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 | ₩12,154 | ₩13,617 | ₩12,154 | ₩12,892 | +6.07% | 1.9만 |
| 2026.10.08 | ₩12,101 | ₩12,570 | ₩11,779 | ₩12,275 | +1.44% | 3.5만 |
| 2026.10.07 | ₩12,302 | ₩12,771 | ₩12,087 | ₩12,235 | -0.55% | 2.5만 |
| 2026.10.06 | ₩12,691 | ₩12,771 | ₩11,779 | ₩12,355 | -2.64% | 2.6만 |
| 2026.10.05 | ₩12,745 | ₩13,107 | ₩12,168 | ₩12,570 | -1.37% | 3.8만 |
| 2026.10.02 | ₩12,664 | ₩13,925 | ₩12,288 | ₩12,610 | -0.42% | 2.7만 |
| 2026.10.01 | ₩14,730 | ₩14,730 | ₩12,355 | ₩12,584 | -14.57% | 10.2만 |
| 2026.09.30 | ₩14,328 | ₩15,186 | ₩13,979 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,556 |
| +1.59% |
| 1.3만 |
| 2026.09.29 | ₩14,167 | ₩14,891 | ₩14,126 | ₩14,274 | +0.76% | 1.7만 |
|---|
| 2026.09.28 | ₩14,958 | ₩15,522 | ₩14,099 | ₩14,287 | -4.48% | 2.5만 |
|---|
| 2026.09.25 | ₩16,179 | ₩16,179 | ₩14,958 | ₩15,119 | -6.55% | 2만 |
|---|
| 2026.09.24 | ₩17,212 | ₩17,520 | ₩15,146 | ₩15,522 | -9.82% | 5.3만 |
|---|
| 2026.09.23 | ₩18,044 | ₩18,486 | ₩17,359 | ₩17,359 | -3.79% | 4.4만 |
|---|
| 2026.09.22 | ₩18,513 | ₩19,077 | ₩18,044 | ₩18,218 | -1.59% | 9.4만 |
|---|
| 2026.09.21 | ₩18,164 | ₩19,077 | ₩17,614 | ₩18,285 | +0.66% | 2.6만 |
|---|
| 2026.09.18 | ₩18,137 | ₩19,063 | ₩18,137 | ₩18,795 | +3.62% | 2.4만 |
|---|
| 2026.09.17 | ₩17,440 | ₩18,379 | ₩17,279 | ₩18,057 | +3.54% | 2.3만 |
|---|
| 2026.09.16 | ₩17,775 | ₩17,775 | ₩16,635 | ₩17,279 | -2.79% | 3.3만 |
|---|
| 2026.09.15 | ₩18,178 | ₩18,688 | ₩17,037 | ₩17,292 | -4.87% | 4.9만 |
|---|
| 2026.09.14 | ₩17,507 | ₩18,191 | ₩17,507 | ₩17,789 | +1.61% | 2.2만 |
|---|
| 2026.09.11 | ₩18,084 | ₩18,701 | ₩17,453 | ₩18,191 | +0.59% | 2만 |
|---|
| 2026.09.10 | ₩19,157 | ₩19,157 | ₩17,413 | ₩17,977 | -6.16% | 5.4만 |
|---|
| 2026.09.09 | ₩17,279 | ₩20,069 | ₩16,447 | ₩19,278 | +11.57% | 12.7만 |
|---|
| 2026.09.08 | ₩16,783 | ₩17,614 | ₩16,461 | ₩16,809 | +0.16% | 3.8만 |
|---|
| 2026.09.04 | ₩17,480 | ₩18,057 | ₩16,742 | ₩16,903 | -3.30% | 2.4만 |
|---|
| 2026.09.03 | ₩18,647 | ₩18,996 | ₩17,118 | ₩17,306 | -7.19% | 3.7만 |
|---|
| 2026.09.02 | ₩18,044 | ₩19,157 | ₩17,735 | ₩18,755 | +3.94% | 9만 |
|---|
| 2026.09.01 | ₩17,775 | ₩19,197 | ₩17,453 | ₩17,909 | +0.75% | 4.2만 |
|---|
| 2026.08.31 | ₩18,500 | ₩19,238 | ₩17,534 | ₩17,534 | -5.22% | 2.5만 |
|---|
| 2026.08.28 | ₩18,875 | ₩19,586 | ₩18,070 | ₩18,500 | -1.99% | 5.2만 |
|---|
| 2026.08.27 | ₩19,613 | ₩20,378 | ₩18,674 | ₩18,768 | -4.31% | 1.7만 |
|---|
| 2026.08.26 | ₩20,405 | ₩20,405 | ₩18,996 | ₩19,399 | -4.93% | 3.2만 |
|---|
| 2026.08.25 | ₩20,123 | ₩20,606 | ₩19,452 | ₩20,606 | +2.40% | 6.1만 |
|---|
| 2026.08.24 | ₩19,372 | ₩20,740 | ₩19,090 | ₩19,855 | +2.49% | 3.9만 |
|---|
| 2026.08.21 | ₩20,190 | ₩20,190 | ₩19,331 | ₩19,466 | -3.59% | 7.2천 |
|---|
| 2026.08.20 | ₩20,069 | ₩20,069 | ₩19,372 | ₩20,002 | -0.33% | 1.6만 |
|---|
| 2026.08.19 | ₩20,606 | ₩20,794 | ₩19,318 | ₩19,667 | -4.56% | 2.3만 |
|---|
| 2026.08.18 | ₩19,667 | ₩20,123 | ₩18,875 | ₩20,096 | +2.18% | 1.7만 |
|---|
| 2026.08.17 | ₩19,707 | ₩20,069 | ₩19,144 | ₩19,667 | -0.20% | 2.5만 |
|---|
| 2026.08.14 | ₩20,499 | ₩20,499 | ₩19,385 | ₩19,935 | -2.75% | 3만 |
|---|
| 2026.08.13 | ₩19,613 | ₩20,123 | ₩19,211 | ₩19,841 | +1.16% | 1.5만 |
|---|
| 2026.08.12 | ₩20,123 | ₩20,123 | ₩18,916 | ₩19,452 | -3.33% | 1.3만 |
|---|
| 2026.08.11 | ₩19,586 | ₩20,123 | ₩18,728 | ₩20,083 | +2.53% | 3.3만 |
|---|
| 2026.08.10 | ₩20,069 | ₩21,478 | ₩18,781 | ₩19,747 | -1.60% | 4.9만 |
|---|
| 2026.08.07 | ₩18,151 | ₩19,734 | ₩17,883 | ₩19,734 | +8.72% | 2.8만 |
|---|
| 2026.08.06 | ₩17,896 | ₩18,500 | ₩17,802 | ₩17,883 | -0.07% | 1.5만 |
|---|
| 2026.08.05 | ₩18,151 | ₩18,446 | ₩17,413 | ₩18,084 | -0.37% | 4.6만 |
|---|
| 2026.08.04 | ₩19,211 | ₩19,573 | ₩17,802 | ₩18,205 | -5.24% | 1.9만 |
|---|
| 2026.08.03 | ₩18,339 | ₩19,841 | ₩18,339 | ₩18,969 | +3.44% | 1.8만 |
|---|
| 2026.07.31 | ₩19,694 | ₩20,029 | ₩18,070 | ₩18,406 | -6.54% | 3.4만 |
|---|
| 2026.07.30 | ₩18,728 | ₩20,740 | ₩18,111 | ₩20,016 | +6.88% | 4.6만 |
|---|
| 2026.07.29 | ₩19,586 | ₩19,586 | ₩17,775 | ₩18,862 | -3.70% | 26.3만 |
|---|
| 2026.07.28 | ₩18,862 | ₩23,141 | ₩16,300 | ₩19,479 | +3.27% | 177.3만 |
|---|
| 2026.07.27 | ₩16,890 | ₩16,890 | ₩15,092 | ₩15,723 | -6.91% | 9.8만 |
|---|
| 2026.07.24 | ₩18,620 | ₩18,620 | ₩15,964 | ₩16,367 | -12.10% | 9.2만 |
|---|
| 2026.07.23 | ₩18,339 | ₩18,781 | ₩16,648 | ₩16,917 | -7.75% | 10.7만 |
|---|
| 2026.07.22 | ₩19,372 | ₩19,372 | ₩18,406 | ₩18,768 | -3.12% | 9만 |
|---|
| 2026.07.21 | ₩20,056 | ₩20,821 | ₩18,688 | ₩19,439 | -3.08% | 26.2만 |
|---|
| 2026.07.20 | ₩20,029 | ₩22,390 | ₩19,707 | ₩20,230 | +1.00% | 21.3만 |
|---|
| 2026.07.17 | ₩17,426 | ₩21,263 | ₩17,319 | ₩20,378 | +16.94% | 13.3만 |
|---|
| 2026.07.16 | ₩18,111 | ₩18,956 | ₩17,695 | ₩17,842 | -1.48% | 16.3만 |
|---|
| 2026.07.15 | ₩18,647 | ₩19,023 | ₩17,842 | ₩18,795 | +0.79% | 7만 |
|---|
| 2026.07.14 | ₩17,641 | ₩18,822 | ₩17,641 | ₩18,325 | +3.88% | 13.2만 |
|---|
| 2026.07.13 | ₩18,929 | ₩19,801 | ₩17,172 | ₩17,172 | -9.28% | 7.6만 |
|---|
| 2026.07.10 | ₩19,452 | ₩19,788 | ₩18,647 | ₩19,117 | -1.72% | 10.2만 |
|---|
| 2026.07.09 | ₩18,540 | ₩20,123 | ₩18,111 | ₩19,144 | +3.26% | 5.2만 |
|---|
| 2026.07.08 | ₩18,540 | ₩18,728 | ₩17,990 | ₩18,486 | -0.29% | 6.7만 |
|---|
| 2026.07.07 | ₩18,567 | ₩19,184 | ₩18,178 | ₩18,178 | -2.10% | 10.8만 |
|---|
| 2026.07.06 | ₩18,070 | ₩18,983 | ₩18,057 | ₩18,392 | +1.78% | 5.5만 |
|---|
| 2026.07.02 | ₩18,620 | ₩18,620 | ₩17,507 | ₩17,909 | -3.82% | 4.5만 |
|---|
| 2026.07.01 | ₩17,185 | ₩19,184 | ₩16,635 | ₩18,044 | +5.00% | 6.3만 |
|---|
| 2026.06.30 | ₩14,918 | ₩18,795 | ₩14,757 | ₩17,655 | +18.35% | 29.7만 |
|---|
| 2026.06.29 | ₩14,301 | ₩14,757 | ₩14,126 | ₩14,421 | +0.84% | 1.9만 |
|---|
| 2026.06.26 | ₩13,965 | ₩14,301 | ₩13,925 | ₩14,126 | +1.15% | 4.6천 |
|---|
| 2026.06.25 | ₩14,220 | ₩14,314 | ₩13,737 | ₩13,751 | -3.30% | 1.2만 |
|---|
| 2026.06.24 | ₩14,099 | ₩14,193 | ₩13,617 | ₩13,737 | -2.57% | 2.3만 |
|---|
| 2026.06.23 | ₩14,140 | ₩14,864 | ₩14,140 | ₩14,341 | +1.42% | 1.1만 |
|---|
| 2026.06.22 | ₩14,556 | ₩14,757 | ₩14,220 | ₩14,328 | -1.57% | 2만 |
|---|
| 2026.06.18 | ₩13,845 | ₩14,421 | ₩13,845 | ₩14,140 | +2.13% | 5.9천 |
|---|
| 2026.06.17 | ₩14,582 | ₩14,582 | ₩13,912 | ₩13,925 | -4.51% | 1.3만 |
|---|
| 2026.06.16 | ₩13,858 | ₩14,395 | ₩13,496 | ₩13,630 | -1.65% | 1.7만 |
|---|
| 2026.06.15 | ₩14,099 | ₩14,140 | ₩13,415 | ₩13,482 | -4.38% | 6.8천 |
|---|
| 2026.06.12 | ₩14,234 | ₩14,421 | ₩13,845 | ₩13,885 | -2.45% | 1.8만 |
|---|
| 2026.06.11 | ₩13,415 | ₩14,421 | ₩13,415 | ₩14,354 | +7.00% | 6천 |
|---|
| 2026.06.10 | ₩12,195 | ₩13,818 | ₩12,195 | ₩13,684 | +12.21% | 2.6만 |
|---|
| 2026.06.09 | ₩13,107 | ₩13,482 | ₩12,718 | ₩13,080 | -0.20% | 1.1만 |
|---|
| 2026.06.08 | ₩13,348 | ₩13,979 | ₩12,691 | ₩13,026 | -2.41% | 1.3만 |
|---|
| 2026.06.05 | ₩13,107 | ₩13,818 | ₩12,195 | ₩12,248 | -6.55% | 3.2만 |
|---|
| 2026.06.04 | ₩13,321 | ₩13,429 | ₩12,973 | ₩13,053 | -2.01% | 1.4만 |
|---|
| 2026.06.03 | ₩13,670 | ₩14,489 | ₩12,892 | ₩12,946 | -5.30% | 3.8만 |
|---|
| 2026.06.02 | ₩13,952 | ₩14,274 | ₩13,295 | ₩13,617 | -2.40% | 3.9만 |
|---|
| 2026.06.01 | ₩14,945 | ₩14,945 | ₩13,952 | ₩13,965 | -6.55% | 1.5만 |
|---|
| 2026.05.29 | ₩14,582 | ₩15,253 | ₩13,898 | ₩14,502 | -0.55% | 4.7만 |
|---|
| 2026.05.28 | ₩14,113 | ₩14,703 | ₩14,086 | ₩14,582 | +3.33% | 1.3만 |
|---|
| 2026.05.27 | ₩13,885 | ₩14,140 | ₩13,549 | ₩14,059 | +1.26% | 1.2만 |
|---|
| 2026.05.26 | ₩14,730 | ₩14,730 | ₩13,898 | ₩13,898 | -5.65% | 3.4만 |
|---|
| 2026.05.22 | ₩14,421 | ₩14,757 | ₩14,301 | ₩14,730 | +2.14% | 2.9만 |
|---|
| 2026.05.21 | ₩14,636 | ₩14,650 | ₩14,086 | ₩14,556 | -0.55% | 2.1만 |
|---|
| 2026.05.20 | ₩14,489 | ₩14,489 | ₩14,086 | ₩14,220 | -1.85% | 6.5천 |
|---|
| 2026.05.19 | ₩14,193 | ₩14,489 | ₩14,086 | ₩14,287 | +0.66% | 1.4만 |
|---|
| 2026.05.18 | ₩13,925 | ₩14,167 | ₩13,590 | ₩14,006 | +0.58% | 2.7만 |
|---|
| 2026.05.15 | ₩14,167 | ₩14,354 | ₩13,938 | ₩13,938 | -1.61% | 3.4천 |
|---|
| 2026.05.14 | ₩14,354 | ₩14,489 | ₩14,126 | ₩14,193 | -1.12% | 1.9만 |
|---|
| 2026.05.13 | ₩13,898 | ₩14,489 | ₩13,898 | ₩14,180 | +2.03% | 8.8천 |
|---|
| 2026.05.12 | ₩14,220 | ₩14,676 | ₩13,898 | ₩14,073 | -1.04% | 2.5만 |
|---|
| 2026.05.11 | ₩13,214 | ₩14,945 | ₩13,187 | ₩14,328 | +8.43% | 6.2만 |
|---|
| 2026.05.08 | ₩13,348 | ₩13,670 | ₩12,490 | ₩13,187 | -1.21% | 3.3만 |
|---|
| 2026.05.07 | ₩14,757 | ₩14,757 | ₩12,919 | ₩13,187 | -10.64% | 11.4만 |
|---|
| 2026.05.06 | ₩14,784 | ₩15,414 | ₩14,596 | ₩14,757 | -0.18% | 2.8만 |
|---|
| 2026.05.05 | ₩14,958 | ₩15,065 | ₩14,757 | ₩14,837 | -0.81% | 4.3만 |
|---|
| 2026.05.04 | ₩14,824 | ₩15,320 | ₩14,770 | ₩14,851 | +0.18% | 3.3만 |
|---|
| 2026.05.01 | ₩14,797 | ₩15,428 | ₩14,757 | ₩14,770 | -0.18% | 3.4만 |
|---|
| 2026.04.30 | ₩14,784 | ₩15,414 | ₩14,703 | ₩14,810 | +0.18% | 2.9만 |
|---|
| 2026.04.29 | ₩14,690 | ₩15,374 | ₩14,556 | ₩14,958 | +1.83% | 3.5만 |
|---|
| 2026.04.28 | ₩15,226 | ₩15,428 | ₩14,475 | ₩14,556 | -4.41% | 3.4만 |
|---|
| 2026.04.27 | ₩15,079 | ₩15,562 | ₩14,770 | ₩14,891 | -1.25% | 4.6만 |
|---|
| 2026.04.24 | ₩15,253 | ₩15,428 | ₩14,757 | ₩15,079 | -1.14% | 3.1만 |
|---|
| 2026.04.23 | ₩15,213 | ₩15,682 | ₩14,596 | ₩14,596 | -4.06% | 2.1만 |
|---|
| 2026.04.22 | ₩14,475 | ₩15,964 | ₩14,475 | ₩14,904 | +2.97% | 3.2만 |
|---|
| 2026.04.21 | ₩15,240 | ₩15,414 | ₩14,126 | ₩14,395 | -5.55% | 5.4만 |
|---|
| 2026.04.20 | ₩15,991 | ₩16,098 | ₩14,891 | ₩15,361 | -3.94% | 5.9만 |
|---|
| 2026.04.17 | ₩16,085 | ₩16,501 | ₩15,092 | ₩15,468 | -3.84% | 3.6만 |
|---|
| 2026.04.16 | ₩16,112 | ₩16,944 | ₩15,052 | ₩15,884 | -1.42% | 8.8만 |
|---|
| 2026.04.15 | ₩16,729 | ₩17,037 | ₩16,165 | ₩16,501 | -1.36% | 3.1만 |
|---|
| 2026.04.14 | ₩17,333 | ₩17,977 | ₩15,964 | ₩16,165 | -6.73% | 1.7만 |
|---|
| 2026.04.13 | ₩16,970 | ₩18,513 | ₩16,970 | ₩17,333 | +2.13% | 3.6만 |
|---|
| 2026.04.10 | ₩15,937 | ₩17,748 | ₩15,937 | ₩16,903 | +6.06% | 3.6만 |
|---|
| 2026.04.09 | ₩14,260 | ₩17,131 | ₩14,260 | ₩16,769 | +17.59% | 4.8만 |
|---|
| 2026.04.08 | ₩15,843 | ₩15,884 | ₩14,220 | ₩14,354 | -9.40% | 2.4만 |
|---|
| 2026.04.07 | ₩14,435 | ₩15,146 | ₩14,220 | ₩14,596 | +1.12% | 3.2만 |
|---|
| 2026.04.06 | ₩17,037 | ₩17,614 | ₩14,180 | ₩14,703 | -13.70% | 17만 |
|---|
| 2026.04.02 | ₩17,373 | ₩18,111 | ₩16,783 | ₩16,783 | -3.40% | 3.3만 |
|---|
| 2026.04.01 | ₩17,239 | ₩18,647 | ₩17,239 | ₩17,440 | +1.17% | 1.3만 |
|---|
| 2026.03.31 | ₩17,145 | ₩18,768 | ₩16,997 | ₩17,037 | -0.63% | 4만 |
|---|
| 2026.03.30 | ₩19,720 | ₩19,720 | ₩17,064 | ₩17,279 | -12.38% | 3.5만 |
|---|
| 2026.03.27 | ₩19,841 | ₩20,579 | ₩19,130 | ₩19,774 | -0.34% | 3.2만 |
|---|
| 2026.03.26 | ₩21,196 | ₩21,464 | ₩18,956 | ₩20,297 | -4.24% | 3.2만 |
|---|
| 2026.03.25 | ₩23,396 | ₩24,148 | ₩21,263 | ₩21,263 | -9.12% | 2.2만 |
|---|
| 2026.03.24 | ₩23,222 | ₩25,113 | ₩23,222 | ₩23,383 | +0.69% | 1.7만 |
|---|
| 2026.03.23 | ₩23,893 | ₩24,362 | ₩23,611 | ₩23,839 | -0.22% | 7.6천 |
|---|
| 2026.03.20 | ₩25,489 | ₩25,489 | ₩22,806 | ₩23,611 | -7.37% | 1.5만 |
|---|
| 2026.03.19 | ₩22,216 | ₩24,738 | ₩21,518 | ₩24,429 | +9.96% | 3.8만 |
|---|
| 2026.03.18 | ₩26,603 | ₩26,603 | ₩22,806 | ₩22,806 | -14.27% | 2.8만 |
|---|
| 2026.03.17 | ₩26,106 | ₩26,965 | ₩23,007 | ₩26,227 | +0.46% | 6.7만 |
|---|
| 2026.03.16 | ₩23,799 | ₩27,045 | ₩22,108 | ₩27,045 | +13.64% | 8.9만 |
|---|
| 2026.03.13 | ₩27,501 | ₩28,199 | ₩22,538 | ₩24,349 | -11.46% | 6만 |
|---|
| 2026.03.12 | ₩26,911 | ₩28,440 | ₩25,892 | ₩26,764 | -0.55% | 3.5만 |
|---|
| 2026.03.11 | ₩29,326 | ₩30,050 | ₩26,831 | ₩26,951 | -8.10% | 3.8만 |
|---|
| 2026.03.10 | ₩32,063 | ₩32,170 | ₩28,239 | ₩29,098 | -9.25% | 3.9만 |
|---|
| 2026.03.09 | ₩30,573 | ₩33,377 | ₩30,252 | ₩31,888 | +4.30% | 3.8만 |
|---|
| 2026.03.06 | ₩33,485 | ₩34,813 | ₩29,567 | ₩31,392 | -6.25% | 6.7만 |
|---|
| 2026.03.05 | ₩33,578 | ₩36,758 | ₩32,197 | ₩33,257 | -0.96% | 10만 |
|---|
| 2026.03.04 | ₩33,431 | ₩34,813 | ₩30,869 | ₩32,264 | -3.49% | 5.7만 |
|---|
| 2026.03.03 | ₩29,782 | ₩33,538 | ₩29,017 | ₩33,002 | +10.81% | 4.6만 |
|---|
| 2026.03.02 | ₩29,366 | ₩32,170 | ₩28,051 | ₩30,573 | +4.11% | 12.5만 |
|---|
| 2026.02.27 | ₩27,193 | ₩33,042 | ₩27,193 | ₩31,539 | +15.98% | 10.8만 |
|---|
| 2026.02.26 | ₩25,502 | ₩29,286 | ₩24,979 | ₩27,984 | +9.73% | 4.6만 |
|---|
| 2026.02.25 | ₩24,094 | ₩27,126 | ₩22,806 | ₩26,643 | +10.58% | 9.8만 |
|---|
| 2026.02.24 | ₩21,464 | ₩24,094 | ₩21,344 | ₩24,094 | +12.25% | 6.6만 |
|---|
| 2026.02.23 | ₩21,464 | ₩21,464 | ₩20,512 | ₩21,183 | -1.31% | 2.2만 |
|---|
| 2026.02.20 | ₩21,961 | ₩22,135 | ₩20,458 | ₩21,585 | -1.71% | 3.3만 |
|---|
| 2026.02.19 | ₩21,934 | ₩22,256 | ₩20,123 | ₩21,679 | -1.16% | 6.9만 |
|---|
| 2026.02.18 | ₩20,888 | ₩22,793 | ₩20,821 | ₩21,854 | +4.62% | 2.9만 |
|---|
| 2026.02.17 | ₩20,391 | ₩22,135 | ₩20,391 | ₩21,693 | +6.38% | 4.5만 |
|---|
| 2026.02.13 | ₩20,512 | ₩20,592 | ₩20,110 | ₩20,458 | -0.26% | 1.9만 |
|---|
| 2026.02.12 | ₩19,372 | ₩20,190 | ₩19,224 | ₩20,069 | +3.60% | 2.5만 |
|---|
| 2026.02.11 | ₩19,157 | ₩20,190 | ₩18,902 | ₩19,600 | +2.31% | 2.3만 |
|---|
| 2026.02.10 | ₩17,762 | ₩19,331 | ₩17,453 | ₩19,170 | +7.93% | 4.6만 |
|---|
| 2026.02.09 | ₩17,748 | ₩18,741 | ₩17,037 | ₩17,507 | -1.36% | 4.9만 |
|---|
| 2026.02.06 | ₩18,781 | ₩18,781 | ₩17,037 | ₩17,078 | -9.07% | 6.2만 |
|---|
| 2026.02.05 | ₩20,727 | ₩21,397 | ₩17,574 | ₩17,574 | -15.21% | 6.4만 |
|---|
| 2026.02.04 | ₩20,847 | ₩21,800 | ₩20,727 | ₩20,995 | +0.71% | 4.8만 |
|---|
| 2026.02.03 | ₩18,983 | ₩23,343 | ₩18,795 | ₩21,330 | +12.37% | 23.9만 |
|---|
| 2026.02.02 | ₩18,245 | ₩20,110 | ₩17,708 | ₩18,848 | +3.31% | 19만 |
|---|
| 2026.01.30 | ₩25,087 | ₩26,629 | ₩17,118 | ₩18,996 | -24.28% | 793.4만 |
|---|
| 2026.01.29 | ₩16,165 | ₩16,622 | ₩15,830 | ₩16,112 | -0.33% | 5.5만 |
|---|
| 2026.01.28 | ₩14,582 | ₩16,554 | ₩14,368 | ₩16,206 | +11.13% | 3.2만 |
|---|
| 2026.01.27 | ₩12,610 | ₩15,387 | ₩12,610 | ₩14,301 | +13.40% | 4.6만 |
|---|
| 2026.01.26 | ₩12,838 | ₩13,415 | ₩12,020 | ₩12,034 | -6.27% | 2.2만 |
|---|
| 2026.01.23 | ₩12,436 | ₩13,657 | ₩12,275 | ₩12,651 | +1.73% | 2.4만 |
|---|
| 2026.01.22 | ₩11,215 | ₩12,557 | ₩11,215 | ₩12,409 | +10.65% | 4.5만 |
|---|
| 2026.01.21 | ₩11,054 | ₩11,363 | ₩10,866 | ₩11,068 | +0.12% | 5.7천 |
|---|
| 2026.01.20 | ₩10,933 | ₩11,215 | ₩10,840 | ₩10,947 | +0.12% | 1.1만 |
|---|
| 2026.01.16 | ₩10,933 | ₩11,309 | ₩10,893 | ₩10,974 | +0.37% | 9.3천 |
|---|
| 2026.01.15 | ₩10,705 | ₩11,416 | ₩10,705 | ₩10,933 | +2.13% | 3.2천 |
|---|
| 2026.01.14 | ₩10,933 | ₩11,121 | ₩10,920 | ₩10,920 | -0.12% | 2.5천 |
|---|
| 2026.01.13 | ₩11,094 | ₩11,215 | ₩10,933 | ₩10,947 | -1.33% | 3.3천 |
|---|
| 2026.01.12 | ₩10,987 | ₩11,738 | ₩10,987 | ₩11,014 | +0.24% | 1.2만 |
|---|
| 2026.01.09 | ₩11,390 | ₩11,430 | ₩10,907 | ₩10,907 | -4.24% | 4.9천 |
|---|
| 2026.01.08 | ₩11,054 | ₩11,443 | ₩11,054 | ₩11,376 | +2.91% | 1.3만 |
|---|
| 2026.01.07 | ₩10,410 | ₩11,524 | ₩10,397 | ₩11,081 | +6.44% | 1.7만 |
|---|
| 2026.01.06 | ₩9,968 | ₩10,786 | ₩9,968 | ₩10,316 | +3.50% | 2.6만 |
|---|
| 2026.01.05 | ₩9,404 | ₩10,330 | ₩9,404 | ₩9,927 | +5.56% | 4.5만 |
|---|
| 2026.01.02 | ₩9,015 | ₩9,686 | ₩9,015 | ₩9,579 | +6.25% | 8천 |
|---|
| 2025.12.31 | ₩9,404 | ₩9,498 | ₩8,881 | ₩9,163 | -2.57% | 2.9만 |
|---|
| 2025.12.30 | ₩9,900 | ₩10,115 | ₩9,149 | ₩9,377 | -5.28% | 2.9만 |
|---|
| 2025.12.29 | ₩10,196 | ₩10,196 | ₩9,579 | ₩9,887 | -3.03% | 1.7만 |
|---|
| 2025.12.26 | ₩11,001 | ₩11,001 | ₩10,263 | ₩10,276 | -6.59% | 2.4만 |
|---|
| 2025.12.24 | ₩10,907 | ₩11,712 | ₩10,853 | ₩11,094 | +1.72% | 1.7만 |
|---|
| 2025.12.23 | ₩10,933 | ₩11,081 | ₩10,732 | ₩10,907 | -0.25% | 1.1만 |
|---|
| 2025.12.22 | ₩11,604 | ₩11,859 | ₩10,799 | ₩10,907 | -6.01% | 2.8만 |
|---|
| 2025.12.19 | ₩11,644 | ₩12,101 | ₩11,443 | ₩11,470 | -1.50% | 1.3만 |
|---|
| 2025.12.18 | ₩12,248 | ₩12,275 | ₩11,148 | ₩11,296 | -7.78% | 4.8만 |
|---|
| 2025.12.17 | ₩12,101 | ₩12,248 | ₩11,926 | ₩11,966 | -1.11% | 1.7만 |
|---|
| 2025.12.16 | ₩12,262 | ₩12,637 | ₩12,101 | ₩12,530 | +2.19% | 1.8만 |
|---|
| 2025.12.15 | ₩11,966 | ₩12,396 | ₩11,564 | ₩12,396 | +3.59% | 2.2만 |
|---|
| 2025.12.12 | ₩11,859 | ₩12,087 | ₩11,537 | ₩12,060 | +1.70% | 1.5만 |
|---|
| 2025.12.11 | ₩12,087 | ₩12,141 | ₩11,524 | ₩11,752 | -2.77% | 1.7만 |
|---|
| 2025.12.10 | ₩10,893 | ₩12,423 | ₩10,893 | ₩12,208 | +12.07% | 5.4만 |
|---|
| 2025.12.09 | ₩10,343 | ₩11,121 | ₩10,343 | ₩10,907 | +5.45% | 1.2만 |
|---|
| 2025.12.08 | ₩10,732 | ₩10,947 | ₩10,222 | ₩10,222 | -4.75% | 1.6만 |
|---|
| 2025.12.05 | ₩10,276 | ₩10,907 | ₩9,860 | ₩10,612 | +3.26% | 5.8만 |
|---|
| 2025.12.04 | ₩9,981 | ₩10,397 | ₩9,981 | ₩10,236 | +2.55% | 1.9만 |
|---|
| 2025.12.03 | ₩9,994 | ₩10,263 | ₩9,552 | ₩9,874 | -1.21% | 2.4만 |
|---|
| 2025.12.02 | ₩9,525 | ₩10,665 | ₩9,391 | ₩9,981 | +4.79% | 5.4만 |
|---|
| 2025.12.01 | ₩8,733 | ₩9,927 | ₩8,733 | ₩9,391 | +7.53% | 8.6만 |
|---|
| 2025.11.28 | ₩9,458 | ₩10,625 | ₩8,411 | ₩9,069 | -4.11% | 8.3만 |
|---|
| 2025.11.26 | ₩10,061 | ₩10,397 | ₩9,726 | ₩9,726 | -3.33% | 5.5만 |
|---|
| 2025.11.25 | ₩11,068 | ₩11,403 | ₩10,397 | ₩10,732 | -3.03% | 2.6만 |
|---|
| 2025.11.24 | ₩10,061 | ₩11,738 | ₩10,061 | ₩11,068 | +10.00% | 16만 |
|---|
| 2025.11.21 | ₩13,080 | ₩15,092 | ₩13,080 | ₩14,086 | +7.69% | 4.4만 |
|---|
| 2025.11.20 | ₩14,421 | ₩14,757 | ₩12,745 | ₩12,745 | -11.63% | 1.9만 |
|---|
| 2025.11.19 | ₩12,409 | ₩15,092 | ₩12,409 | ₩14,086 | +13.51% | 7.3만 |
|---|
| 2025.11.18 | ₩11,738 | ₩12,409 | ₩11,738 | ₩12,074 | +2.86% | 1.7만 |
|---|
| 2025.11.17 | ₩13,415 | ₩13,415 | ₩11,738 | ₩12,074 | -10.00% | 1.9만 |
|---|
| 2025.11.14 | ₩13,080 | ₩13,415 | ₩12,745 | ₩13,080 | 0.00% | 2만 |
|---|
| 2025.11.13 | ₩14,086 | ₩14,086 | ₩12,745 | ₩13,080 | -7.14% | 1.8만 |
|---|
| 2025.11.12 | ₩13,751 | ₩15,092 | ₩13,415 | ₩13,751 | 0.00% | 2만 |
|---|
| 2025.11.11 | ₩13,415 | ₩13,751 | ₩12,745 | ₩13,415 | 0.00% | 9.9천 |
|---|
| 2025.11.10 | ₩12,745 | ₩13,080 | ₩12,745 | ₩13,080 | +2.63% | 1.3만 |
|---|
| 2025.11.07 | ₩13,751 | ₩13,751 | ₩12,074 | ₩12,745 | -7.32% | 1.9만 |
|---|
| 2025.11.06 | ₩13,751 | ₩14,086 | ₩12,745 | ₩13,080 | -4.88% | 1.9만 |
|---|
| 2025.11.05 | ₩13,415 | ₩14,086 | ₩13,415 | ₩13,751 | +2.50% | 1.1만 |
|---|
| 2025.11.04 | ₩13,751 | ₩14,086 | ₩13,415 | ₩13,751 | 0.00% | 7.8천 |
|---|
| 2025.11.03 | ₩14,086 | ₩14,086 | ₩13,080 | ₩13,751 | -2.38% | 1.7만 |
|---|
| 2025.10.31 | ₩14,086 | ₩14,421 | ₩13,751 | ₩14,086 | 0.00% | 1.4만 |
|---|
| 2025.10.30 | ₩13,751 | ₩14,421 | ₩13,751 | ₩14,086 | +2.44% | 1.4만 |
|---|
| 2025.10.29 | ₩14,757 | ₩14,757 | ₩13,751 | ₩14,086 | -4.55% | 1.5만 |
|---|
| 2025.10.28 | ₩16,098 | ₩16,098 | ₩14,421 | ₩14,757 | -8.33% | 1.3만 |
|---|
| 2025.10.27 | ₩14,757 | ₩15,763 | ₩14,421 | ₩15,428 | +4.55% | 1.7만 |
|---|
| 2025.10.24 | ₩14,086 | ₩15,092 | ₩14,086 | ₩14,421 | +2.38% | 1.4만 |
|---|
| 2025.10.23 | ₩14,757 | ₩14,757 | ₩13,751 | ₩14,421 | -2.27% | 1.4만 |
|---|
| 2025.10.22 | ₩14,757 | ₩15,428 | ₩13,751 | ₩14,086 | -4.55% | 2.6만 |
|---|
| 2025.10.21 | ₩15,092 | ₩15,428 | ₩14,421 | ₩14,757 | -2.22% | 2.2만 |
|---|
| 2025.10.20 | ₩14,757 | ₩16,098 | ₩14,757 | ₩15,092 | +2.27% | 2.4만 |
|---|
| 2025.10.17 | ₩15,092 | ₩15,763 | ₩14,086 | ₩14,757 | -2.22% | 1.8만 |
|---|
| 2025.10.16 | ₩16,098 | ₩17,105 | ₩15,092 | ₩15,763 | -2.08% | 3만 |
|---|
| 2025.10.15 | ₩16,098 | ₩16,769 | ₩15,428 | ₩16,098 | 0.00% | 2.7만 |
|---|
| 2025.10.14 | ₩16,098 | ₩16,098 | ₩15,092 | ₩15,428 | -4.17% | 2.5만 |
|---|
| 2025.10.13 | ₩16,769 | ₩16,769 | ₩15,092 | ₩16,098 | -4.00% | 3만 |
|---|
| 2025.10.10 | ₩17,440 | ₩17,775 | ₩16,098 | ₩16,434 | -5.77% | 3만 |
|---|