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 | ₩963 | ₩1,035 | ₩946 | ₩1,023 | +6.25% | 122.5만 |
| 2026.10.08 | ₩1,029 | ₩1,029 | ₩948 | ₩952 | -7.41% | 138.8만 |
| 2026.10.07 | ₩1,014 | ₩1,030 | ₩970 | ₩1,013 | -0.13% | 88.7만 |
| 2026.10.06 | ₩1,070 | ₩1,090 | ₩1,018 | ₩1,022 | -4.50% | 139만 |
| 2026.10.05 | ₩1,097 | ₩1,101 | ₩1,030 | ₩1,042 | -5.00% | 108.4만 |
| 2026.10.02 | ₩1,091 | ₩1,112 | ₩1,059 | ₩1,083 | -0.74% | 76.8만 |
| 2026.10.01 | ₩1,177 | ₩1,200 | ₩1,083 | ₩1,091 | -7.27% | 72만 |
| 2026.09.30 | ₩1,121 | ₩1,201 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,158 |
| +3.34% |
| 126.9만 |
| 2026.09.29 | ₩1,047 | ₩1,108 | ₩1,043 | ₩1,097 | +4.73% | 93.1만 |
|---|
| 2026.09.28 | ₩1,045 | ₩1,097 | ₩1,043 | ₩1,063 | +1.79% | 41.8만 |
|---|
| 2026.09.25 | ₩1,070 | ₩1,090 | ₩1,006 | ₩1,054 | -1.50% | 126만 |
|---|
| 2026.09.24 | ₩1,177 | ₩1,177 | ₩1,043 | ₩1,063 | -9.66% | 232.5만 |
|---|
| 2026.09.23 | ₩1,237 | ₩1,237 | ₩1,138 | ₩1,153 | -6.81% | 152.9만 |
|---|
| 2026.09.22 | ₩1,231 | ₩1,243 | ₩1,192 | ₩1,232 | +0.11% | 171.9만 |
|---|
| 2026.09.21 | ₩1,240 | ₩1,243 | ₩1,204 | ₩1,228 | -0.97% | 67.4만 |
|---|
| 2026.09.18 | ₩1,217 | ₩1,257 | ₩1,198 | ₩1,225 | +0.66% | 56.3만 |
|---|
| 2026.09.17 | ₩1,231 | ₩1,256 | ₩1,197 | ₩1,231 | 0.00% | 97.9만 |
|---|
| 2026.09.16 | ₩1,244 | ₩1,257 | ₩1,182 | ₩1,189 | -4.41% | 156.4만 |
|---|
| 2026.09.15 | ₩1,295 | ₩1,301 | ₩1,204 | ₩1,241 | -4.13% | 194.6만 |
|---|
| 2026.09.14 | ₩1,324 | ₩1,384 | ₩1,257 | ₩1,269 | -4.14% | 258.3만 |
|---|
| 2026.09.11 | ₩1,418 | ₩1,446 | ₩1,311 | ₩1,311 | -7.55% | 331.5만 |
|---|
| 2026.09.10 | ₩1,431 | ₩1,445 | ₩1,404 | ₩1,404 | -1.87% | 110.4만 |
|---|
| 2026.09.09 | ₩1,511 | ₩1,525 | ₩1,431 | ₩1,431 | -5.31% | 131.4만 |
|---|
| 2026.09.08 | ₩1,605 | ₩1,625 | ₩1,498 | ₩1,505 | -6.25% | 179.1만 |
|---|
| 2026.09.04 | ₩1,618 | ₩1,685 | ₩1,598 | ₩1,605 | -0.83% | 158.4만 |
|---|
| 2026.09.03 | ₩1,632 | ₩1,685 | ₩1,598 | ₩1,618 | -0.82% | 202.1만 |
|---|
| 2026.09.02 | ₩1,525 | ₩1,585 | ₩1,525 | ₩1,578 | +3.51% | 76.7만 |
|---|
| 2026.09.01 | ₩1,525 | ₩1,545 | ₩1,491 | ₩1,525 | 0.00% | 102만 |
|---|
| 2026.08.31 | ₩1,565 | ₩1,565 | ₩1,525 | ₩1,552 | -0.85% | 100.3만 |
|---|
| 2026.08.28 | ₩1,605 | ₩1,612 | ₩1,525 | ₩1,552 | -3.33% | 86.5만 |
|---|
| 2026.08.27 | ₩1,578 | ₩1,679 | ₩1,578 | ₩1,592 | +0.85% | 155.7만 |
|---|
| 2026.08.26 | ₩1,565 | ₩1,588 | ₩1,505 | ₩1,578 | +0.85% | 72.7만 |
|---|
| 2026.08.25 | ₩1,418 | ₩1,565 | ₩1,398 | ₩1,552 | +9.43% | 170.6만 |
|---|
| 2026.08.24 | ₩1,418 | ₩1,418 | ₩1,364 | ₩1,391 | -1.89% | 156.2만 |
|---|
| 2026.08.21 | ₩1,431 | ₩1,431 | ₩1,378 | ₩1,411 | -1.40% | 191.7만 |
|---|
| 2026.08.20 | ₩1,458 | ₩1,510 | ₩1,364 | ₩1,378 | -5.50% | 217.8만 |
|---|
| 2026.08.19 | ₩1,458 | ₩1,505 | ₩1,431 | ₩1,445 | -0.92% | 233만 |
|---|
| 2026.08.18 | ₩1,431 | ₩1,485 | ₩1,404 | ₩1,431 | 0.00% | 148.1만 |
|---|
| 2026.08.17 | ₩1,498 | ₩1,525 | ₩1,431 | ₩1,471 | -1.79% | 159.2만 |
|---|
| 2026.08.14 | ₩1,431 | ₩1,471 | ₩1,391 | ₩1,471 | +2.80% | 216.7만 |
|---|
| 2026.08.13 | ₩1,458 | ₩1,498 | ₩1,418 | ₩1,431 | -1.83% | 266.9만 |
|---|
| 2026.08.12 | ₩1,445 | ₩1,592 | ₩1,391 | ₩1,505 | +4.17% | 578.6만 |
|---|
| 2026.08.11 | ₩1,699 | ₩1,725 | ₩1,672 | ₩1,699 | 0.00% | 138.4만 |
|---|
| 2026.08.10 | ₩1,645 | ₩1,725 | ₩1,605 | ₩1,685 | +2.44% | 162.7만 |
|---|
| 2026.08.07 | ₩1,578 | ₩1,632 | ₩1,552 | ₩1,632 | +3.39% | 99만 |
|---|
| 2026.08.06 | ₩1,538 | ₩1,578 | ₩1,525 | ₩1,578 | +2.61% | 59.5만 |
|---|
| 2026.08.05 | ₩1,605 | ₩1,605 | ₩1,511 | ₩1,532 | -4.58% | 60.1만 |
|---|
| 2026.08.04 | ₩1,511 | ₩1,605 | ₩1,485 | ₩1,565 | +3.54% | 132.3만 |
|---|
| 2026.08.03 | ₩1,498 | ₩1,498 | ₩1,445 | ₩1,498 | 0.00% | 93.6만 |
|---|
| 2026.07.31 | ₩1,565 | ₩1,570 | ₩1,445 | ₩1,485 | -5.13% | 106.3만 |
|---|
| 2026.07.30 | ₩1,391 | ₩1,552 | ₩1,391 | ₩1,538 | +10.58% | 174.2만 |
|---|
| 2026.07.29 | ₩1,498 | ₩1,498 | ₩1,351 | ₩1,391 | -7.14% | 222.4만 |
|---|
| 2026.07.28 | ₩1,511 | ₩1,511 | ₩1,378 | ₩1,431 | -5.31% | 259.2만 |
|---|
| 2026.07.27 | ₩1,565 | ₩1,604 | ₩1,498 | ₩1,511 | -3.42% | 121.1만 |
|---|
| 2026.07.24 | ₩1,592 | ₩1,592 | ₩1,538 | ₩1,552 | -2.52% | 87.4만 |
|---|
| 2026.07.23 | ₩1,592 | ₩1,618 | ₩1,552 | ₩1,605 | +0.84% | 101.9만 |
|---|
| 2026.07.22 | ₩1,632 | ₩1,643 | ₩1,585 | ₩1,592 | -2.46% | 67.3만 |
|---|
| 2026.07.21 | ₩1,578 | ₩1,645 | ₩1,558 | ₩1,645 | +4.24% | 45.6만 |
|---|
| 2026.07.20 | ₩1,632 | ₩1,632 | ₩1,558 | ₩1,578 | -3.28% | 70.9만 |
|---|
| 2026.07.17 | ₩1,632 | ₩1,672 | ₩1,565 | ₩1,585 | -2.87% | 157.2만 |
|---|
| 2026.07.16 | ₩1,685 | ₩1,699 | ₩1,645 | ₩1,659 | -1.59% | 75.5만 |
|---|
| 2026.07.15 | ₩1,739 | ₩1,766 | ₩1,672 | ₩1,699 | -2.31% | 76만 |
|---|
| 2026.07.14 | ₩1,739 | ₩1,766 | ₩1,705 | ₩1,739 | 0.00% | 86.8만 |
|---|
| 2026.07.13 | ₩1,725 | ₩1,739 | ₩1,685 | ₩1,712 | -0.78% | 51.1만 |
|---|
| 2026.07.10 | ₩1,739 | ₩1,766 | ₩1,685 | ₩1,712 | -1.54% | 45.7만 |
|---|
| 2026.07.09 | ₩1,645 | ₩1,759 | ₩1,632 | ₩1,752 | +6.50% | 80.9만 |
|---|
| 2026.07.08 | ₩1,719 | ₩1,725 | ₩1,605 | ₩1,632 | -5.06% | 318.9만 |
|---|
| 2026.07.07 | ₩1,779 | ₩1,779 | ₩1,692 | ₩1,725 | -3.01% | 142.7만 |
|---|
| 2026.07.06 | ₩1,792 | ₩1,806 | ₩1,739 | ₩1,766 | -1.49% | 72.1만 |
|---|
| 2026.07.02 | ₩1,766 | ₩1,839 | ₩1,725 | ₩1,766 | 0.00% | 104.7만 |
|---|
| 2026.07.01 | ₩1,806 | ₩1,819 | ₩1,752 | ₩1,766 | -2.22% | 105.5만 |
|---|
| 2026.06.30 | ₩1,786 | ₩1,839 | ₩1,759 | ₩1,792 | +0.37% | 226.4만 |
|---|
| 2026.06.29 | ₩1,672 | ₩1,786 | ₩1,664 | ₩1,779 | +6.40% | 216.1만 |
|---|
| 2026.06.26 | ₩1,672 | ₩1,699 | ₩1,645 | ₩1,659 | -0.80% | 91.5만 |
|---|
| 2026.06.25 | ₩1,699 | ₩1,752 | ₩1,605 | ₩1,672 | -1.57% | 284.5만 |
|---|
| 2026.06.24 | ₩1,739 | ₩1,748 | ₩1,685 | ₩1,699 | -2.31% | 73.1만 |
|---|
| 2026.06.23 | ₩1,739 | ₩1,819 | ₩1,719 | ₩1,739 | 0.00% | 143.4만 |
|---|
| 2026.06.22 | ₩1,712 | ₩1,792 | ₩1,699 | ₩1,752 | +2.34% | 177.2만 |
|---|
| 2026.06.18 | ₩1,806 | ₩1,839 | ₩1,739 | ₩1,739 | -3.70% | 133.8만 |
|---|
| 2026.06.17 | ₩1,725 | ₩1,899 | ₩1,725 | ₩1,752 | +1.55% | 235.1만 |
|---|
| 2026.06.16 | ₩1,752 | ₩1,779 | ₩1,705 | ₩1,725 | -1.53% | 112.7만 |
|---|
| 2026.06.15 | ₩1,739 | ₩1,792 | ₩1,719 | ₩1,752 | +0.77% | 193만 |
|---|
| 2026.06.12 | ₩1,725 | ₩1,779 | ₩1,699 | ₩1,699 | -1.55% | 68.6만 |
|---|
| 2026.06.11 | ₩1,632 | ₩1,739 | ₩1,618 | ₩1,699 | +4.10% | 105.8만 |
|---|
| 2026.06.10 | ₩1,632 | ₩1,712 | ₩1,618 | ₩1,632 | 0.00% | 90.5만 |
|---|
| 2026.06.09 | ₩1,659 | ₩1,699 | ₩1,605 | ₩1,618 | -2.42% | 81.3만 |
|---|
| 2026.06.08 | ₩1,685 | ₩1,712 | ₩1,625 | ₩1,645 | -2.38% | 148.6만 |
|---|
| 2026.06.05 | ₩1,712 | ₩1,712 | ₩1,618 | ₩1,645 | -3.91% | 242.4만 |
|---|
| 2026.06.04 | ₩1,725 | ₩1,792 | ₩1,712 | ₩1,725 | 0.00% | 88.5만 |
|---|
| 2026.06.03 | ₩1,792 | ₩1,792 | ₩1,699 | ₩1,712 | -4.48% | 82.1만 |
|---|
| 2026.06.02 | ₩1,832 | ₩1,862 | ₩1,759 | ₩1,766 | -3.65% | 120.1만 |
|---|
| 2026.06.01 | ₩1,899 | ₩1,919 | ₩1,811 | ₩1,819 | -4.23% | 131.2만 |
|---|
| 2026.05.29 | ₩1,940 | ₩1,946 | ₩1,890 | ₩1,899 | -2.07% | 52만 |
|---|
| 2026.05.28 | ₩1,966 | ₩1,966 | ₩1,879 | ₩1,926 | -2.04% | 72.4만 |
|---|
| 2026.05.27 | ₩1,899 | ₩1,940 | ₩1,859 | ₩1,873 | -1.41% | 223.7만 |
|---|
| 2026.05.26 | ₩1,899 | ₩1,966 | ₩1,873 | ₩1,873 | -1.41% | 126.6만 |
|---|
| 2026.05.22 | ₩2,006 | ₩2,060 | ₩1,886 | ₩1,886 | -6.00% | 125.1만 |
|---|
| 2026.05.21 | ₩2,047 | ₩2,047 | ₩1,982 | ₩2,033 | -0.65% | 101.2만 |
|---|
| 2026.05.20 | ₩1,953 | ₩2,053 | ₩1,913 | ₩2,006 | +2.74% | 97.6만 |
|---|
| 2026.05.19 | ₩1,980 | ₩2,020 | ₩1,886 | ₩1,913 | -3.38% | 136.2만 |
|---|
| 2026.05.18 | ₩2,047 | ₩2,087 | ₩1,953 | ₩1,953 | -4.58% | 128.9만 |
|---|
| 2026.05.15 | ₩2,113 | ₩2,154 | ₩1,966 | ₩2,013 | -4.75% | 202.1만 |
|---|
| 2026.05.14 | ₩2,234 | ₩2,261 | ₩2,047 | ₩2,180 | -2.40% | 388.1만 |
|---|
| 2026.05.13 | ₩2,140 | ₩2,528 | ₩2,100 | ₩2,301 | +7.50% | 525.2만 |
|---|
| 2026.05.12 | ₩2,582 | ₩2,635 | ₩2,475 | ₩2,541 | -1.55% | 140.3만 |
|---|
| 2026.05.11 | ₩2,618 | ₩2,634 | ₩2,528 | ₩2,541 | -2.91% | 96.5만 |
|---|
| 2026.05.08 | ₩2,541 | ₩2,582 | ₩2,508 | ₩2,568 | +1.05% | 60.2만 |
|---|
| 2026.05.07 | ₩2,648 | ₩2,702 | ₩2,508 | ₩2,528 | -4.55% | 127.7만 |
|---|
| 2026.05.06 | ₩2,555 | ₩2,702 | ₩2,515 | ₩2,635 | +3.14% | 136만 |
|---|
| 2026.05.05 | ₩2,568 | ₩2,648 | ₩2,481 | ₩2,515 | -2.08% | 131.8만 |
|---|
| 2026.05.04 | ₩2,528 | ₩2,608 | ₩2,515 | ₩2,535 | +0.26% | 75.4만 |
|---|
| 2026.05.01 | ₩2,421 | ₩2,528 | ₩2,361 | ₩2,501 | +3.31% | 72.1만 |
|---|
| 2026.04.30 | ₩2,448 | ₩2,515 | ₩2,374 | ₩2,408 | -1.64% | 69.3만 |
|---|
| 2026.04.29 | ₩2,488 | ₩2,488 | ₩2,394 | ₩2,434 | -2.15% | 65.6만 |
|---|
| 2026.04.28 | ₩2,488 | ₩2,535 | ₩2,475 | ₩2,475 | -0.54% | 51.6만 |
|---|
| 2026.04.27 | ₩2,515 | ₩2,588 | ₩2,488 | ₩2,488 | -1.06% | 68만 |
|---|
| 2026.04.24 | ₩2,555 | ₩2,595 | ₩2,488 | ₩2,528 | -1.05% | 73.3만 |
|---|
| 2026.04.23 | ₩2,689 | ₩2,689 | ₩2,501 | ₩2,501 | -6.97% | 144.6만 |
|---|
| 2026.04.22 | ₩2,582 | ₩2,742 | ₩2,555 | ₩2,689 | +4.15% | 167.7만 |
|---|
| 2026.04.21 | ₩2,755 | ₩2,755 | ₩2,541 | ₩2,568 | -6.80% | 179.6만 |
|---|
| 2026.04.20 | ₩2,796 | ₩2,809 | ₩2,648 | ₩2,729 | -2.39% | 168.8만 |
|---|
| 2026.04.17 | ₩2,836 | ₩2,896 | ₩2,742 | ₩2,809 | -0.94% | 134.8만 |
|---|
| 2026.04.16 | ₩2,969 | ₩3,130 | ₩2,782 | ₩2,796 | -5.86% | 324.2만 |
|---|
| 2026.04.15 | ₩2,675 | ₩2,956 | ₩2,646 | ₩2,943 | +10.00% | 368.7만 |
|---|
| 2026.04.14 | ₩2,742 | ₩2,883 | ₩2,642 | ₩2,715 | -0.98% | 232.4만 |
|---|
| 2026.04.13 | ₩2,675 | ₩2,769 | ₩2,541 | ₩2,675 | 0.00% | 196.7만 |
|---|
| 2026.04.10 | ₩2,742 | ₩2,876 | ₩2,635 | ₩2,702 | -1.46% | 365.3만 |
|---|
| 2026.04.09 | ₩2,408 | ₩2,903 | ₩2,408 | ₩2,689 | +11.67% | 1140.7만 |
|---|
| 2026.04.08 | ₩2,234 | ₩2,408 | ₩2,154 | ₩2,381 | +6.59% | 334.8만 |
|---|
| 2026.04.07 | ₩2,060 | ₩2,227 | ₩2,020 | ₩2,154 | +4.55% | 314.7만 |
|---|
| 2026.04.06 | ₩1,886 | ₩2,047 | ₩1,846 | ₩2,033 | +7.80% | 270만 |
|---|
| 2026.04.02 | ₩1,685 | ₩1,873 | ₩1,665 | ₩1,846 | +9.52% | 208.8만 |
|---|
| 2026.04.01 | ₩1,645 | ₩1,819 | ₩1,632 | ₩1,752 | +6.50% | 282.8만 |
|---|
| 2026.03.31 | ₩1,418 | ₩1,712 | ₩1,411 | ₩1,592 | +12.26% | 449.7만 |
|---|
| 2026.03.30 | ₩1,378 | ₩1,445 | ₩1,338 | ₩1,351 | -1.94% | 214.1만 |
|---|
| 2026.03.27 | ₩1,538 | ₩1,538 | ₩1,378 | ₩1,391 | -9.57% | 294만 |
|---|
| 2026.03.26 | ₩1,672 | ₩1,672 | ₩1,538 | ₩1,538 | -8.00% | 150.4만 |
|---|
| 2026.03.25 | ₩1,572 | ₩1,685 | ₩1,565 | ₩1,672 | +6.38% | 178.3만 |
|---|
| 2026.03.24 | ₩1,659 | ₩1,685 | ₩1,485 | ₩1,552 | -6.45% | 398.3만 |
|---|
| 2026.03.23 | ₩1,812 | ₩1,859 | ₩1,672 | ₩1,685 | -7.01% | 423.4만 |
|---|
| 2026.03.20 | ₩2,140 | ₩2,154 | ₩1,806 | ₩1,819 | -15.00% | 577.6만 |
|---|
| 2026.03.19 | ₩2,261 | ₩2,314 | ₩2,194 | ₩2,274 | +0.59% | 129.4만 |
|---|
| 2026.03.18 | ₩2,381 | ₩2,392 | ₩2,274 | ₩2,274 | -4.49% | 77.3만 |
|---|
| 2026.03.17 | ₩2,247 | ₩2,394 | ₩2,247 | ₩2,381 | +5.95% | 136.4만 |
|---|
| 2026.03.16 | ₩2,274 | ₩2,321 | ₩2,208 | ₩2,261 | -0.59% | 164.3만 |
|---|
| 2026.03.13 | ₩2,341 | ₩2,354 | ₩2,234 | ₩2,274 | -2.86% | 76.9만 |
|---|
| 2026.03.12 | ₩2,274 | ₩2,361 | ₩2,220 | ₩2,341 | +2.94% | 233.5만 |
|---|
| 2026.03.11 | ₩2,368 | ₩2,394 | ₩2,287 | ₩2,287 | -3.39% | 116.9만 |
|---|
| 2026.03.10 | ₩2,261 | ₩2,381 | ₩2,220 | ₩2,381 | +5.33% | 161.8만 |
|---|
| 2026.03.09 | ₩2,087 | ₩2,234 | ₩2,047 | ₩2,234 | +7.05% | 200.5만 |
|---|
| 2026.03.06 | ₩2,100 | ₩2,174 | ₩2,089 | ₩2,113 | +0.64% | 78만 |
|---|
| 2026.03.05 | ₩2,194 | ₩2,207 | ₩2,113 | ₩2,127 | -3.05% | 132.1만 |
|---|
| 2026.03.04 | ₩2,220 | ₩2,234 | ₩2,187 | ₩2,207 | -0.60% | 73.4만 |
|---|
| 2026.03.03 | ₩2,247 | ₩2,274 | ₩2,207 | ₩2,207 | -1.79% | 92.5만 |
|---|
| 2026.03.02 | ₩2,247 | ₩2,341 | ₩2,247 | ₩2,314 | +2.98% | 136.8만 |
|---|
| 2026.02.27 | ₩2,261 | ₩2,301 | ₩2,240 | ₩2,287 | +1.18% | 113.9만 |
|---|
| 2026.02.26 | ₩2,301 | ₩2,327 | ₩2,261 | ₩2,301 | 0.00% | 117.7만 |
|---|
| 2026.02.25 | ₩2,327 | ₩2,374 | ₩2,301 | ₩2,314 | -0.57% | 71만 |
|---|
| 2026.02.24 | ₩2,274 | ₩2,421 | ₩2,274 | ₩2,327 | +2.35% | 240.3만 |
|---|
| 2026.02.23 | ₩2,247 | ₩2,287 | ₩2,194 | ₩2,261 | +0.60% | 108.1만 |
|---|
| 2026.02.20 | ₩2,234 | ₩2,327 | ₩2,200 | ₩2,274 | +1.80% | 151.7만 |
|---|
| 2026.02.19 | ₩2,234 | ₩2,247 | ₩2,154 | ₩2,247 | +0.60% | 287.4만 |
|---|
| 2026.02.18 | ₩2,274 | ₩2,287 | ₩2,220 | ₩2,234 | -1.76% | 76.3만 |
|---|
| 2026.02.17 | ₩2,274 | ₩2,301 | ₩2,220 | ₩2,274 | 0.00% | 123.5만 |
|---|
| 2026.02.13 | ₩2,314 | ₩2,327 | ₩2,247 | ₩2,274 | -1.73% | 155.9만 |
|---|
| 2026.02.12 | ₩2,408 | ₩2,461 | ₩2,274 | ₩2,301 | -4.44% | 134.3만 |
|---|
| 2026.02.11 | ₩2,475 | ₩2,488 | ₩2,368 | ₩2,434 | -1.62% | 130.3만 |
|---|
| 2026.02.10 | ₩2,461 | ₩2,528 | ₩2,421 | ₩2,461 | 0.00% | 204.3만 |
|---|
| 2026.02.09 | ₩2,381 | ₩2,461 | ₩2,355 | ₩2,434 | +2.25% | 129.2만 |
|---|
| 2026.02.06 | ₩2,341 | ₩2,408 | ₩2,334 | ₩2,354 | +0.57% | 162.5만 |
|---|
| 2026.02.05 | ₩2,501 | ₩2,521 | ₩2,274 | ₩2,301 | -8.02% | 294.7만 |
|---|
| 2026.02.04 | ₩2,662 | ₩2,662 | ₩2,461 | ₩2,501 | -6.03% | 180.7만 |
|---|
| 2026.02.03 | ₩2,635 | ₩2,702 | ₩2,541 | ₩2,635 | 0.00% | 535.4만 |
|---|
| 2026.02.02 | ₩2,555 | ₩2,648 | ₩2,555 | ₩2,622 | +2.62% | 142.2만 |
|---|
| 2026.01.30 | ₩2,528 | ₩2,595 | ₩2,488 | ₩2,555 | +1.06% | 196.7만 |
|---|
| 2026.01.29 | ₩2,608 | ₩2,608 | ₩2,501 | ₩2,528 | -3.08% | 249.2만 |
|---|
| 2026.01.28 | ₩2,702 | ₩2,715 | ₩2,595 | ₩2,595 | -3.96% | 170.8만 |
|---|
| 2026.01.27 | ₩2,608 | ₩2,709 | ₩2,595 | ₩2,689 | +3.08% | 177만 |
|---|
| 2026.01.26 | ₩2,675 | ₩2,729 | ₩2,568 | ₩2,595 | -3.00% | 252.1만 |
|---|
| 2026.01.23 | ₩2,648 | ₩2,662 | ₩2,595 | ₩2,648 | 0.00% | 216.8만 |
|---|
| 2026.01.22 | ₩2,702 | ₩2,755 | ₩2,648 | ₩2,662 | -1.49% | 228.3만 |
|---|
| 2026.01.21 | ₩2,702 | ₩2,715 | ₩2,647 | ₩2,689 | -0.50% | 251.6만 |
|---|
| 2026.01.20 | ₩2,689 | ₩2,780 | ₩2,635 | ₩2,689 | 0.00% | 180.1만 |
|---|
| 2026.01.16 | ₩2,729 | ₩2,816 | ₩2,648 | ₩2,742 | +0.49% | 259.1만 |
|---|
| 2026.01.15 | ₩2,715 | ₩2,849 | ₩2,702 | ₩2,715 | 0.00% | 252.8만 |
|---|
| 2026.01.14 | ₩2,568 | ₩2,742 | ₩2,501 | ₩2,715 | +5.73% | 405.3만 |
|---|
| 2026.01.13 | ₩2,648 | ₩2,689 | ₩2,556 | ₩2,582 | -2.53% | 351.5만 |
|---|
| 2026.01.12 | ₩2,702 | ₩2,715 | ₩2,541 | ₩2,622 | -2.97% | 496.1만 |
|---|
| 2026.01.09 | ₩2,909 | ₩2,929 | ₩2,648 | ₩2,729 | -6.21% | 636.1만 |
|---|
| 2026.01.08 | ₩2,869 | ₩3,036 | ₩2,849 | ₩2,929 | +2.10% | 271.8만 |
|---|
| 2026.01.07 | ₩2,742 | ₩3,010 | ₩2,715 | ₩2,876 | +4.88% | 596.6만 |
|---|
| 2026.01.06 | ₩2,729 | ₩2,809 | ₩2,702 | ₩2,742 | +0.49% | 286.8만 |
|---|
| 2026.01.05 | ₩2,742 | ₩2,796 | ₩2,655 | ₩2,702 | -1.46% | 343.3만 |
|---|
| 2026.01.02 | ₩2,729 | ₩2,809 | ₩2,702 | ₩2,742 | +0.49% | 223.1만 |
|---|
| 2025.12.31 | ₩2,635 | ₩2,742 | ₩2,612 | ₩2,702 | +2.54% | 237.1만 |
|---|
| 2025.12.30 | ₩2,715 | ₩2,781 | ₩2,622 | ₩2,622 | -3.45% | 394.6만 |
|---|
| 2025.12.29 | ₩2,755 | ₩2,801 | ₩2,702 | ₩2,729 | -0.97% | 293.1만 |
|---|
| 2025.12.26 | ₩2,742 | ₩2,862 | ₩2,648 | ₩2,782 | +1.46% | 385만 |
|---|
| 2025.12.24 | ₩2,568 | ₩2,809 | ₩2,543 | ₩2,769 | +7.81% | 466.6만 |
|---|
| 2025.12.23 | ₩2,715 | ₩2,742 | ₩2,608 | ₩2,608 | -3.94% | 636.6만 |
|---|
| 2025.12.22 | ₩2,836 | ₩2,836 | ₩2,648 | ₩2,769 | -2.36% | 880.5만 |
|---|
| 2025.12.19 | ₩2,782 | ₩2,941 | ₩2,775 | ₩2,876 | +3.37% | 583.5만 |
|---|
| 2025.12.18 | ₩2,923 | ₩2,969 | ₩2,742 | ₩2,782 | -4.81% | 491.9만 |
|---|
| 2025.12.17 | ₩2,949 | ₩2,949 | ₩2,675 | ₩2,876 | -2.49% | 1276.9만 |
|---|
| 2025.12.16 | ₩3,130 | ₩3,438 | ₩2,943 | ₩2,943 | -5.98% | 1368.1만 |
|---|
| 2025.12.15 | ₩3,892 | ₩3,906 | ₩2,809 | ₩3,137 | -19.42% | 7230.5만 |
|---|
| 2025.12.12 | ₩4,080 | ₩4,093 | ₩2,154 | ₩3,224 | -20.98% | 2814만 |
|---|
| 2025.12.11 | ₩3,518 | ₩3,966 | ₩3,483 | ₩3,946 | +12.17% | 754만 |
|---|
| 2025.12.10 | ₩3,491 | ₩3,571 | ₩3,411 | ₩3,571 | +2.30% | 324.4만 |
|---|
| 2025.12.09 | ₩3,558 | ₩3,579 | ₩3,344 | ₩3,518 | -1.13% | 431.4만 |
|---|
| 2025.12.08 | ₩3,625 | ₩3,649 | ₩3,438 | ₩3,558 | -1.85% | 460.3만 |
|---|
| 2025.12.05 | ₩3,571 | ₩3,638 | ₩3,431 | ₩3,585 | +0.37% | 346.1만 |
|---|
| 2025.12.04 | ₩3,545 | ₩3,558 | ₩3,444 | ₩3,531 | -0.38% | 349.3만 |
|---|
| 2025.12.03 | ₩3,598 | ₩3,598 | ₩3,372 | ₩3,504 | -2.60% | 340.1만 |
|---|
| 2025.12.02 | ₩3,611 | ₩3,678 | ₩3,498 | ₩3,545 | -1.85% | 326만 |
|---|
| 2025.12.01 | ₩3,611 | ₩3,638 | ₩3,464 | ₩3,598 | -0.37% | 455.5만 |
|---|
| 2025.11.28 | ₩3,571 | ₩3,705 | ₩3,451 | ₩3,598 | +0.75% | 327.2만 |
|---|
| 2025.11.26 | ₩3,264 | ₩3,545 | ₩3,264 | ₩3,491 | +6.97% | 345.2만 |
|---|
| 2025.11.25 | ₩3,224 | ₩3,304 | ₩3,083 | ₩3,304 | +2.49% | 234.2만 |
|---|
| 2025.11.24 | ₩3,331 | ₩3,331 | ₩3,097 | ₩3,170 | -4.82% | 368.6만 |
|---|
| 2025.11.21 | ₩3,143 | ₩3,250 | ₩3,023 | ₩3,210 | +2.13% | 289.7만 |
|---|
| 2025.11.20 | ₩3,197 | ₩3,344 | ₩3,063 | ₩3,090 | -3.35% | 402.7만 |
|---|
| 2025.11.19 | ₩3,224 | ₩3,278 | ₩3,036 | ₩3,117 | -3.32% | 291.8만 |
|---|
| 2025.11.18 | ₩3,103 | ₩3,344 | ₩3,023 | ₩3,224 | +3.88% | 624.8만 |
|---|
| 2025.11.17 | ₩2,742 | ₩3,237 | ₩2,662 | ₩3,103 | +13.17% | 945.4만 |
|---|
| 2025.11.14 | ₩2,541 | ₩2,769 | ₩2,488 | ₩2,675 | +5.26% | 315.9만 |
|---|
| 2025.11.13 | ₩2,582 | ₩2,595 | ₩2,475 | ₩2,541 | -1.55% | 253.3만 |
|---|
| 2025.11.12 | ₩2,595 | ₩2,662 | ₩2,481 | ₩2,582 | -0.52% | 257만 |
|---|
| 2025.11.11 | ₩2,488 | ₩2,555 | ₩2,421 | ₩2,555 | +2.69% | 194.4만 |
|---|
| 2025.11.10 | ₩2,381 | ₩2,555 | ₩2,327 | ₩2,475 | +3.93% | 208만 |
|---|
| 2025.11.07 | ₩2,287 | ₩2,381 | ₩2,207 | ₩2,287 | 0.00% | 153.9만 |
|---|
| 2025.11.06 | ₩2,421 | ₩2,432 | ₩2,234 | ₩2,301 | -4.97% | 241.9만 |
|---|
| 2025.11.05 | ₩2,461 | ₩2,488 | ₩2,381 | ₩2,408 | -2.17% | 164.3만 |
|---|
| 2025.11.04 | ₩2,434 | ₩2,515 | ₩2,421 | ₩2,461 | +1.10% | 69.4만 |
|---|
| 2025.11.03 | ₩2,608 | ₩2,618 | ₩2,475 | ₩2,475 | -5.13% | 89.7만 |
|---|
| 2025.10.31 | ₩2,541 | ₩2,608 | ₩2,501 | ₩2,568 | +1.05% | 96.3만 |
|---|
| 2025.10.30 | ₩2,448 | ₩2,568 | ₩2,422 | ₩2,515 | +2.73% | 85.4만 |
|---|
| 2025.10.29 | ₩2,448 | ₩2,497 | ₩2,354 | ₩2,461 | +0.55% | 150.3만 |
|---|
| 2025.10.28 | ₩2,555 | ₩2,568 | ₩2,434 | ₩2,448 | -4.19% | 193.9만 |
|---|
| 2025.10.27 | ₩2,582 | ₩2,608 | ₩2,488 | ₩2,555 | -1.04% | 136.1만 |
|---|
| 2025.10.24 | ₩2,555 | ₩2,575 | ₩2,488 | ₩2,515 | -1.57% | 145.6만 |
|---|
| 2025.10.23 | ₩2,582 | ₩2,582 | ₩2,480 | ₩2,528 | -2.07% | 120.6만 |
|---|
| 2025.10.22 | ₩2,715 | ₩2,742 | ₩2,515 | ₩2,555 | -5.91% | 208.8만 |
|---|
| 2025.10.21 | ₩2,675 | ₩2,742 | ₩2,582 | ₩2,715 | +1.50% | 185.7만 |
|---|
| 2025.10.20 | ₩2,662 | ₩2,689 | ₩2,595 | ₩2,662 | 0.00% | 118.7만 |
|---|
| 2025.10.17 | ₩2,602 | ₩2,675 | ₩2,561 | ₩2,595 | -0.26% | 191.5만 |
|---|
| 2025.10.16 | ₩2,742 | ₩2,782 | ₩2,622 | ₩2,635 | -3.90% | 114.8만 |
|---|
| 2025.10.15 | ₩2,729 | ₩2,796 | ₩2,709 | ₩2,742 | +0.49% | 94.7만 |
|---|
| 2025.10.14 | ₩2,648 | ₩2,796 | ₩2,635 | ₩2,742 | +3.54% | 175.4만 |
|---|
| 2025.10.13 | ₩2,715 | ₩2,755 | ₩2,622 | ₩2,662 | -1.97% | 165.7만 |
|---|
| 2025.10.10 | ₩2,809 | ₩2,809 | ₩2,622 | ₩2,662 | -5.24% | 170.1만 |
|---|