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 | ₩966 | ₩1,038 | ₩948 | ₩1,026 | +6.25% | 122.5만 |
| 2026.10.08 | ₩1,031 | ₩1,031 | ₩951 | ₩955 | -7.41% | 138.8만 |
| 2026.10.07 | ₩1,017 | ₩1,033 | ₩972 | ₩1,015 | -0.13% | 88.7만 |
| 2026.10.06 | ₩1,073 | ₩1,093 | ₩1,021 | ₩1,025 | -4.50% | 139만 |
| 2026.10.05 | ₩1,100 | ₩1,104 | ₩1,033 | ₩1,045 | -5.00% | 108.4만 |
| 2026.10.02 | ₩1,094 | ₩1,114 | ₩1,062 | ₩1,086 | -0.74% | 76.8만 |
| 2026.10.01 | ₩1,180 | ₩1,203 | ₩1,086 | ₩1,094 | -7.27% | 72만 |
| 2026.09.30 | ₩1,124 | ₩1,204 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,161 |
| +3.34% |
| 126.9만 |
| 2026.09.29 | ₩1,050 | ₩1,110 | ₩1,046 | ₩1,100 | +4.73% | 93.1만 |
|---|
| 2026.09.28 | ₩1,047 | ₩1,100 | ₩1,046 | ₩1,066 | +1.79% | 41.8만 |
|---|
| 2026.09.25 | ₩1,073 | ₩1,093 | ₩1,008 | ₩1,057 | -1.50% | 126만 |
|---|
| 2026.09.24 | ₩1,180 | ₩1,180 | ₩1,046 | ₩1,066 | -9.66% | 232.5만 |
|---|
| 2026.09.23 | ₩1,240 | ₩1,240 | ₩1,141 | ₩1,156 | -6.81% | 152.9만 |
|---|
| 2026.09.22 | ₩1,234 | ₩1,246 | ₩1,195 | ₩1,235 | +0.11% | 171.9만 |
|---|
| 2026.09.21 | ₩1,243 | ₩1,246 | ₩1,207 | ₩1,231 | -0.97% | 67.4만 |
|---|
| 2026.09.18 | ₩1,220 | ₩1,261 | ₩1,202 | ₩1,228 | +0.66% | 56.3만 |
|---|
| 2026.09.17 | ₩1,234 | ₩1,259 | ₩1,200 | ₩1,234 | 0.00% | 97.9만 |
|---|
| 2026.09.16 | ₩1,247 | ₩1,261 | ₩1,186 | ₩1,192 | -4.41% | 156.4만 |
|---|
| 2026.09.15 | ₩1,298 | ₩1,305 | ₩1,207 | ₩1,245 | -4.13% | 194.6만 |
|---|
| 2026.09.14 | ₩1,328 | ₩1,388 | ₩1,261 | ₩1,273 | -4.14% | 258.3만 |
|---|
| 2026.09.11 | ₩1,422 | ₩1,450 | ₩1,314 | ₩1,314 | -7.55% | 331.5만 |
|---|
| 2026.09.10 | ₩1,435 | ₩1,448 | ₩1,408 | ₩1,408 | -1.87% | 110.4만 |
|---|
| 2026.09.09 | ₩1,515 | ₩1,529 | ₩1,435 | ₩1,435 | -5.31% | 131.4만 |
|---|
| 2026.09.08 | ₩1,609 | ₩1,629 | ₩1,502 | ₩1,509 | -6.25% | 179.1만 |
|---|
| 2026.09.04 | ₩1,623 | ₩1,690 | ₩1,603 | ₩1,609 | -0.83% | 158.4만 |
|---|
| 2026.09.03 | ₩1,636 | ₩1,690 | ₩1,603 | ₩1,623 | -0.82% | 202.1만 |
|---|
| 2026.09.02 | ₩1,529 | ₩1,589 | ₩1,529 | ₩1,582 | +3.51% | 76.7만 |
|---|
| 2026.09.01 | ₩1,529 | ₩1,549 | ₩1,495 | ₩1,529 | 0.00% | 102만 |
|---|
| 2026.08.31 | ₩1,569 | ₩1,569 | ₩1,529 | ₩1,556 | -0.85% | 100.3만 |
|---|
| 2026.08.28 | ₩1,609 | ₩1,616 | ₩1,529 | ₩1,556 | -3.33% | 86.5만 |
|---|
| 2026.08.27 | ₩1,582 | ₩1,683 | ₩1,582 | ₩1,596 | +0.85% | 155.7만 |
|---|
| 2026.08.26 | ₩1,569 | ₩1,592 | ₩1,509 | ₩1,582 | +0.85% | 72.7만 |
|---|
| 2026.08.25 | ₩1,422 | ₩1,569 | ₩1,401 | ₩1,556 | +9.43% | 170.6만 |
|---|
| 2026.08.24 | ₩1,422 | ₩1,422 | ₩1,368 | ₩1,395 | -1.89% | 156.2만 |
|---|
| 2026.08.21 | ₩1,435 | ₩1,435 | ₩1,381 | ₩1,415 | -1.40% | 191.7만 |
|---|
| 2026.08.20 | ₩1,462 | ₩1,514 | ₩1,368 | ₩1,381 | -5.50% | 217.8만 |
|---|
| 2026.08.19 | ₩1,462 | ₩1,509 | ₩1,435 | ₩1,448 | -0.92% | 233만 |
|---|
| 2026.08.18 | ₩1,435 | ₩1,489 | ₩1,408 | ₩1,435 | 0.00% | 148.1만 |
|---|
| 2026.08.17 | ₩1,502 | ₩1,529 | ₩1,435 | ₩1,475 | -1.79% | 159.2만 |
|---|
| 2026.08.14 | ₩1,435 | ₩1,475 | ₩1,395 | ₩1,475 | +2.80% | 216.7만 |
|---|
| 2026.08.13 | ₩1,462 | ₩1,502 | ₩1,422 | ₩1,435 | -1.83% | 266.9만 |
|---|
| 2026.08.12 | ₩1,448 | ₩1,596 | ₩1,395 | ₩1,509 | +4.17% | 578.6만 |
|---|
| 2026.08.11 | ₩1,703 | ₩1,730 | ₩1,676 | ₩1,703 | 0.00% | 138.4만 |
|---|
| 2026.08.10 | ₩1,650 | ₩1,730 | ₩1,609 | ₩1,690 | +2.44% | 162.7만 |
|---|
| 2026.08.07 | ₩1,582 | ₩1,636 | ₩1,556 | ₩1,636 | +3.39% | 99만 |
|---|
| 2026.08.06 | ₩1,542 | ₩1,582 | ₩1,529 | ₩1,582 | +2.61% | 59.5만 |
|---|
| 2026.08.05 | ₩1,609 | ₩1,609 | ₩1,515 | ₩1,536 | -4.58% | 60.1만 |
|---|
| 2026.08.04 | ₩1,515 | ₩1,609 | ₩1,489 | ₩1,569 | +3.54% | 132.3만 |
|---|
| 2026.08.03 | ₩1,502 | ₩1,502 | ₩1,448 | ₩1,502 | 0.00% | 93.6만 |
|---|
| 2026.07.31 | ₩1,569 | ₩1,574 | ₩1,448 | ₩1,489 | -5.13% | 106.3만 |
|---|
| 2026.07.30 | ₩1,395 | ₩1,556 | ₩1,395 | ₩1,542 | +10.58% | 174.2만 |
|---|
| 2026.07.29 | ₩1,502 | ₩1,502 | ₩1,354 | ₩1,395 | -7.14% | 222.4만 |
|---|
| 2026.07.28 | ₩1,515 | ₩1,515 | ₩1,381 | ₩1,435 | -5.31% | 259.2만 |
|---|
| 2026.07.27 | ₩1,569 | ₩1,608 | ₩1,502 | ₩1,515 | -3.42% | 121.1만 |
|---|
| 2026.07.24 | ₩1,596 | ₩1,596 | ₩1,542 | ₩1,556 | -2.52% | 87.4만 |
|---|
| 2026.07.23 | ₩1,596 | ₩1,623 | ₩1,556 | ₩1,609 | +0.84% | 101.9만 |
|---|
| 2026.07.22 | ₩1,636 | ₩1,647 | ₩1,589 | ₩1,596 | -2.46% | 67.3만 |
|---|
| 2026.07.21 | ₩1,582 | ₩1,650 | ₩1,562 | ₩1,650 | +4.24% | 45.6만 |
|---|
| 2026.07.20 | ₩1,636 | ₩1,636 | ₩1,562 | ₩1,582 | -3.28% | 70.9만 |
|---|
| 2026.07.17 | ₩1,636 | ₩1,676 | ₩1,569 | ₩1,589 | -2.87% | 157.2만 |
|---|
| 2026.07.16 | ₩1,690 | ₩1,703 | ₩1,650 | ₩1,663 | -1.59% | 75.5만 |
|---|
| 2026.07.15 | ₩1,743 | ₩1,770 | ₩1,676 | ₩1,703 | -2.31% | 76만 |
|---|
| 2026.07.14 | ₩1,743 | ₩1,770 | ₩1,710 | ₩1,743 | 0.00% | 86.8만 |
|---|
| 2026.07.13 | ₩1,730 | ₩1,743 | ₩1,690 | ₩1,717 | -0.78% | 51.1만 |
|---|
| 2026.07.10 | ₩1,743 | ₩1,770 | ₩1,690 | ₩1,717 | -1.54% | 45.7만 |
|---|
| 2026.07.09 | ₩1,650 | ₩1,764 | ₩1,636 | ₩1,757 | +6.50% | 80.9만 |
|---|
| 2026.07.08 | ₩1,723 | ₩1,730 | ₩1,609 | ₩1,636 | -5.06% | 318.9만 |
|---|
| 2026.07.07 | ₩1,784 | ₩1,784 | ₩1,696 | ₩1,730 | -3.01% | 142.7만 |
|---|
| 2026.07.06 | ₩1,797 | ₩1,810 | ₩1,743 | ₩1,770 | -1.49% | 72.1만 |
|---|
| 2026.07.02 | ₩1,770 | ₩1,844 | ₩1,730 | ₩1,770 | 0.00% | 104.7만 |
|---|
| 2026.07.01 | ₩1,810 | ₩1,824 | ₩1,757 | ₩1,770 | -2.22% | 105.5만 |
|---|
| 2026.06.30 | ₩1,790 | ₩1,844 | ₩1,764 | ₩1,797 | +0.37% | 226.4만 |
|---|
| 2026.06.29 | ₩1,676 | ₩1,790 | ₩1,668 | ₩1,784 | +6.40% | 216.1만 |
|---|
| 2026.06.26 | ₩1,676 | ₩1,703 | ₩1,650 | ₩1,663 | -0.80% | 91.5만 |
|---|
| 2026.06.25 | ₩1,703 | ₩1,757 | ₩1,609 | ₩1,676 | -1.57% | 284.5만 |
|---|
| 2026.06.24 | ₩1,743 | ₩1,753 | ₩1,690 | ₩1,703 | -2.31% | 73.1만 |
|---|
| 2026.06.23 | ₩1,743 | ₩1,824 | ₩1,723 | ₩1,743 | 0.00% | 143.4만 |
|---|
| 2026.06.22 | ₩1,717 | ₩1,797 | ₩1,703 | ₩1,757 | +2.34% | 177.2만 |
|---|
| 2026.06.18 | ₩1,810 | ₩1,844 | ₩1,743 | ₩1,743 | -3.70% | 133.8만 |
|---|
| 2026.06.17 | ₩1,730 | ₩1,904 | ₩1,730 | ₩1,757 | +1.55% | 235.1만 |
|---|
| 2026.06.16 | ₩1,757 | ₩1,784 | ₩1,710 | ₩1,730 | -1.53% | 112.7만 |
|---|
| 2026.06.15 | ₩1,743 | ₩1,797 | ₩1,723 | ₩1,757 | +0.77% | 193만 |
|---|
| 2026.06.12 | ₩1,730 | ₩1,784 | ₩1,703 | ₩1,703 | -1.55% | 68.6만 |
|---|
| 2026.06.11 | ₩1,636 | ₩1,743 | ₩1,623 | ₩1,703 | +4.10% | 105.8만 |
|---|
| 2026.06.10 | ₩1,636 | ₩1,717 | ₩1,623 | ₩1,636 | 0.00% | 90.5만 |
|---|
| 2026.06.09 | ₩1,663 | ₩1,703 | ₩1,609 | ₩1,623 | -2.42% | 81.3만 |
|---|
| 2026.06.08 | ₩1,690 | ₩1,717 | ₩1,629 | ₩1,650 | -2.38% | 148.6만 |
|---|
| 2026.06.05 | ₩1,717 | ₩1,717 | ₩1,623 | ₩1,650 | -3.91% | 242.4만 |
|---|
| 2026.06.04 | ₩1,730 | ₩1,797 | ₩1,717 | ₩1,730 | 0.00% | 88.5만 |
|---|
| 2026.06.03 | ₩1,797 | ₩1,797 | ₩1,703 | ₩1,717 | -4.48% | 82.1만 |
|---|
| 2026.06.02 | ₩1,837 | ₩1,867 | ₩1,764 | ₩1,770 | -3.65% | 120.1만 |
|---|
| 2026.06.01 | ₩1,904 | ₩1,924 | ₩1,816 | ₩1,824 | -4.23% | 131.2만 |
|---|
| 2026.05.29 | ₩1,945 | ₩1,951 | ₩1,895 | ₩1,904 | -2.07% | 52만 |
|---|
| 2026.05.28 | ₩1,971 | ₩1,971 | ₩1,884 | ₩1,931 | -2.04% | 72.4만 |
|---|
| 2026.05.27 | ₩1,904 | ₩1,945 | ₩1,864 | ₩1,877 | -1.41% | 223.7만 |
|---|
| 2026.05.26 | ₩1,904 | ₩1,971 | ₩1,877 | ₩1,877 | -1.41% | 126.6만 |
|---|
| 2026.05.22 | ₩2,012 | ₩2,065 | ₩1,891 | ₩1,891 | -6.00% | 125.1만 |
|---|
| 2026.05.21 | ₩2,052 | ₩2,052 | ₩1,987 | ₩2,038 | -0.65% | 101.2만 |
|---|
| 2026.05.20 | ₩1,958 | ₩2,059 | ₩1,918 | ₩2,012 | +2.74% | 97.6만 |
|---|
| 2026.05.19 | ₩1,985 | ₩2,025 | ₩1,891 | ₩1,918 | -3.38% | 136.2만 |
|---|
| 2026.05.18 | ₩2,052 | ₩2,092 | ₩1,958 | ₩1,958 | -4.58% | 128.9만 |
|---|
| 2026.05.15 | ₩2,119 | ₩2,159 | ₩1,971 | ₩2,018 | -4.75% | 202.1만 |
|---|
| 2026.05.14 | ₩2,240 | ₩2,266 | ₩2,052 | ₩2,186 | -2.40% | 388.1만 |
|---|
| 2026.05.13 | ₩2,146 | ₩2,535 | ₩2,105 | ₩2,307 | +7.50% | 525.2만 |
|---|
| 2026.05.12 | ₩2,588 | ₩2,642 | ₩2,481 | ₩2,548 | -1.55% | 140.3만 |
|---|
| 2026.05.11 | ₩2,624 | ₩2,641 | ₩2,535 | ₩2,548 | -2.91% | 96.5만 |
|---|
| 2026.05.08 | ₩2,548 | ₩2,588 | ₩2,515 | ₩2,575 | +1.05% | 60.2만 |
|---|
| 2026.05.07 | ₩2,655 | ₩2,709 | ₩2,515 | ₩2,535 | -4.55% | 127.7만 |
|---|
| 2026.05.06 | ₩2,561 | ₩2,709 | ₩2,521 | ₩2,642 | +3.14% | 136만 |
|---|
| 2026.05.05 | ₩2,575 | ₩2,655 | ₩2,488 | ₩2,521 | -2.08% | 131.8만 |
|---|
| 2026.05.04 | ₩2,535 | ₩2,615 | ₩2,521 | ₩2,541 | +0.26% | 75.4만 |
|---|
| 2026.05.01 | ₩2,427 | ₩2,535 | ₩2,367 | ₩2,508 | +3.31% | 72.1만 |
|---|
| 2026.04.30 | ₩2,454 | ₩2,521 | ₩2,380 | ₩2,414 | -1.64% | 69.3만 |
|---|
| 2026.04.29 | ₩2,494 | ₩2,494 | ₩2,401 | ₩2,441 | -2.15% | 65.6만 |
|---|
| 2026.04.28 | ₩2,494 | ₩2,541 | ₩2,481 | ₩2,481 | -0.54% | 51.6만 |
|---|
| 2026.04.27 | ₩2,521 | ₩2,595 | ₩2,494 | ₩2,494 | -1.06% | 68만 |
|---|
| 2026.04.24 | ₩2,561 | ₩2,602 | ₩2,494 | ₩2,535 | -1.05% | 73.3만 |
|---|
| 2026.04.23 | ₩2,696 | ₩2,696 | ₩2,508 | ₩2,508 | -6.97% | 144.6만 |
|---|
| 2026.04.22 | ₩2,588 | ₩2,749 | ₩2,561 | ₩2,696 | +4.15% | 167.7만 |
|---|
| 2026.04.21 | ₩2,763 | ₩2,763 | ₩2,548 | ₩2,575 | -6.80% | 179.6만 |
|---|
| 2026.04.20 | ₩2,803 | ₩2,816 | ₩2,655 | ₩2,736 | -2.39% | 168.8만 |
|---|
| 2026.04.17 | ₩2,843 | ₩2,903 | ₩2,749 | ₩2,816 | -0.94% | 134.8만 |
|---|
| 2026.04.16 | ₩2,977 | ₩3,138 | ₩2,789 | ₩2,803 | -5.86% | 324.2만 |
|---|
| 2026.04.15 | ₩2,682 | ₩2,964 | ₩2,653 | ₩2,950 | +10.00% | 368.7만 |
|---|
| 2026.04.14 | ₩2,749 | ₩2,890 | ₩2,649 | ₩2,722 | -0.98% | 232.4만 |
|---|
| 2026.04.13 | ₩2,682 | ₩2,776 | ₩2,548 | ₩2,682 | 0.00% | 196.7만 |
|---|
| 2026.04.10 | ₩2,749 | ₩2,883 | ₩2,642 | ₩2,709 | -1.46% | 365.3만 |
|---|
| 2026.04.09 | ₩2,414 | ₩2,910 | ₩2,414 | ₩2,696 | +11.67% | 1140.7만 |
|---|
| 2026.04.08 | ₩2,240 | ₩2,414 | ₩2,159 | ₩2,387 | +6.59% | 334.8만 |
|---|
| 2026.04.07 | ₩2,065 | ₩2,233 | ₩2,025 | ₩2,159 | +4.55% | 314.7만 |
|---|
| 2026.04.06 | ₩1,891 | ₩2,052 | ₩1,851 | ₩2,038 | +7.80% | 270만 |
|---|
| 2026.04.02 | ₩1,690 | ₩1,877 | ₩1,670 | ₩1,851 | +9.52% | 208.8만 |
|---|
| 2026.04.01 | ₩1,650 | ₩1,824 | ₩1,636 | ₩1,757 | +6.50% | 282.8만 |
|---|
| 2026.03.31 | ₩1,422 | ₩1,717 | ₩1,415 | ₩1,596 | +12.26% | 449.7만 |
|---|
| 2026.03.30 | ₩1,381 | ₩1,448 | ₩1,341 | ₩1,354 | -1.94% | 214.1만 |
|---|
| 2026.03.27 | ₩1,542 | ₩1,542 | ₩1,381 | ₩1,395 | -9.57% | 294만 |
|---|
| 2026.03.26 | ₩1,676 | ₩1,676 | ₩1,542 | ₩1,542 | -8.00% | 150.4만 |
|---|
| 2026.03.25 | ₩1,576 | ₩1,690 | ₩1,569 | ₩1,676 | +6.38% | 178.3만 |
|---|
| 2026.03.24 | ₩1,663 | ₩1,690 | ₩1,489 | ₩1,556 | -6.45% | 398.3만 |
|---|
| 2026.03.23 | ₩1,817 | ₩1,864 | ₩1,676 | ₩1,690 | -7.01% | 423.4만 |
|---|
| 2026.03.20 | ₩2,146 | ₩2,159 | ₩1,810 | ₩1,824 | -15.00% | 577.6만 |
|---|
| 2026.03.19 | ₩2,266 | ₩2,320 | ₩2,199 | ₩2,280 | +0.59% | 129.4만 |
|---|
| 2026.03.18 | ₩2,387 | ₩2,398 | ₩2,280 | ₩2,280 | -4.49% | 77.3만 |
|---|
| 2026.03.17 | ₩2,253 | ₩2,401 | ₩2,253 | ₩2,387 | +5.95% | 136.4만 |
|---|
| 2026.03.16 | ₩2,280 | ₩2,327 | ₩2,214 | ₩2,266 | -0.59% | 164.3만 |
|---|
| 2026.03.13 | ₩2,347 | ₩2,360 | ₩2,240 | ₩2,280 | -2.86% | 76.9만 |
|---|
| 2026.03.12 | ₩2,280 | ₩2,367 | ₩2,226 | ₩2,347 | +2.94% | 233.5만 |
|---|
| 2026.03.11 | ₩2,374 | ₩2,401 | ₩2,293 | ₩2,293 | -3.39% | 116.9만 |
|---|
| 2026.03.10 | ₩2,266 | ₩2,387 | ₩2,226 | ₩2,387 | +5.33% | 161.8만 |
|---|
| 2026.03.09 | ₩2,092 | ₩2,240 | ₩2,052 | ₩2,240 | +7.05% | 200.5만 |
|---|
| 2026.03.06 | ₩2,105 | ₩2,179 | ₩2,095 | ₩2,119 | +0.64% | 78만 |
|---|
| 2026.03.05 | ₩2,199 | ₩2,213 | ₩2,119 | ₩2,132 | -3.05% | 132.1만 |
|---|
| 2026.03.04 | ₩2,226 | ₩2,240 | ₩2,193 | ₩2,213 | -0.60% | 73.4만 |
|---|
| 2026.03.03 | ₩2,253 | ₩2,280 | ₩2,213 | ₩2,213 | -1.79% | 92.5만 |
|---|
| 2026.03.02 | ₩2,253 | ₩2,347 | ₩2,253 | ₩2,320 | +2.98% | 136.8만 |
|---|
| 2026.02.27 | ₩2,266 | ₩2,307 | ₩2,246 | ₩2,293 | +1.18% | 113.9만 |
|---|
| 2026.02.26 | ₩2,307 | ₩2,333 | ₩2,266 | ₩2,307 | 0.00% | 117.7만 |
|---|
| 2026.02.25 | ₩2,333 | ₩2,380 | ₩2,307 | ₩2,320 | -0.57% | 71만 |
|---|
| 2026.02.24 | ₩2,280 | ₩2,427 | ₩2,280 | ₩2,333 | +2.35% | 240.3만 |
|---|
| 2026.02.23 | ₩2,253 | ₩2,293 | ₩2,199 | ₩2,266 | +0.60% | 108.1만 |
|---|
| 2026.02.20 | ₩2,240 | ₩2,333 | ₩2,206 | ₩2,280 | +1.80% | 151.7만 |
|---|
| 2026.02.19 | ₩2,240 | ₩2,253 | ₩2,159 | ₩2,253 | +0.60% | 287.4만 |
|---|
| 2026.02.18 | ₩2,280 | ₩2,293 | ₩2,226 | ₩2,240 | -1.76% | 76.3만 |
|---|
| 2026.02.17 | ₩2,280 | ₩2,307 | ₩2,226 | ₩2,280 | 0.00% | 123.5만 |
|---|
| 2026.02.13 | ₩2,320 | ₩2,333 | ₩2,253 | ₩2,280 | -1.73% | 155.9만 |
|---|
| 2026.02.12 | ₩2,414 | ₩2,468 | ₩2,280 | ₩2,307 | -4.44% | 134.3만 |
|---|
| 2026.02.11 | ₩2,481 | ₩2,494 | ₩2,374 | ₩2,441 | -1.62% | 130.3만 |
|---|
| 2026.02.10 | ₩2,468 | ₩2,535 | ₩2,427 | ₩2,468 | 0.00% | 204.3만 |
|---|
| 2026.02.09 | ₩2,387 | ₩2,468 | ₩2,362 | ₩2,441 | +2.25% | 129.2만 |
|---|
| 2026.02.06 | ₩2,347 | ₩2,414 | ₩2,340 | ₩2,360 | +0.57% | 162.5만 |
|---|
| 2026.02.05 | ₩2,508 | ₩2,528 | ₩2,280 | ₩2,307 | -8.02% | 294.7만 |
|---|
| 2026.02.04 | ₩2,669 | ₩2,669 | ₩2,468 | ₩2,508 | -6.03% | 180.7만 |
|---|
| 2026.02.03 | ₩2,642 | ₩2,709 | ₩2,548 | ₩2,642 | 0.00% | 535.4만 |
|---|
| 2026.02.02 | ₩2,561 | ₩2,655 | ₩2,561 | ₩2,628 | +2.62% | 142.2만 |
|---|
| 2026.01.30 | ₩2,535 | ₩2,602 | ₩2,494 | ₩2,561 | +1.06% | 196.7만 |
|---|
| 2026.01.29 | ₩2,615 | ₩2,615 | ₩2,508 | ₩2,535 | -3.08% | 249.2만 |
|---|
| 2026.01.28 | ₩2,709 | ₩2,722 | ₩2,602 | ₩2,602 | -3.96% | 170.8만 |
|---|
| 2026.01.27 | ₩2,615 | ₩2,716 | ₩2,602 | ₩2,696 | +3.08% | 177만 |
|---|
| 2026.01.26 | ₩2,682 | ₩2,736 | ₩2,575 | ₩2,602 | -3.00% | 252.1만 |
|---|
| 2026.01.23 | ₩2,655 | ₩2,669 | ₩2,602 | ₩2,655 | 0.00% | 216.8만 |
|---|
| 2026.01.22 | ₩2,709 | ₩2,763 | ₩2,655 | ₩2,669 | -1.49% | 228.3만 |
|---|
| 2026.01.21 | ₩2,709 | ₩2,722 | ₩2,654 | ₩2,696 | -0.50% | 251.6만 |
|---|
| 2026.01.20 | ₩2,696 | ₩2,787 | ₩2,642 | ₩2,696 | 0.00% | 180.1만 |
|---|
| 2026.01.16 | ₩2,736 | ₩2,823 | ₩2,655 | ₩2,749 | +0.49% | 259.1만 |
|---|
| 2026.01.15 | ₩2,722 | ₩2,856 | ₩2,709 | ₩2,722 | 0.00% | 252.8만 |
|---|
| 2026.01.14 | ₩2,575 | ₩2,749 | ₩2,508 | ₩2,722 | +5.73% | 405.3만 |
|---|
| 2026.01.13 | ₩2,655 | ₩2,696 | ₩2,563 | ₩2,588 | -2.53% | 351.5만 |
|---|
| 2026.01.12 | ₩2,709 | ₩2,722 | ₩2,548 | ₩2,628 | -2.97% | 496.1만 |
|---|
| 2026.01.09 | ₩2,917 | ₩2,937 | ₩2,655 | ₩2,736 | -6.21% | 636.1만 |
|---|
| 2026.01.08 | ₩2,877 | ₩3,044 | ₩2,856 | ₩2,937 | +2.10% | 271.8만 |
|---|
| 2026.01.07 | ₩2,749 | ₩3,017 | ₩2,722 | ₩2,883 | +4.88% | 596.6만 |
|---|
| 2026.01.06 | ₩2,736 | ₩2,816 | ₩2,709 | ₩2,749 | +0.49% | 286.8만 |
|---|
| 2026.01.05 | ₩2,749 | ₩2,803 | ₩2,662 | ₩2,709 | -1.46% | 343.3만 |
|---|
| 2026.01.02 | ₩2,736 | ₩2,816 | ₩2,709 | ₩2,749 | +0.49% | 223.1만 |
|---|
| 2025.12.31 | ₩2,642 | ₩2,749 | ₩2,619 | ₩2,709 | +2.54% | 237.1만 |
|---|
| 2025.12.30 | ₩2,722 | ₩2,788 | ₩2,628 | ₩2,628 | -3.45% | 394.6만 |
|---|
| 2025.12.29 | ₩2,763 | ₩2,808 | ₩2,709 | ₩2,736 | -0.97% | 293.1만 |
|---|
| 2025.12.26 | ₩2,749 | ₩2,870 | ₩2,655 | ₩2,789 | +1.46% | 385만 |
|---|
| 2025.12.24 | ₩2,575 | ₩2,816 | ₩2,549 | ₩2,776 | +7.81% | 466.6만 |
|---|
| 2025.12.23 | ₩2,722 | ₩2,749 | ₩2,615 | ₩2,615 | -3.94% | 636.6만 |
|---|
| 2025.12.22 | ₩2,843 | ₩2,843 | ₩2,655 | ₩2,776 | -2.36% | 880.5만 |
|---|
| 2025.12.19 | ₩2,789 | ₩2,949 | ₩2,783 | ₩2,883 | +3.37% | 583.5만 |
|---|
| 2025.12.18 | ₩2,930 | ₩2,977 | ₩2,749 | ₩2,789 | -4.81% | 491.9만 |
|---|
| 2025.12.17 | ₩2,957 | ₩2,957 | ₩2,682 | ₩2,883 | -2.49% | 1276.9만 |
|---|
| 2025.12.16 | ₩3,138 | ₩3,447 | ₩2,950 | ₩2,950 | -5.98% | 1368.1만 |
|---|
| 2025.12.15 | ₩3,903 | ₩3,916 | ₩2,816 | ₩3,145 | -19.42% | 7230.5만 |
|---|
| 2025.12.12 | ₩4,090 | ₩4,104 | ₩2,159 | ₩3,232 | -20.98% | 2814만 |
|---|
| 2025.12.11 | ₩3,527 | ₩3,976 | ₩3,492 | ₩3,956 | +12.17% | 754만 |
|---|
| 2025.12.10 | ₩3,500 | ₩3,581 | ₩3,420 | ₩3,581 | +2.30% | 324.4만 |
|---|
| 2025.12.09 | ₩3,567 | ₩3,589 | ₩3,353 | ₩3,527 | -1.13% | 431.4만 |
|---|
| 2025.12.08 | ₩3,634 | ₩3,658 | ₩3,447 | ₩3,567 | -1.85% | 460.3만 |
|---|
| 2025.12.05 | ₩3,581 | ₩3,648 | ₩3,440 | ₩3,594 | +0.37% | 346.1만 |
|---|
| 2025.12.04 | ₩3,554 | ₩3,567 | ₩3,453 | ₩3,540 | -0.38% | 349.3만 |
|---|
| 2025.12.03 | ₩3,607 | ₩3,607 | ₩3,381 | ₩3,514 | -2.60% | 340.1만 |
|---|
| 2025.12.02 | ₩3,621 | ₩3,688 | ₩3,507 | ₩3,554 | -1.85% | 326만 |
|---|
| 2025.12.01 | ₩3,621 | ₩3,648 | ₩3,473 | ₩3,607 | -0.37% | 455.5만 |
|---|
| 2025.11.28 | ₩3,581 | ₩3,715 | ₩3,460 | ₩3,607 | +0.75% | 327.2만 |
|---|
| 2025.11.26 | ₩3,272 | ₩3,554 | ₩3,272 | ₩3,500 | +6.97% | 345.2만 |
|---|
| 2025.11.25 | ₩3,232 | ₩3,312 | ₩3,091 | ₩3,312 | +2.49% | 234.2만 |
|---|
| 2025.11.24 | ₩3,339 | ₩3,339 | ₩3,105 | ₩3,178 | -4.82% | 368.6만 |
|---|
| 2025.11.21 | ₩3,152 | ₩3,259 | ₩3,031 | ₩3,219 | +2.13% | 289.7만 |
|---|
| 2025.11.20 | ₩3,205 | ₩3,353 | ₩3,071 | ₩3,098 | -3.35% | 402.7만 |
|---|
| 2025.11.19 | ₩3,232 | ₩3,287 | ₩3,044 | ₩3,125 | -3.32% | 291.8만 |
|---|
| 2025.11.18 | ₩3,111 | ₩3,353 | ₩3,031 | ₩3,232 | +3.88% | 624.8만 |
|---|
| 2025.11.17 | ₩2,749 | ₩3,245 | ₩2,669 | ₩3,111 | +13.17% | 945.4만 |
|---|
| 2025.11.14 | ₩2,548 | ₩2,776 | ₩2,494 | ₩2,682 | +5.26% | 315.9만 |
|---|
| 2025.11.13 | ₩2,588 | ₩2,602 | ₩2,481 | ₩2,548 | -1.55% | 253.3만 |
|---|
| 2025.11.12 | ₩2,602 | ₩2,669 | ₩2,488 | ₩2,588 | -0.52% | 257만 |
|---|
| 2025.11.11 | ₩2,494 | ₩2,561 | ₩2,427 | ₩2,561 | +2.69% | 194.4만 |
|---|
| 2025.11.10 | ₩2,387 | ₩2,561 | ₩2,333 | ₩2,481 | +3.93% | 208만 |
|---|
| 2025.11.07 | ₩2,293 | ₩2,387 | ₩2,213 | ₩2,293 | 0.00% | 153.9만 |
|---|
| 2025.11.06 | ₩2,427 | ₩2,438 | ₩2,240 | ₩2,307 | -4.97% | 241.9만 |
|---|
| 2025.11.05 | ₩2,468 | ₩2,494 | ₩2,387 | ₩2,414 | -2.17% | 164.3만 |
|---|
| 2025.11.04 | ₩2,441 | ₩2,521 | ₩2,427 | ₩2,468 | +1.10% | 69.4만 |
|---|
| 2025.11.03 | ₩2,615 | ₩2,624 | ₩2,481 | ₩2,481 | -5.13% | 89.7만 |
|---|
| 2025.10.31 | ₩2,548 | ₩2,615 | ₩2,508 | ₩2,575 | +1.05% | 96.3만 |
|---|
| 2025.10.30 | ₩2,454 | ₩2,575 | ₩2,429 | ₩2,521 | +2.73% | 85.4만 |
|---|
| 2025.10.29 | ₩2,454 | ₩2,504 | ₩2,360 | ₩2,468 | +0.55% | 150.3만 |
|---|
| 2025.10.28 | ₩2,561 | ₩2,575 | ₩2,441 | ₩2,454 | -4.19% | 193.9만 |
|---|
| 2025.10.27 | ₩2,588 | ₩2,615 | ₩2,494 | ₩2,561 | -1.04% | 136.1만 |
|---|
| 2025.10.24 | ₩2,561 | ₩2,582 | ₩2,494 | ₩2,521 | -1.57% | 145.6만 |
|---|
| 2025.10.23 | ₩2,588 | ₩2,588 | ₩2,486 | ₩2,535 | -2.07% | 120.6만 |
|---|
| 2025.10.22 | ₩2,722 | ₩2,749 | ₩2,521 | ₩2,561 | -5.91% | 208.8만 |
|---|
| 2025.10.21 | ₩2,682 | ₩2,749 | ₩2,588 | ₩2,722 | +1.50% | 185.7만 |
|---|
| 2025.10.20 | ₩2,669 | ₩2,696 | ₩2,602 | ₩2,669 | 0.00% | 118.7만 |
|---|
| 2025.10.17 | ₩2,608 | ₩2,682 | ₩2,568 | ₩2,602 | -0.26% | 191.5만 |
|---|
| 2025.10.16 | ₩2,749 | ₩2,789 | ₩2,628 | ₩2,642 | -3.90% | 114.8만 |
|---|
| 2025.10.15 | ₩2,736 | ₩2,803 | ₩2,716 | ₩2,749 | +0.49% | 94.7만 |
|---|
| 2025.10.14 | ₩2,655 | ₩2,803 | ₩2,642 | ₩2,749 | +3.54% | 175.4만 |
|---|
| 2025.10.13 | ₩2,722 | ₩2,763 | ₩2,628 | ₩2,669 | -1.97% | 165.7만 |
|---|
| 2025.10.10 | ₩2,816 | ₩2,816 | ₩2,628 | ₩2,669 | -5.24% | 170.1만 |
|---|