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 | ₩961 | ₩1,033 | ₩944 | ₩1,021 | +6.25% | 122.5만 |
| 2026.10.08 | ₩1,026 | ₩1,026 | ₩946 | ₩950 | -7.41% | 138.8만 |
| 2026.10.07 | ₩1,012 | ₩1,028 | ₩968 | ₩1,010 | -0.13% | 88.7만 |
| 2026.10.06 | ₩1,068 | ₩1,088 | ₩1,016 | ₩1,020 | -4.50% | 139만 |
| 2026.10.05 | ₩1,095 | ₩1,099 | ₩1,028 | ₩1,040 | -5.00% | 108.4만 |
| 2026.10.02 | ₩1,089 | ₩1,109 | ₩1,057 | ₩1,081 | -0.74% | 76.8만 |
| 2026.10.01 | ₩1,175 | ₩1,197 | ₩1,081 | ₩1,089 | -7.27% | 72만 |
| 2026.09.30 | ₩1,119 | ₩1,199 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,156 |
| +3.34% |
| 126.9만 |
| 2026.09.29 | ₩1,045 | ₩1,105 | ₩1,041 | ₩1,095 | +4.73% | 93.1만 |
|---|
| 2026.09.28 | ₩1,042 | ₩1,095 | ₩1,041 | ₩1,061 | +1.79% | 41.8만 |
|---|
| 2026.09.25 | ₩1,068 | ₩1,088 | ₩1,004 | ₩1,052 | -1.50% | 126만 |
|---|
| 2026.09.24 | ₩1,175 | ₩1,175 | ₩1,041 | ₩1,061 | -9.66% | 232.5만 |
|---|
| 2026.09.23 | ₩1,235 | ₩1,235 | ₩1,136 | ₩1,151 | -6.81% | 152.9만 |
|---|
| 2026.09.22 | ₩1,228 | ₩1,240 | ₩1,189 | ₩1,229 | +0.11% | 171.9만 |
|---|
| 2026.09.21 | ₩1,237 | ₩1,240 | ₩1,201 | ₩1,225 | -0.97% | 67.4만 |
|---|
| 2026.09.18 | ₩1,215 | ₩1,255 | ₩1,196 | ₩1,223 | +0.66% | 56.3만 |
|---|
| 2026.09.17 | ₩1,228 | ₩1,253 | ₩1,195 | ₩1,228 | 0.00% | 97.9만 |
|---|
| 2026.09.16 | ₩1,241 | ₩1,255 | ₩1,180 | ₩1,187 | -4.41% | 156.4만 |
|---|
| 2026.09.15 | ₩1,292 | ₩1,299 | ₩1,201 | ₩1,239 | -4.13% | 194.6만 |
|---|
| 2026.09.14 | ₩1,321 | ₩1,381 | ₩1,255 | ₩1,267 | -4.14% | 258.3만 |
|---|
| 2026.09.11 | ₩1,415 | ₩1,443 | ₩1,308 | ₩1,308 | -7.55% | 331.5만 |
|---|
| 2026.09.10 | ₩1,428 | ₩1,442 | ₩1,402 | ₩1,402 | -1.87% | 110.4만 |
|---|
| 2026.09.09 | ₩1,508 | ₩1,522 | ₩1,428 | ₩1,428 | -5.31% | 131.4만 |
|---|
| 2026.09.08 | ₩1,602 | ₩1,622 | ₩1,495 | ₩1,502 | -6.25% | 179.1만 |
|---|
| 2026.09.04 | ₩1,615 | ₩1,682 | ₩1,595 | ₩1,602 | -0.83% | 158.4만 |
|---|
| 2026.09.03 | ₩1,628 | ₩1,682 | ₩1,595 | ₩1,615 | -0.82% | 202.1만 |
|---|
| 2026.09.02 | ₩1,522 | ₩1,582 | ₩1,522 | ₩1,575 | +3.51% | 76.7만 |
|---|
| 2026.09.01 | ₩1,522 | ₩1,542 | ₩1,488 | ₩1,522 | 0.00% | 102만 |
|---|
| 2026.08.31 | ₩1,562 | ₩1,562 | ₩1,522 | ₩1,548 | -0.85% | 100.3만 |
|---|
| 2026.08.28 | ₩1,602 | ₩1,608 | ₩1,522 | ₩1,548 | -3.33% | 86.5만 |
|---|
| 2026.08.27 | ₩1,575 | ₩1,675 | ₩1,575 | ₩1,588 | +0.85% | 155.7만 |
|---|
| 2026.08.26 | ₩1,562 | ₩1,584 | ₩1,502 | ₩1,575 | +0.85% | 72.7만 |
|---|
| 2026.08.25 | ₩1,415 | ₩1,562 | ₩1,395 | ₩1,548 | +9.43% | 170.6만 |
|---|
| 2026.08.24 | ₩1,415 | ₩1,415 | ₩1,361 | ₩1,388 | -1.89% | 156.2만 |
|---|
| 2026.08.21 | ₩1,428 | ₩1,428 | ₩1,375 | ₩1,408 | -1.40% | 191.7만 |
|---|
| 2026.08.20 | ₩1,455 | ₩1,507 | ₩1,361 | ₩1,375 | -5.50% | 217.8만 |
|---|
| 2026.08.19 | ₩1,455 | ₩1,502 | ₩1,428 | ₩1,442 | -0.92% | 233만 |
|---|
| 2026.08.18 | ₩1,428 | ₩1,482 | ₩1,402 | ₩1,428 | 0.00% | 148.1만 |
|---|
| 2026.08.17 | ₩1,495 | ₩1,522 | ₩1,428 | ₩1,468 | -1.79% | 159.2만 |
|---|
| 2026.08.14 | ₩1,428 | ₩1,468 | ₩1,388 | ₩1,468 | +2.80% | 216.7만 |
|---|
| 2026.08.13 | ₩1,455 | ₩1,495 | ₩1,415 | ₩1,428 | -1.83% | 266.9만 |
|---|
| 2026.08.12 | ₩1,442 | ₩1,588 | ₩1,388 | ₩1,502 | +4.17% | 578.6만 |
|---|
| 2026.08.11 | ₩1,695 | ₩1,722 | ₩1,668 | ₩1,695 | 0.00% | 138.4만 |
|---|
| 2026.08.10 | ₩1,642 | ₩1,722 | ₩1,602 | ₩1,682 | +2.44% | 162.7만 |
|---|
| 2026.08.07 | ₩1,575 | ₩1,628 | ₩1,548 | ₩1,628 | +3.39% | 99만 |
|---|
| 2026.08.06 | ₩1,535 | ₩1,575 | ₩1,522 | ₩1,575 | +2.61% | 59.5만 |
|---|
| 2026.08.05 | ₩1,602 | ₩1,602 | ₩1,508 | ₩1,528 | -4.58% | 60.1만 |
|---|
| 2026.08.04 | ₩1,508 | ₩1,602 | ₩1,482 | ₩1,562 | +3.54% | 132.3만 |
|---|
| 2026.08.03 | ₩1,495 | ₩1,495 | ₩1,442 | ₩1,495 | 0.00% | 93.6만 |
|---|
| 2026.07.31 | ₩1,562 | ₩1,567 | ₩1,442 | ₩1,482 | -5.13% | 106.3만 |
|---|
| 2026.07.30 | ₩1,388 | ₩1,548 | ₩1,388 | ₩1,535 | +10.58% | 174.2만 |
|---|
| 2026.07.29 | ₩1,495 | ₩1,495 | ₩1,348 | ₩1,388 | -7.14% | 222.4만 |
|---|
| 2026.07.28 | ₩1,508 | ₩1,508 | ₩1,375 | ₩1,428 | -5.31% | 259.2만 |
|---|
| 2026.07.27 | ₩1,562 | ₩1,600 | ₩1,495 | ₩1,508 | -3.42% | 121.1만 |
|---|
| 2026.07.24 | ₩1,588 | ₩1,588 | ₩1,535 | ₩1,548 | -2.52% | 87.4만 |
|---|
| 2026.07.23 | ₩1,588 | ₩1,615 | ₩1,548 | ₩1,602 | +0.84% | 101.9만 |
|---|
| 2026.07.22 | ₩1,628 | ₩1,639 | ₩1,582 | ₩1,588 | -2.46% | 67.3만 |
|---|
| 2026.07.21 | ₩1,575 | ₩1,642 | ₩1,555 | ₩1,642 | +4.24% | 45.6만 |
|---|
| 2026.07.20 | ₩1,628 | ₩1,628 | ₩1,555 | ₩1,575 | -3.28% | 70.9만 |
|---|
| 2026.07.17 | ₩1,628 | ₩1,668 | ₩1,562 | ₩1,582 | -2.87% | 157.2만 |
|---|
| 2026.07.16 | ₩1,682 | ₩1,695 | ₩1,642 | ₩1,655 | -1.59% | 75.5만 |
|---|
| 2026.07.15 | ₩1,735 | ₩1,762 | ₩1,668 | ₩1,695 | -2.31% | 76만 |
|---|
| 2026.07.14 | ₩1,735 | ₩1,762 | ₩1,702 | ₩1,735 | 0.00% | 86.8만 |
|---|
| 2026.07.13 | ₩1,722 | ₩1,735 | ₩1,682 | ₩1,709 | -0.78% | 51.1만 |
|---|
| 2026.07.10 | ₩1,735 | ₩1,762 | ₩1,682 | ₩1,709 | -1.54% | 45.7만 |
|---|
| 2026.07.09 | ₩1,642 | ₩1,755 | ₩1,628 | ₩1,749 | +6.50% | 80.9만 |
|---|
| 2026.07.08 | ₩1,715 | ₩1,722 | ₩1,602 | ₩1,628 | -5.06% | 318.9만 |
|---|
| 2026.07.07 | ₩1,775 | ₩1,775 | ₩1,688 | ₩1,722 | -3.01% | 142.7만 |
|---|
| 2026.07.06 | ₩1,789 | ₩1,802 | ₩1,735 | ₩1,762 | -1.49% | 72.1만 |
|---|
| 2026.07.02 | ₩1,762 | ₩1,835 | ₩1,722 | ₩1,762 | 0.00% | 104.7만 |
|---|
| 2026.07.01 | ₩1,802 | ₩1,815 | ₩1,749 | ₩1,762 | -2.22% | 105.5만 |
|---|
| 2026.06.30 | ₩1,782 | ₩1,835 | ₩1,755 | ₩1,789 | +0.37% | 226.4만 |
|---|
| 2026.06.29 | ₩1,668 | ₩1,782 | ₩1,660 | ₩1,775 | +6.40% | 216.1만 |
|---|
| 2026.06.26 | ₩1,668 | ₩1,695 | ₩1,642 | ₩1,655 | -0.80% | 91.5만 |
|---|
| 2026.06.25 | ₩1,695 | ₩1,749 | ₩1,602 | ₩1,668 | -1.57% | 284.5만 |
|---|
| 2026.06.24 | ₩1,735 | ₩1,745 | ₩1,682 | ₩1,695 | -2.31% | 73.1만 |
|---|
| 2026.06.23 | ₩1,735 | ₩1,815 | ₩1,715 | ₩1,735 | 0.00% | 143.4만 |
|---|
| 2026.06.22 | ₩1,709 | ₩1,789 | ₩1,695 | ₩1,749 | +2.34% | 177.2만 |
|---|
| 2026.06.18 | ₩1,802 | ₩1,835 | ₩1,735 | ₩1,735 | -3.70% | 133.8만 |
|---|
| 2026.06.17 | ₩1,722 | ₩1,895 | ₩1,722 | ₩1,749 | +1.55% | 235.1만 |
|---|
| 2026.06.16 | ₩1,749 | ₩1,775 | ₩1,702 | ₩1,722 | -1.53% | 112.7만 |
|---|
| 2026.06.15 | ₩1,735 | ₩1,789 | ₩1,715 | ₩1,749 | +0.77% | 193만 |
|---|
| 2026.06.12 | ₩1,722 | ₩1,775 | ₩1,695 | ₩1,695 | -1.55% | 68.6만 |
|---|
| 2026.06.11 | ₩1,628 | ₩1,735 | ₩1,615 | ₩1,695 | +4.10% | 105.8만 |
|---|
| 2026.06.10 | ₩1,628 | ₩1,709 | ₩1,615 | ₩1,628 | 0.00% | 90.5만 |
|---|
| 2026.06.09 | ₩1,655 | ₩1,695 | ₩1,602 | ₩1,615 | -2.42% | 81.3만 |
|---|
| 2026.06.08 | ₩1,682 | ₩1,709 | ₩1,622 | ₩1,642 | -2.38% | 148.6만 |
|---|
| 2026.06.05 | ₩1,709 | ₩1,709 | ₩1,615 | ₩1,642 | -3.91% | 242.4만 |
|---|
| 2026.06.04 | ₩1,722 | ₩1,789 | ₩1,709 | ₩1,722 | 0.00% | 88.5만 |
|---|
| 2026.06.03 | ₩1,789 | ₩1,789 | ₩1,695 | ₩1,709 | -4.48% | 82.1만 |
|---|
| 2026.06.02 | ₩1,829 | ₩1,858 | ₩1,755 | ₩1,762 | -3.65% | 120.1만 |
|---|
| 2026.06.01 | ₩1,895 | ₩1,915 | ₩1,807 | ₩1,815 | -4.23% | 131.2만 |
|---|
| 2026.05.29 | ₩1,935 | ₩1,942 | ₩1,886 | ₩1,895 | -2.07% | 52만 |
|---|
| 2026.05.28 | ₩1,962 | ₩1,962 | ₩1,875 | ₩1,922 | -2.04% | 72.4만 |
|---|
| 2026.05.27 | ₩1,895 | ₩1,935 | ₩1,855 | ₩1,869 | -1.41% | 223.7만 |
|---|
| 2026.05.26 | ₩1,895 | ₩1,962 | ₩1,869 | ₩1,869 | -1.41% | 126.6만 |
|---|
| 2026.05.22 | ₩2,002 | ₩2,056 | ₩1,882 | ₩1,882 | -6.00% | 125.1만 |
|---|
| 2026.05.21 | ₩2,042 | ₩2,042 | ₩1,978 | ₩2,029 | -0.65% | 101.2만 |
|---|
| 2026.05.20 | ₩1,949 | ₩2,049 | ₩1,909 | ₩2,002 | +2.74% | 97.6만 |
|---|
| 2026.05.19 | ₩1,975 | ₩2,016 | ₩1,882 | ₩1,909 | -3.38% | 136.2만 |
|---|
| 2026.05.18 | ₩2,042 | ₩2,082 | ₩1,949 | ₩1,949 | -4.58% | 128.9만 |
|---|
| 2026.05.15 | ₩2,109 | ₩2,149 | ₩1,962 | ₩2,009 | -4.75% | 202.1만 |
|---|
| 2026.05.14 | ₩2,229 | ₩2,256 | ₩2,042 | ₩2,176 | -2.40% | 388.1만 |
|---|
| 2026.05.13 | ₩2,136 | ₩2,523 | ₩2,096 | ₩2,296 | +7.50% | 525.2만 |
|---|
| 2026.05.12 | ₩2,576 | ₩2,630 | ₩2,469 | ₩2,536 | -1.55% | 140.3만 |
|---|
| 2026.05.11 | ₩2,612 | ₩2,628 | ₩2,523 | ₩2,536 | -2.91% | 96.5만 |
|---|
| 2026.05.08 | ₩2,536 | ₩2,576 | ₩2,503 | ₩2,563 | +1.05% | 60.2만 |
|---|
| 2026.05.07 | ₩2,643 | ₩2,696 | ₩2,503 | ₩2,523 | -4.55% | 127.7만 |
|---|
| 2026.05.06 | ₩2,549 | ₩2,696 | ₩2,509 | ₩2,630 | +3.14% | 136만 |
|---|
| 2026.05.05 | ₩2,563 | ₩2,643 | ₩2,476 | ₩2,509 | -2.08% | 131.8만 |
|---|
| 2026.05.04 | ₩2,523 | ₩2,603 | ₩2,509 | ₩2,529 | +0.26% | 75.4만 |
|---|
| 2026.05.01 | ₩2,416 | ₩2,523 | ₩2,356 | ₩2,496 | +3.31% | 72.1만 |
|---|
| 2026.04.30 | ₩2,443 | ₩2,509 | ₩2,369 | ₩2,403 | -1.64% | 69.3만 |
|---|
| 2026.04.29 | ₩2,483 | ₩2,483 | ₩2,389 | ₩2,429 | -2.15% | 65.6만 |
|---|
| 2026.04.28 | ₩2,483 | ₩2,529 | ₩2,469 | ₩2,469 | -0.54% | 51.6만 |
|---|
| 2026.04.27 | ₩2,509 | ₩2,583 | ₩2,483 | ₩2,483 | -1.06% | 68만 |
|---|
| 2026.04.24 | ₩2,549 | ₩2,589 | ₩2,483 | ₩2,523 | -1.05% | 73.3만 |
|---|
| 2026.04.23 | ₩2,683 | ₩2,683 | ₩2,496 | ₩2,496 | -6.97% | 144.6만 |
|---|
| 2026.04.22 | ₩2,576 | ₩2,736 | ₩2,549 | ₩2,683 | +4.15% | 167.7만 |
|---|
| 2026.04.21 | ₩2,750 | ₩2,750 | ₩2,536 | ₩2,563 | -6.80% | 179.6만 |
|---|
| 2026.04.20 | ₩2,790 | ₩2,803 | ₩2,643 | ₩2,723 | -2.39% | 168.8만 |
|---|
| 2026.04.17 | ₩2,830 | ₩2,890 | ₩2,736 | ₩2,803 | -0.94% | 134.8만 |
|---|
| 2026.04.16 | ₩2,963 | ₩3,123 | ₩2,776 | ₩2,790 | -5.86% | 324.2만 |
|---|
| 2026.04.15 | ₩2,670 | ₩2,950 | ₩2,640 | ₩2,937 | +10.00% | 368.7만 |
|---|
| 2026.04.14 | ₩2,736 | ₩2,876 | ₩2,636 | ₩2,710 | -0.98% | 232.4만 |
|---|
| 2026.04.13 | ₩2,670 | ₩2,763 | ₩2,536 | ₩2,670 | 0.00% | 196.7만 |
|---|
| 2026.04.10 | ₩2,736 | ₩2,870 | ₩2,630 | ₩2,696 | -1.46% | 365.3만 |
|---|
| 2026.04.09 | ₩2,403 | ₩2,896 | ₩2,403 | ₩2,683 | +11.67% | 1140.7만 |
|---|
| 2026.04.08 | ₩2,229 | ₩2,403 | ₩2,149 | ₩2,376 | +6.59% | 334.8만 |
|---|
| 2026.04.07 | ₩2,056 | ₩2,222 | ₩2,016 | ₩2,149 | +4.55% | 314.7만 |
|---|
| 2026.04.06 | ₩1,882 | ₩2,042 | ₩1,842 | ₩2,029 | +7.80% | 270만 |
|---|
| 2026.04.02 | ₩1,682 | ₩1,869 | ₩1,662 | ₩1,842 | +9.52% | 208.8만 |
|---|
| 2026.04.01 | ₩1,642 | ₩1,815 | ₩1,628 | ₩1,749 | +6.50% | 282.8만 |
|---|
| 2026.03.31 | ₩1,415 | ₩1,709 | ₩1,408 | ₩1,588 | +12.26% | 449.7만 |
|---|
| 2026.03.30 | ₩1,375 | ₩1,442 | ₩1,335 | ₩1,348 | -1.94% | 214.1만 |
|---|
| 2026.03.27 | ₩1,535 | ₩1,535 | ₩1,375 | ₩1,388 | -9.57% | 294만 |
|---|
| 2026.03.26 | ₩1,668 | ₩1,668 | ₩1,535 | ₩1,535 | -8.00% | 150.4만 |
|---|
| 2026.03.25 | ₩1,568 | ₩1,682 | ₩1,562 | ₩1,668 | +6.38% | 178.3만 |
|---|
| 2026.03.24 | ₩1,655 | ₩1,682 | ₩1,482 | ₩1,548 | -6.45% | 398.3만 |
|---|
| 2026.03.23 | ₩1,809 | ₩1,855 | ₩1,668 | ₩1,682 | -7.01% | 423.4만 |
|---|
| 2026.03.20 | ₩2,136 | ₩2,149 | ₩1,802 | ₩1,815 | -15.00% | 577.6만 |
|---|
| 2026.03.19 | ₩2,256 | ₩2,309 | ₩2,189 | ₩2,269 | +0.59% | 129.4만 |
|---|
| 2026.03.18 | ₩2,376 | ₩2,387 | ₩2,269 | ₩2,269 | -4.49% | 77.3만 |
|---|
| 2026.03.17 | ₩2,242 | ₩2,389 | ₩2,242 | ₩2,376 | +5.95% | 136.4만 |
|---|
| 2026.03.16 | ₩2,269 | ₩2,316 | ₩2,204 | ₩2,256 | -0.59% | 164.3만 |
|---|
| 2026.03.13 | ₩2,336 | ₩2,349 | ₩2,229 | ₩2,269 | -2.86% | 76.9만 |
|---|
| 2026.03.12 | ₩2,269 | ₩2,356 | ₩2,216 | ₩2,336 | +2.94% | 233.5만 |
|---|
| 2026.03.11 | ₩2,363 | ₩2,389 | ₩2,282 | ₩2,282 | -3.39% | 116.9만 |
|---|
| 2026.03.10 | ₩2,256 | ₩2,376 | ₩2,216 | ₩2,376 | +5.33% | 161.8만 |
|---|
| 2026.03.09 | ₩2,082 | ₩2,229 | ₩2,042 | ₩2,229 | +7.05% | 200.5만 |
|---|
| 2026.03.06 | ₩2,096 | ₩2,169 | ₩2,085 | ₩2,109 | +0.64% | 78만 |
|---|
| 2026.03.05 | ₩2,189 | ₩2,202 | ₩2,109 | ₩2,122 | -3.05% | 132.1만 |
|---|
| 2026.03.04 | ₩2,216 | ₩2,229 | ₩2,182 | ₩2,202 | -0.60% | 73.4만 |
|---|
| 2026.03.03 | ₩2,242 | ₩2,269 | ₩2,202 | ₩2,202 | -1.79% | 92.5만 |
|---|
| 2026.03.02 | ₩2,242 | ₩2,336 | ₩2,242 | ₩2,309 | +2.98% | 136.8만 |
|---|
| 2026.02.27 | ₩2,256 | ₩2,296 | ₩2,236 | ₩2,282 | +1.18% | 113.9만 |
|---|
| 2026.02.26 | ₩2,296 | ₩2,323 | ₩2,256 | ₩2,296 | 0.00% | 117.7만 |
|---|
| 2026.02.25 | ₩2,323 | ₩2,369 | ₩2,296 | ₩2,309 | -0.57% | 71만 |
|---|
| 2026.02.24 | ₩2,269 | ₩2,416 | ₩2,269 | ₩2,323 | +2.35% | 240.3만 |
|---|
| 2026.02.23 | ₩2,242 | ₩2,282 | ₩2,189 | ₩2,256 | +0.60% | 108.1만 |
|---|
| 2026.02.20 | ₩2,229 | ₩2,323 | ₩2,196 | ₩2,269 | +1.80% | 151.7만 |
|---|
| 2026.02.19 | ₩2,229 | ₩2,242 | ₩2,149 | ₩2,242 | +0.60% | 287.4만 |
|---|
| 2026.02.18 | ₩2,269 | ₩2,282 | ₩2,216 | ₩2,229 | -1.76% | 76.3만 |
|---|
| 2026.02.17 | ₩2,269 | ₩2,296 | ₩2,216 | ₩2,269 | 0.00% | 123.5만 |
|---|
| 2026.02.13 | ₩2,309 | ₩2,323 | ₩2,242 | ₩2,269 | -1.73% | 155.9만 |
|---|
| 2026.02.12 | ₩2,403 | ₩2,456 | ₩2,269 | ₩2,296 | -4.44% | 134.3만 |
|---|
| 2026.02.11 | ₩2,469 | ₩2,483 | ₩2,363 | ₩2,429 | -1.62% | 130.3만 |
|---|
| 2026.02.10 | ₩2,456 | ₩2,523 | ₩2,416 | ₩2,456 | 0.00% | 204.3만 |
|---|
| 2026.02.09 | ₩2,376 | ₩2,456 | ₩2,351 | ₩2,429 | +2.25% | 129.2만 |
|---|
| 2026.02.06 | ₩2,336 | ₩2,403 | ₩2,329 | ₩2,349 | +0.57% | 162.5만 |
|---|
| 2026.02.05 | ₩2,496 | ₩2,516 | ₩2,269 | ₩2,296 | -8.02% | 294.7만 |
|---|
| 2026.02.04 | ₩2,656 | ₩2,656 | ₩2,456 | ₩2,496 | -6.03% | 180.7만 |
|---|
| 2026.02.03 | ₩2,630 | ₩2,696 | ₩2,536 | ₩2,630 | 0.00% | 535.4만 |
|---|
| 2026.02.02 | ₩2,549 | ₩2,643 | ₩2,549 | ₩2,616 | +2.62% | 142.2만 |
|---|
| 2026.01.30 | ₩2,523 | ₩2,589 | ₩2,483 | ₩2,549 | +1.06% | 196.7만 |
|---|
| 2026.01.29 | ₩2,603 | ₩2,603 | ₩2,496 | ₩2,523 | -3.08% | 249.2만 |
|---|
| 2026.01.28 | ₩2,696 | ₩2,710 | ₩2,589 | ₩2,589 | -3.96% | 170.8만 |
|---|
| 2026.01.27 | ₩2,603 | ₩2,703 | ₩2,589 | ₩2,683 | +3.08% | 177만 |
|---|
| 2026.01.26 | ₩2,670 | ₩2,723 | ₩2,563 | ₩2,589 | -3.00% | 252.1만 |
|---|
| 2026.01.23 | ₩2,643 | ₩2,656 | ₩2,589 | ₩2,643 | 0.00% | 216.8만 |
|---|
| 2026.01.22 | ₩2,696 | ₩2,750 | ₩2,643 | ₩2,656 | -1.49% | 228.3만 |
|---|
| 2026.01.21 | ₩2,696 | ₩2,710 | ₩2,642 | ₩2,683 | -0.50% | 251.6만 |
|---|
| 2026.01.20 | ₩2,683 | ₩2,774 | ₩2,630 | ₩2,683 | 0.00% | 180.1만 |
|---|
| 2026.01.16 | ₩2,723 | ₩2,810 | ₩2,643 | ₩2,736 | +0.49% | 259.1만 |
|---|
| 2026.01.15 | ₩2,710 | ₩2,843 | ₩2,696 | ₩2,710 | 0.00% | 252.8만 |
|---|
| 2026.01.14 | ₩2,563 | ₩2,736 | ₩2,496 | ₩2,710 | +5.73% | 405.3만 |
|---|
| 2026.01.13 | ₩2,643 | ₩2,683 | ₩2,551 | ₩2,576 | -2.53% | 351.5만 |
|---|
| 2026.01.12 | ₩2,696 | ₩2,710 | ₩2,536 | ₩2,616 | -2.97% | 496.1만 |
|---|
| 2026.01.09 | ₩2,903 | ₩2,923 | ₩2,643 | ₩2,723 | -6.21% | 636.1만 |
|---|
| 2026.01.08 | ₩2,863 | ₩3,030 | ₩2,843 | ₩2,923 | +2.10% | 271.8만 |
|---|
| 2026.01.07 | ₩2,736 | ₩3,003 | ₩2,710 | ₩2,870 | +4.88% | 596.6만 |
|---|
| 2026.01.06 | ₩2,723 | ₩2,803 | ₩2,696 | ₩2,736 | +0.49% | 286.8만 |
|---|
| 2026.01.05 | ₩2,736 | ₩2,790 | ₩2,650 | ₩2,696 | -1.46% | 343.3만 |
|---|
| 2026.01.02 | ₩2,723 | ₩2,803 | ₩2,696 | ₩2,736 | +0.49% | 223.1만 |
|---|
| 2025.12.31 | ₩2,630 | ₩2,736 | ₩2,607 | ₩2,696 | +2.54% | 237.1만 |
|---|
| 2025.12.30 | ₩2,710 | ₩2,775 | ₩2,616 | ₩2,616 | -3.45% | 394.6만 |
|---|
| 2025.12.29 | ₩2,750 | ₩2,795 | ₩2,696 | ₩2,723 | -0.97% | 293.1만 |
|---|
| 2025.12.26 | ₩2,736 | ₩2,856 | ₩2,643 | ₩2,776 | +1.46% | 385만 |
|---|
| 2025.12.24 | ₩2,563 | ₩2,803 | ₩2,537 | ₩2,763 | +7.81% | 466.6만 |
|---|
| 2025.12.23 | ₩2,710 | ₩2,736 | ₩2,603 | ₩2,603 | -3.94% | 636.6만 |
|---|
| 2025.12.22 | ₩2,830 | ₩2,830 | ₩2,643 | ₩2,763 | -2.36% | 880.5만 |
|---|
| 2025.12.19 | ₩2,776 | ₩2,935 | ₩2,770 | ₩2,870 | +3.37% | 583.5만 |
|---|
| 2025.12.18 | ₩2,916 | ₩2,963 | ₩2,736 | ₩2,776 | -4.81% | 491.9만 |
|---|
| 2025.12.17 | ₩2,943 | ₩2,943 | ₩2,670 | ₩2,870 | -2.49% | 1276.9만 |
|---|
| 2025.12.16 | ₩3,123 | ₩3,430 | ₩2,937 | ₩2,937 | -5.98% | 1368.1만 |
|---|
| 2025.12.15 | ₩3,884 | ₩3,898 | ₩2,803 | ₩3,130 | -19.42% | 7230.5만 |
|---|
| 2025.12.12 | ₩4,071 | ₩4,084 | ₩2,149 | ₩3,217 | -20.98% | 2814만 |
|---|
| 2025.12.11 | ₩3,510 | ₩3,958 | ₩3,476 | ₩3,938 | +12.17% | 754만 |
|---|
| 2025.12.10 | ₩3,484 | ₩3,564 | ₩3,404 | ₩3,564 | +2.30% | 324.4만 |
|---|
| 2025.12.09 | ₩3,551 | ₩3,572 | ₩3,337 | ₩3,510 | -1.13% | 431.4만 |
|---|
| 2025.12.08 | ₩3,617 | ₩3,641 | ₩3,430 | ₩3,551 | -1.85% | 460.3만 |
|---|
| 2025.12.05 | ₩3,564 | ₩3,631 | ₩3,424 | ₩3,577 | +0.37% | 346.1만 |
|---|
| 2025.12.04 | ₩3,537 | ₩3,551 | ₩3,437 | ₩3,524 | -0.38% | 349.3만 |
|---|
| 2025.12.03 | ₩3,591 | ₩3,591 | ₩3,365 | ₩3,497 | -2.60% | 340.1만 |
|---|
| 2025.12.02 | ₩3,604 | ₩3,671 | ₩3,490 | ₩3,537 | -1.85% | 326만 |
|---|
| 2025.12.01 | ₩3,604 | ₩3,631 | ₩3,457 | ₩3,591 | -0.37% | 455.5만 |
|---|
| 2025.11.28 | ₩3,564 | ₩3,697 | ₩3,444 | ₩3,591 | +0.75% | 327.2만 |
|---|
| 2025.11.26 | ₩3,257 | ₩3,537 | ₩3,257 | ₩3,484 | +6.97% | 345.2만 |
|---|
| 2025.11.25 | ₩3,217 | ₩3,297 | ₩3,077 | ₩3,297 | +2.49% | 234.2만 |
|---|
| 2025.11.24 | ₩3,324 | ₩3,324 | ₩3,090 | ₩3,163 | -4.82% | 368.6만 |
|---|
| 2025.11.21 | ₩3,137 | ₩3,244 | ₩3,017 | ₩3,203 | +2.13% | 289.7만 |
|---|
| 2025.11.20 | ₩3,190 | ₩3,337 | ₩3,057 | ₩3,083 | -3.35% | 402.7만 |
|---|
| 2025.11.19 | ₩3,217 | ₩3,272 | ₩3,030 | ₩3,110 | -3.32% | 291.8만 |
|---|
| 2025.11.18 | ₩3,097 | ₩3,337 | ₩3,017 | ₩3,217 | +3.88% | 624.8만 |
|---|
| 2025.11.17 | ₩2,736 | ₩3,230 | ₩2,656 | ₩3,097 | +13.17% | 945.4만 |
|---|
| 2025.11.14 | ₩2,536 | ₩2,763 | ₩2,483 | ₩2,670 | +5.26% | 315.9만 |
|---|
| 2025.11.13 | ₩2,576 | ₩2,589 | ₩2,469 | ₩2,536 | -1.55% | 253.3만 |
|---|
| 2025.11.12 | ₩2,589 | ₩2,656 | ₩2,476 | ₩2,576 | -0.52% | 257만 |
|---|
| 2025.11.11 | ₩2,483 | ₩2,549 | ₩2,416 | ₩2,549 | +2.69% | 194.4만 |
|---|
| 2025.11.10 | ₩2,376 | ₩2,549 | ₩2,323 | ₩2,469 | +3.93% | 208만 |
|---|
| 2025.11.07 | ₩2,282 | ₩2,376 | ₩2,202 | ₩2,282 | 0.00% | 153.9만 |
|---|
| 2025.11.06 | ₩2,416 | ₩2,427 | ₩2,229 | ₩2,296 | -4.97% | 241.9만 |
|---|
| 2025.11.05 | ₩2,456 | ₩2,483 | ₩2,376 | ₩2,403 | -2.17% | 164.3만 |
|---|
| 2025.11.04 | ₩2,429 | ₩2,509 | ₩2,416 | ₩2,456 | +1.10% | 69.4만 |
|---|
| 2025.11.03 | ₩2,603 | ₩2,612 | ₩2,469 | ₩2,469 | -5.13% | 89.7만 |
|---|
| 2025.10.31 | ₩2,536 | ₩2,603 | ₩2,496 | ₩2,563 | +1.05% | 96.3만 |
|---|
| 2025.10.30 | ₩2,443 | ₩2,563 | ₩2,417 | ₩2,509 | +2.73% | 85.4만 |
|---|
| 2025.10.29 | ₩2,443 | ₩2,492 | ₩2,349 | ₩2,456 | +0.55% | 150.3만 |
|---|
| 2025.10.28 | ₩2,549 | ₩2,563 | ₩2,429 | ₩2,443 | -4.19% | 193.9만 |
|---|
| 2025.10.27 | ₩2,576 | ₩2,603 | ₩2,483 | ₩2,549 | -1.04% | 136.1만 |
|---|
| 2025.10.24 | ₩2,549 | ₩2,569 | ₩2,483 | ₩2,509 | -1.57% | 145.6만 |
|---|
| 2025.10.23 | ₩2,576 | ₩2,576 | ₩2,475 | ₩2,523 | -2.07% | 120.6만 |
|---|
| 2025.10.22 | ₩2,710 | ₩2,736 | ₩2,509 | ₩2,549 | -5.91% | 208.8만 |
|---|
| 2025.10.21 | ₩2,670 | ₩2,736 | ₩2,576 | ₩2,710 | +1.50% | 185.7만 |
|---|
| 2025.10.20 | ₩2,656 | ₩2,683 | ₩2,589 | ₩2,656 | 0.00% | 118.7만 |
|---|
| 2025.10.17 | ₩2,596 | ₩2,670 | ₩2,556 | ₩2,589 | -0.26% | 191.5만 |
|---|
| 2025.10.16 | ₩2,736 | ₩2,776 | ₩2,616 | ₩2,630 | -3.90% | 114.8만 |
|---|
| 2025.10.15 | ₩2,723 | ₩2,790 | ₩2,703 | ₩2,736 | +0.49% | 94.7만 |
|---|
| 2025.10.14 | ₩2,643 | ₩2,790 | ₩2,630 | ₩2,736 | +3.54% | 175.4만 |
|---|
| 2025.10.13 | ₩2,710 | ₩2,750 | ₩2,616 | ₩2,656 | -1.97% | 165.7만 |
|---|
| 2025.10.10 | ₩2,803 | ₩2,803 | ₩2,616 | ₩2,656 | -5.24% | 170.1만 |
|---|