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 | ₩964 | ₩1,036 | ₩947 | ₩1,024 | +6.25% | 122.5만 |
| 2026.10.08 | ₩1,030 | ₩1,030 | ₩949 | ₩953 | -7.41% | 138.8만 |
| 2026.10.07 | ₩1,015 | ₩1,031 | ₩971 | ₩1,014 | -0.13% | 88.7만 |
| 2026.10.06 | ₩1,071 | ₩1,091 | ₩1,019 | ₩1,023 | -4.50% | 139만 |
| 2026.10.05 | ₩1,098 | ₩1,102 | ₩1,031 | ₩1,043 | -5.00% | 108.4만 |
| 2026.10.02 | ₩1,093 | ₩1,113 | ₩1,060 | ₩1,084 | -0.74% | 76.8만 |
| 2026.10.01 | ₩1,178 | ₩1,201 | ₩1,084 | ₩1,093 | -7.27% | 72만 |
| 2026.09.30 | ₩1,122 | ₩1,202 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,159 |
| +3.34% |
| 126.9만 |
| 2026.09.29 | ₩1,048 | ₩1,109 | ₩1,044 | ₩1,098 | +4.73% | 93.1만 |
|---|
| 2026.09.28 | ₩1,046 | ₩1,098 | ₩1,044 | ₩1,064 | +1.79% | 41.8만 |
|---|
| 2026.09.25 | ₩1,071 | ₩1,091 | ₩1,007 | ₩1,055 | -1.50% | 126만 |
|---|
| 2026.09.24 | ₩1,178 | ₩1,178 | ₩1,044 | ₩1,064 | -9.66% | 232.5만 |
|---|
| 2026.09.23 | ₩1,238 | ₩1,238 | ₩1,139 | ₩1,154 | -6.81% | 152.9만 |
|---|
| 2026.09.22 | ₩1,232 | ₩1,244 | ₩1,193 | ₩1,233 | +0.11% | 171.9만 |
|---|
| 2026.09.21 | ₩1,241 | ₩1,244 | ₩1,205 | ₩1,229 | -0.97% | 67.4만 |
|---|
| 2026.09.18 | ₩1,218 | ₩1,259 | ₩1,200 | ₩1,226 | +0.66% | 56.3만 |
|---|
| 2026.09.17 | ₩1,232 | ₩1,257 | ₩1,198 | ₩1,232 | 0.00% | 97.9만 |
|---|
| 2026.09.16 | ₩1,245 | ₩1,259 | ₩1,184 | ₩1,190 | -4.41% | 156.4만 |
|---|
| 2026.09.15 | ₩1,296 | ₩1,303 | ₩1,205 | ₩1,242 | -4.13% | 194.6만 |
|---|
| 2026.09.14 | ₩1,325 | ₩1,386 | ₩1,259 | ₩1,271 | -4.14% | 258.3만 |
|---|
| 2026.09.11 | ₩1,419 | ₩1,447 | ₩1,312 | ₩1,312 | -7.55% | 331.5만 |
|---|
| 2026.09.10 | ₩1,433 | ₩1,446 | ₩1,406 | ₩1,406 | -1.87% | 110.4만 |
|---|
| 2026.09.09 | ₩1,513 | ₩1,526 | ₩1,433 | ₩1,433 | -5.31% | 131.4만 |
|---|
| 2026.09.08 | ₩1,607 | ₩1,627 | ₩1,500 | ₩1,506 | -6.25% | 179.1만 |
|---|
| 2026.09.04 | ₩1,620 | ₩1,687 | ₩1,600 | ₩1,607 | -0.83% | 158.4만 |
|---|
| 2026.09.03 | ₩1,633 | ₩1,687 | ₩1,600 | ₩1,620 | -0.82% | 202.1만 |
|---|
| 2026.09.02 | ₩1,526 | ₩1,587 | ₩1,526 | ₩1,580 | +3.51% | 76.7만 |
|---|
| 2026.09.01 | ₩1,526 | ₩1,546 | ₩1,493 | ₩1,526 | 0.00% | 102만 |
|---|
| 2026.08.31 | ₩1,566 | ₩1,566 | ₩1,526 | ₩1,553 | -0.85% | 100.3만 |
|---|
| 2026.08.28 | ₩1,607 | ₩1,613 | ₩1,526 | ₩1,553 | -3.33% | 86.5만 |
|---|
| 2026.08.27 | ₩1,580 | ₩1,680 | ₩1,580 | ₩1,593 | +0.85% | 155.7만 |
|---|
| 2026.08.26 | ₩1,566 | ₩1,589 | ₩1,506 | ₩1,580 | +0.85% | 72.7만 |
|---|
| 2026.08.25 | ₩1,419 | ₩1,566 | ₩1,399 | ₩1,553 | +9.43% | 170.6만 |
|---|
| 2026.08.24 | ₩1,419 | ₩1,419 | ₩1,366 | ₩1,392 | -1.89% | 156.2만 |
|---|
| 2026.08.21 | ₩1,433 | ₩1,433 | ₩1,379 | ₩1,413 | -1.40% | 191.7만 |
|---|
| 2026.08.20 | ₩1,459 | ₩1,512 | ₩1,366 | ₩1,379 | -5.50% | 217.8만 |
|---|
| 2026.08.19 | ₩1,459 | ₩1,506 | ₩1,433 | ₩1,446 | -0.92% | 233만 |
|---|
| 2026.08.18 | ₩1,433 | ₩1,486 | ₩1,406 | ₩1,433 | 0.00% | 148.1만 |
|---|
| 2026.08.17 | ₩1,500 | ₩1,526 | ₩1,433 | ₩1,473 | -1.79% | 159.2만 |
|---|
| 2026.08.14 | ₩1,433 | ₩1,473 | ₩1,392 | ₩1,473 | +2.80% | 216.7만 |
|---|
| 2026.08.13 | ₩1,459 | ₩1,500 | ₩1,419 | ₩1,433 | -1.83% | 266.9만 |
|---|
| 2026.08.12 | ₩1,446 | ₩1,593 | ₩1,392 | ₩1,506 | +4.17% | 578.6만 |
|---|
| 2026.08.11 | ₩1,700 | ₩1,727 | ₩1,674 | ₩1,700 | 0.00% | 138.4만 |
|---|
| 2026.08.10 | ₩1,647 | ₩1,727 | ₩1,607 | ₩1,687 | +2.44% | 162.7만 |
|---|
| 2026.08.07 | ₩1,580 | ₩1,633 | ₩1,553 | ₩1,633 | +3.39% | 99만 |
|---|
| 2026.08.06 | ₩1,540 | ₩1,580 | ₩1,526 | ₩1,580 | +2.61% | 59.5만 |
|---|
| 2026.08.05 | ₩1,607 | ₩1,607 | ₩1,513 | ₩1,533 | -4.58% | 60.1만 |
|---|
| 2026.08.04 | ₩1,513 | ₩1,607 | ₩1,486 | ₩1,566 | +3.54% | 132.3만 |
|---|
| 2026.08.03 | ₩1,500 | ₩1,500 | ₩1,446 | ₩1,500 | 0.00% | 93.6만 |
|---|
| 2026.07.31 | ₩1,566 | ₩1,572 | ₩1,446 | ₩1,486 | -5.13% | 106.3만 |
|---|
| 2026.07.30 | ₩1,392 | ₩1,553 | ₩1,392 | ₩1,540 | +10.58% | 174.2만 |
|---|
| 2026.07.29 | ₩1,500 | ₩1,500 | ₩1,352 | ₩1,392 | -7.14% | 222.4만 |
|---|
| 2026.07.28 | ₩1,513 | ₩1,513 | ₩1,379 | ₩1,433 | -5.31% | 259.2만 |
|---|
| 2026.07.27 | ₩1,566 | ₩1,605 | ₩1,500 | ₩1,513 | -3.42% | 121.1만 |
|---|
| 2026.07.24 | ₩1,593 | ₩1,593 | ₩1,540 | ₩1,553 | -2.52% | 87.4만 |
|---|
| 2026.07.23 | ₩1,593 | ₩1,620 | ₩1,553 | ₩1,607 | +0.84% | 101.9만 |
|---|
| 2026.07.22 | ₩1,633 | ₩1,644 | ₩1,587 | ₩1,593 | -2.46% | 67.3만 |
|---|
| 2026.07.21 | ₩1,580 | ₩1,647 | ₩1,560 | ₩1,647 | +4.24% | 45.6만 |
|---|
| 2026.07.20 | ₩1,633 | ₩1,633 | ₩1,560 | ₩1,580 | -3.28% | 70.9만 |
|---|
| 2026.07.17 | ₩1,633 | ₩1,674 | ₩1,566 | ₩1,587 | -2.87% | 157.2만 |
|---|
| 2026.07.16 | ₩1,687 | ₩1,700 | ₩1,647 | ₩1,660 | -1.59% | 75.5만 |
|---|
| 2026.07.15 | ₩1,741 | ₩1,767 | ₩1,674 | ₩1,700 | -2.31% | 76만 |
|---|
| 2026.07.14 | ₩1,741 | ₩1,767 | ₩1,707 | ₩1,741 | 0.00% | 86.8만 |
|---|
| 2026.07.13 | ₩1,727 | ₩1,741 | ₩1,687 | ₩1,714 | -0.78% | 51.1만 |
|---|
| 2026.07.10 | ₩1,741 | ₩1,767 | ₩1,687 | ₩1,714 | -1.54% | 45.7만 |
|---|
| 2026.07.09 | ₩1,647 | ₩1,761 | ₩1,633 | ₩1,754 | +6.50% | 80.9만 |
|---|
| 2026.07.08 | ₩1,720 | ₩1,727 | ₩1,607 | ₩1,633 | -5.06% | 318.9만 |
|---|
| 2026.07.07 | ₩1,781 | ₩1,781 | ₩1,694 | ₩1,727 | -3.01% | 142.7만 |
|---|
| 2026.07.06 | ₩1,794 | ₩1,807 | ₩1,741 | ₩1,767 | -1.49% | 72.1만 |
|---|
| 2026.07.02 | ₩1,767 | ₩1,841 | ₩1,727 | ₩1,767 | 0.00% | 104.7만 |
|---|
| 2026.07.01 | ₩1,807 | ₩1,821 | ₩1,754 | ₩1,767 | -2.22% | 105.5만 |
|---|
| 2026.06.30 | ₩1,787 | ₩1,841 | ₩1,761 | ₩1,794 | +0.37% | 226.4만 |
|---|
| 2026.06.29 | ₩1,674 | ₩1,787 | ₩1,666 | ₩1,781 | +6.40% | 216.1만 |
|---|
| 2026.06.26 | ₩1,674 | ₩1,700 | ₩1,647 | ₩1,660 | -0.80% | 91.5만 |
|---|
| 2026.06.25 | ₩1,700 | ₩1,754 | ₩1,607 | ₩1,674 | -1.57% | 284.5만 |
|---|
| 2026.06.24 | ₩1,741 | ₩1,750 | ₩1,687 | ₩1,700 | -2.31% | 73.1만 |
|---|
| 2026.06.23 | ₩1,741 | ₩1,821 | ₩1,720 | ₩1,741 | 0.00% | 143.4만 |
|---|
| 2026.06.22 | ₩1,714 | ₩1,794 | ₩1,700 | ₩1,754 | +2.34% | 177.2만 |
|---|
| 2026.06.18 | ₩1,807 | ₩1,841 | ₩1,741 | ₩1,741 | -3.70% | 133.8만 |
|---|
| 2026.06.17 | ₩1,727 | ₩1,901 | ₩1,727 | ₩1,754 | +1.55% | 235.1만 |
|---|
| 2026.06.16 | ₩1,754 | ₩1,781 | ₩1,707 | ₩1,727 | -1.53% | 112.7만 |
|---|
| 2026.06.15 | ₩1,741 | ₩1,794 | ₩1,720 | ₩1,754 | +0.77% | 193만 |
|---|
| 2026.06.12 | ₩1,727 | ₩1,781 | ₩1,700 | ₩1,700 | -1.55% | 68.6만 |
|---|
| 2026.06.11 | ₩1,633 | ₩1,741 | ₩1,620 | ₩1,700 | +4.10% | 105.8만 |
|---|
| 2026.06.10 | ₩1,633 | ₩1,714 | ₩1,620 | ₩1,633 | 0.00% | 90.5만 |
|---|
| 2026.06.09 | ₩1,660 | ₩1,700 | ₩1,607 | ₩1,620 | -2.42% | 81.3만 |
|---|
| 2026.06.08 | ₩1,687 | ₩1,714 | ₩1,627 | ₩1,647 | -2.38% | 148.6만 |
|---|
| 2026.06.05 | ₩1,714 | ₩1,714 | ₩1,620 | ₩1,647 | -3.91% | 242.4만 |
|---|
| 2026.06.04 | ₩1,727 | ₩1,794 | ₩1,714 | ₩1,727 | 0.00% | 88.5만 |
|---|
| 2026.06.03 | ₩1,794 | ₩1,794 | ₩1,700 | ₩1,714 | -4.48% | 82.1만 |
|---|
| 2026.06.02 | ₩1,834 | ₩1,864 | ₩1,761 | ₩1,767 | -3.65% | 120.1만 |
|---|
| 2026.06.01 | ₩1,901 | ₩1,921 | ₩1,813 | ₩1,821 | -4.23% | 131.2만 |
|---|
| 2026.05.29 | ₩1,941 | ₩1,948 | ₩1,892 | ₩1,901 | -2.07% | 52만 |
|---|
| 2026.05.28 | ₩1,968 | ₩1,968 | ₩1,881 | ₩1,928 | -2.04% | 72.4만 |
|---|
| 2026.05.27 | ₩1,901 | ₩1,941 | ₩1,861 | ₩1,874 | -1.41% | 223.7만 |
|---|
| 2026.05.26 | ₩1,901 | ₩1,968 | ₩1,874 | ₩1,874 | -1.41% | 126.6만 |
|---|
| 2026.05.22 | ₩2,008 | ₩2,062 | ₩1,888 | ₩1,888 | -6.00% | 125.1만 |
|---|
| 2026.05.21 | ₩2,048 | ₩2,048 | ₩1,984 | ₩2,035 | -0.65% | 101.2만 |
|---|
| 2026.05.20 | ₩1,955 | ₩2,055 | ₩1,915 | ₩2,008 | +2.74% | 97.6만 |
|---|
| 2026.05.19 | ₩1,982 | ₩2,022 | ₩1,888 | ₩1,915 | -3.38% | 136.2만 |
|---|
| 2026.05.18 | ₩2,048 | ₩2,089 | ₩1,955 | ₩1,955 | -4.58% | 128.9만 |
|---|
| 2026.05.15 | ₩2,115 | ₩2,156 | ₩1,968 | ₩2,015 | -4.75% | 202.1만 |
|---|
| 2026.05.14 | ₩2,236 | ₩2,263 | ₩2,048 | ₩2,182 | -2.40% | 388.1만 |
|---|
| 2026.05.13 | ₩2,142 | ₩2,530 | ₩2,102 | ₩2,303 | +7.50% | 525.2만 |
|---|
| 2026.05.12 | ₩2,584 | ₩2,638 | ₩2,477 | ₩2,544 | -1.55% | 140.3만 |
|---|
| 2026.05.11 | ₩2,620 | ₩2,636 | ₩2,530 | ₩2,544 | -2.91% | 96.5만 |
|---|
| 2026.05.08 | ₩2,544 | ₩2,584 | ₩2,510 | ₩2,571 | +1.05% | 60.2만 |
|---|
| 2026.05.07 | ₩2,651 | ₩2,705 | ₩2,510 | ₩2,530 | -4.55% | 127.7만 |
|---|
| 2026.05.06 | ₩2,557 | ₩2,705 | ₩2,517 | ₩2,638 | +3.14% | 136만 |
|---|
| 2026.05.05 | ₩2,571 | ₩2,651 | ₩2,484 | ₩2,517 | -2.08% | 131.8만 |
|---|
| 2026.05.04 | ₩2,530 | ₩2,611 | ₩2,517 | ₩2,537 | +0.26% | 75.4만 |
|---|
| 2026.05.01 | ₩2,423 | ₩2,530 | ₩2,363 | ₩2,504 | +3.31% | 72.1만 |
|---|
| 2026.04.30 | ₩2,450 | ₩2,517 | ₩2,377 | ₩2,410 | -1.64% | 69.3만 |
|---|
| 2026.04.29 | ₩2,490 | ₩2,490 | ₩2,397 | ₩2,437 | -2.15% | 65.6만 |
|---|
| 2026.04.28 | ₩2,490 | ₩2,537 | ₩2,477 | ₩2,477 | -0.54% | 51.6만 |
|---|
| 2026.04.27 | ₩2,517 | ₩2,591 | ₩2,490 | ₩2,490 | -1.06% | 68만 |
|---|
| 2026.04.24 | ₩2,557 | ₩2,597 | ₩2,490 | ₩2,530 | -1.05% | 73.3만 |
|---|
| 2026.04.23 | ₩2,691 | ₩2,691 | ₩2,504 | ₩2,504 | -6.97% | 144.6만 |
|---|
| 2026.04.22 | ₩2,584 | ₩2,745 | ₩2,557 | ₩2,691 | +4.15% | 167.7만 |
|---|
| 2026.04.21 | ₩2,758 | ₩2,758 | ₩2,544 | ₩2,571 | -6.80% | 179.6만 |
|---|
| 2026.04.20 | ₩2,798 | ₩2,812 | ₩2,651 | ₩2,731 | -2.39% | 168.8만 |
|---|
| 2026.04.17 | ₩2,838 | ₩2,899 | ₩2,745 | ₩2,812 | -0.94% | 134.8만 |
|---|
| 2026.04.16 | ₩2,972 | ₩3,133 | ₩2,785 | ₩2,798 | -5.86% | 324.2만 |
|---|
| 2026.04.15 | ₩2,678 | ₩2,959 | ₩2,648 | ₩2,946 | +10.00% | 368.7만 |
|---|
| 2026.04.14 | ₩2,745 | ₩2,885 | ₩2,644 | ₩2,718 | -0.98% | 232.4만 |
|---|
| 2026.04.13 | ₩2,678 | ₩2,771 | ₩2,544 | ₩2,678 | 0.00% | 196.7만 |
|---|
| 2026.04.10 | ₩2,745 | ₩2,879 | ₩2,638 | ₩2,705 | -1.46% | 365.3만 |
|---|
| 2026.04.09 | ₩2,410 | ₩2,905 | ₩2,410 | ₩2,691 | +11.67% | 1140.7만 |
|---|
| 2026.04.08 | ₩2,236 | ₩2,410 | ₩2,156 | ₩2,383 | +6.59% | 334.8만 |
|---|
| 2026.04.07 | ₩2,062 | ₩2,229 | ₩2,022 | ₩2,156 | +4.55% | 314.7만 |
|---|
| 2026.04.06 | ₩1,888 | ₩2,048 | ₩1,848 | ₩2,035 | +7.80% | 270만 |
|---|
| 2026.04.02 | ₩1,687 | ₩1,874 | ₩1,667 | ₩1,848 | +9.52% | 208.8만 |
|---|
| 2026.04.01 | ₩1,647 | ₩1,821 | ₩1,633 | ₩1,754 | +6.50% | 282.8만 |
|---|
| 2026.03.31 | ₩1,419 | ₩1,714 | ₩1,413 | ₩1,593 | +12.26% | 449.7만 |
|---|
| 2026.03.30 | ₩1,379 | ₩1,446 | ₩1,339 | ₩1,352 | -1.94% | 214.1만 |
|---|
| 2026.03.27 | ₩1,540 | ₩1,540 | ₩1,379 | ₩1,392 | -9.57% | 294만 |
|---|
| 2026.03.26 | ₩1,674 | ₩1,674 | ₩1,540 | ₩1,540 | -8.00% | 150.4만 |
|---|
| 2026.03.25 | ₩1,573 | ₩1,687 | ₩1,566 | ₩1,674 | +6.38% | 178.3만 |
|---|
| 2026.03.24 | ₩1,660 | ₩1,687 | ₩1,486 | ₩1,553 | -6.45% | 398.3만 |
|---|
| 2026.03.23 | ₩1,814 | ₩1,861 | ₩1,674 | ₩1,687 | -7.01% | 423.4만 |
|---|
| 2026.03.20 | ₩2,142 | ₩2,156 | ₩1,807 | ₩1,821 | -15.00% | 577.6만 |
|---|
| 2026.03.19 | ₩2,263 | ₩2,316 | ₩2,196 | ₩2,276 | +0.59% | 129.4만 |
|---|
| 2026.03.18 | ₩2,383 | ₩2,394 | ₩2,276 | ₩2,276 | -4.49% | 77.3만 |
|---|
| 2026.03.17 | ₩2,249 | ₩2,397 | ₩2,249 | ₩2,383 | +5.95% | 136.4만 |
|---|
| 2026.03.16 | ₩2,276 | ₩2,323 | ₩2,210 | ₩2,263 | -0.59% | 164.3만 |
|---|
| 2026.03.13 | ₩2,343 | ₩2,356 | ₩2,236 | ₩2,276 | -2.86% | 76.9만 |
|---|
| 2026.03.12 | ₩2,276 | ₩2,363 | ₩2,223 | ₩2,343 | +2.94% | 233.5만 |
|---|
| 2026.03.11 | ₩2,370 | ₩2,397 | ₩2,289 | ₩2,289 | -3.39% | 116.9만 |
|---|
| 2026.03.10 | ₩2,263 | ₩2,383 | ₩2,223 | ₩2,383 | +5.33% | 161.8만 |
|---|
| 2026.03.09 | ₩2,089 | ₩2,236 | ₩2,048 | ₩2,236 | +7.05% | 200.5만 |
|---|
| 2026.03.06 | ₩2,102 | ₩2,176 | ₩2,091 | ₩2,115 | +0.64% | 78만 |
|---|
| 2026.03.05 | ₩2,196 | ₩2,209 | ₩2,115 | ₩2,129 | -3.05% | 132.1만 |
|---|
| 2026.03.04 | ₩2,223 | ₩2,236 | ₩2,189 | ₩2,209 | -0.60% | 73.4만 |
|---|
| 2026.03.03 | ₩2,249 | ₩2,276 | ₩2,209 | ₩2,209 | -1.79% | 92.5만 |
|---|
| 2026.03.02 | ₩2,249 | ₩2,343 | ₩2,249 | ₩2,316 | +2.98% | 136.8만 |
|---|
| 2026.02.27 | ₩2,263 | ₩2,303 | ₩2,243 | ₩2,289 | +1.18% | 113.9만 |
|---|
| 2026.02.26 | ₩2,303 | ₩2,330 | ₩2,263 | ₩2,303 | 0.00% | 117.7만 |
|---|
| 2026.02.25 | ₩2,330 | ₩2,377 | ₩2,303 | ₩2,316 | -0.57% | 71만 |
|---|
| 2026.02.24 | ₩2,276 | ₩2,423 | ₩2,276 | ₩2,330 | +2.35% | 240.3만 |
|---|
| 2026.02.23 | ₩2,249 | ₩2,289 | ₩2,196 | ₩2,263 | +0.60% | 108.1만 |
|---|
| 2026.02.20 | ₩2,236 | ₩2,330 | ₩2,202 | ₩2,276 | +1.80% | 151.7만 |
|---|
| 2026.02.19 | ₩2,236 | ₩2,249 | ₩2,156 | ₩2,249 | +0.60% | 287.4만 |
|---|
| 2026.02.18 | ₩2,276 | ₩2,289 | ₩2,223 | ₩2,236 | -1.76% | 76.3만 |
|---|
| 2026.02.17 | ₩2,276 | ₩2,303 | ₩2,223 | ₩2,276 | 0.00% | 123.5만 |
|---|
| 2026.02.13 | ₩2,316 | ₩2,330 | ₩2,249 | ₩2,276 | -1.73% | 155.9만 |
|---|
| 2026.02.12 | ₩2,410 | ₩2,464 | ₩2,276 | ₩2,303 | -4.44% | 134.3만 |
|---|
| 2026.02.11 | ₩2,477 | ₩2,490 | ₩2,370 | ₩2,437 | -1.62% | 130.3만 |
|---|
| 2026.02.10 | ₩2,464 | ₩2,530 | ₩2,423 | ₩2,464 | 0.00% | 204.3만 |
|---|
| 2026.02.09 | ₩2,383 | ₩2,464 | ₩2,358 | ₩2,437 | +2.25% | 129.2만 |
|---|
| 2026.02.06 | ₩2,343 | ₩2,410 | ₩2,336 | ₩2,356 | +0.57% | 162.5만 |
|---|
| 2026.02.05 | ₩2,504 | ₩2,524 | ₩2,276 | ₩2,303 | -8.02% | 294.7만 |
|---|
| 2026.02.04 | ₩2,664 | ₩2,664 | ₩2,464 | ₩2,504 | -6.03% | 180.7만 |
|---|
| 2026.02.03 | ₩2,638 | ₩2,705 | ₩2,544 | ₩2,638 | 0.00% | 535.4만 |
|---|
| 2026.02.02 | ₩2,557 | ₩2,651 | ₩2,557 | ₩2,624 | +2.62% | 142.2만 |
|---|
| 2026.01.30 | ₩2,530 | ₩2,597 | ₩2,490 | ₩2,557 | +1.06% | 196.7만 |
|---|
| 2026.01.29 | ₩2,611 | ₩2,611 | ₩2,504 | ₩2,530 | -3.08% | 249.2만 |
|---|
| 2026.01.28 | ₩2,705 | ₩2,718 | ₩2,597 | ₩2,597 | -3.96% | 170.8만 |
|---|
| 2026.01.27 | ₩2,611 | ₩2,711 | ₩2,597 | ₩2,691 | +3.08% | 177만 |
|---|
| 2026.01.26 | ₩2,678 | ₩2,731 | ₩2,571 | ₩2,597 | -3.00% | 252.1만 |
|---|
| 2026.01.23 | ₩2,651 | ₩2,664 | ₩2,597 | ₩2,651 | 0.00% | 216.8만 |
|---|
| 2026.01.22 | ₩2,705 | ₩2,758 | ₩2,651 | ₩2,664 | -1.49% | 228.3만 |
|---|
| 2026.01.21 | ₩2,705 | ₩2,718 | ₩2,650 | ₩2,691 | -0.50% | 251.6만 |
|---|
| 2026.01.20 | ₩2,691 | ₩2,782 | ₩2,638 | ₩2,691 | 0.00% | 180.1만 |
|---|
| 2026.01.16 | ₩2,731 | ₩2,818 | ₩2,651 | ₩2,745 | +0.49% | 259.1만 |
|---|
| 2026.01.15 | ₩2,718 | ₩2,852 | ₩2,705 | ₩2,718 | 0.00% | 252.8만 |
|---|
| 2026.01.14 | ₩2,571 | ₩2,745 | ₩2,504 | ₩2,718 | +5.73% | 405.3만 |
|---|
| 2026.01.13 | ₩2,651 | ₩2,691 | ₩2,559 | ₩2,584 | -2.53% | 351.5만 |
|---|
| 2026.01.12 | ₩2,705 | ₩2,718 | ₩2,544 | ₩2,624 | -2.97% | 496.1만 |
|---|
| 2026.01.09 | ₩2,912 | ₩2,932 | ₩2,651 | ₩2,731 | -6.21% | 636.1만 |
|---|
| 2026.01.08 | ₩2,872 | ₩3,039 | ₩2,852 | ₩2,932 | +2.10% | 271.8만 |
|---|
| 2026.01.07 | ₩2,745 | ₩3,012 | ₩2,718 | ₩2,879 | +4.88% | 596.6만 |
|---|
| 2026.01.06 | ₩2,731 | ₩2,812 | ₩2,705 | ₩2,745 | +0.49% | 286.8만 |
|---|
| 2026.01.05 | ₩2,745 | ₩2,798 | ₩2,658 | ₩2,705 | -1.46% | 343.3만 |
|---|
| 2026.01.02 | ₩2,731 | ₩2,812 | ₩2,705 | ₩2,745 | +0.49% | 223.1만 |
|---|
| 2025.12.31 | ₩2,638 | ₩2,745 | ₩2,615 | ₩2,705 | +2.54% | 237.1만 |
|---|
| 2025.12.30 | ₩2,718 | ₩2,784 | ₩2,624 | ₩2,624 | -3.45% | 394.6만 |
|---|
| 2025.12.29 | ₩2,758 | ₩2,804 | ₩2,705 | ₩2,731 | -0.97% | 293.1만 |
|---|
| 2025.12.26 | ₩2,745 | ₩2,865 | ₩2,651 | ₩2,785 | +1.46% | 385만 |
|---|
| 2025.12.24 | ₩2,571 | ₩2,812 | ₩2,545 | ₩2,771 | +7.81% | 466.6만 |
|---|
| 2025.12.23 | ₩2,718 | ₩2,745 | ₩2,611 | ₩2,611 | -3.94% | 636.6만 |
|---|
| 2025.12.22 | ₩2,838 | ₩2,838 | ₩2,651 | ₩2,771 | -2.36% | 880.5만 |
|---|
| 2025.12.19 | ₩2,785 | ₩2,944 | ₩2,778 | ₩2,879 | +3.37% | 583.5만 |
|---|
| 2025.12.18 | ₩2,925 | ₩2,972 | ₩2,745 | ₩2,785 | -4.81% | 491.9만 |
|---|
| 2025.12.17 | ₩2,952 | ₩2,952 | ₩2,678 | ₩2,879 | -2.49% | 1276.9만 |
|---|
| 2025.12.16 | ₩3,133 | ₩3,441 | ₩2,946 | ₩2,946 | -5.98% | 1368.1만 |
|---|
| 2025.12.15 | ₩3,896 | ₩3,910 | ₩2,812 | ₩3,140 | -19.42% | 7230.5만 |
|---|
| 2025.12.12 | ₩4,084 | ₩4,097 | ₩2,156 | ₩3,227 | -20.98% | 2814만 |
|---|
| 2025.12.11 | ₩3,521 | ₩3,970 | ₩3,486 | ₩3,950 | +12.17% | 754만 |
|---|
| 2025.12.10 | ₩3,494 | ₩3,575 | ₩3,414 | ₩3,575 | +2.30% | 324.4만 |
|---|
| 2025.12.09 | ₩3,561 | ₩3,583 | ₩3,347 | ₩3,521 | -1.13% | 431.4만 |
|---|
| 2025.12.08 | ₩3,628 | ₩3,652 | ₩3,441 | ₩3,561 | -1.85% | 460.3만 |
|---|
| 2025.12.05 | ₩3,575 | ₩3,642 | ₩3,434 | ₩3,588 | +0.37% | 346.1만 |
|---|
| 2025.12.04 | ₩3,548 | ₩3,561 | ₩3,448 | ₩3,535 | -0.38% | 349.3만 |
|---|
| 2025.12.03 | ₩3,602 | ₩3,602 | ₩3,375 | ₩3,508 | -2.60% | 340.1만 |
|---|
| 2025.12.02 | ₩3,615 | ₩3,682 | ₩3,501 | ₩3,548 | -1.85% | 326만 |
|---|
| 2025.12.01 | ₩3,615 | ₩3,642 | ₩3,468 | ₩3,602 | -0.37% | 455.5만 |
|---|
| 2025.11.28 | ₩3,575 | ₩3,709 | ₩3,454 | ₩3,602 | +0.75% | 327.2만 |
|---|
| 2025.11.26 | ₩3,267 | ₩3,548 | ₩3,267 | ₩3,494 | +6.97% | 345.2만 |
|---|
| 2025.11.25 | ₩3,227 | ₩3,307 | ₩3,086 | ₩3,307 | +2.49% | 234.2만 |
|---|
| 2025.11.24 | ₩3,334 | ₩3,334 | ₩3,100 | ₩3,173 | -4.82% | 368.6만 |
|---|
| 2025.11.21 | ₩3,146 | ₩3,253 | ₩3,026 | ₩3,213 | +2.13% | 289.7만 |
|---|
| 2025.11.20 | ₩3,200 | ₩3,347 | ₩3,066 | ₩3,093 | -3.35% | 402.7만 |
|---|
| 2025.11.19 | ₩3,227 | ₩3,282 | ₩3,039 | ₩3,120 | -3.32% | 291.8만 |
|---|
| 2025.11.18 | ₩3,106 | ₩3,347 | ₩3,026 | ₩3,227 | +3.88% | 624.8만 |
|---|
| 2025.11.17 | ₩2,745 | ₩3,240 | ₩2,664 | ₩3,106 | +13.17% | 945.4만 |
|---|
| 2025.11.14 | ₩2,544 | ₩2,771 | ₩2,490 | ₩2,678 | +5.26% | 315.9만 |
|---|
| 2025.11.13 | ₩2,584 | ₩2,597 | ₩2,477 | ₩2,544 | -1.55% | 253.3만 |
|---|
| 2025.11.12 | ₩2,597 | ₩2,664 | ₩2,484 | ₩2,584 | -0.52% | 257만 |
|---|
| 2025.11.11 | ₩2,490 | ₩2,557 | ₩2,423 | ₩2,557 | +2.69% | 194.4만 |
|---|
| 2025.11.10 | ₩2,383 | ₩2,557 | ₩2,330 | ₩2,477 | +3.93% | 208만 |
|---|
| 2025.11.07 | ₩2,289 | ₩2,383 | ₩2,209 | ₩2,289 | 0.00% | 153.9만 |
|---|
| 2025.11.06 | ₩2,423 | ₩2,434 | ₩2,236 | ₩2,303 | -4.97% | 241.9만 |
|---|
| 2025.11.05 | ₩2,464 | ₩2,490 | ₩2,383 | ₩2,410 | -2.17% | 164.3만 |
|---|
| 2025.11.04 | ₩2,437 | ₩2,517 | ₩2,423 | ₩2,464 | +1.10% | 69.4만 |
|---|
| 2025.11.03 | ₩2,611 | ₩2,620 | ₩2,477 | ₩2,477 | -5.13% | 89.7만 |
|---|
| 2025.10.31 | ₩2,544 | ₩2,611 | ₩2,504 | ₩2,571 | +1.05% | 96.3만 |
|---|
| 2025.10.30 | ₩2,450 | ₩2,571 | ₩2,425 | ₩2,517 | +2.73% | 85.4만 |
|---|
| 2025.10.29 | ₩2,450 | ₩2,500 | ₩2,356 | ₩2,464 | +0.55% | 150.3만 |
|---|
| 2025.10.28 | ₩2,557 | ₩2,571 | ₩2,437 | ₩2,450 | -4.19% | 193.9만 |
|---|
| 2025.10.27 | ₩2,584 | ₩2,611 | ₩2,490 | ₩2,557 | -1.04% | 136.1만 |
|---|
| 2025.10.24 | ₩2,557 | ₩2,577 | ₩2,490 | ₩2,517 | -1.57% | 145.6만 |
|---|
| 2025.10.23 | ₩2,584 | ₩2,584 | ₩2,482 | ₩2,530 | -2.07% | 120.6만 |
|---|
| 2025.10.22 | ₩2,718 | ₩2,745 | ₩2,517 | ₩2,557 | -5.91% | 208.8만 |
|---|
| 2025.10.21 | ₩2,678 | ₩2,745 | ₩2,584 | ₩2,718 | +1.50% | 185.7만 |
|---|
| 2025.10.20 | ₩2,664 | ₩2,691 | ₩2,597 | ₩2,664 | 0.00% | 118.7만 |
|---|
| 2025.10.17 | ₩2,604 | ₩2,678 | ₩2,564 | ₩2,597 | -0.26% | 191.5만 |
|---|
| 2025.10.16 | ₩2,745 | ₩2,785 | ₩2,624 | ₩2,638 | -3.90% | 114.8만 |
|---|
| 2025.10.15 | ₩2,731 | ₩2,798 | ₩2,711 | ₩2,745 | +0.49% | 94.7만 |
|---|
| 2025.10.14 | ₩2,651 | ₩2,798 | ₩2,638 | ₩2,745 | +3.54% | 175.4만 |
|---|
| 2025.10.13 | ₩2,718 | ₩2,758 | ₩2,624 | ₩2,664 | -1.97% | 165.7만 |
|---|
| 2025.10.10 | ₩2,812 | ₩2,812 | ₩2,624 | ₩2,664 | -5.24% | 170.1만 |
|---|