시장 데이터를 불러오는 중
전체 종목
프로미스 뉴로사이언시스 과거 주가
ProMIS Neurosciences Inc. - Common Shares · PMN · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProMIS Neurosciences Inc. - Common Shares · PMN · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩12,149 | ₩13,610 | ₩12,149 | ₩12,886 | +6.07% | 1.9만 |
| 2026.10.08 | ₩12,095 | ₩12,564 | ₩11,773 | ₩12,269 | +1.44% | 3.5만 |
| 2026.10.07 | ₩12,296 | ₩12,765 | ₩12,082 | ₩12,229 | -0.55% | 2.5만 |
| 2026.10.06 | ₩12,685 | ₩12,765 | ₩11,773 | ₩12,350 | -2.64% | 2.6만 |
| 2026.10.05 | ₩12,739 | ₩13,101 | ₩12,162 | ₩12,564 | -1.37% | 3.8만 |
| 2026.10.02 | ₩12,658 | ₩13,919 | ₩12,283 | ₩12,604 | -0.42% | 2.7만 |
| 2026.10.01 | ₩14,723 | ₩14,723 | ₩12,350 | ₩12,578 | -14.57% | 10.2만 |
| 2026.09.30 | ₩14,321 | ₩15,179 | ₩13,972 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,549 |
| +1.59% |
| 1.3만 |
| 2026.09.29 | ₩14,160 | ₩14,884 | ₩14,120 | ₩14,267 | +0.76% | 1.7만 |
|---|
| 2026.09.28 | ₩14,951 | ₩15,514 | ₩14,093 | ₩14,281 | -4.48% | 2.5만 |
|---|
| 2026.09.25 | ₩16,171 | ₩16,171 | ₩14,951 | ₩15,112 | -6.55% | 2만 |
|---|
| 2026.09.24 | ₩17,204 | ₩17,512 | ₩15,139 | ₩15,514 | -9.82% | 5.3만 |
|---|
| 2026.09.23 | ₩18,035 | ₩18,478 | ₩17,351 | ₩17,351 | -3.79% | 4.4만 |
|---|
| 2026.09.22 | ₩18,504 | ₩19,068 | ₩18,035 | ₩18,209 | -1.59% | 9.4만 |
|---|
| 2026.09.21 | ₩18,156 | ₩19,068 | ₩17,606 | ₩18,276 | +0.66% | 2.6만 |
|---|
| 2026.09.18 | ₩18,129 | ₩19,054 | ₩18,129 | ₩18,786 | +3.62% | 2.4만 |
|---|
| 2026.09.17 | ₩17,432 | ₩18,370 | ₩17,271 | ₩18,049 | +3.54% | 2.3만 |
|---|
| 2026.09.16 | ₩17,767 | ₩17,767 | ₩16,627 | ₩17,271 | -2.79% | 3.3만 |
|---|
| 2026.09.15 | ₩18,169 | ₩18,679 | ₩17,029 | ₩17,284 | -4.87% | 4.9만 |
|---|
| 2026.09.14 | ₩17,499 | ₩18,183 | ₩17,499 | ₩17,780 | +1.61% | 2.2만 |
|---|
| 2026.09.11 | ₩18,075 | ₩18,692 | ₩17,445 | ₩18,183 | +0.59% | 2만 |
|---|
| 2026.09.10 | ₩19,148 | ₩19,148 | ₩17,405 | ₩17,968 | -6.16% | 5.4만 |
|---|
| 2026.09.09 | ₩17,271 | ₩20,060 | ₩16,439 | ₩19,269 | +11.57% | 12.7만 |
|---|
| 2026.09.08 | ₩16,775 | ₩17,606 | ₩16,453 | ₩16,801 | +0.16% | 3.8만 |
|---|
| 2026.09.04 | ₩17,472 | ₩18,049 | ₩16,734 | ₩16,895 | -3.30% | 2.4만 |
|---|
| 2026.09.03 | ₩18,639 | ₩18,987 | ₩17,110 | ₩17,298 | -7.19% | 3.7만 |
|---|
| 2026.09.02 | ₩18,035 | ₩19,148 | ₩17,727 | ₩18,746 | +3.94% | 9만 |
|---|
| 2026.09.01 | ₩17,767 | ₩19,188 | ₩17,445 | ₩17,901 | +0.75% | 4.2만 |
|---|
| 2026.08.31 | ₩18,491 | ₩19,229 | ₩17,526 | ₩17,526 | -5.22% | 2.5만 |
|---|
| 2026.08.28 | ₩18,866 | ₩19,577 | ₩18,062 | ₩18,491 | -1.99% | 5.2만 |
|---|
| 2026.08.27 | ₩19,604 | ₩20,368 | ₩18,665 | ₩18,759 | -4.31% | 1.7만 |
|---|
| 2026.08.26 | ₩20,395 | ₩20,395 | ₩18,987 | ₩19,389 | -4.93% | 3.2만 |
|---|
| 2026.08.25 | ₩20,114 | ₩20,596 | ₩19,443 | ₩20,596 | +2.40% | 6.1만 |
|---|
| 2026.08.24 | ₩19,363 | ₩20,730 | ₩19,081 | ₩19,845 | +2.49% | 3.9만 |
|---|
| 2026.08.21 | ₩20,181 | ₩20,181 | ₩19,322 | ₩19,456 | -3.59% | 7.2천 |
|---|
| 2026.08.20 | ₩20,060 | ₩20,060 | ₩19,363 | ₩19,993 | -0.33% | 1.6만 |
|---|
| 2026.08.19 | ₩20,596 | ₩20,784 | ₩19,309 | ₩19,658 | -4.56% | 2.3만 |
|---|
| 2026.08.18 | ₩19,658 | ₩20,114 | ₩18,866 | ₩20,087 | +2.18% | 1.7만 |
|---|
| 2026.08.17 | ₩19,698 | ₩20,060 | ₩19,135 | ₩19,658 | -0.20% | 2.5만 |
|---|
| 2026.08.14 | ₩20,489 | ₩20,489 | ₩19,376 | ₩19,926 | -2.75% | 3만 |
|---|
| 2026.08.13 | ₩19,604 | ₩20,114 | ₩19,202 | ₩19,832 | +1.16% | 1.5만 |
|---|
| 2026.08.12 | ₩20,114 | ₩20,114 | ₩18,907 | ₩19,443 | -3.33% | 1.3만 |
|---|
| 2026.08.11 | ₩19,577 | ₩20,114 | ₩18,719 | ₩20,073 | +2.53% | 3.3만 |
|---|
| 2026.08.10 | ₩20,060 | ₩21,468 | ₩18,773 | ₩19,738 | -1.60% | 4.9만 |
|---|
| 2026.08.07 | ₩18,142 | ₩19,725 | ₩17,874 | ₩19,725 | +8.72% | 2.8만 |
|---|
| 2026.08.06 | ₩17,888 | ₩18,491 | ₩17,794 | ₩17,874 | -0.07% | 1.5만 |
|---|
| 2026.08.05 | ₩18,142 | ₩18,437 | ₩17,405 | ₩18,075 | -0.37% | 4.6만 |
|---|
| 2026.08.04 | ₩19,202 | ₩19,564 | ₩17,794 | ₩18,196 | -5.24% | 1.9만 |
|---|
| 2026.08.03 | ₩18,330 | ₩19,832 | ₩18,330 | ₩18,960 | +3.44% | 1.8만 |
|---|
| 2026.07.31 | ₩19,684 | ₩20,020 | ₩18,062 | ₩18,397 | -6.54% | 3.4만 |
|---|
| 2026.07.30 | ₩18,719 | ₩20,730 | ₩18,102 | ₩20,006 | +6.88% | 4.6만 |
|---|
| 2026.07.29 | ₩19,577 | ₩19,577 | ₩17,767 | ₩18,853 | -3.70% | 26.3만 |
|---|
| 2026.07.28 | ₩18,853 | ₩23,131 | ₩16,292 | ₩19,470 | +3.27% | 177.3만 |
|---|
| 2026.07.27 | ₩16,882 | ₩16,882 | ₩15,085 | ₩15,715 | -6.91% | 9.8만 |
|---|
| 2026.07.24 | ₩18,612 | ₩18,612 | ₩15,957 | ₩16,359 | -12.10% | 9.2만 |
|---|
| 2026.07.23 | ₩18,330 | ₩18,773 | ₩16,641 | ₩16,909 | -7.75% | 10.7만 |
|---|
| 2026.07.22 | ₩19,363 | ₩19,363 | ₩18,397 | ₩18,759 | -3.12% | 9만 |
|---|
| 2026.07.21 | ₩20,046 | ₩20,811 | ₩18,679 | ₩19,430 | -3.08% | 26.2만 |
|---|
| 2026.07.20 | ₩20,020 | ₩22,380 | ₩19,698 | ₩20,221 | +1.00% | 21.3만 |
|---|
| 2026.07.17 | ₩17,418 | ₩21,253 | ₩17,311 | ₩20,368 | +16.94% | 13.3만 |
|---|
| 2026.07.16 | ₩18,102 | ₩18,947 | ₩17,686 | ₩17,834 | -1.48% | 16.3만 |
|---|
| 2026.07.15 | ₩18,639 | ₩19,014 | ₩17,834 | ₩18,786 | +0.79% | 7만 |
|---|
| 2026.07.14 | ₩17,633 | ₩18,813 | ₩17,633 | ₩18,317 | +3.88% | 13.2만 |
|---|
| 2026.07.13 | ₩18,920 | ₩19,792 | ₩17,164 | ₩17,164 | -9.28% | 7.6만 |
|---|
| 2026.07.10 | ₩19,443 | ₩19,778 | ₩18,639 | ₩19,108 | -1.72% | 10.2만 |
|---|
| 2026.07.09 | ₩18,531 | ₩20,114 | ₩18,102 | ₩19,135 | +3.26% | 5.2만 |
|---|
| 2026.07.08 | ₩18,531 | ₩18,719 | ₩17,981 | ₩18,478 | -0.29% | 6.7만 |
|---|
| 2026.07.07 | ₩18,558 | ₩19,175 | ₩18,169 | ₩18,169 | -2.10% | 10.8만 |
|---|
| 2026.07.06 | ₩18,062 | ₩18,974 | ₩18,049 | ₩18,384 | +1.78% | 5.5만 |
|---|
| 2026.07.02 | ₩18,612 | ₩18,612 | ₩17,499 | ₩17,901 | -3.82% | 4.5만 |
|---|
| 2026.07.01 | ₩17,177 | ₩19,175 | ₩16,627 | ₩18,035 | +5.00% | 6.3만 |
|---|
| 2026.06.30 | ₩14,911 | ₩18,786 | ₩14,750 | ₩17,646 | +18.35% | 29.7만 |
|---|
| 2026.06.29 | ₩14,294 | ₩14,750 | ₩14,120 | ₩14,415 | +0.84% | 1.9만 |
|---|
| 2026.06.26 | ₩13,959 | ₩14,294 | ₩13,919 | ₩14,120 | +1.15% | 4.6천 |
|---|
| 2026.06.25 | ₩14,214 | ₩14,307 | ₩13,731 | ₩13,744 | -3.30% | 1.2만 |
|---|
| 2026.06.24 | ₩14,093 | ₩14,187 | ₩13,610 | ₩13,731 | -2.57% | 2.3만 |
|---|
| 2026.06.23 | ₩14,133 | ₩14,857 | ₩14,133 | ₩14,334 | +1.42% | 1.1만 |
|---|
| 2026.06.22 | ₩14,549 | ₩14,750 | ₩14,214 | ₩14,321 | -1.57% | 2만 |
|---|
| 2026.06.18 | ₩13,838 | ₩14,415 | ₩13,838 | ₩14,133 | +2.13% | 5.9천 |
|---|
| 2026.06.17 | ₩14,576 | ₩14,576 | ₩13,905 | ₩13,919 | -4.51% | 1.3만 |
|---|
| 2026.06.16 | ₩13,851 | ₩14,388 | ₩13,489 | ₩13,624 | -1.65% | 1.7만 |
|---|
| 2026.06.15 | ₩14,093 | ₩14,133 | ₩13,409 | ₩13,476 | -4.38% | 6.8천 |
|---|
| 2026.06.12 | ₩14,227 | ₩14,415 | ₩13,838 | ₩13,878 | -2.45% | 1.8만 |
|---|
| 2026.06.11 | ₩13,409 | ₩14,415 | ₩13,409 | ₩14,348 | +7.00% | 6천 |
|---|
| 2026.06.10 | ₩12,189 | ₩13,811 | ₩12,189 | ₩13,677 | +12.21% | 2.6만 |
|---|
| 2026.06.09 | ₩13,101 | ₩13,476 | ₩12,712 | ₩13,074 | -0.20% | 1.1만 |
|---|
| 2026.06.08 | ₩13,342 | ₩13,972 | ₩12,685 | ₩13,020 | -2.41% | 1.3만 |
|---|
| 2026.06.05 | ₩13,101 | ₩13,811 | ₩12,189 | ₩12,242 | -6.55% | 3.2만 |
|---|
| 2026.06.04 | ₩13,315 | ₩13,422 | ₩12,967 | ₩13,047 | -2.01% | 1.4만 |
|---|
| 2026.06.03 | ₩13,664 | ₩14,482 | ₩12,886 | ₩12,940 | -5.30% | 3.8만 |
|---|
| 2026.06.02 | ₩13,945 | ₩14,267 | ₩13,288 | ₩13,610 | -2.40% | 3.9만 |
|---|
| 2026.06.01 | ₩14,938 | ₩14,938 | ₩13,945 | ₩13,959 | -6.55% | 1.5만 |
|---|
| 2026.05.29 | ₩14,576 | ₩15,246 | ₩13,892 | ₩14,495 | -0.55% | 4.7만 |
|---|
| 2026.05.28 | ₩14,106 | ₩14,696 | ₩14,079 | ₩14,576 | +3.33% | 1.3만 |
|---|
| 2026.05.27 | ₩13,878 | ₩14,133 | ₩13,543 | ₩14,053 | +1.26% | 1.2만 |
|---|
| 2026.05.26 | ₩14,723 | ₩14,723 | ₩13,892 | ₩13,892 | -5.65% | 3.4만 |
|---|
| 2026.05.22 | ₩14,415 | ₩14,750 | ₩14,294 | ₩14,723 | +2.14% | 2.9만 |
|---|
| 2026.05.21 | ₩14,629 | ₩14,643 | ₩14,079 | ₩14,549 | -0.55% | 2.1만 |
|---|
| 2026.05.20 | ₩14,482 | ₩14,482 | ₩14,079 | ₩14,214 | -1.85% | 6.5천 |
|---|
| 2026.05.19 | ₩14,187 | ₩14,482 | ₩14,079 | ₩14,281 | +0.66% | 1.4만 |
|---|
| 2026.05.18 | ₩13,919 | ₩14,160 | ₩13,583 | ₩13,999 | +0.58% | 2.7만 |
|---|
| 2026.05.15 | ₩14,160 | ₩14,348 | ₩13,932 | ₩13,932 | -1.61% | 3.4천 |
|---|
| 2026.05.14 | ₩14,348 | ₩14,482 | ₩14,120 | ₩14,187 | -1.12% | 1.9만 |
|---|
| 2026.05.13 | ₩13,892 | ₩14,482 | ₩13,892 | ₩14,173 | +2.03% | 8.8천 |
|---|
| 2026.05.12 | ₩14,214 | ₩14,669 | ₩13,892 | ₩14,066 | -1.04% | 2.5만 |
|---|
| 2026.05.11 | ₩13,208 | ₩14,938 | ₩13,181 | ₩14,321 | +8.43% | 6.2만 |
|---|
| 2026.05.08 | ₩13,342 | ₩13,664 | ₩12,484 | ₩13,181 | -1.21% | 3.3만 |
|---|
| 2026.05.07 | ₩14,750 | ₩14,750 | ₩12,913 | ₩13,181 | -10.64% | 11.4만 |
|---|
| 2026.05.06 | ₩14,777 | ₩15,407 | ₩14,589 | ₩14,750 | -0.18% | 2.8만 |
|---|
| 2026.05.05 | ₩14,951 | ₩15,058 | ₩14,750 | ₩14,830 | -0.81% | 4.3만 |
|---|
| 2026.05.04 | ₩14,817 | ₩15,313 | ₩14,763 | ₩14,844 | +0.18% | 3.3만 |
|---|
| 2026.05.01 | ₩14,790 | ₩15,420 | ₩14,750 | ₩14,763 | -0.18% | 3.4만 |
|---|
| 2026.04.30 | ₩14,777 | ₩15,407 | ₩14,696 | ₩14,804 | +0.18% | 2.9만 |
|---|
| 2026.04.29 | ₩14,683 | ₩15,367 | ₩14,549 | ₩14,951 | +1.83% | 3.5만 |
|---|
| 2026.04.28 | ₩15,219 | ₩15,420 | ₩14,468 | ₩14,549 | -4.41% | 3.4만 |
|---|
| 2026.04.27 | ₩15,072 | ₩15,554 | ₩14,763 | ₩14,884 | -1.25% | 4.6만 |
|---|
| 2026.04.24 | ₩15,246 | ₩15,420 | ₩14,750 | ₩15,072 | -1.14% | 3.1만 |
|---|
| 2026.04.23 | ₩15,206 | ₩15,675 | ₩14,589 | ₩14,589 | -4.06% | 2.1만 |
|---|
| 2026.04.22 | ₩14,468 | ₩15,957 | ₩14,468 | ₩14,897 | +2.97% | 3.2만 |
|---|
| 2026.04.21 | ₩15,233 | ₩15,407 | ₩14,120 | ₩14,388 | -5.55% | 5.4만 |
|---|
| 2026.04.20 | ₩15,984 | ₩16,091 | ₩14,884 | ₩15,353 | -3.94% | 5.9만 |
|---|
| 2026.04.17 | ₩16,077 | ₩16,493 | ₩15,085 | ₩15,461 | -3.84% | 3.6만 |
|---|
| 2026.04.16 | ₩16,104 | ₩16,936 | ₩15,045 | ₩15,876 | -1.42% | 8.8만 |
|---|
| 2026.04.15 | ₩16,721 | ₩17,029 | ₩16,158 | ₩16,493 | -1.36% | 3.1만 |
|---|
| 2026.04.14 | ₩17,324 | ₩17,968 | ₩15,957 | ₩16,158 | -6.73% | 1.7만 |
|---|
| 2026.04.13 | ₩16,962 | ₩18,504 | ₩16,962 | ₩17,324 | +2.13% | 3.6만 |
|---|
| 2026.04.10 | ₩15,930 | ₩17,740 | ₩15,930 | ₩16,895 | +6.06% | 3.6만 |
|---|
| 2026.04.09 | ₩14,254 | ₩17,123 | ₩14,254 | ₩16,761 | +17.59% | 4.8만 |
|---|
| 2026.04.08 | ₩15,836 | ₩15,876 | ₩14,214 | ₩14,348 | -9.40% | 2.4만 |
|---|
| 2026.04.07 | ₩14,428 | ₩15,139 | ₩14,214 | ₩14,589 | +1.12% | 3.2만 |
|---|
| 2026.04.06 | ₩17,029 | ₩17,606 | ₩14,173 | ₩14,696 | -13.70% | 17만 |
|---|
| 2026.04.02 | ₩17,365 | ₩18,102 | ₩16,775 | ₩16,775 | -3.40% | 3.3만 |
|---|
| 2026.04.01 | ₩17,231 | ₩18,639 | ₩17,231 | ₩17,432 | +1.17% | 1.3만 |
|---|
| 2026.03.31 | ₩17,137 | ₩18,759 | ₩16,989 | ₩17,029 | -0.63% | 4만 |
|---|
| 2026.03.30 | ₩19,711 | ₩19,711 | ₩17,056 | ₩17,271 | -12.38% | 3.5만 |
|---|
| 2026.03.27 | ₩19,832 | ₩20,569 | ₩19,121 | ₩19,765 | -0.34% | 3.2만 |
|---|
| 2026.03.26 | ₩21,186 | ₩21,454 | ₩18,947 | ₩20,288 | -4.24% | 3.2만 |
|---|
| 2026.03.25 | ₩23,385 | ₩24,136 | ₩21,253 | ₩21,253 | -9.12% | 2.2만 |
|---|
| 2026.03.24 | ₩23,211 | ₩25,102 | ₩23,211 | ₩23,372 | +0.69% | 1.7만 |
|---|
| 2026.03.23 | ₩23,881 | ₩24,351 | ₩23,600 | ₩23,828 | -0.22% | 7.6천 |
|---|
| 2026.03.20 | ₩25,477 | ₩25,477 | ₩22,795 | ₩23,600 | -7.37% | 1.5만 |
|---|
| 2026.03.19 | ₩22,205 | ₩24,726 | ₩21,508 | ₩24,418 | +9.96% | 3.8만 |
|---|
| 2026.03.18 | ₩26,590 | ₩26,590 | ₩22,795 | ₩22,795 | -14.27% | 2.8만 |
|---|
| 2026.03.17 | ₩26,094 | ₩26,952 | ₩22,996 | ₩26,215 | +0.46% | 6.7만 |
|---|
| 2026.03.16 | ₩23,788 | ₩27,033 | ₩22,098 | ₩27,033 | +13.64% | 8.9만 |
|---|
| 2026.03.13 | ₩27,488 | ₩28,186 | ₩22,527 | ₩24,337 | -11.46% | 6만 |
|---|
| 2026.03.12 | ₩26,898 | ₩28,427 | ₩25,879 | ₩26,751 | -0.55% | 3.5만 |
|---|
| 2026.03.11 | ₩29,312 | ₩30,036 | ₩26,818 | ₩26,939 | -8.10% | 3.8만 |
|---|
| 2026.03.10 | ₩32,048 | ₩32,155 | ₩28,226 | ₩29,084 | -9.25% | 3.9만 |
|---|
| 2026.03.09 | ₩30,559 | ₩33,362 | ₩30,237 | ₩31,873 | +4.30% | 3.8만 |
|---|
| 2026.03.06 | ₩33,469 | ₩34,796 | ₩29,553 | ₩31,377 | -6.25% | 6.7만 |
|---|
| 2026.03.05 | ₩33,563 | ₩36,741 | ₩32,182 | ₩33,241 | -0.96% | 10만 |
|---|
| 2026.03.04 | ₩33,415 | ₩34,796 | ₩30,854 | ₩32,249 | -3.49% | 5.7만 |
|---|
| 2026.03.03 | ₩29,768 | ₩33,523 | ₩29,004 | ₩32,986 | +10.81% | 4.6만 |
|---|
| 2026.03.02 | ₩29,352 | ₩32,155 | ₩28,038 | ₩30,559 | +4.11% | 12.5만 |
|---|
| 2026.02.27 | ₩27,180 | ₩33,026 | ₩27,180 | ₩31,525 | +15.98% | 10.8만 |
|---|
| 2026.02.26 | ₩25,491 | ₩29,272 | ₩24,968 | ₩27,971 | +9.73% | 4.6만 |
|---|
| 2026.02.25 | ₩24,083 | ₩27,113 | ₩22,795 | ₩26,630 | +10.58% | 9.8만 |
|---|
| 2026.02.24 | ₩21,454 | ₩24,083 | ₩21,334 | ₩24,083 | +12.25% | 6.6만 |
|---|
| 2026.02.23 | ₩21,454 | ₩21,454 | ₩20,502 | ₩21,173 | -1.31% | 2.2만 |
|---|
| 2026.02.20 | ₩21,951 | ₩22,125 | ₩20,449 | ₩21,575 | -1.71% | 3.3만 |
|---|
| 2026.02.19 | ₩21,924 | ₩22,246 | ₩20,114 | ₩21,669 | -1.16% | 6.9만 |
|---|
| 2026.02.18 | ₩20,878 | ₩22,782 | ₩20,811 | ₩21,843 | +4.62% | 2.9만 |
|---|
| 2026.02.17 | ₩20,382 | ₩22,125 | ₩20,382 | ₩21,682 | +6.38% | 4.5만 |
|---|
| 2026.02.13 | ₩20,502 | ₩20,583 | ₩20,100 | ₩20,449 | -0.26% | 1.9만 |
|---|
| 2026.02.12 | ₩19,363 | ₩20,181 | ₩19,215 | ₩20,060 | +3.60% | 2.5만 |
|---|
| 2026.02.11 | ₩19,148 | ₩20,181 | ₩18,893 | ₩19,591 | +2.31% | 2.3만 |
|---|
| 2026.02.10 | ₩17,754 | ₩19,322 | ₩17,445 | ₩19,161 | +7.93% | 4.6만 |
|---|
| 2026.02.09 | ₩17,740 | ₩18,732 | ₩17,029 | ₩17,499 | -1.36% | 4.9만 |
|---|
| 2026.02.06 | ₩18,773 | ₩18,773 | ₩17,029 | ₩17,070 | -9.07% | 6.2만 |
|---|
| 2026.02.05 | ₩20,717 | ₩21,387 | ₩17,566 | ₩17,566 | -15.21% | 6.4만 |
|---|
| 2026.02.04 | ₩20,838 | ₩21,790 | ₩20,717 | ₩20,985 | +0.71% | 4.8만 |
|---|
| 2026.02.03 | ₩18,974 | ₩23,332 | ₩18,786 | ₩21,320 | +12.37% | 23.9만 |
|---|
| 2026.02.02 | ₩18,236 | ₩20,100 | ₩17,700 | ₩18,840 | +3.31% | 19만 |
|---|
| 2026.01.30 | ₩25,075 | ₩26,617 | ₩17,110 | ₩18,987 | -24.28% | 793.4만 |
|---|
| 2026.01.29 | ₩16,158 | ₩16,614 | ₩15,823 | ₩16,104 | -0.33% | 5.5만 |
|---|
| 2026.01.28 | ₩14,576 | ₩16,547 | ₩14,361 | ₩16,198 | +11.13% | 3.2만 |
|---|
| 2026.01.27 | ₩12,604 | ₩15,380 | ₩12,604 | ₩14,294 | +13.40% | 4.6만 |
|---|
| 2026.01.26 | ₩12,832 | ₩13,409 | ₩12,014 | ₩12,028 | -6.27% | 2.2만 |
|---|
| 2026.01.23 | ₩12,430 | ₩13,650 | ₩12,269 | ₩12,645 | +1.73% | 2.4만 |
|---|
| 2026.01.22 | ₩11,210 | ₩12,551 | ₩11,210 | ₩12,403 | +10.65% | 4.5만 |
|---|
| 2026.01.21 | ₩11,049 | ₩11,357 | ₩10,861 | ₩11,062 | +0.12% | 5.7천 |
|---|
| 2026.01.20 | ₩10,928 | ₩11,210 | ₩10,834 | ₩10,942 | +0.12% | 1.1만 |
|---|
| 2026.01.16 | ₩10,928 | ₩11,304 | ₩10,888 | ₩10,969 | +0.37% | 9.3천 |
|---|
| 2026.01.15 | ₩10,700 | ₩11,411 | ₩10,700 | ₩10,928 | +2.13% | 3.2천 |
|---|
| 2026.01.14 | ₩10,928 | ₩11,116 | ₩10,915 | ₩10,915 | -0.12% | 2.5천 |
|---|
| 2026.01.13 | ₩11,089 | ₩11,210 | ₩10,928 | ₩10,942 | -1.33% | 3.3천 |
|---|
| 2026.01.12 | ₩10,982 | ₩11,733 | ₩10,982 | ₩11,009 | +0.24% | 1.2만 |
|---|
| 2026.01.09 | ₩11,384 | ₩11,424 | ₩10,902 | ₩10,902 | -4.24% | 4.9천 |
|---|
| 2026.01.08 | ₩11,049 | ₩11,438 | ₩11,049 | ₩11,371 | +2.91% | 1.3만 |
|---|
| 2026.01.07 | ₩10,405 | ₩11,518 | ₩10,392 | ₩11,076 | +6.44% | 1.7만 |
|---|
| 2026.01.06 | ₩9,963 | ₩10,781 | ₩9,963 | ₩10,312 | +3.50% | 2.6만 |
|---|
| 2026.01.05 | ₩9,400 | ₩10,325 | ₩9,400 | ₩9,923 | +5.56% | 4.5만 |
|---|
| 2026.01.02 | ₩9,011 | ₩9,681 | ₩9,011 | ₩9,574 | +6.25% | 8천 |
|---|
| 2025.12.31 | ₩9,400 | ₩9,494 | ₩8,877 | ₩9,158 | -2.57% | 2.9만 |
|---|
| 2025.12.30 | ₩9,896 | ₩10,110 | ₩9,145 | ₩9,373 | -5.28% | 2.9만 |
|---|
| 2025.12.29 | ₩10,191 | ₩10,191 | ₩9,574 | ₩9,882 | -3.03% | 1.7만 |
|---|
| 2025.12.26 | ₩10,995 | ₩10,995 | ₩10,258 | ₩10,271 | -6.59% | 2.4만 |
|---|
| 2025.12.24 | ₩10,902 | ₩11,706 | ₩10,848 | ₩11,089 | +1.72% | 1.7만 |
|---|
| 2025.12.23 | ₩10,928 | ₩11,076 | ₩10,727 | ₩10,902 | -0.25% | 1.1만 |
|---|
| 2025.12.22 | ₩11,599 | ₩11,854 | ₩10,794 | ₩10,902 | -6.01% | 2.8만 |
|---|
| 2025.12.19 | ₩11,639 | ₩12,095 | ₩11,438 | ₩11,465 | -1.50% | 1.3만 |
|---|
| 2025.12.18 | ₩12,242 | ₩12,269 | ₩11,143 | ₩11,290 | -7.78% | 4.8만 |
|---|
| 2025.12.17 | ₩12,095 | ₩12,242 | ₩11,921 | ₩11,961 | -1.11% | 1.7만 |
|---|
| 2025.12.16 | ₩12,256 | ₩12,631 | ₩12,095 | ₩12,524 | +2.19% | 1.8만 |
|---|
| 2025.12.15 | ₩11,961 | ₩12,390 | ₩11,559 | ₩12,390 | +3.59% | 2.2만 |
|---|
| 2025.12.12 | ₩11,854 | ₩12,082 | ₩11,532 | ₩12,055 | +1.70% | 1.5만 |
|---|
| 2025.12.11 | ₩12,082 | ₩12,135 | ₩11,518 | ₩11,746 | -2.77% | 1.7만 |
|---|
| 2025.12.10 | ₩10,888 | ₩12,417 | ₩10,888 | ₩12,202 | +12.07% | 5.4만 |
|---|
| 2025.12.09 | ₩10,338 | ₩11,116 | ₩10,338 | ₩10,902 | +5.45% | 1.2만 |
|---|
| 2025.12.08 | ₩10,727 | ₩10,942 | ₩10,218 | ₩10,218 | -4.75% | 1.6만 |
|---|
| 2025.12.05 | ₩10,271 | ₩10,902 | ₩9,856 | ₩10,607 | +3.26% | 5.8만 |
|---|
| 2025.12.04 | ₩9,976 | ₩10,392 | ₩9,976 | ₩10,231 | +2.55% | 1.9만 |
|---|
| 2025.12.03 | ₩9,990 | ₩10,258 | ₩9,547 | ₩9,869 | -1.21% | 2.4만 |
|---|
| 2025.12.02 | ₩9,520 | ₩10,660 | ₩9,386 | ₩9,976 | +4.79% | 5.4만 |
|---|
| 2025.12.01 | ₩8,729 | ₩9,923 | ₩8,729 | ₩9,386 | +7.53% | 8.6만 |
|---|
| 2025.11.28 | ₩9,453 | ₩10,620 | ₩8,407 | ₩9,064 | -4.11% | 8.3만 |
|---|
| 2025.11.26 | ₩10,057 | ₩10,392 | ₩9,722 | ₩9,722 | -3.33% | 5.5만 |
|---|
| 2025.11.25 | ₩11,062 | ₩11,398 | ₩10,392 | ₩10,727 | -3.03% | 2.6만 |
|---|
| 2025.11.24 | ₩10,057 | ₩11,733 | ₩10,057 | ₩11,062 | +10.00% | 16만 |
|---|
| 2025.11.21 | ₩13,074 | ₩15,085 | ₩13,074 | ₩14,079 | +7.69% | 4.4만 |
|---|
| 2025.11.20 | ₩14,415 | ₩14,750 | ₩12,739 | ₩12,739 | -11.63% | 1.9만 |
|---|
| 2025.11.19 | ₩12,403 | ₩15,085 | ₩12,403 | ₩14,079 | +13.51% | 7.3만 |
|---|
| 2025.11.18 | ₩11,733 | ₩12,403 | ₩11,733 | ₩12,068 | +2.86% | 1.7만 |
|---|
| 2025.11.17 | ₩13,409 | ₩13,409 | ₩11,733 | ₩12,068 | -10.00% | 1.9만 |
|---|
| 2025.11.14 | ₩13,074 | ₩13,409 | ₩12,739 | ₩13,074 | 0.00% | 2만 |
|---|
| 2025.11.13 | ₩14,079 | ₩14,079 | ₩12,739 | ₩13,074 | -7.14% | 1.8만 |
|---|
| 2025.11.12 | ₩13,744 | ₩15,085 | ₩13,409 | ₩13,744 | 0.00% | 2만 |
|---|
| 2025.11.11 | ₩13,409 | ₩13,744 | ₩12,739 | ₩13,409 | 0.00% | 9.9천 |
|---|
| 2025.11.10 | ₩12,739 | ₩13,074 | ₩12,739 | ₩13,074 | +2.63% | 1.3만 |
|---|
| 2025.11.07 | ₩13,744 | ₩13,744 | ₩12,068 | ₩12,739 | -7.32% | 1.9만 |
|---|
| 2025.11.06 | ₩13,744 | ₩14,079 | ₩12,739 | ₩13,074 | -4.88% | 1.9만 |
|---|
| 2025.11.05 | ₩13,409 | ₩14,079 | ₩13,409 | ₩13,744 | +2.50% | 1.1만 |
|---|
| 2025.11.04 | ₩13,744 | ₩14,079 | ₩13,409 | ₩13,744 | 0.00% | 7.8천 |
|---|
| 2025.11.03 | ₩14,079 | ₩14,079 | ₩13,074 | ₩13,744 | -2.38% | 1.7만 |
|---|
| 2025.10.31 | ₩14,079 | ₩14,415 | ₩13,744 | ₩14,079 | 0.00% | 1.4만 |
|---|
| 2025.10.30 | ₩13,744 | ₩14,415 | ₩13,744 | ₩14,079 | +2.44% | 1.4만 |
|---|
| 2025.10.29 | ₩14,750 | ₩14,750 | ₩13,744 | ₩14,079 | -4.55% | 1.5만 |
|---|
| 2025.10.28 | ₩16,091 | ₩16,091 | ₩14,415 | ₩14,750 | -8.33% | 1.3만 |
|---|
| 2025.10.27 | ₩14,750 | ₩15,756 | ₩14,415 | ₩15,420 | +4.55% | 1.7만 |
|---|
| 2025.10.24 | ₩14,079 | ₩15,085 | ₩14,079 | ₩14,415 | +2.38% | 1.4만 |
|---|
| 2025.10.23 | ₩14,750 | ₩14,750 | ₩13,744 | ₩14,415 | -2.27% | 1.4만 |
|---|
| 2025.10.22 | ₩14,750 | ₩15,420 | ₩13,744 | ₩14,079 | -4.55% | 2.6만 |
|---|
| 2025.10.21 | ₩15,085 | ₩15,420 | ₩14,415 | ₩14,750 | -2.22% | 2.2만 |
|---|
| 2025.10.20 | ₩14,750 | ₩16,091 | ₩14,750 | ₩15,085 | +2.27% | 2.4만 |
|---|
| 2025.10.17 | ₩15,085 | ₩15,756 | ₩14,079 | ₩14,750 | -2.22% | 1.8만 |
|---|
| 2025.10.16 | ₩16,091 | ₩17,096 | ₩15,085 | ₩15,756 | -2.08% | 3만 |
|---|
| 2025.10.15 | ₩16,091 | ₩16,761 | ₩15,420 | ₩16,091 | 0.00% | 2.7만 |
|---|
| 2025.10.14 | ₩16,091 | ₩16,091 | ₩15,085 | ₩15,420 | -4.17% | 2.5만 |
|---|
| 2025.10.13 | ₩16,761 | ₩16,761 | ₩15,085 | ₩16,091 | -4.00% | 3만 |
|---|
| 2025.10.10 | ₩17,432 | ₩17,767 | ₩16,091 | ₩16,426 | -5.77% | 3만 |
|---|