1,201 | ₩1,227 | -9.80% | 45.6만 |
|---|
| 2026.03.19 | ₩1,507 | ₩1,507 | ₩1,334 | ₩1,361 | -9.73% | 36.4만 |
|---|
| 2026.03.18 | ₩1,574 | ₩1,587 | ₩1,454 | ₩1,481 | -5.93% | 32.4만 |
|---|
| 2026.03.17 | ₩1,614 | ₩1,627 | ₩1,547 | ₩1,561 | -3.31% | 7.7만 |
|---|
| 2026.03.16 | ₩1,587 | ₩1,621 | ₩1,574 | ₩1,614 | +1.68% | 3.4만 |
|---|
| 2026.03.13 | ₩1,614 | ₩1,654 | ₩1,574 | ₩1,614 | 0.00% | 7.1만 |
|---|
| 2026.03.12 | ₩1,601 | ₩1,626 | ₩1,574 | ₩1,587 | -0.83% | 11.1만 |
|---|
| 2026.03.11 | ₩1,614 | ₩1,641 | ₩1,601 | ₩1,627 | +0.83% | 3.3만 |
|---|
| 2026.03.10 | ₩1,534 | ₩1,627 | ₩1,534 | ₩1,627 | +6.09% | 13.4만 |
|---|
| 2026.03.09 | ₩1,534 | ₩1,574 | ₩1,507 | ₩1,547 | +0.87% | 16.5만 |
|---|
| 2026.03.06 | ₩1,534 | ₩1,561 | ₩1,521 | ₩1,547 | +0.87% | 6.1만 |
|---|
| 2026.03.05 | ₩1,614 | ₩1,626 | ₩1,495 | ₩1,574 | -2.48% | 24.1만 |
|---|
| 2026.03.04 | ₩1,614 | ₩1,641 | ₩1,494 | ₩1,627 | +0.83% | 38.1만 |
|---|
| 2026.03.03 | ₩1,681 | ₩1,748 | ₩1,601 | ₩1,654 | -1.59% | 18.8만 |
|---|
| 2026.03.02 | ₩1,627 | ₩1,748 | ₩1,461 | ₩1,721 | +5.74% | 30.9만 |
|---|
| 2026.02.27 | ₩1,774 | ₩1,774 | ₩1,681 | ₩1,694 | -4.51% | 4.1만 |
|---|
| 2026.02.26 | ₩1,681 | ₩1,774 | ₩1,654 | ₩1,774 | +5.56% | 15.7만 |
|---|
| 2026.02.25 | ₩1,694 | ₩1,721 | ₩1,667 | ₩1,694 | 0.00% | 4.4만 |
|---|
| 2026.02.24 | ₩1,667 | ₩1,748 | ₩1,615 | ₩1,667 | 0.00% | 10.3만 |
|---|
| 2026.02.23 | ₩1,561 | ₩1,641 | ₩1,547 | ₩1,641 | +5.13% | 9.5만 |
|---|
| 2026.02.20 | ₩1,587 | ₩1,601 | ₩1,454 | ₩1,587 | 0.00% | 19.6만 |
|---|
| 2026.02.19 | ₩1,627 | ₩1,654 | ₩1,601 | ₩1,607 | -1.23% | 9.5만 |
|---|
| 2026.02.18 | ₩1,654 | ₩1,707 | ₩1,627 | ₩1,641 | -0.81% | 5.9만 |
|---|
| 2026.02.17 | ₩1,574 | ₩1,694 | ₩1,574 | ₩1,667 | +5.93% | 18.9만 |
|---|
| 2026.02.13 | ₩1,574 | ₩1,627 | ₩1,534 | ₩1,547 | -1.69% | 5.6만 |
|---|
| 2026.02.12 | ₩1,587 | ₩1,614 | ₩1,547 | ₩1,574 | -0.84% | 10만 |
|---|
| 2026.02.11 | ₩1,614 | ₩1,627 | ₩1,561 | ₩1,574 | -2.48% | 9.6만 |
|---|
| 2026.02.10 | ₩1,574 | ₩1,667 | ₩1,562 | ₩1,614 | +2.54% | 6.8만 |
|---|
| 2026.02.09 | ₩1,601 | ₩1,601 | ₩1,547 | ₩1,587 | -0.83% | 12만 |
|---|
| 2026.02.06 | ₩1,561 | ₩1,641 | ₩1,529 | ₩1,601 | +2.56% | 10.3만 |
|---|
| 2026.02.05 | ₩1,587 | ₩1,681 | ₩1,507 | ₩1,507 | -5.04% | 26.7만 |
|---|
| 2026.02.04 | ₩1,587 | ₩1,621 | ₩1,547 | ₩1,614 | +1.68% | 19.6만 |
|---|
| 2026.02.03 | ₩1,627 | ₩1,654 | ₩1,561 | ₩1,587 | -2.46% | 14.1만 |
|---|
| 2026.02.02 | ₩1,641 | ₩1,654 | ₩1,587 | ₩1,614 | -1.63% | 22.5만 |
|---|
| 2026.01.30 | ₩1,681 | ₩1,721 | ₩1,641 | ₩1,654 | -1.59% | 14.1만 |
|---|
| 2026.01.29 | ₩1,788 | ₩1,788 | ₩1,627 | ₩1,667 | -6.72% | 35.3만 |
|---|
| 2026.01.28 | ₩1,788 | ₩1,841 | ₩1,774 | ₩1,774 | -0.75% | 11.7만 |
|---|
| 2026.01.27 | ₩1,788 | ₩1,854 | ₩1,748 | ₩1,788 | 0.00% | 24.9만 |
|---|
| 2026.01.26 | ₩1,894 | ₩1,921 | ₩1,761 | ₩1,788 | -5.63% | 27.6만 |
|---|
| 2026.01.23 | ₩1,921 | ₩1,961 | ₩1,894 | ₩1,908 | -0.69% | 9.8만 |
|---|
| 2026.01.22 | ₩1,868 | ₩1,974 | ₩1,854 | ₩1,921 | +2.86% | 12.5만 |
|---|
| 2026.01.21 | ₩1,921 | ₩1,934 | ₩1,841 | ₩1,854 | -3.47% | 19.5만 |
|---|
| 2026.01.20 | ₩1,894 | ₩1,988 | ₩1,881 | ₩1,934 | +2.11% | 12.3만 |
|---|
| 2026.01.16 | ₩1,921 | ₩2,001 | ₩1,921 | ₩1,948 | +1.39% | 7.2만 |
|---|
| 2026.01.15 | ₩1,961 | ₩1,988 | ₩1,948 | ₩1,948 | -0.68% | 10.9만 |
|---|
| 2026.01.14 | ₩1,961 | ₩2,001 | ₩1,936 | ₩1,974 | +0.68% | 11.5만 |
|---|
| 2026.01.13 | ₩2,001 | ₩2,001 | ₩1,934 | ₩1,948 | -2.67% | 35.1만 |
|---|
| 2026.01.12 | ₩1,974 | ₩2,001 | ₩1,974 | ₩1,974 | 0.00% | 10.7만 |
|---|
| 2026.01.09 | ₩2,001 | ₩2,054 | ₩1,974 | ₩1,974 | -1.33% | 14.8만 |
|---|
| 2026.01.08 | ₩1,988 | ₩2,001 | ₩1,948 | ₩1,988 | 0.00% | 8만 |
|---|
| 2026.01.07 | ₩1,948 | ₩2,001 | ₩1,948 | ₩1,974 | +1.37% | 9.7만 |
|---|
| 2026.01.06 | ₩1,974 | ₩2,001 | ₩1,948 | ₩1,961 | -0.68% | 8.2만 |
|---|
| 2026.01.05 | ₩1,948 | ₩2,014 | ₩1,948 | ₩1,988 | +2.05% | 10.4만 |
|---|
| 2026.01.02 | ₩1,974 | ₩1,998 | ₩1,921 | ₩1,988 | +0.68% | 12.2만 |
|---|
| 2025.12.31 | ₩1,974 | ₩2,014 | ₩1,948 | ₩2,014 | +2.03% | 13.6만 |
|---|
| 2025.12.30 | ₩1,974 | ₩2,001 | ₩1,948 | ₩1,988 | +0.68% | 12.4만 |
|---|
| 2025.12.29 | ₩2,001 | ₩2,041 | ₩1,948 | ₩1,974 | -1.33% | 17.1만 |
|---|
| 2025.12.26 | ₩2,068 | ₩2,068 | ₩2,001 | ₩2,014 | -2.58% | 13.4만 |
|---|
| 2025.12.24 | ₩2,108 | ₩2,121 | ₩2,068 | ₩2,108 | 0.00% | 4.8만 |
|---|
| 2025.12.23 | ₩2,068 | ₩2,121 | ₩2,021 | ₩2,121 | +2.58% | 18.3만 |
|---|
| 2025.12.22 | ₩2,174 | ₩2,174 | ₩2,041 | ₩2,054 | -5.52% | 23.7만 |
|---|
| 2025.12.19 | ₩2,174 | ₩2,254 | ₩2,148 | ₩2,174 | 0.00% | 92.7만 |
|---|
| 2025.12.18 | ₩1,988 | ₩2,241 | ₩1,988 | ₩2,148 | +8.05% | 65.3만 |
|---|
| 2025.12.17 | ₩1,934 | ₩2,068 | ₩1,934 | ₩1,974 | +2.07% | 41.8만 |
|---|
| 2025.12.16 | ₩1,934 | ₩2,001 | ₩1,934 | ₩1,934 | 0.00% | 22.6만 |
|---|
| 2025.12.15 | ₩1,974 | ₩2,028 | ₩1,921 | ₩1,921 | -2.70% | 21.1만 |
|---|
| 2025.12.12 | ₩1,948 | ₩2,041 | ₩1,936 | ₩1,988 | +2.05% | 32.9만 |
|---|
| 2025.12.11 | ₩2,001 | ₩2,034 | ₩1,948 | ₩1,948 | -2.67% | 17.8만 |
|---|
| 2025.12.10 | ₩1,921 | ₩2,034 | ₩1,921 | ₩1,988 | +3.47% | 24만 |
|---|
| 2025.12.09 | ₩1,921 | ₩1,948 | ₩1,886 | ₩1,948 | +1.39% | 12.6만 |
|---|
| 2025.12.08 | ₩1,961 | ₩1,961 | ₩1,881 | ₩1,921 | -2.04% | 17.8만 |
|---|
| 2025.12.05 | ₩1,934 | ₩2,001 | ₩1,921 | ₩1,948 | +0.69% | 16만 |
|---|
| 2025.12.04 | ₩1,921 | ₩2,001 | ₩1,881 | ₩1,974 | +2.78% | 17.7만 |
|---|
| 2025.12.03 | ₩1,921 | ₩1,974 | ₩1,881 | ₩1,921 | 0.00% | 19.3만 |
|---|
| 2025.12.02 | ₩1,868 | ₩1,961 | ₩1,868 | ₩1,921 | +2.86% | 21.1만 |
|---|
| 2025.12.01 | ₩1,921 | ₩1,961 | ₩1,854 | ₩1,868 | -2.78% | 15.2만 |
|---|
| 2025.11.28 | ₩1,974 | ₩2,001 | ₩1,934 | ₩1,974 | 0.00% | 12.4만 |
|---|
| 2025.11.26 | ₩1,961 | ₩2,001 | ₩1,914 | ₩1,961 | 0.00% | 18.5만 |
|---|
| 2025.11.25 | ₩1,868 | ₩1,961 | ₩1,868 | ₩1,934 | +3.57% | 12.6만 |
|---|
| 2025.11.24 | ₩1,828 | ₩1,921 | ₩1,828 | ₩1,908 | +4.38% | 20.8만 |
|---|
| 2025.11.21 | ₩1,774 | ₩1,901 | ₩1,774 | ₩1,854 | +4.51% | 28.1만 |
|---|
| 2025.11.20 | ₩1,868 | ₩1,934 | ₩1,788 | ₩1,801 | -3.57% | 19.6만 |
|---|
| 2025.11.19 | ₩1,841 | ₩1,921 | ₩1,828 | ₩1,868 | +1.45% | 20.8만 |
|---|
| 2025.11.18 | ₩1,788 | ₩1,948 | ₩1,761 | ₩1,881 | +5.22% | 28.8만 |
|---|
| 2025.11.17 | ₩1,774 | ₩1,854 | ₩1,748 | ₩1,814 | +2.26% | 23.4만 |
|---|
| 2025.11.14 | ₩1,694 | ₩1,934 | ₩1,694 | ₩1,841 | +8.66% | 40.4만 |
|---|
| 2025.11.13 | ₩1,854 | ₩1,901 | ₩1,774 | ₩1,788 | -3.60% | 61.8만 |
|---|
| 2025.11.12 | ₩1,921 | ₩1,960 | ₩1,881 | ₩1,908 | -0.69% | 25.6만 |
|---|
| 2025.11.11 | ₩1,934 | ₩1,968 | ₩1,901 | ₩1,934 | 0.00% | 21.6만 |
|---|
| 2025.11.10 | ₩1,948 | ₩2,008 | ₩1,948 | ₩1,948 | 0.00% | 24.7만 |
|---|
| 2025.11.07 | ₩1,908 | ₩1,974 | ₩1,868 | ₩1,948 | +2.10% | 32.2만 |
|---|
| 2025.11.06 | ₩2,041 | ₩2,080 | ₩1,908 | ₩1,921 | -5.88% | 20.9만 |
|---|
| 2025.11.05 | ₩2,068 | ₩2,094 | ₩2,014 | ₩2,041 | -1.29% | 33.8만 |
|---|
| 2025.11.04 | ₩2,254 | ₩2,301 | ₩2,081 | ₩2,094 | -7.10% | 43.7만 |
|---|
| 2025.11.03 | ₩2,201 | ₩2,334 | ₩2,121 | ₩2,268 | +3.03% | 55.5만 |
|---|
| 2025.10.31 | ₩2,174 | ₩2,254 | ₩2,124 | ₩2,228 | +2.45% | 30.3만 |
|---|
| 2025.10.30 | ₩2,121 | ₩2,201 | ₩2,096 | ₩2,201 | +3.77% | 23만 |
|---|
| 2025.10.29 | ₩2,268 | ₩2,268 | ₩2,134 | ₩2,161 | -4.71% | 41.7만 |
|---|
| 2025.10.28 | ₩2,241 | ₩2,394 | ₩2,174 | ₩2,268 | +1.19% | 106.2만 |
|---|
| 2025.10.27 | ₩2,054 | ₩2,241 | ₩2,001 | ₩2,228 | +8.44% | 136.5만 |
|---|
| 2025.10.24 | ₩2,134 | ₩2,138 | ₩1,968 | ₩2,001 | -6.25% | 80.2만 |
|---|
| 2025.10.23 | ₩1,881 | ₩2,081 | ₩1,814 | ₩2,068 | +9.93% | 115.9만 |
|---|
| 2025.10.22 | ₩1,881 | ₩1,961 | ₩1,854 | ₩1,894 | +0.71% | 95.7만 |
|---|
| 2025.10.21 | ₩2,014 | ₩2,068 | ₩1,921 | ₩1,934 | -3.97% | 152만 |
|---|
| 2025.10.20 | ₩2,054 | ₩2,134 | ₩1,974 | ₩2,014 | -1.95% | 150만 |
|---|
| 2025.10.17 | ₩2,254 | ₩2,441 | ₩1,801 | ₩2,161 | -4.14% | 562.2만 |
|---|
| 2025.10.16 | ₩3,115 | ₩3,268 | ₩2,201 | ₩2,401 | -22.91% | 1.1억 |
|---|
| 2025.10.15 | ₩1,774 | ₩1,794 | ₩1,734 | ₩1,761 | -0.75% | 4674만 |
|---|
| 2025.10.14 | ₩1,694 | ₩1,774 | ₩1,667 | ₩1,748 | +3.15% | 13.4만 |
|---|
| 2025.10.13 | ₩1,694 | ₩1,734 | ₩1,681 | ₩1,714 | +1.18% | 20.1만 |
|---|
| 2025.10.10 | ₩1,801 | ₩1,801 | ₩1,667 | ₩1,681 | -6.67% | 32.1만 |
|---|