시장 데이터를 불러오는 중
전체 종목
마일스톤 파머수티컬스 과거 주가
Milestone Pharmaceuticals Inc. - Common Shares · MIST · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Milestone Pharmaceuticals Inc. - Common Shares · MIST · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩965 | ₩1,037 | ₩947 | ₩1,025 | +6.25% | 122.5만 |
| 2026.10.08 | ₩1,030 | ₩1,030 | ₩950 | ₩954 | -7.41% | 138.8만 |
| 2026.10.07 | ₩1,016 | ₩1,032 | ₩972 | ₩1,014 | -0.13% | 88.7만 |
| 2026.10.06 | ₩1,072 | ₩1,092 | ₩1,020 | ₩1,024 | -4.50% | 139만 |
| 2026.10.05 | ₩1,099 | ₩1,103 | ₩1,032 | ₩1,044 | -5.00% | 108.4만 |
| 2026.10.02 | ₩1,093 | ₩1,114 | ₩1,061 | ₩1,085 | -0.74% | 76.8만 |
| 2026.10.01 | ₩1,179 | ₩1,202 | ₩1,085 | ₩1,093 | -7.27% | 72만 |
| 2026.09.30 | ₩1,123 | ₩1,203 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,099 |
| ₩1,160 |
| +3.34% |
| 126.9만 |
| 2026.09.29 | ₩1,049 | ₩1,110 | ₩1,045 | ₩1,099 | +4.73% | 93.1만 |
|---|
| 2026.09.28 | ₩1,047 | ₩1,099 | ₩1,045 | ₩1,065 | +1.79% | 41.8만 |
|---|
| 2026.09.25 | ₩1,072 | ₩1,092 | ₩1,008 | ₩1,056 | -1.50% | 126만 |
|---|
| 2026.09.24 | ₩1,179 | ₩1,179 | ₩1,045 | ₩1,065 | -9.66% | 232.5만 |
|---|
| 2026.09.23 | ₩1,240 | ₩1,240 | ₩1,140 | ₩1,155 | -6.81% | 152.9만 |
|---|
| 2026.09.22 | ₩1,233 | ₩1,245 | ₩1,194 | ₩1,234 | +0.11% | 171.9만 |
|---|
| 2026.09.21 | ₩1,242 | ₩1,245 | ₩1,206 | ₩1,230 | -0.97% | 67.4만 |
|---|
| 2026.09.18 | ₩1,219 | ₩1,260 | ₩1,201 | ₩1,227 | +0.66% | 56.3만 |
|---|
| 2026.09.17 | ₩1,233 | ₩1,258 | ₩1,199 | ₩1,233 | 0.00% | 97.9만 |
|---|
| 2026.09.16 | ₩1,246 | ₩1,260 | ₩1,185 | ₩1,191 | -4.41% | 156.4만 |
|---|
| 2026.09.15 | ₩1,297 | ₩1,304 | ₩1,206 | ₩1,244 | -4.13% | 194.6만 |
|---|
| 2026.09.14 | ₩1,327 | ₩1,387 | ₩1,260 | ₩1,272 | -4.14% | 258.3만 |
|---|
| 2026.09.11 | ₩1,420 | ₩1,449 | ₩1,313 | ₩1,313 | -7.55% | 331.5만 |
|---|
| 2026.09.10 | ₩1,434 | ₩1,447 | ₩1,407 | ₩1,407 | -1.87% | 110.4만 |
|---|
| 2026.09.09 | ₩1,514 | ₩1,528 | ₩1,434 | ₩1,434 | -5.31% | 131.4만 |
|---|
| 2026.09.08 | ₩1,608 | ₩1,628 | ₩1,501 | ₩1,508 | -6.25% | 179.1만 |
|---|
| 2026.09.04 | ₩1,621 | ₩1,688 | ₩1,601 | ₩1,608 | -0.83% | 158.4만 |
|---|
| 2026.09.03 | ₩1,635 | ₩1,688 | ₩1,601 | ₩1,621 | -0.82% | 202.1만 |
|---|
| 2026.09.02 | ₩1,528 | ₩1,588 | ₩1,528 | ₩1,581 | +3.51% | 76.7만 |
|---|
| 2026.09.01 | ₩1,528 | ₩1,548 | ₩1,494 | ₩1,528 | 0.00% | 102만 |
|---|
| 2026.08.31 | ₩1,568 | ₩1,568 | ₩1,528 | ₩1,554 | -0.85% | 100.3만 |
|---|
| 2026.08.28 | ₩1,608 | ₩1,615 | ₩1,528 | ₩1,554 | -3.33% | 86.5만 |
|---|
| 2026.08.27 | ₩1,581 | ₩1,682 | ₩1,581 | ₩1,595 | +0.85% | 155.7만 |
|---|
| 2026.08.26 | ₩1,568 | ₩1,591 | ₩1,508 | ₩1,581 | +0.85% | 72.7만 |
|---|
| 2026.08.25 | ₩1,420 | ₩1,568 | ₩1,400 | ₩1,554 | +9.43% | 170.6만 |
|---|
| 2026.08.24 | ₩1,420 | ₩1,420 | ₩1,367 | ₩1,394 | -1.89% | 156.2만 |
|---|
| 2026.08.21 | ₩1,434 | ₩1,434 | ₩1,380 | ₩1,414 | -1.40% | 191.7만 |
|---|
| 2026.08.20 | ₩1,461 | ₩1,513 | ₩1,367 | ₩1,380 | -5.50% | 217.8만 |
|---|
| 2026.08.19 | ₩1,461 | ₩1,508 | ₩1,434 | ₩1,447 | -0.92% | 233만 |
|---|
| 2026.08.18 | ₩1,434 | ₩1,487 | ₩1,407 | ₩1,434 | 0.00% | 148.1만 |
|---|
| 2026.08.17 | ₩1,501 | ₩1,528 | ₩1,434 | ₩1,474 | -1.79% | 159.2만 |
|---|
| 2026.08.14 | ₩1,434 | ₩1,474 | ₩1,394 | ₩1,474 | +2.80% | 216.7만 |
|---|
| 2026.08.13 | ₩1,461 | ₩1,501 | ₩1,420 | ₩1,434 | -1.83% | 266.9만 |
|---|
| 2026.08.12 | ₩1,447 | ₩1,595 | ₩1,394 | ₩1,508 | +4.17% | 578.6만 |
|---|
| 2026.08.11 | ₩1,702 | ₩1,729 | ₩1,675 | ₩1,702 | 0.00% | 138.4만 |
|---|
| 2026.08.10 | ₩1,648 | ₩1,729 | ₩1,608 | ₩1,688 | +2.44% | 162.7만 |
|---|
| 2026.08.07 | ₩1,581 | ₩1,635 | ₩1,554 | ₩1,635 | +3.39% | 99만 |
|---|
| 2026.08.06 | ₩1,541 | ₩1,581 | ₩1,528 | ₩1,581 | +2.61% | 59.5만 |
|---|
| 2026.08.05 | ₩1,608 | ₩1,608 | ₩1,514 | ₩1,534 | -4.58% | 60.1만 |
|---|
| 2026.08.04 | ₩1,514 | ₩1,608 | ₩1,487 | ₩1,568 | +3.54% | 132.3만 |
|---|
| 2026.08.03 | ₩1,501 | ₩1,501 | ₩1,447 | ₩1,501 | 0.00% | 93.6만 |
|---|
| 2026.07.31 | ₩1,568 | ₩1,573 | ₩1,447 | ₩1,487 | -5.13% | 106.3만 |
|---|
| 2026.07.30 | ₩1,394 | ₩1,554 | ₩1,394 | ₩1,541 | +10.58% | 174.2만 |
|---|
| 2026.07.29 | ₩1,501 | ₩1,501 | ₩1,353 | ₩1,394 | -7.14% | 222.4만 |
|---|
| 2026.07.28 | ₩1,514 | ₩1,514 | ₩1,380 | ₩1,434 | -5.31% | 259.2만 |
|---|
| 2026.07.27 | ₩1,568 | ₩1,607 | ₩1,501 | ₩1,514 | -3.42% | 121.1만 |
|---|
| 2026.07.24 | ₩1,595 | ₩1,595 | ₩1,541 | ₩1,554 | -2.52% | 87.4만 |
|---|
| 2026.07.23 | ₩1,595 | ₩1,621 | ₩1,554 | ₩1,608 | +0.84% | 101.9만 |
|---|
| 2026.07.22 | ₩1,635 | ₩1,646 | ₩1,588 | ₩1,595 | -2.46% | 67.3만 |
|---|
| 2026.07.21 | ₩1,581 | ₩1,648 | ₩1,561 | ₩1,648 | +4.24% | 45.6만 |
|---|
| 2026.07.20 | ₩1,635 | ₩1,635 | ₩1,561 | ₩1,581 | -3.28% | 70.9만 |
|---|
| 2026.07.17 | ₩1,635 | ₩1,675 | ₩1,568 | ₩1,588 | -2.87% | 157.2만 |
|---|
| 2026.07.16 | ₩1,688 | ₩1,702 | ₩1,648 | ₩1,662 | -1.59% | 75.5만 |
|---|
| 2026.07.15 | ₩1,742 | ₩1,769 | ₩1,675 | ₩1,702 | -2.31% | 76만 |
|---|
| 2026.07.14 | ₩1,742 | ₩1,769 | ₩1,709 | ₩1,742 | 0.00% | 86.8만 |
|---|
| 2026.07.13 | ₩1,729 | ₩1,742 | ₩1,688 | ₩1,715 | -0.78% | 51.1만 |
|---|
| 2026.07.10 | ₩1,742 | ₩1,769 | ₩1,688 | ₩1,715 | -1.54% | 45.7만 |
|---|
| 2026.07.09 | ₩1,648 | ₩1,762 | ₩1,635 | ₩1,755 | +6.50% | 80.9만 |
|---|
| 2026.07.08 | ₩1,722 | ₩1,729 | ₩1,608 | ₩1,635 | -5.06% | 318.9만 |
|---|
| 2026.07.07 | ₩1,782 | ₩1,782 | ₩1,695 | ₩1,729 | -3.01% | 142.7만 |
|---|
| 2026.07.06 | ₩1,796 | ₩1,809 | ₩1,742 | ₩1,769 | -1.49% | 72.1만 |
|---|
| 2026.07.02 | ₩1,769 | ₩1,843 | ₩1,729 | ₩1,769 | 0.00% | 104.7만 |
|---|
| 2026.07.01 | ₩1,809 | ₩1,822 | ₩1,755 | ₩1,769 | -2.22% | 105.5만 |
|---|
| 2026.06.30 | ₩1,789 | ₩1,843 | ₩1,762 | ₩1,796 | +0.37% | 226.4만 |
|---|
| 2026.06.29 | ₩1,675 | ₩1,789 | ₩1,667 | ₩1,782 | +6.40% | 216.1만 |
|---|
| 2026.06.26 | ₩1,675 | ₩1,702 | ₩1,648 | ₩1,662 | -0.80% | 91.5만 |
|---|
| 2026.06.25 | ₩1,702 | ₩1,755 | ₩1,608 | ₩1,675 | -1.57% | 284.5만 |
|---|
| 2026.06.24 | ₩1,742 | ₩1,751 | ₩1,688 | ₩1,702 | -2.31% | 73.1만 |
|---|
| 2026.06.23 | ₩1,742 | ₩1,822 | ₩1,722 | ₩1,742 | 0.00% | 143.4만 |
|---|
| 2026.06.22 | ₩1,715 | ₩1,796 | ₩1,702 | ₩1,755 | +2.34% | 177.2만 |
|---|
| 2026.06.18 | ₩1,809 | ₩1,843 | ₩1,742 | ₩1,742 | -3.70% | 133.8만 |
|---|
| 2026.06.17 | ₩1,729 | ₩1,903 | ₩1,729 | ₩1,755 | +1.55% | 235.1만 |
|---|
| 2026.06.16 | ₩1,755 | ₩1,782 | ₩1,709 | ₩1,729 | -1.53% | 112.7만 |
|---|
| 2026.06.15 | ₩1,742 | ₩1,796 | ₩1,722 | ₩1,755 | +0.77% | 193만 |
|---|
| 2026.06.12 | ₩1,729 | ₩1,782 | ₩1,702 | ₩1,702 | -1.55% | 68.6만 |
|---|
| 2026.06.11 | ₩1,635 | ₩1,742 | ₩1,621 | ₩1,702 | +4.10% | 105.8만 |
|---|
| 2026.06.10 | ₩1,635 | ₩1,715 | ₩1,621 | ₩1,635 | 0.00% | 90.5만 |
|---|
| 2026.06.09 | ₩1,662 | ₩1,702 | ₩1,608 | ₩1,621 | -2.42% | 81.3만 |
|---|
| 2026.06.08 | ₩1,688 | ₩1,715 | ₩1,628 | ₩1,648 | -2.38% | 148.6만 |
|---|
| 2026.06.05 | ₩1,715 | ₩1,715 | ₩1,621 | ₩1,648 | -3.91% | 242.4만 |
|---|
| 2026.06.04 | ₩1,729 | ₩1,796 | ₩1,715 | ₩1,729 | 0.00% | 88.5만 |
|---|
| 2026.06.03 | ₩1,796 | ₩1,796 | ₩1,702 | ₩1,715 | -4.48% | 82.1만 |
|---|
| 2026.06.02 | ₩1,836 | ₩1,865 | ₩1,762 | ₩1,769 | -3.65% | 120.1만 |
|---|
| 2026.06.01 | ₩1,903 | ₩1,923 | ₩1,814 | ₩1,822 | -4.23% | 131.2만 |
|---|
| 2026.05.29 | ₩1,943 | ₩1,950 | ₩1,893 | ₩1,903 | -2.07% | 52만 |
|---|
| 2026.05.28 | ₩1,970 | ₩1,970 | ₩1,883 | ₩1,930 | -2.04% | 72.4만 |
|---|
| 2026.05.27 | ₩1,903 | ₩1,943 | ₩1,863 | ₩1,876 | -1.41% | 223.7만 |
|---|
| 2026.05.26 | ₩1,903 | ₩1,970 | ₩1,876 | ₩1,876 | -1.41% | 126.6만 |
|---|
| 2026.05.22 | ₩2,010 | ₩2,064 | ₩1,889 | ₩1,889 | -6.00% | 125.1만 |
|---|
| 2026.05.21 | ₩2,050 | ₩2,050 | ₩1,986 | ₩2,037 | -0.65% | 101.2만 |
|---|
| 2026.05.20 | ₩1,956 | ₩2,057 | ₩1,916 | ₩2,010 | +2.74% | 97.6만 |
|---|
| 2026.05.19 | ₩1,983 | ₩2,023 | ₩1,889 | ₩1,916 | -3.38% | 136.2만 |
|---|
| 2026.05.18 | ₩2,050 | ₩2,090 | ₩1,956 | ₩1,956 | -4.58% | 128.9만 |
|---|
| 2026.05.15 | ₩2,117 | ₩2,157 | ₩1,970 | ₩2,017 | -4.75% | 202.1만 |
|---|
| 2026.05.14 | ₩2,238 | ₩2,265 | ₩2,050 | ₩2,184 | -2.40% | 388.1만 |
|---|
| 2026.05.13 | ₩2,144 | ₩2,533 | ₩2,104 | ₩2,305 | +7.50% | 525.2만 |
|---|
| 2026.05.12 | ₩2,586 | ₩2,640 | ₩2,479 | ₩2,546 | -1.55% | 140.3만 |
|---|
| 2026.05.11 | ₩2,622 | ₩2,638 | ₩2,533 | ₩2,546 | -2.91% | 96.5만 |
|---|
| 2026.05.08 | ₩2,546 | ₩2,586 | ₩2,513 | ₩2,573 | +1.05% | 60.2만 |
|---|
| 2026.05.07 | ₩2,653 | ₩2,707 | ₩2,513 | ₩2,533 | -4.55% | 127.7만 |
|---|
| 2026.05.06 | ₩2,559 | ₩2,707 | ₩2,519 | ₩2,640 | +3.14% | 136만 |
|---|
| 2026.05.05 | ₩2,573 | ₩2,653 | ₩2,486 | ₩2,519 | -2.08% | 131.8만 |
|---|
| 2026.05.04 | ₩2,533 | ₩2,613 | ₩2,519 | ₩2,539 | +0.26% | 75.4만 |
|---|
| 2026.05.01 | ₩2,425 | ₩2,533 | ₩2,365 | ₩2,506 | +3.31% | 72.1만 |
|---|
| 2026.04.30 | ₩2,452 | ₩2,519 | ₩2,379 | ₩2,412 | -1.64% | 69.3만 |
|---|
| 2026.04.29 | ₩2,492 | ₩2,492 | ₩2,399 | ₩2,439 | -2.15% | 65.6만 |
|---|
| 2026.04.28 | ₩2,492 | ₩2,539 | ₩2,479 | ₩2,479 | -0.54% | 51.6만 |
|---|
| 2026.04.27 | ₩2,519 | ₩2,593 | ₩2,492 | ₩2,492 | -1.06% | 68만 |
|---|
| 2026.04.24 | ₩2,559 | ₩2,600 | ₩2,492 | ₩2,533 | -1.05% | 73.3만 |
|---|
| 2026.04.23 | ₩2,693 | ₩2,693 | ₩2,506 | ₩2,506 | -6.97% | 144.6만 |
|---|
| 2026.04.22 | ₩2,586 | ₩2,747 | ₩2,559 | ₩2,693 | +4.15% | 167.7만 |
|---|
| 2026.04.21 | ₩2,760 | ₩2,760 | ₩2,546 | ₩2,573 | -6.80% | 179.6만 |
|---|
| 2026.04.20 | ₩2,801 | ₩2,814 | ₩2,653 | ₩2,734 | -2.39% | 168.8만 |
|---|
| 2026.04.17 | ₩2,841 | ₩2,901 | ₩2,747 | ₩2,814 | -0.94% | 134.8만 |
|---|
| 2026.04.16 | ₩2,975 | ₩3,136 | ₩2,787 | ₩2,801 | -5.86% | 324.2만 |
|---|
| 2026.04.15 | ₩2,680 | ₩2,961 | ₩2,651 | ₩2,948 | +10.00% | 368.7만 |
|---|
| 2026.04.14 | ₩2,747 | ₩2,888 | ₩2,647 | ₩2,720 | -0.98% | 232.4만 |
|---|
| 2026.04.13 | ₩2,680 | ₩2,774 | ₩2,546 | ₩2,680 | 0.00% | 196.7만 |
|---|
| 2026.04.10 | ₩2,747 | ₩2,881 | ₩2,640 | ₩2,707 | -1.46% | 365.3만 |
|---|
| 2026.04.09 | ₩2,412 | ₩2,908 | ₩2,412 | ₩2,693 | +11.67% | 1140.7만 |
|---|
| 2026.04.08 | ₩2,238 | ₩2,412 | ₩2,157 | ₩2,385 | +6.59% | 334.8만 |
|---|
| 2026.04.07 | ₩2,064 | ₩2,231 | ₩2,023 | ₩2,157 | +4.55% | 314.7만 |
|---|
| 2026.04.06 | ₩1,889 | ₩2,050 | ₩1,849 | ₩2,037 | +7.80% | 270만 |
|---|
| 2026.04.02 | ₩1,688 | ₩1,876 | ₩1,668 | ₩1,849 | +9.52% | 208.8만 |
|---|
| 2026.04.01 | ₩1,648 | ₩1,822 | ₩1,635 | ₩1,755 | +6.50% | 282.8만 |
|---|
| 2026.03.31 | ₩1,420 | ₩1,715 | ₩1,414 | ₩1,595 | +12.26% | 449.7만 |
|---|
| 2026.03.30 | ₩1,380 | ₩1,447 | ₩1,340 | ₩1,353 | -1.94% | 214.1만 |
|---|
| 2026.03.27 | ₩1,541 | ₩1,541 | ₩1,380 | ₩1,394 | -9.57% | 294만 |
|---|
| 2026.03.26 | ₩1,675 | ₩1,675 | ₩1,541 | ₩1,541 | -8.00% | 150.4만 |
|---|
| 2026.03.25 | ₩1,575 | ₩1,688 | ₩1,568 | ₩1,675 | +6.38% | 178.3만 |
|---|
| 2026.03.24 | ₩1,662 | ₩1,688 | ₩1,487 | ₩1,554 | -6.45% | 398.3만 |
|---|
| 2026.03.23 | ₩1,816 | ₩1,863 | ₩1,675 | ₩1,688 | -7.01% | 423.4만 |
|---|
| 2026.03.20 | ₩2,144 | ₩2,157 | ₩1,809 | ₩1,822 | -15.00% | 577.6만 |
|---|
| 2026.03.19 | ₩2,265 | ₩2,318 | ₩2,198 | ₩2,278 | +0.59% | 129.4만 |
|---|
| 2026.03.18 | ₩2,385 | ₩2,396 | ₩2,278 | ₩2,278 | -4.49% | 77.3만 |
|---|
| 2026.03.17 | ₩2,251 | ₩2,399 | ₩2,251 | ₩2,385 | +5.95% | 136.4만 |
|---|
| 2026.03.16 | ₩2,278 | ₩2,325 | ₩2,212 | ₩2,265 | -0.59% | 164.3만 |
|---|
| 2026.03.13 | ₩2,345 | ₩2,358 | ₩2,238 | ₩2,278 | -2.86% | 76.9만 |
|---|
| 2026.03.12 | ₩2,278 | ₩2,365 | ₩2,224 | ₩2,345 | +2.94% | 233.5만 |
|---|
| 2026.03.11 | ₩2,372 | ₩2,399 | ₩2,291 | ₩2,291 | -3.39% | 116.9만 |
|---|
| 2026.03.10 | ₩2,265 | ₩2,385 | ₩2,224 | ₩2,385 | +5.33% | 161.8만 |
|---|
| 2026.03.09 | ₩2,090 | ₩2,238 | ₩2,050 | ₩2,238 | +7.05% | 200.5만 |
|---|
| 2026.03.06 | ₩2,104 | ₩2,178 | ₩2,093 | ₩2,117 | +0.64% | 78만 |
|---|
| 2026.03.05 | ₩2,198 | ₩2,211 | ₩2,117 | ₩2,131 | -3.05% | 132.1만 |
|---|
| 2026.03.04 | ₩2,224 | ₩2,238 | ₩2,191 | ₩2,211 | -0.60% | 73.4만 |
|---|
| 2026.03.03 | ₩2,251 | ₩2,278 | ₩2,211 | ₩2,211 | -1.79% | 92.5만 |
|---|
| 2026.03.02 | ₩2,251 | ₩2,345 | ₩2,251 | ₩2,318 | +2.98% | 136.8만 |
|---|
| 2026.02.27 | ₩2,265 | ₩2,305 | ₩2,245 | ₩2,291 | +1.18% | 113.9만 |
|---|
| 2026.02.26 | ₩2,305 | ₩2,332 | ₩2,265 | ₩2,305 | 0.00% | 117.7만 |
|---|
| 2026.02.25 | ₩2,332 | ₩2,379 | ₩2,305 | ₩2,318 | -0.57% | 71만 |
|---|
| 2026.02.24 | ₩2,278 | ₩2,425 | ₩2,278 | ₩2,332 | +2.35% | 240.3만 |
|---|
| 2026.02.23 | ₩2,251 | ₩2,291 | ₩2,198 | ₩2,265 | +0.60% | 108.1만 |
|---|
| 2026.02.20 | ₩2,238 | ₩2,332 | ₩2,204 | ₩2,278 | +1.80% | 151.7만 |
|---|
| 2026.02.19 | ₩2,238 | ₩2,251 | ₩2,157 | ₩2,251 | +0.60% | 287.4만 |
|---|
| 2026.02.18 | ₩2,278 | ₩2,291 | ₩2,224 | ₩2,238 | -1.76% | 76.3만 |
|---|
| 2026.02.17 | ₩2,278 | ₩2,305 | ₩2,224 | ₩2,278 | 0.00% | 123.5만 |
|---|
| 2026.02.13 | ₩2,318 | ₩2,332 | ₩2,251 | ₩2,278 | -1.73% | 155.9만 |
|---|
| 2026.02.12 | ₩2,412 | ₩2,466 | ₩2,278 | ₩2,305 | -4.44% | 134.3만 |
|---|
| 2026.02.11 | ₩2,479 | ₩2,492 | ₩2,372 | ₩2,439 | -1.62% | 130.3만 |
|---|
| 2026.02.10 | ₩2,466 | ₩2,533 | ₩2,425 | ₩2,466 | 0.00% | 204.3만 |
|---|
| 2026.02.09 | ₩2,385 | ₩2,466 | ₩2,360 | ₩2,439 | +2.25% | 129.2만 |
|---|
| 2026.02.06 | ₩2,345 | ₩2,412 | ₩2,338 | ₩2,358 | +0.57% | 162.5만 |
|---|
| 2026.02.05 | ₩2,506 | ₩2,526 | ₩2,278 | ₩2,305 | -8.02% | 294.7만 |
|---|
| 2026.02.04 | ₩2,667 | ₩2,667 | ₩2,466 | ₩2,506 | -6.03% | 180.7만 |
|---|
| 2026.02.03 | ₩2,640 | ₩2,707 | ₩2,546 | ₩2,640 | 0.00% | 535.4만 |
|---|
| 2026.02.02 | ₩2,559 | ₩2,653 | ₩2,559 | ₩2,626 | +2.62% | 142.2만 |
|---|
| 2026.01.30 | ₩2,533 | ₩2,600 | ₩2,492 | ₩2,559 | +1.06% | 196.7만 |
|---|
| 2026.01.29 | ₩2,613 | ₩2,613 | ₩2,506 | ₩2,533 | -3.08% | 249.2만 |
|---|
| 2026.01.28 | ₩2,707 | ₩2,720 | ₩2,600 | ₩2,600 | -3.96% | 170.8만 |
|---|
| 2026.01.27 | ₩2,613 | ₩2,714 | ₩2,600 | ₩2,693 | +3.08% | 177만 |
|---|
| 2026.01.26 | ₩2,680 | ₩2,734 | ₩2,573 | ₩2,600 | -3.00% | 252.1만 |
|---|
| 2026.01.23 | ₩2,653 | ₩2,667 | ₩2,600 | ₩2,653 | 0.00% | 216.8만 |
|---|
| 2026.01.22 | ₩2,707 | ₩2,760 | ₩2,653 | ₩2,667 | -1.49% | 228.3만 |
|---|
| 2026.01.21 | ₩2,707 | ₩2,720 | ₩2,652 | ₩2,693 | -0.50% | 251.6만 |
|---|
| 2026.01.20 | ₩2,693 | ₩2,785 | ₩2,640 | ₩2,693 | 0.00% | 180.1만 |
|---|
| 2026.01.16 | ₩2,734 | ₩2,821 | ₩2,653 | ₩2,747 | +0.49% | 259.1만 |
|---|
| 2026.01.15 | ₩2,720 | ₩2,854 | ₩2,707 | ₩2,720 | 0.00% | 252.8만 |
|---|
| 2026.01.14 | ₩2,573 | ₩2,747 | ₩2,506 | ₩2,720 | +5.73% | 405.3만 |
|---|
| 2026.01.13 | ₩2,653 | ₩2,693 | ₩2,561 | ₩2,586 | -2.53% | 351.5만 |
|---|
| 2026.01.12 | ₩2,707 | ₩2,720 | ₩2,546 | ₩2,626 | -2.97% | 496.1만 |
|---|
| 2026.01.09 | ₩2,915 | ₩2,935 | ₩2,653 | ₩2,734 | -6.21% | 636.1만 |
|---|
| 2026.01.08 | ₩2,874 | ₩3,042 | ₩2,854 | ₩2,935 | +2.10% | 271.8만 |
|---|
| 2026.01.07 | ₩2,747 | ₩3,015 | ₩2,720 | ₩2,881 | +4.88% | 596.6만 |
|---|
| 2026.01.06 | ₩2,734 | ₩2,814 | ₩2,707 | ₩2,747 | +0.49% | 286.8만 |
|---|
| 2026.01.05 | ₩2,747 | ₩2,801 | ₩2,660 | ₩2,707 | -1.46% | 343.3만 |
|---|
| 2026.01.02 | ₩2,734 | ₩2,814 | ₩2,707 | ₩2,747 | +0.49% | 223.1만 |
|---|
| 2025.12.31 | ₩2,640 | ₩2,747 | ₩2,617 | ₩2,707 | +2.54% | 237.1만 |
|---|
| 2025.12.30 | ₩2,720 | ₩2,786 | ₩2,626 | ₩2,626 | -3.45% | 394.6만 |
|---|
| 2025.12.29 | ₩2,760 | ₩2,806 | ₩2,707 | ₩2,734 | -0.97% | 293.1만 |
|---|
| 2025.12.26 | ₩2,747 | ₩2,868 | ₩2,653 | ₩2,787 | +1.46% | 385만 |
|---|
| 2025.12.24 | ₩2,573 | ₩2,814 | ₩2,547 | ₩2,774 | +7.81% | 466.6만 |
|---|
| 2025.12.23 | ₩2,720 | ₩2,747 | ₩2,613 | ₩2,613 | -3.94% | 636.6만 |
|---|
| 2025.12.22 | ₩2,841 | ₩2,841 | ₩2,653 | ₩2,774 | -2.36% | 880.5만 |
|---|
| 2025.12.19 | ₩2,787 | ₩2,947 | ₩2,781 | ₩2,881 | +3.37% | 583.5만 |
|---|
| 2025.12.18 | ₩2,928 | ₩2,975 | ₩2,747 | ₩2,787 | -4.81% | 491.9만 |
|---|
| 2025.12.17 | ₩2,955 | ₩2,955 | ₩2,680 | ₩2,881 | -2.49% | 1276.9만 |
|---|
| 2025.12.16 | ₩3,136 | ₩3,444 | ₩2,948 | ₩2,948 | -5.98% | 1368.1만 |
|---|
| 2025.12.15 | ₩3,899 | ₩3,913 | ₩2,814 | ₩3,142 | -19.42% | 7230.5만 |
|---|
| 2025.12.12 | ₩4,087 | ₩4,100 | ₩2,157 | ₩3,229 | -20.98% | 2814만 |
|---|
| 2025.12.11 | ₩3,524 | ₩3,973 | ₩3,489 | ₩3,953 | +12.17% | 754만 |
|---|
| 2025.12.10 | ₩3,497 | ₩3,578 | ₩3,417 | ₩3,578 | +2.30% | 324.4만 |
|---|
| 2025.12.09 | ₩3,564 | ₩3,586 | ₩3,350 | ₩3,524 | -1.13% | 431.4만 |
|---|
| 2025.12.08 | ₩3,631 | ₩3,656 | ₩3,444 | ₩3,564 | -1.85% | 460.3만 |
|---|
| 2025.12.05 | ₩3,578 | ₩3,645 | ₩3,437 | ₩3,591 | +0.37% | 346.1만 |
|---|
| 2025.12.04 | ₩3,551 | ₩3,564 | ₩3,451 | ₩3,538 | -0.38% | 349.3만 |
|---|
| 2025.12.03 | ₩3,605 | ₩3,605 | ₩3,378 | ₩3,511 | -2.60% | 340.1만 |
|---|
| 2025.12.02 | ₩3,618 | ₩3,685 | ₩3,504 | ₩3,551 | -1.85% | 326만 |
|---|
| 2025.12.01 | ₩3,618 | ₩3,645 | ₩3,471 | ₩3,605 | -0.37% | 455.5만 |
|---|
| 2025.11.28 | ₩3,578 | ₩3,712 | ₩3,457 | ₩3,605 | +0.75% | 327.2만 |
|---|
| 2025.11.26 | ₩3,270 | ₩3,551 | ₩3,270 | ₩3,497 | +6.97% | 345.2만 |
|---|
| 2025.11.25 | ₩3,229 | ₩3,310 | ₩3,089 | ₩3,310 | +2.49% | 234.2만 |
|---|
| 2025.11.24 | ₩3,337 | ₩3,337 | ₩3,102 | ₩3,176 | -4.82% | 368.6만 |
|---|
| 2025.11.21 | ₩3,149 | ₩3,256 | ₩3,028 | ₩3,216 | +2.13% | 289.7만 |
|---|
| 2025.11.20 | ₩3,203 | ₩3,350 | ₩3,069 | ₩3,095 | -3.35% | 402.7만 |
|---|
| 2025.11.19 | ₩3,229 | ₩3,284 | ₩3,042 | ₩3,122 | -3.32% | 291.8만 |
|---|
| 2025.11.18 | ₩3,109 | ₩3,350 | ₩3,028 | ₩3,229 | +3.88% | 624.8만 |
|---|
| 2025.11.17 | ₩2,747 | ₩3,243 | ₩2,667 | ₩3,109 | +13.17% | 945.4만 |
|---|
| 2025.11.14 | ₩2,546 | ₩2,774 | ₩2,492 | ₩2,680 | +5.26% | 315.9만 |
|---|
| 2025.11.13 | ₩2,586 | ₩2,600 | ₩2,479 | ₩2,546 | -1.55% | 253.3만 |
|---|
| 2025.11.12 | ₩2,600 | ₩2,667 | ₩2,486 | ₩2,586 | -0.52% | 257만 |
|---|
| 2025.11.11 | ₩2,492 | ₩2,559 | ₩2,425 | ₩2,559 | +2.69% | 194.4만 |
|---|
| 2025.11.10 | ₩2,385 | ₩2,559 | ₩2,332 | ₩2,479 | +3.93% | 208만 |
|---|
| 2025.11.07 | ₩2,291 | ₩2,385 | ₩2,211 | ₩2,291 | 0.00% | 153.9만 |
|---|
| 2025.11.06 | ₩2,425 | ₩2,436 | ₩2,238 | ₩2,305 | -4.97% | 241.9만 |
|---|
| 2025.11.05 | ₩2,466 | ₩2,492 | ₩2,385 | ₩2,412 | -2.17% | 164.3만 |
|---|
| 2025.11.04 | ₩2,439 | ₩2,519 | ₩2,425 | ₩2,466 | +1.10% | 69.4만 |
|---|
| 2025.11.03 | ₩2,613 | ₩2,622 | ₩2,479 | ₩2,479 | -5.13% | 89.7만 |
|---|
| 2025.10.31 | ₩2,546 | ₩2,613 | ₩2,506 | ₩2,573 | +1.05% | 96.3만 |
|---|
| 2025.10.30 | ₩2,452 | ₩2,573 | ₩2,427 | ₩2,519 | +2.73% | 85.4만 |
|---|
| 2025.10.29 | ₩2,452 | ₩2,502 | ₩2,358 | ₩2,466 | +0.55% | 150.3만 |
|---|
| 2025.10.28 | ₩2,559 | ₩2,573 | ₩2,439 | ₩2,452 | -4.19% | 193.9만 |
|---|
| 2025.10.27 | ₩2,586 | ₩2,613 | ₩2,492 | ₩2,559 | -1.04% | 136.1만 |
|---|
| 2025.10.24 | ₩2,559 | ₩2,580 | ₩2,492 | ₩2,519 | -1.57% | 145.6만 |
|---|
| 2025.10.23 | ₩2,586 | ₩2,586 | ₩2,484 | ₩2,533 | -2.07% | 120.6만 |
|---|
| 2025.10.22 | ₩2,720 | ₩2,747 | ₩2,519 | ₩2,559 | -5.91% | 208.8만 |
|---|
| 2025.10.21 | ₩2,680 | ₩2,747 | ₩2,586 | ₩2,720 | +1.50% | 185.7만 |
|---|
| 2025.10.20 | ₩2,667 | ₩2,693 | ₩2,600 | ₩2,667 | 0.00% | 118.7만 |
|---|
| 2025.10.17 | ₩2,606 | ₩2,680 | ₩2,566 | ₩2,600 | -0.26% | 191.5만 |
|---|
| 2025.10.16 | ₩2,747 | ₩2,787 | ₩2,626 | ₩2,640 | -3.90% | 114.8만 |
|---|
| 2025.10.15 | ₩2,734 | ₩2,801 | ₩2,714 | ₩2,747 | +0.49% | 94.7만 |
|---|
| 2025.10.14 | ₩2,653 | ₩2,801 | ₩2,640 | ₩2,747 | +3.54% | 175.4만 |
|---|
| 2025.10.13 | ₩2,720 | ₩2,760 | ₩2,626 | ₩2,667 | -1.97% | 165.7만 |
|---|
| 2025.10.10 | ₩2,814 | ₩2,814 | ₩2,626 | ₩2,667 | -5.24% | 170.1만 |
|---|