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 | ₩946 | ₩1,024 | +6.25% | 122.5만 |
| 2026.10.08 | ₩1,029 | ₩1,029 | ₩949 | ₩953 | -7.41% | 138.8만 |
| 2026.10.07 | ₩1,014 | ₩1,031 | ₩970 | ₩1,013 | -0.13% | 88.7만 |
| 2026.10.06 | ₩1,071 | ₩1,091 | ₩1,019 | ₩1,023 | -4.50% | 139만 |
| 2026.10.05 | ₩1,097 | ₩1,101 | ₩1,031 | ₩1,043 | -5.00% | 108.4만 |
| 2026.10.02 | ₩1,092 | ₩1,112 | ₩1,060 | ₩1,084 | -0.74% | 76.8만 |
| 2026.10.01 | ₩1,178 | ₩1,201 | ₩1,084 | ₩1,092 | -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 | ₩1,108 | ₩1,044 | ₩1,097 | +4.73% | 93.1만 |
|---|
| 2026.09.28 | ₩1,045 | ₩1,097 | ₩1,044 | ₩1,064 | +1.79% | 41.8만 |
|---|
| 2026.09.25 | ₩1,071 | ₩1,091 | ₩1,006 | ₩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 | ₩1,231 | ₩1,243 | ₩1,192 | ₩1,233 | +0.11% | 171.9만 |
|---|
| 2026.09.21 | ₩1,241 | ₩1,243 | ₩1,205 | ₩1,229 | -0.97% | 67.4만 |
|---|
| 2026.09.18 | ₩1,218 | ₩1,258 | ₩1,199 | ₩1,226 | +0.66% | 56.3만 |
|---|
| 2026.09.17 | ₩1,231 | ₩1,257 | ₩1,198 | ₩1,231 | 0.00% | 97.9만 |
|---|
| 2026.09.16 | ₩1,245 | ₩1,258 | ₩1,183 | ₩1,190 | -4.41% | 156.4만 |
|---|
| 2026.09.15 | ₩1,296 | ₩1,302 | ₩1,205 | ₩1,242 | -4.13% | 194.6만 |
|---|
| 2026.09.14 | ₩1,325 | ₩1,385 | ₩1,258 | ₩1,270 | -4.14% | 258.3만 |
|---|
| 2026.09.11 | ₩1,419 | ₩1,447 | ₩1,312 | ₩1,312 | -7.55% | 331.5만 |
|---|
| 2026.09.10 | ₩1,432 | ₩1,445 | ₩1,405 | ₩1,405 | -1.87% | 110.4만 |
|---|
| 2026.09.09 | ₩1,512 | ₩1,526 | ₩1,432 | ₩1,432 | -5.31% | 131.4만 |
|---|
| 2026.09.08 | ₩1,606 | ₩1,626 | ₩1,499 | ₩1,506 | -6.25% | 179.1만 |
|---|
| 2026.09.04 | ₩1,619 | ₩1,686 | ₩1,599 | ₩1,606 | -0.83% | 158.4만 |
|---|
| 2026.09.03 | ₩1,633 | ₩1,686 | ₩1,599 | ₩1,619 | -0.82% | 202.1만 |
|---|
| 2026.09.02 | ₩1,526 | ₩1,586 | ₩1,526 | ₩1,579 | +3.51% | 76.7만 |
|---|
| 2026.09.01 | ₩1,526 | ₩1,546 | ₩1,492 | ₩1,526 | 0.00% | 102만 |
|---|
| 2026.08.31 | ₩1,566 | ₩1,566 | ₩1,526 | ₩1,553 | -0.85% | 100.3만 |
|---|
| 2026.08.28 | ₩1,606 | ₩1,613 | ₩1,526 | ₩1,553 | -3.33% | 86.5만 |
|---|
| 2026.08.27 | ₩1,579 | ₩1,680 | ₩1,579 | ₩1,593 | +0.85% | 155.7만 |
|---|
| 2026.08.26 | ₩1,566 | ₩1,589 | ₩1,506 | ₩1,579 | +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 | ₩1,365 | ₩1,392 | -1.89% | 156.2만 |
|---|
| 2026.08.21 | ₩1,432 | ₩1,432 | ₩1,379 | ₩1,412 | -1.40% | 191.7만 |
|---|
| 2026.08.20 | ₩1,459 | ₩1,511 | ₩1,365 | ₩1,379 | -5.50% | 217.8만 |
|---|
| 2026.08.19 | ₩1,459 | ₩1,506 | ₩1,432 | ₩1,445 | -0.92% | 233만 |
|---|
| 2026.08.18 | ₩1,432 | ₩1,486 | ₩1,405 | ₩1,432 | 0.00% | 148.1만 |
|---|
| 2026.08.17 | ₩1,499 | ₩1,526 | ₩1,432 | ₩1,472 | -1.79% | 159.2만 |
|---|
| 2026.08.14 | ₩1,432 | ₩1,472 | ₩1,392 | ₩1,472 | +2.80% | 216.7만 |
|---|
| 2026.08.13 | ₩1,459 | ₩1,499 | ₩1,419 | ₩1,432 | -1.83% | 266.9만 |
|---|
| 2026.08.12 | ₩1,445 | ₩1,593 | ₩1,392 | ₩1,506 | +4.17% | 578.6만 |
|---|
| 2026.08.11 | ₩1,700 | ₩1,727 | ₩1,673 | ₩1,700 | 0.00% | 138.4만 |
|---|
| 2026.08.10 | ₩1,646 | ₩1,727 | ₩1,606 | ₩1,686 | +2.44% | 162.7만 |
|---|
| 2026.08.07 | ₩1,579 | ₩1,633 | ₩1,553 | ₩1,633 | +3.39% | 99만 |
|---|
| 2026.08.06 | ₩1,539 | ₩1,579 | ₩1,526 | ₩1,579 | +2.61% | 59.5만 |
|---|
| 2026.08.05 | ₩1,606 | ₩1,606 | ₩1,512 | ₩1,532 | -4.58% | 60.1만 |
|---|
| 2026.08.04 | ₩1,512 | ₩1,606 | ₩1,486 | ₩1,566 | +3.54% | 132.3만 |
|---|
| 2026.08.03 | ₩1,499 | ₩1,499 | ₩1,445 | ₩1,499 | 0.00% | 93.6만 |
|---|
| 2026.07.31 | ₩1,566 | ₩1,571 | ₩1,445 | ₩1,486 | -5.13% | 106.3만 |
|---|
| 2026.07.30 | ₩1,392 | ₩1,553 | ₩1,392 | ₩1,539 | +10.58% | 174.2만 |
|---|
| 2026.07.29 | ₩1,499 | ₩1,499 | ₩1,352 | ₩1,392 | -7.14% | 222.4만 |
|---|
| 2026.07.28 | ₩1,512 | ₩1,512 | ₩1,379 | ₩1,432 | -5.31% | 259.2만 |
|---|
| 2026.07.27 | ₩1,566 | ₩1,605 | ₩1,499 | ₩1,512 | -3.42% | 121.1만 |
|---|
| 2026.07.24 | ₩1,593 | ₩1,593 | ₩1,539 | ₩1,553 | -2.52% | 87.4만 |
|---|
| 2026.07.23 | ₩1,593 | ₩1,619 | ₩1,553 | ₩1,606 | +0.84% | 101.9만 |
|---|
| 2026.07.22 | ₩1,633 | ₩1,644 | ₩1,586 | ₩1,593 | -2.46% | 67.3만 |
|---|
| 2026.07.21 | ₩1,579 | ₩1,646 | ₩1,559 | ₩1,646 | +4.24% | 45.6만 |
|---|
| 2026.07.20 | ₩1,633 | ₩1,633 | ₩1,559 | ₩1,579 | -3.28% | 70.9만 |
|---|
| 2026.07.17 | ₩1,633 | ₩1,673 | ₩1,566 | ₩1,586 | -2.87% | 157.2만 |
|---|
| 2026.07.16 | ₩1,686 | ₩1,700 | ₩1,646 | ₩1,660 | -1.59% | 75.5만 |
|---|
| 2026.07.15 | ₩1,740 | ₩1,767 | ₩1,673 | ₩1,700 | -2.31% | 76만 |
|---|
| 2026.07.14 | ₩1,740 | ₩1,767 | ₩1,706 | ₩1,740 | 0.00% | 86.8만 |
|---|
| 2026.07.13 | ₩1,727 | ₩1,740 | ₩1,686 | ₩1,713 | -0.78% | 51.1만 |
|---|
| 2026.07.10 | ₩1,740 | ₩1,767 | ₩1,686 | ₩1,713 | -1.54% | 45.7만 |
|---|
| 2026.07.09 | ₩1,646 | ₩1,760 | ₩1,633 | ₩1,753 | +6.50% | 80.9만 |
|---|
| 2026.07.08 | ₩1,720 | ₩1,727 | ₩1,606 | ₩1,633 | -5.06% | 318.9만 |
|---|
| 2026.07.07 | ₩1,780 | ₩1,780 | ₩1,693 | ₩1,727 | -3.01% | 142.7만 |
|---|
| 2026.07.06 | ₩1,793 | ₩1,807 | ₩1,740 | ₩1,767 | -1.49% | 72.1만 |
|---|
| 2026.07.02 | ₩1,767 | ₩1,840 | ₩1,727 | ₩1,767 | 0.00% | 104.7만 |
|---|
| 2026.07.01 | ₩1,807 | ₩1,820 | ₩1,753 | ₩1,767 | -2.22% | 105.5만 |
|---|
| 2026.06.30 | ₩1,787 | ₩1,840 | ₩1,760 | ₩1,793 | +0.37% | 226.4만 |
|---|
| 2026.06.29 | ₩1,673 | ₩1,787 | ₩1,665 | ₩1,780 | +6.40% | 216.1만 |
|---|
| 2026.06.26 | ₩1,673 | ₩1,700 | ₩1,646 | ₩1,660 | -0.80% | 91.5만 |
|---|
| 2026.06.25 | ₩1,700 | ₩1,753 | ₩1,606 | ₩1,673 | -1.57% | 284.5만 |
|---|
| 2026.06.24 | ₩1,740 | ₩1,749 | ₩1,686 | ₩1,700 | -2.31% | 73.1만 |
|---|
| 2026.06.23 | ₩1,740 | ₩1,820 | ₩1,720 | ₩1,740 | 0.00% | 143.4만 |
|---|
| 2026.06.22 | ₩1,713 | ₩1,793 | ₩1,700 | ₩1,753 | +2.34% | 177.2만 |
|---|
| 2026.06.18 | ₩1,807 | ₩1,840 | ₩1,740 | ₩1,740 | -3.70% | 133.8만 |
|---|
| 2026.06.17 | ₩1,727 | ₩1,900 | ₩1,727 | ₩1,753 | +1.55% | 235.1만 |
|---|
| 2026.06.16 | ₩1,753 | ₩1,780 | ₩1,706 | ₩1,727 | -1.53% | 112.7만 |
|---|
| 2026.06.15 | ₩1,740 | ₩1,793 | ₩1,720 | ₩1,753 | +0.77% | 193만 |
|---|
| 2026.06.12 | ₩1,727 | ₩1,780 | ₩1,700 | ₩1,700 | -1.55% | 68.6만 |
|---|
| 2026.06.11 | ₩1,633 | ₩1,740 | ₩1,619 | ₩1,700 | +4.10% | 105.8만 |
|---|
| 2026.06.10 | ₩1,633 | ₩1,713 | ₩1,619 | ₩1,633 | 0.00% | 90.5만 |
|---|
| 2026.06.09 | ₩1,660 | ₩1,700 | ₩1,606 | ₩1,619 | -2.42% | 81.3만 |
|---|
| 2026.06.08 | ₩1,686 | ₩1,713 | ₩1,626 | ₩1,646 | -2.38% | 148.6만 |
|---|
| 2026.06.05 | ₩1,713 | ₩1,713 | ₩1,619 | ₩1,646 | -3.91% | 242.4만 |
|---|
| 2026.06.04 | ₩1,727 | ₩1,793 | ₩1,713 | ₩1,727 | 0.00% | 88.5만 |
|---|
| 2026.06.03 | ₩1,793 | ₩1,793 | ₩1,700 | ₩1,713 | -4.48% | 82.1만 |
|---|
| 2026.06.02 | ₩1,834 | ₩1,863 | ₩1,760 | ₩1,767 | -3.65% | 120.1만 |
|---|
| 2026.06.01 | ₩1,900 | ₩1,921 | ₩1,812 | ₩1,820 | -4.23% | 131.2만 |
|---|
| 2026.05.29 | ₩1,941 | ₩1,947 | ₩1,891 | ₩1,900 | -2.07% | 52만 |
|---|
| 2026.05.28 | ₩1,967 | ₩1,967 | ₩1,880 | ₩1,927 | -2.04% | 72.4만 |
|---|
| 2026.05.27 | ₩1,900 | ₩1,941 | ₩1,860 | ₩1,874 | -1.41% | 223.7만 |
|---|
| 2026.05.26 | ₩1,900 | ₩1,967 | ₩1,874 | ₩1,874 | -1.41% | 126.6만 |
|---|
| 2026.05.22 | ₩2,008 | ₩2,061 | ₩1,887 | ₩1,887 | -6.00% | 125.1만 |
|---|
| 2026.05.21 | ₩2,048 | ₩2,048 | ₩1,983 | ₩2,034 | -0.65% | 101.2만 |
|---|
| 2026.05.20 | ₩1,954 | ₩2,054 | ₩1,914 | ₩2,008 | +2.74% | 97.6만 |
|---|
| 2026.05.19 | ₩1,981 | ₩2,021 | ₩1,887 | ₩1,914 | -3.38% | 136.2만 |
|---|
| 2026.05.18 | ₩2,048 | ₩2,088 | ₩1,954 | ₩1,954 | -4.58% | 128.9만 |
|---|
| 2026.05.15 | ₩2,115 | ₩2,155 | ₩1,967 | ₩2,014 | -4.75% | 202.1만 |
|---|
| 2026.05.14 | ₩2,235 | ₩2,262 | ₩2,048 | ₩2,182 | -2.40% | 388.1만 |
|---|
| 2026.05.13 | ₩2,141 | ₩2,530 | ₩2,101 | ₩2,302 | +7.50% | 525.2만 |
|---|
| 2026.05.12 | ₩2,583 | ₩2,637 | ₩2,476 | ₩2,543 | -1.55% | 140.3만 |
|---|
| 2026.05.11 | ₩2,619 | ₩2,635 | ₩2,530 | ₩2,543 | -2.91% | 96.5만 |
|---|
| 2026.05.08 | ₩2,543 | ₩2,583 | ₩2,509 | ₩2,570 | +1.05% | 60.2만 |
|---|
| 2026.05.07 | ₩2,650 | ₩2,704 | ₩2,509 | ₩2,530 | -4.55% | 127.7만 |
|---|
| 2026.05.06 | ₩2,556 | ₩2,704 | ₩2,516 | ₩2,637 | +3.14% | 136만 |
|---|
| 2026.05.05 | ₩2,570 | ₩2,650 | ₩2,483 | ₩2,516 | -2.08% | 131.8만 |
|---|
| 2026.05.04 | ₩2,530 | ₩2,610 | ₩2,516 | ₩2,536 | +0.26% | 75.4만 |
|---|
| 2026.05.01 | ₩2,422 | ₩2,530 | ₩2,362 | ₩2,503 | +3.31% | 72.1만 |
|---|
| 2026.04.30 | ₩2,449 | ₩2,516 | ₩2,376 | ₩2,409 | -1.64% | 69.3만 |
|---|
| 2026.04.29 | ₩2,489 | ₩2,489 | ₩2,396 | ₩2,436 | -2.15% | 65.6만 |
|---|
| 2026.04.28 | ₩2,489 | ₩2,536 | ₩2,476 | ₩2,476 | -0.54% | 51.6만 |
|---|
| 2026.04.27 | ₩2,516 | ₩2,590 | ₩2,489 | ₩2,489 | -1.06% | 68만 |
|---|
| 2026.04.24 | ₩2,556 | ₩2,596 | ₩2,489 | ₩2,530 | -1.05% | 73.3만 |
|---|
| 2026.04.23 | ₩2,690 | ₩2,690 | ₩2,503 | ₩2,503 | -6.97% | 144.6만 |
|---|
| 2026.04.22 | ₩2,583 | ₩2,744 | ₩2,556 | ₩2,690 | +4.15% | 167.7만 |
|---|
| 2026.04.21 | ₩2,757 | ₩2,757 | ₩2,543 | ₩2,570 | -6.80% | 179.6만 |
|---|
| 2026.04.20 | ₩2,797 | ₩2,811 | ₩2,650 | ₩2,730 | -2.39% | 168.8만 |
|---|
| 2026.04.17 | ₩2,837 | ₩2,898 | ₩2,744 | ₩2,811 | -0.94% | 134.8만 |
|---|
| 2026.04.16 | ₩2,971 | ₩3,132 | ₩2,784 | ₩2,797 | -5.86% | 324.2만 |
|---|
| 2026.04.15 | ₩2,677 | ₩2,958 | ₩2,647 | ₩2,944 | +10.00% | 368.7만 |
|---|
| 2026.04.14 | ₩2,744 | ₩2,884 | ₩2,643 | ₩2,717 | -0.98% | 232.4만 |
|---|
| 2026.04.13 | ₩2,677 | ₩2,770 | ₩2,543 | ₩2,677 | 0.00% | 196.7만 |
|---|
| 2026.04.10 | ₩2,744 | ₩2,878 | ₩2,637 | ₩2,704 | -1.46% | 365.3만 |
|---|
| 2026.04.09 | ₩2,409 | ₩2,904 | ₩2,409 | ₩2,690 | +11.67% | 1140.7만 |
|---|
| 2026.04.08 | ₩2,235 | ₩2,409 | ₩2,155 | ₩2,382 | +6.59% | 334.8만 |
|---|
| 2026.04.07 | ₩2,061 | ₩2,228 | ₩2,021 | ₩2,155 | +4.55% | 314.7만 |
|---|
| 2026.04.06 | ₩1,887 | ₩2,048 | ₩1,847 | ₩2,034 | +7.80% | 270만 |
|---|
| 2026.04.02 | ₩1,686 | ₩1,874 | ₩1,666 | ₩1,847 | +9.52% | 208.8만 |
|---|
| 2026.04.01 | ₩1,646 | ₩1,820 | ₩1,633 | ₩1,753 | +6.50% | 282.8만 |
|---|
| 2026.03.31 | ₩1,419 | ₩1,713 | ₩1,412 | ₩1,593 | +12.26% | 449.7만 |
|---|
| 2026.03.30 | ₩1,379 | ₩1,445 | ₩1,338 | ₩1,352 | -1.94% | 214.1만 |
|---|
| 2026.03.27 | ₩1,539 | ₩1,539 | ₩1,379 | ₩1,392 | -9.57% | 294만 |
|---|
| 2026.03.26 | ₩1,673 | ₩1,673 | ₩1,539 | ₩1,539 | -8.00% | 150.4만 |
|---|
| 2026.03.25 | ₩1,573 | ₩1,686 | ₩1,566 | ₩1,673 | +6.38% | 178.3만 |
|---|
| 2026.03.24 | ₩1,660 | ₩1,686 | ₩1,486 | ₩1,553 | -6.45% | 398.3만 |
|---|
| 2026.03.23 | ₩1,814 | ₩1,860 | ₩1,673 | ₩1,686 | -7.01% | 423.4만 |
|---|
| 2026.03.20 | ₩2,141 | ₩2,155 | ₩1,807 | ₩1,820 | -15.00% | 577.6만 |
|---|
| 2026.03.19 | ₩2,262 | ₩2,315 | ₩2,195 | ₩2,275 | +0.59% | 129.4만 |
|---|
| 2026.03.18 | ₩2,382 | ₩2,393 | ₩2,275 | ₩2,275 | -4.49% | 77.3만 |
|---|
| 2026.03.17 | ₩2,248 | ₩2,396 | ₩2,248 | ₩2,382 | +5.95% | 136.4만 |
|---|
| 2026.03.16 | ₩2,275 | ₩2,322 | ₩2,210 | ₩2,262 | -0.59% | 164.3만 |
|---|
| 2026.03.13 | ₩2,342 | ₩2,356 | ₩2,235 | ₩2,275 | -2.86% | 76.9만 |
|---|
| 2026.03.12 | ₩2,275 | ₩2,362 | ₩2,222 | ₩2,342 | +2.94% | 233.5만 |
|---|
| 2026.03.11 | ₩2,369 | ₩2,396 | ₩2,289 | ₩2,289 | -3.39% | 116.9만 |
|---|
| 2026.03.10 | ₩2,262 | ₩2,382 | ₩2,222 | ₩2,382 | +5.33% | 161.8만 |
|---|
| 2026.03.09 | ₩2,088 | ₩2,235 | ₩2,048 | ₩2,235 | +7.05% | 200.5만 |
|---|
| 2026.03.06 | ₩2,101 | ₩2,175 | ₩2,091 | ₩2,115 | +0.64% | 78만 |
|---|
| 2026.03.05 | ₩2,195 | ₩2,208 | ₩2,115 | ₩2,128 | -3.05% | 132.1만 |
|---|
| 2026.03.04 | ₩2,222 | ₩2,235 | ₩2,188 | ₩2,208 | -0.60% | 73.4만 |
|---|
| 2026.03.03 | ₩2,248 | ₩2,275 | ₩2,208 | ₩2,208 | -1.79% | 92.5만 |
|---|
| 2026.03.02 | ₩2,248 | ₩2,342 | ₩2,248 | ₩2,315 | +2.98% | 136.8만 |
|---|
| 2026.02.27 | ₩2,262 | ₩2,302 | ₩2,242 | ₩2,289 | +1.18% | 113.9만 |
|---|
| 2026.02.26 | ₩2,302 | ₩2,329 | ₩2,262 | ₩2,302 | 0.00% | 117.7만 |
|---|
| 2026.02.25 | ₩2,329 | ₩2,376 | ₩2,302 | ₩2,315 | -0.57% | 71만 |
|---|
| 2026.02.24 | ₩2,275 | ₩2,422 | ₩2,275 | ₩2,329 | +2.35% | 240.3만 |
|---|
| 2026.02.23 | ₩2,248 | ₩2,289 | ₩2,195 | ₩2,262 | +0.60% | 108.1만 |
|---|
| 2026.02.20 | ₩2,235 | ₩2,329 | ₩2,202 | ₩2,275 | +1.80% | 151.7만 |
|---|
| 2026.02.19 | ₩2,235 | ₩2,248 | ₩2,155 | ₩2,248 | +0.60% | 287.4만 |
|---|
| 2026.02.18 | ₩2,275 | ₩2,289 | ₩2,222 | ₩2,235 | -1.76% | 76.3만 |
|---|
| 2026.02.17 | ₩2,275 | ₩2,302 | ₩2,222 | ₩2,275 | 0.00% | 123.5만 |
|---|
| 2026.02.13 | ₩2,315 | ₩2,329 | ₩2,248 | ₩2,275 | -1.73% | 155.9만 |
|---|
| 2026.02.12 | ₩2,409 | ₩2,463 | ₩2,275 | ₩2,302 | -4.44% | 134.3만 |
|---|
| 2026.02.11 | ₩2,476 | ₩2,489 | ₩2,369 | ₩2,436 | -1.62% | 130.3만 |
|---|
| 2026.02.10 | ₩2,463 | ₩2,530 | ₩2,422 | ₩2,463 | 0.00% | 204.3만 |
|---|
| 2026.02.09 | ₩2,382 | ₩2,463 | ₩2,357 | ₩2,436 | +2.25% | 129.2만 |
|---|
| 2026.02.06 | ₩2,342 | ₩2,409 | ₩2,335 | ₩2,356 | +0.57% | 162.5만 |
|---|
| 2026.02.05 | ₩2,503 | ₩2,523 | ₩2,275 | ₩2,302 | -8.02% | 294.7만 |
|---|
| 2026.02.04 | ₩2,663 | ₩2,663 | ₩2,463 | ₩2,503 | -6.03% | 180.7만 |
|---|
| 2026.02.03 | ₩2,637 | ₩2,704 | ₩2,543 | ₩2,637 | 0.00% | 535.4만 |
|---|
| 2026.02.02 | ₩2,556 | ₩2,650 | ₩2,556 | ₩2,623 | +2.62% | 142.2만 |
|---|
| 2026.01.30 | ₩2,530 | ₩2,596 | ₩2,489 | ₩2,556 | +1.06% | 196.7만 |
|---|
| 2026.01.29 | ₩2,610 | ₩2,610 | ₩2,503 | ₩2,530 | -3.08% | 249.2만 |
|---|
| 2026.01.28 | ₩2,704 | ₩2,717 | ₩2,596 | ₩2,596 | -3.96% | 170.8만 |
|---|
| 2026.01.27 | ₩2,610 | ₩2,710 | ₩2,596 | ₩2,690 | +3.08% | 177만 |
|---|
| 2026.01.26 | ₩2,677 | ₩2,730 | ₩2,570 | ₩2,596 | -3.00% | 252.1만 |
|---|
| 2026.01.23 | ₩2,650 | ₩2,663 | ₩2,596 | ₩2,650 | 0.00% | 216.8만 |
|---|
| 2026.01.22 | ₩2,704 | ₩2,757 | ₩2,650 | ₩2,663 | -1.49% | 228.3만 |
|---|
| 2026.01.21 | ₩2,704 | ₩2,717 | ₩2,649 | ₩2,690 | -0.50% | 251.6만 |
|---|
| 2026.01.20 | ₩2,690 | ₩2,781 | ₩2,637 | ₩2,690 | 0.00% | 180.1만 |
|---|
| 2026.01.16 | ₩2,730 | ₩2,817 | ₩2,650 | ₩2,744 | +0.49% | 259.1만 |
|---|
| 2026.01.15 | ₩2,717 | ₩2,851 | ₩2,704 | ₩2,717 | 0.00% | 252.8만 |
|---|
| 2026.01.14 | ₩2,570 | ₩2,744 | ₩2,503 | ₩2,717 | +5.73% | 405.3만 |
|---|
| 2026.01.13 | ₩2,650 | ₩2,690 | ₩2,558 | ₩2,583 | -2.53% | 351.5만 |
|---|
| 2026.01.12 | ₩2,704 | ₩2,717 | ₩2,543 | ₩2,623 | -2.97% | 496.1만 |
|---|
| 2026.01.09 | ₩2,911 | ₩2,931 | ₩2,650 | ₩2,730 | -6.21% | 636.1만 |
|---|
| 2026.01.08 | ₩2,871 | ₩3,038 | ₩2,851 | ₩2,931 | +2.10% | 271.8만 |
|---|
| 2026.01.07 | ₩2,744 | ₩3,011 | ₩2,717 | ₩2,878 | +4.88% | 596.6만 |
|---|
| 2026.01.06 | ₩2,730 | ₩2,811 | ₩2,704 | ₩2,744 | +0.49% | 286.8만 |
|---|
| 2026.01.05 | ₩2,744 | ₩2,797 | ₩2,657 | ₩2,704 | -1.46% | 343.3만 |
|---|
| 2026.01.02 | ₩2,730 | ₩2,811 | ₩2,704 | ₩2,744 | +0.49% | 223.1만 |
|---|
| 2025.12.31 | ₩2,637 | ₩2,744 | ₩2,614 | ₩2,704 | +2.54% | 237.1만 |
|---|
| 2025.12.30 | ₩2,717 | ₩2,782 | ₩2,623 | ₩2,623 | -3.45% | 394.6만 |
|---|
| 2025.12.29 | ₩2,757 | ₩2,803 | ₩2,704 | ₩2,730 | -0.97% | 293.1만 |
|---|
| 2025.12.26 | ₩2,744 | ₩2,864 | ₩2,650 | ₩2,784 | +1.46% | 385만 |
|---|
| 2025.12.24 | ₩2,570 | ₩2,811 | ₩2,544 | ₩2,770 | +7.81% | 466.6만 |
|---|
| 2025.12.23 | ₩2,717 | ₩2,744 | ₩2,610 | ₩2,610 | -3.94% | 636.6만 |
|---|
| 2025.12.22 | ₩2,837 | ₩2,837 | ₩2,650 | ₩2,770 | -2.36% | 880.5만 |
|---|
| 2025.12.19 | ₩2,784 | ₩2,943 | ₩2,777 | ₩2,878 | +3.37% | 583.5만 |
|---|
| 2025.12.18 | ₩2,924 | ₩2,971 | ₩2,744 | ₩2,784 | -4.81% | 491.9만 |
|---|
| 2025.12.17 | ₩2,951 | ₩2,951 | ₩2,677 | ₩2,878 | -2.49% | 1276.9만 |
|---|
| 2025.12.16 | ₩3,132 | ₩3,440 | ₩2,944 | ₩2,944 | -5.98% | 1368.1만 |
|---|
| 2025.12.15 | ₩3,895 | ₩3,908 | ₩2,811 | ₩3,139 | -19.42% | 7230.5만 |
|---|
| 2025.12.12 | ₩4,082 | ₩4,095 | ₩2,155 | ₩3,225 | -20.98% | 2814만 |
|---|
| 2025.12.11 | ₩3,520 | ₩3,968 | ₩3,485 | ₩3,948 | +12.17% | 754만 |
|---|
| 2025.12.10 | ₩3,493 | ₩3,573 | ₩3,413 | ₩3,573 | +2.30% | 324.4만 |
|---|
| 2025.12.09 | ₩3,560 | ₩3,582 | ₩3,346 | ₩3,520 | -1.13% | 431.4만 |
|---|
| 2025.12.08 | ₩3,627 | ₩3,651 | ₩3,440 | ₩3,560 | -1.85% | 460.3만 |
|---|
| 2025.12.05 | ₩3,573 | ₩3,640 | ₩3,433 | ₩3,587 | +0.37% | 346.1만 |
|---|
| 2025.12.04 | ₩3,547 | ₩3,560 | ₩3,446 | ₩3,533 | -0.38% | 349.3만 |
|---|
| 2025.12.03 | ₩3,600 | ₩3,600 | ₩3,374 | ₩3,507 | -2.60% | 340.1만 |
|---|
| 2025.12.02 | ₩3,614 | ₩3,681 | ₩3,500 | ₩3,547 | -1.85% | 326만 |
|---|
| 2025.12.01 | ₩3,614 | ₩3,640 | ₩3,466 | ₩3,600 | -0.37% | 455.5만 |
|---|
| 2025.11.28 | ₩3,573 | ₩3,707 | ₩3,453 | ₩3,600 | +0.75% | 327.2만 |
|---|
| 2025.11.26 | ₩3,266 | ₩3,547 | ₩3,266 | ₩3,493 | +6.97% | 345.2만 |
|---|
| 2025.11.25 | ₩3,225 | ₩3,306 | ₩3,085 | ₩3,306 | +2.49% | 234.2만 |
|---|
| 2025.11.24 | ₩3,333 | ₩3,333 | ₩3,098 | ₩3,172 | -4.82% | 368.6만 |
|---|
| 2025.11.21 | ₩3,145 | ₩3,252 | ₩3,025 | ₩3,212 | +2.13% | 289.7만 |
|---|
| 2025.11.20 | ₩3,199 | ₩3,346 | ₩3,065 | ₩3,092 | -3.35% | 402.7만 |
|---|
| 2025.11.19 | ₩3,225 | ₩3,280 | ₩3,038 | ₩3,118 | -3.32% | 291.8만 |
|---|
| 2025.11.18 | ₩3,105 | ₩3,346 | ₩3,025 | ₩3,225 | +3.88% | 624.8만 |
|---|
| 2025.11.17 | ₩2,744 | ₩3,239 | ₩2,663 | ₩3,105 | +13.17% | 945.4만 |
|---|
| 2025.11.14 | ₩2,543 | ₩2,770 | ₩2,489 | ₩2,677 | +5.26% | 315.9만 |
|---|
| 2025.11.13 | ₩2,583 | ₩2,596 | ₩2,476 | ₩2,543 | -1.55% | 253.3만 |
|---|
| 2025.11.12 | ₩2,596 | ₩2,663 | ₩2,483 | ₩2,583 | -0.52% | 257만 |
|---|
| 2025.11.11 | ₩2,489 | ₩2,556 | ₩2,422 | ₩2,556 | +2.69% | 194.4만 |
|---|
| 2025.11.10 | ₩2,382 | ₩2,556 | ₩2,329 | ₩2,476 | +3.93% | 208만 |
|---|
| 2025.11.07 | ₩2,289 | ₩2,382 | ₩2,208 | ₩2,289 | 0.00% | 153.9만 |
|---|
| 2025.11.06 | ₩2,422 | ₩2,433 | ₩2,235 | ₩2,302 | -4.97% | 241.9만 |
|---|
| 2025.11.05 | ₩2,463 | ₩2,489 | ₩2,382 | ₩2,409 | -2.17% | 164.3만 |
|---|
| 2025.11.04 | ₩2,436 | ₩2,516 | ₩2,422 | ₩2,463 | +1.10% | 69.4만 |
|---|
| 2025.11.03 | ₩2,610 | ₩2,619 | ₩2,476 | ₩2,476 | -5.13% | 89.7만 |
|---|
| 2025.10.31 | ₩2,543 | ₩2,610 | ₩2,503 | ₩2,570 | +1.05% | 96.3만 |
|---|
| 2025.10.30 | ₩2,449 | ₩2,570 | ₩2,424 | ₩2,516 | +2.73% | 85.4만 |
|---|
| 2025.10.29 | ₩2,449 | ₩2,499 | ₩2,356 | ₩2,463 | +0.55% | 150.3만 |
|---|
| 2025.10.28 | ₩2,556 | ₩2,570 | ₩2,436 | ₩2,449 | -4.19% | 193.9만 |
|---|
| 2025.10.27 | ₩2,583 | ₩2,610 | ₩2,489 | ₩2,556 | -1.04% | 136.1만 |
|---|
| 2025.10.24 | ₩2,556 | ₩2,576 | ₩2,489 | ₩2,516 | -1.57% | 145.6만 |
|---|
| 2025.10.23 | ₩2,583 | ₩2,583 | ₩2,481 | ₩2,530 | -2.07% | 120.6만 |
|---|
| 2025.10.22 | ₩2,717 | ₩2,744 | ₩2,516 | ₩2,556 | -5.91% | 208.8만 |
|---|
| 2025.10.21 | ₩2,677 | ₩2,744 | ₩2,583 | ₩2,717 | +1.50% | 185.7만 |
|---|
| 2025.10.20 | ₩2,663 | ₩2,690 | ₩2,596 | ₩2,663 | 0.00% | 118.7만 |
|---|
| 2025.10.17 | ₩2,603 | ₩2,677 | ₩2,563 | ₩2,596 | -0.26% | 191.5만 |
|---|
| 2025.10.16 | ₩2,744 | ₩2,784 | ₩2,623 | ₩2,637 | -3.90% | 114.8만 |
|---|
| 2025.10.15 | ₩2,730 | ₩2,797 | ₩2,710 | ₩2,744 | +0.49% | 94.7만 |
|---|
| 2025.10.14 | ₩2,650 | ₩2,797 | ₩2,637 | ₩2,744 | +3.54% | 175.4만 |
|---|
| 2025.10.13 | ₩2,717 | ₩2,757 | ₩2,623 | ₩2,663 | -1.97% | 165.7만 |
|---|
| 2025.10.10 | ₩2,811 | ₩2,811 | ₩2,623 | ₩2,663 | -5.24% | 170.1만 |
|---|