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 | ₩12,152 | ₩13,614 | ₩12,152 | ₩12,889 | +6.07% | 1.9만 |
| 2026.10.08 | ₩12,098 | ₩12,568 | ₩11,776 | ₩12,272 | +1.44% | 3.5만 |
| 2026.10.07 | ₩12,299 | ₩12,769 | ₩12,085 | ₩12,232 | -0.55% | 2.5만 |
| 2026.10.06 | ₩12,688 | ₩12,769 | ₩11,776 | ₩12,353 | -2.64% | 2.6만 |
| 2026.10.05 | ₩12,742 | ₩13,104 | ₩12,165 | ₩12,568 | -1.37% | 3.8만 |
| 2026.10.02 | ₩12,661 | ₩13,922 | ₩12,286 | ₩12,608 | -0.42% | 2.7만 |
| 2026.10.01 | ₩14,727 | ₩14,727 | ₩12,353 | ₩12,581 | -14.57% | 10.2만 |
| 2026.09.30 | ₩14,325 | ₩15,183 | ₩13,976 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,553 |
| +1.59% |
| 1.3만 |
| 2026.09.29 | ₩14,164 | ₩14,888 | ₩14,123 | ₩14,271 | +0.76% | 1.7만 |
|---|
| 2026.09.28 | ₩14,955 | ₩15,518 | ₩14,097 | ₩14,284 | -4.48% | 2.5만 |
|---|
| 2026.09.25 | ₩16,175 | ₩16,175 | ₩14,955 | ₩15,116 | -6.55% | 2만 |
|---|
| 2026.09.24 | ₩17,208 | ₩17,517 | ₩15,143 | ₩15,518 | -9.82% | 5.3만 |
|---|
| 2026.09.23 | ₩18,040 | ₩18,482 | ₩17,356 | ₩17,356 | -3.79% | 4.4만 |
|---|
| 2026.09.22 | ₩18,509 | ₩19,073 | ₩18,040 | ₩18,214 | -1.59% | 9.4만 |
|---|
| 2026.09.21 | ₩18,161 | ₩19,073 | ₩17,611 | ₩18,281 | +0.66% | 2.6만 |
|---|
| 2026.09.18 | ₩18,134 | ₩19,059 | ₩18,134 | ₩18,791 | +3.62% | 2.4만 |
|---|
| 2026.09.17 | ₩17,436 | ₩18,375 | ₩17,275 | ₩18,053 | +3.54% | 2.3만 |
|---|
| 2026.09.16 | ₩17,772 | ₩17,772 | ₩16,631 | ₩17,275 | -2.79% | 3.3만 |
|---|
| 2026.09.15 | ₩18,174 | ₩18,684 | ₩17,034 | ₩17,289 | -4.87% | 4.9만 |
|---|
| 2026.09.14 | ₩17,503 | ₩18,187 | ₩17,503 | ₩17,785 | +1.61% | 2.2만 |
|---|
| 2026.09.11 | ₩18,080 | ₩18,697 | ₩17,450 | ₩18,187 | +0.59% | 2만 |
|---|
| 2026.09.10 | ₩19,153 | ₩19,153 | ₩17,409 | ₩17,973 | -6.16% | 5.4만 |
|---|
| 2026.09.09 | ₩17,275 | ₩20,065 | ₩16,444 | ₩19,274 | +11.57% | 12.7만 |
|---|
| 2026.09.08 | ₩16,779 | ₩17,611 | ₩16,457 | ₩16,806 | +0.16% | 3.8만 |
|---|
| 2026.09.04 | ₩17,476 | ₩18,053 | ₩16,739 | ₩16,900 | -3.30% | 2.4만 |
|---|
| 2026.09.03 | ₩18,643 | ₩18,992 | ₩17,114 | ₩17,302 | -7.19% | 3.7만 |
|---|
| 2026.09.02 | ₩18,040 | ₩19,153 | ₩17,731 | ₩18,751 | +3.94% | 9만 |
|---|
| 2026.09.01 | ₩17,772 | ₩19,193 | ₩17,450 | ₩17,906 | +0.75% | 4.2만 |
|---|
| 2026.08.31 | ₩18,496 | ₩19,234 | ₩17,530 | ₩17,530 | -5.22% | 2.5만 |
|---|
| 2026.08.28 | ₩18,871 | ₩19,582 | ₩18,067 | ₩18,496 | -1.99% | 5.2만 |
|---|
| 2026.08.27 | ₩19,609 | ₩20,374 | ₩18,670 | ₩18,764 | -4.31% | 1.7만 |
|---|
| 2026.08.26 | ₩20,400 | ₩20,400 | ₩18,992 | ₩19,394 | -4.93% | 3.2만 |
|---|
| 2026.08.25 | ₩20,119 | ₩20,602 | ₩19,448 | ₩20,602 | +2.40% | 6.1만 |
|---|
| 2026.08.24 | ₩19,368 | ₩20,736 | ₩19,086 | ₩19,851 | +2.49% | 3.9만 |
|---|
| 2026.08.21 | ₩20,186 | ₩20,186 | ₩19,327 | ₩19,462 | -3.59% | 7.2천 |
|---|
| 2026.08.20 | ₩20,065 | ₩20,065 | ₩19,368 | ₩19,998 | -0.33% | 1.6만 |
|---|
| 2026.08.19 | ₩20,602 | ₩20,789 | ₩19,314 | ₩19,663 | -4.56% | 2.3만 |
|---|
| 2026.08.18 | ₩19,663 | ₩20,119 | ₩18,871 | ₩20,092 | +2.18% | 1.7만 |
|---|
| 2026.08.17 | ₩19,703 | ₩20,065 | ₩19,140 | ₩19,663 | -0.20% | 2.5만 |
|---|
| 2026.08.14 | ₩20,494 | ₩20,494 | ₩19,381 | ₩19,931 | -2.75% | 3만 |
|---|
| 2026.08.13 | ₩19,609 | ₩20,119 | ₩19,207 | ₩19,837 | +1.16% | 1.5만 |
|---|
| 2026.08.12 | ₩20,119 | ₩20,119 | ₩18,912 | ₩19,448 | -3.33% | 1.3만 |
|---|
| 2026.08.11 | ₩19,582 | ₩20,119 | ₩18,724 | ₩20,079 | +2.53% | 3.3만 |
|---|
| 2026.08.10 | ₩20,065 | ₩21,473 | ₩18,778 | ₩19,743 | -1.60% | 4.9만 |
|---|
| 2026.08.07 | ₩18,147 | ₩19,730 | ₩17,879 | ₩19,730 | +8.72% | 2.8만 |
|---|
| 2026.08.06 | ₩17,892 | ₩18,496 | ₩17,798 | ₩17,879 | -0.07% | 1.5만 |
|---|
| 2026.08.05 | ₩18,147 | ₩18,442 | ₩17,409 | ₩18,080 | -0.37% | 4.6만 |
|---|
| 2026.08.04 | ₩19,207 | ₩19,569 | ₩17,798 | ₩18,201 | -5.24% | 1.9만 |
|---|
| 2026.08.03 | ₩18,335 | ₩19,837 | ₩18,335 | ₩18,965 | +3.44% | 1.8만 |
|---|
| 2026.07.31 | ₩19,690 | ₩20,025 | ₩18,067 | ₩18,402 | -6.54% | 3.4만 |
|---|
| 2026.07.30 | ₩18,724 | ₩20,736 | ₩18,107 | ₩20,011 | +6.88% | 4.6만 |
|---|
| 2026.07.29 | ₩19,582 | ₩19,582 | ₩17,772 | ₩18,858 | -3.70% | 26.3만 |
|---|
| 2026.07.28 | ₩18,858 | ₩23,137 | ₩16,296 | ₩19,475 | +3.27% | 177.3만 |
|---|
| 2026.07.27 | ₩16,886 | ₩16,886 | ₩15,089 | ₩15,719 | -6.91% | 9.8만 |
|---|
| 2026.07.24 | ₩18,617 | ₩18,617 | ₩15,961 | ₩16,363 | -12.10% | 9.2만 |
|---|
| 2026.07.23 | ₩18,335 | ₩18,778 | ₩16,645 | ₩16,913 | -7.75% | 10.7만 |
|---|
| 2026.07.22 | ₩19,368 | ₩19,368 | ₩18,402 | ₩18,764 | -3.12% | 9만 |
|---|
| 2026.07.21 | ₩20,052 | ₩20,816 | ₩18,684 | ₩19,435 | -3.08% | 26.2만 |
|---|
| 2026.07.20 | ₩20,025 | ₩22,385 | ₩19,703 | ₩20,226 | +1.00% | 21.3만 |
|---|
| 2026.07.17 | ₩17,423 | ₩21,259 | ₩17,316 | ₩20,374 | +16.94% | 13.3만 |
|---|
| 2026.07.16 | ₩18,107 | ₩18,952 | ₩17,691 | ₩17,839 | -1.48% | 16.3만 |
|---|
| 2026.07.15 | ₩18,643 | ₩19,019 | ₩17,839 | ₩18,791 | +0.79% | 7만 |
|---|
| 2026.07.14 | ₩17,637 | ₩18,818 | ₩17,637 | ₩18,321 | +3.88% | 13.2만 |
|---|
| 2026.07.13 | ₩18,925 | ₩19,797 | ₩17,168 | ₩17,168 | -9.28% | 7.6만 |
|---|
| 2026.07.10 | ₩19,448 | ₩19,783 | ₩18,643 | ₩19,113 | -1.72% | 10.2만 |
|---|
| 2026.07.09 | ₩18,536 | ₩20,119 | ₩18,107 | ₩19,140 | +3.26% | 5.2만 |
|---|
| 2026.07.08 | ₩18,536 | ₩18,724 | ₩17,986 | ₩18,482 | -0.29% | 6.7만 |
|---|
| 2026.07.07 | ₩18,563 | ₩19,180 | ₩18,174 | ₩18,174 | -2.10% | 10.8만 |
|---|
| 2026.07.06 | ₩18,067 | ₩18,979 | ₩18,053 | ₩18,389 | +1.78% | 5.5만 |
|---|
| 2026.07.02 | ₩18,617 | ₩18,617 | ₩17,503 | ₩17,906 | -3.82% | 4.5만 |
|---|
| 2026.07.01 | ₩17,181 | ₩19,180 | ₩16,631 | ₩18,040 | +5.00% | 6.3만 |
|---|
| 2026.06.30 | ₩14,915 | ₩18,791 | ₩14,754 | ₩17,651 | +18.35% | 29.7만 |
|---|
| 2026.06.29 | ₩14,298 | ₩14,754 | ₩14,123 | ₩14,418 | +0.84% | 1.9만 |
|---|
| 2026.06.26 | ₩13,962 | ₩14,298 | ₩13,922 | ₩14,123 | +1.15% | 4.6천 |
|---|
| 2026.06.25 | ₩14,217 | ₩14,311 | ₩13,734 | ₩13,748 | -3.30% | 1.2만 |
|---|
| 2026.06.24 | ₩14,097 | ₩14,190 | ₩13,614 | ₩13,734 | -2.57% | 2.3만 |
|---|
| 2026.06.23 | ₩14,137 | ₩14,861 | ₩14,137 | ₩14,338 | +1.42% | 1.1만 |
|---|
| 2026.06.22 | ₩14,553 | ₩14,754 | ₩14,217 | ₩14,325 | -1.57% | 2만 |
|---|
| 2026.06.18 | ₩13,842 | ₩14,418 | ₩13,842 | ₩14,137 | +2.13% | 5.9천 |
|---|
| 2026.06.17 | ₩14,579 | ₩14,579 | ₩13,909 | ₩13,922 | -4.51% | 1.3만 |
|---|
| 2026.06.16 | ₩13,855 | ₩14,392 | ₩13,493 | ₩13,627 | -1.65% | 1.7만 |
|---|
| 2026.06.15 | ₩14,097 | ₩14,137 | ₩13,413 | ₩13,480 | -4.38% | 6.8천 |
|---|
| 2026.06.12 | ₩14,231 | ₩14,418 | ₩13,842 | ₩13,882 | -2.45% | 1.8만 |
|---|
| 2026.06.11 | ₩13,413 | ₩14,418 | ₩13,413 | ₩14,351 | +7.00% | 6천 |
|---|
| 2026.06.10 | ₩12,192 | ₩13,815 | ₩12,192 | ₩13,681 | +12.21% | 2.6만 |
|---|
| 2026.06.09 | ₩13,104 | ₩13,480 | ₩12,715 | ₩13,077 | -0.20% | 1.1만 |
|---|
| 2026.06.08 | ₩13,345 | ₩13,976 | ₩12,688 | ₩13,024 | -2.41% | 1.3만 |
|---|
| 2026.06.05 | ₩13,104 | ₩13,815 | ₩12,192 | ₩12,246 | -6.55% | 3.2만 |
|---|
| 2026.06.04 | ₩13,319 | ₩13,426 | ₩12,970 | ₩13,050 | -2.01% | 1.4만 |
|---|
| 2026.06.03 | ₩13,667 | ₩14,486 | ₩12,889 | ₩12,943 | -5.30% | 3.8만 |
|---|
| 2026.06.02 | ₩13,949 | ₩14,271 | ₩13,292 | ₩13,614 | -2.40% | 3.9만 |
|---|
| 2026.06.01 | ₩14,942 | ₩14,942 | ₩13,949 | ₩13,962 | -6.55% | 1.5만 |
|---|
| 2026.05.29 | ₩14,579 | ₩15,250 | ₩13,895 | ₩14,499 | -0.55% | 4.7만 |
|---|
| 2026.05.28 | ₩14,110 | ₩14,700 | ₩14,083 | ₩14,579 | +3.33% | 1.3만 |
|---|
| 2026.05.27 | ₩13,882 | ₩14,137 | ₩13,547 | ₩14,056 | +1.26% | 1.2만 |
|---|
| 2026.05.26 | ₩14,727 | ₩14,727 | ₩13,895 | ₩13,895 | -5.65% | 3.4만 |
|---|
| 2026.05.22 | ₩14,418 | ₩14,754 | ₩14,298 | ₩14,727 | +2.14% | 2.9만 |
|---|
| 2026.05.21 | ₩14,633 | ₩14,646 | ₩14,083 | ₩14,553 | -0.55% | 2.1만 |
|---|
| 2026.05.20 | ₩14,486 | ₩14,486 | ₩14,083 | ₩14,217 | -1.85% | 6.5천 |
|---|
| 2026.05.19 | ₩14,190 | ₩14,486 | ₩14,083 | ₩14,284 | +0.66% | 1.4만 |
|---|
| 2026.05.18 | ₩13,922 | ₩14,164 | ₩13,587 | ₩14,003 | +0.58% | 2.7만 |
|---|
| 2026.05.15 | ₩14,164 | ₩14,351 | ₩13,936 | ₩13,936 | -1.61% | 3.4천 |
|---|
| 2026.05.14 | ₩14,351 | ₩14,486 | ₩14,123 | ₩14,190 | -1.12% | 1.9만 |
|---|
| 2026.05.13 | ₩13,895 | ₩14,486 | ₩13,895 | ₩14,177 | +2.03% | 8.8천 |
|---|
| 2026.05.12 | ₩14,217 | ₩14,673 | ₩13,895 | ₩14,070 | -1.04% | 2.5만 |
|---|
| 2026.05.11 | ₩13,211 | ₩14,942 | ₩13,184 | ₩14,325 | +8.43% | 6.2만 |
|---|
| 2026.05.08 | ₩13,345 | ₩13,667 | ₩12,487 | ₩13,184 | -1.21% | 3.3만 |
|---|
| 2026.05.07 | ₩14,754 | ₩14,754 | ₩12,916 | ₩13,184 | -10.64% | 11.4만 |
|---|
| 2026.05.06 | ₩14,781 | ₩15,411 | ₩14,593 | ₩14,754 | -0.18% | 2.8만 |
|---|
| 2026.05.05 | ₩14,955 | ₩15,062 | ₩14,754 | ₩14,834 | -0.81% | 4.3만 |
|---|
| 2026.05.04 | ₩14,821 | ₩15,317 | ₩14,767 | ₩14,848 | +0.18% | 3.3만 |
|---|
| 2026.05.01 | ₩14,794 | ₩15,424 | ₩14,754 | ₩14,767 | -0.18% | 3.4만 |
|---|
| 2026.04.30 | ₩14,781 | ₩15,411 | ₩14,700 | ₩14,807 | +0.18% | 2.9만 |
|---|
| 2026.04.29 | ₩14,687 | ₩15,371 | ₩14,553 | ₩14,955 | +1.83% | 3.5만 |
|---|
| 2026.04.28 | ₩15,223 | ₩15,424 | ₩14,472 | ₩14,553 | -4.41% | 3.4만 |
|---|
| 2026.04.27 | ₩15,076 | ₩15,559 | ₩14,767 | ₩14,888 | -1.25% | 4.6만 |
|---|
| 2026.04.24 | ₩15,250 | ₩15,424 | ₩14,754 | ₩15,076 | -1.14% | 3.1만 |
|---|
| 2026.04.23 | ₩15,210 | ₩15,679 | ₩14,593 | ₩14,593 | -4.06% | 2.1만 |
|---|
| 2026.04.22 | ₩14,472 | ₩15,961 | ₩14,472 | ₩14,901 | +2.97% | 3.2만 |
|---|
| 2026.04.21 | ₩15,237 | ₩15,411 | ₩14,123 | ₩14,392 | -5.55% | 5.4만 |
|---|
| 2026.04.20 | ₩15,988 | ₩16,095 | ₩14,888 | ₩15,357 | -3.94% | 5.9만 |
|---|
| 2026.04.17 | ₩16,082 | ₩16,497 | ₩15,089 | ₩15,465 | -3.84% | 3.6만 |
|---|
| 2026.04.16 | ₩16,108 | ₩16,940 | ₩15,049 | ₩15,880 | -1.42% | 8.8만 |
|---|
| 2026.04.15 | ₩16,725 | ₩17,034 | ₩16,162 | ₩16,497 | -1.36% | 3.1만 |
|---|
| 2026.04.14 | ₩17,329 | ₩17,973 | ₩15,961 | ₩16,162 | -6.73% | 1.7만 |
|---|
| 2026.04.13 | ₩16,967 | ₩18,509 | ₩16,967 | ₩17,329 | +2.13% | 3.6만 |
|---|
| 2026.04.10 | ₩15,934 | ₩17,745 | ₩15,934 | ₩16,900 | +6.06% | 3.6만 |
|---|
| 2026.04.09 | ₩14,257 | ₩17,128 | ₩14,257 | ₩16,766 | +17.59% | 4.8만 |
|---|
| 2026.04.08 | ₩15,840 | ₩15,880 | ₩14,217 | ₩14,351 | -9.40% | 2.4만 |
|---|
| 2026.04.07 | ₩14,432 | ₩15,143 | ₩14,217 | ₩14,593 | +1.12% | 3.2만 |
|---|
| 2026.04.06 | ₩17,034 | ₩17,611 | ₩14,177 | ₩14,700 | -13.70% | 17만 |
|---|
| 2026.04.02 | ₩17,369 | ₩18,107 | ₩16,779 | ₩16,779 | -3.40% | 3.3만 |
|---|
| 2026.04.01 | ₩17,235 | ₩18,643 | ₩17,235 | ₩17,436 | +1.17% | 1.3만 |
|---|
| 2026.03.31 | ₩17,141 | ₩18,764 | ₩16,994 | ₩17,034 | -0.63% | 4만 |
|---|
| 2026.03.30 | ₩19,716 | ₩19,716 | ₩17,061 | ₩17,275 | -12.38% | 3.5만 |
|---|
| 2026.03.27 | ₩19,837 | ₩20,575 | ₩19,126 | ₩19,770 | -0.34% | 3.2만 |
|---|
| 2026.03.26 | ₩21,192 | ₩21,460 | ₩18,952 | ₩20,293 | -4.24% | 3.2만 |
|---|
| 2026.03.25 | ₩23,391 | ₩24,143 | ₩21,259 | ₩21,259 | -9.12% | 2.2만 |
|---|
| 2026.03.24 | ₩23,217 | ₩25,108 | ₩23,217 | ₩23,378 | +0.69% | 1.7만 |
|---|
| 2026.03.23 | ₩23,888 | ₩24,357 | ₩23,606 | ₩23,834 | -0.22% | 7.6천 |
|---|
| 2026.03.20 | ₩25,484 | ₩25,484 | ₩22,801 | ₩23,606 | -7.37% | 1.5만 |
|---|
| 2026.03.19 | ₩22,211 | ₩24,733 | ₩21,514 | ₩24,424 | +9.96% | 3.8만 |
|---|
| 2026.03.18 | ₩26,597 | ₩26,597 | ₩22,801 | ₩22,801 | -14.27% | 2.8만 |
|---|
| 2026.03.17 | ₩26,101 | ₩26,959 | ₩23,002 | ₩26,221 | +0.46% | 6.7만 |
|---|
| 2026.03.16 | ₩23,794 | ₩27,040 | ₩22,104 | ₩27,040 | +13.64% | 8.9만 |
|---|
| 2026.03.13 | ₩27,496 | ₩28,193 | ₩22,533 | ₩24,344 | -11.46% | 6만 |
|---|
| 2026.03.12 | ₩26,905 | ₩28,435 | ₩25,886 | ₩26,758 | -0.55% | 3.5만 |
|---|
| 2026.03.11 | ₩29,320 | ₩30,044 | ₩26,825 | ₩26,946 | -8.10% | 3.8만 |
|---|
| 2026.03.10 | ₩32,056 | ₩32,163 | ₩28,233 | ₩29,092 | -9.25% | 3.9만 |
|---|
| 2026.03.09 | ₩30,567 | ₩33,370 | ₩30,245 | ₩31,882 | +4.30% | 3.8만 |
|---|
| 2026.03.06 | ₩33,478 | ₩34,805 | ₩29,561 | ₩31,385 | -6.25% | 6.7만 |
|---|
| 2026.03.05 | ₩33,571 | ₩36,750 | ₩32,190 | ₩33,250 | -0.96% | 10만 |
|---|
| 2026.03.04 | ₩33,424 | ₩34,805 | ₩30,862 | ₩32,257 | -3.49% | 5.7만 |
|---|
| 2026.03.03 | ₩29,776 | ₩33,531 | ₩29,011 | ₩32,995 | +10.81% | 4.6만 |
|---|
| 2026.03.02 | ₩29,360 | ₩32,163 | ₩28,046 | ₩30,567 | +4.11% | 12.5만 |
|---|
| 2026.02.27 | ₩27,187 | ₩33,035 | ₩27,187 | ₩31,533 | +15.98% | 10.8만 |
|---|
| 2026.02.26 | ₩25,497 | ₩29,279 | ₩24,974 | ₩27,978 | +9.73% | 4.6만 |
|---|
| 2026.02.25 | ₩24,089 | ₩27,120 | ₩22,801 | ₩26,637 | +10.58% | 9.8만 |
|---|
| 2026.02.24 | ₩21,460 | ₩24,089 | ₩21,339 | ₩24,089 | +12.25% | 6.6만 |
|---|
| 2026.02.23 | ₩21,460 | ₩21,460 | ₩20,508 | ₩21,178 | -1.31% | 2.2만 |
|---|
| 2026.02.20 | ₩21,956 | ₩22,131 | ₩20,454 | ₩21,581 | -1.71% | 3.3만 |
|---|
| 2026.02.19 | ₩21,929 | ₩22,251 | ₩20,119 | ₩21,675 | -1.16% | 6.9만 |
|---|
| 2026.02.18 | ₩20,883 | ₩22,788 | ₩20,816 | ₩21,849 | +4.62% | 2.9만 |
|---|
| 2026.02.17 | ₩20,387 | ₩22,131 | ₩20,387 | ₩21,688 | +6.38% | 4.5만 |
|---|
| 2026.02.13 | ₩20,508 | ₩20,588 | ₩20,105 | ₩20,454 | -0.26% | 1.9만 |
|---|
| 2026.02.12 | ₩19,368 | ₩20,186 | ₩19,220 | ₩20,065 | +3.60% | 2.5만 |
|---|
| 2026.02.11 | ₩19,153 | ₩20,186 | ₩18,898 | ₩19,596 | +2.31% | 2.3만 |
|---|
| 2026.02.10 | ₩17,758 | ₩19,327 | ₩17,450 | ₩19,166 | +7.93% | 4.6만 |
|---|
| 2026.02.09 | ₩17,745 | ₩18,737 | ₩17,034 | ₩17,503 | -1.36% | 4.9만 |
|---|
| 2026.02.06 | ₩18,778 | ₩18,778 | ₩17,034 | ₩17,074 | -9.07% | 6.2만 |
|---|
| 2026.02.05 | ₩20,722 | ₩21,393 | ₩17,570 | ₩17,570 | -15.21% | 6.4만 |
|---|
| 2026.02.04 | ₩20,843 | ₩21,795 | ₩20,722 | ₩20,991 | +0.71% | 4.8만 |
|---|
| 2026.02.03 | ₩18,979 | ₩23,338 | ₩18,791 | ₩21,326 | +12.37% | 23.9만 |
|---|
| 2026.02.02 | ₩18,241 | ₩20,105 | ₩17,704 | ₩18,845 | +3.31% | 19만 |
|---|
| 2026.01.30 | ₩25,081 | ₩26,624 | ₩17,114 | ₩18,992 | -24.28% | 793.4만 |
|---|
| 2026.01.29 | ₩16,162 | ₩16,618 | ₩15,827 | ₩16,108 | -0.33% | 5.5만 |
|---|
| 2026.01.28 | ₩14,579 | ₩16,551 | ₩14,365 | ₩16,202 | +11.13% | 3.2만 |
|---|
| 2026.01.27 | ₩12,608 | ₩15,384 | ₩12,608 | ₩14,298 | +13.40% | 4.6만 |
|---|
| 2026.01.26 | ₩12,836 | ₩13,413 | ₩12,018 | ₩12,031 | -6.27% | 2.2만 |
|---|
| 2026.01.23 | ₩12,433 | ₩13,654 | ₩12,272 | ₩12,648 | +1.73% | 2.4만 |
|---|
| 2026.01.22 | ₩11,213 | ₩12,554 | ₩11,213 | ₩12,407 | +10.65% | 4.5만 |
|---|
| 2026.01.21 | ₩11,052 | ₩11,360 | ₩10,864 | ₩11,065 | +0.12% | 5.7천 |
|---|
| 2026.01.20 | ₩10,931 | ₩11,213 | ₩10,837 | ₩10,945 | +0.12% | 1.1만 |
|---|
| 2026.01.16 | ₩10,931 | ₩11,307 | ₩10,891 | ₩10,971 | +0.37% | 9.3천 |
|---|
| 2026.01.15 | ₩10,703 | ₩11,414 | ₩10,703 | ₩10,931 | +2.13% | 3.2천 |
|---|
| 2026.01.14 | ₩10,931 | ₩11,119 | ₩10,918 | ₩10,918 | -0.12% | 2.5천 |
|---|
| 2026.01.13 | ₩11,092 | ₩11,213 | ₩10,931 | ₩10,945 | -1.33% | 3.3천 |
|---|
| 2026.01.12 | ₩10,985 | ₩11,736 | ₩10,985 | ₩11,012 | +0.24% | 1.2만 |
|---|
| 2026.01.09 | ₩11,387 | ₩11,427 | ₩10,904 | ₩10,904 | -4.24% | 4.9천 |
|---|
| 2026.01.08 | ₩11,052 | ₩11,441 | ₩11,052 | ₩11,374 | +2.91% | 1.3만 |
|---|
| 2026.01.07 | ₩10,408 | ₩11,521 | ₩10,395 | ₩11,079 | +6.44% | 1.7만 |
|---|
| 2026.01.06 | ₩9,965 | ₩10,784 | ₩9,965 | ₩10,314 | +3.50% | 2.6만 |
|---|
| 2026.01.05 | ₩9,402 | ₩10,328 | ₩9,402 | ₩9,925 | +5.56% | 4.5만 |
|---|
| 2026.01.02 | ₩9,013 | ₩9,684 | ₩9,013 | ₩9,577 | +6.25% | 8천 |
|---|
| 2025.12.31 | ₩9,402 | ₩9,496 | ₩8,879 | ₩9,161 | -2.57% | 2.9만 |
|---|
| 2025.12.30 | ₩9,898 | ₩10,113 | ₩9,147 | ₩9,375 | -5.28% | 2.9만 |
|---|
| 2025.12.29 | ₩10,193 | ₩10,193 | ₩9,577 | ₩9,885 | -3.03% | 1.7만 |
|---|
| 2025.12.26 | ₩10,998 | ₩10,998 | ₩10,261 | ₩10,274 | -6.59% | 2.4만 |
|---|
| 2025.12.24 | ₩10,904 | ₩11,709 | ₩10,851 | ₩11,092 | +1.72% | 1.7만 |
|---|
| 2025.12.23 | ₩10,931 | ₩11,079 | ₩10,730 | ₩10,904 | -0.25% | 1.1만 |
|---|
| 2025.12.22 | ₩11,602 | ₩11,857 | ₩10,797 | ₩10,904 | -6.01% | 2.8만 |
|---|
| 2025.12.19 | ₩11,642 | ₩12,098 | ₩11,441 | ₩11,468 | -1.50% | 1.3만 |
|---|
| 2025.12.18 | ₩12,246 | ₩12,272 | ₩11,146 | ₩11,293 | -7.78% | 4.8만 |
|---|
| 2025.12.17 | ₩12,098 | ₩12,246 | ₩11,924 | ₩11,964 | -1.11% | 1.7만 |
|---|
| 2025.12.16 | ₩12,259 | ₩12,635 | ₩12,098 | ₩12,527 | +2.19% | 1.8만 |
|---|
| 2025.12.15 | ₩11,964 | ₩12,393 | ₩11,562 | ₩12,393 | +3.59% | 2.2만 |
|---|
| 2025.12.12 | ₩11,857 | ₩12,085 | ₩11,535 | ₩12,058 | +1.70% | 1.5만 |
|---|
| 2025.12.11 | ₩12,085 | ₩12,138 | ₩11,521 | ₩11,749 | -2.77% | 1.7만 |
|---|
| 2025.12.10 | ₩10,891 | ₩12,420 | ₩10,891 | ₩12,205 | +12.07% | 5.4만 |
|---|
| 2025.12.09 | ₩10,341 | ₩11,119 | ₩10,341 | ₩10,904 | +5.45% | 1.2만 |
|---|
| 2025.12.08 | ₩10,730 | ₩10,945 | ₩10,220 | ₩10,220 | -4.75% | 1.6만 |
|---|
| 2025.12.05 | ₩10,274 | ₩10,904 | ₩9,858 | ₩10,609 | +3.26% | 5.8만 |
|---|
| 2025.12.04 | ₩9,979 | ₩10,395 | ₩9,979 | ₩10,234 | +2.55% | 1.9만 |
|---|
| 2025.12.03 | ₩9,992 | ₩10,261 | ₩9,550 | ₩9,872 | -1.21% | 2.4만 |
|---|
| 2025.12.02 | ₩9,523 | ₩10,663 | ₩9,389 | ₩9,979 | +4.79% | 5.4만 |
|---|
| 2025.12.01 | ₩8,732 | ₩9,925 | ₩8,732 | ₩9,389 | +7.53% | 8.6만 |
|---|
| 2025.11.28 | ₩9,456 | ₩10,623 | ₩8,410 | ₩9,067 | -4.11% | 8.3만 |
|---|
| 2025.11.26 | ₩10,059 | ₩10,395 | ₩9,724 | ₩9,724 | -3.33% | 5.5만 |
|---|
| 2025.11.25 | ₩11,065 | ₩11,401 | ₩10,395 | ₩10,730 | -3.03% | 2.6만 |
|---|
| 2025.11.24 | ₩10,059 | ₩11,736 | ₩10,059 | ₩11,065 | +10.00% | 16만 |
|---|
| 2025.11.21 | ₩13,077 | ₩15,089 | ₩13,077 | ₩14,083 | +7.69% | 4.4만 |
|---|
| 2025.11.20 | ₩14,418 | ₩14,754 | ₩12,742 | ₩12,742 | -11.63% | 1.9만 |
|---|
| 2025.11.19 | ₩12,407 | ₩15,089 | ₩12,407 | ₩14,083 | +13.51% | 7.3만 |
|---|
| 2025.11.18 | ₩11,736 | ₩12,407 | ₩11,736 | ₩12,071 | +2.86% | 1.7만 |
|---|
| 2025.11.17 | ₩13,413 | ₩13,413 | ₩11,736 | ₩12,071 | -10.00% | 1.9만 |
|---|
| 2025.11.14 | ₩13,077 | ₩13,413 | ₩12,742 | ₩13,077 | 0.00% | 2만 |
|---|
| 2025.11.13 | ₩14,083 | ₩14,083 | ₩12,742 | ₩13,077 | -7.14% | 1.8만 |
|---|
| 2025.11.12 | ₩13,748 | ₩15,089 | ₩13,413 | ₩13,748 | 0.00% | 2만 |
|---|
| 2025.11.11 | ₩13,413 | ₩13,748 | ₩12,742 | ₩13,413 | 0.00% | 9.9천 |
|---|
| 2025.11.10 | ₩12,742 | ₩13,077 | ₩12,742 | ₩13,077 | +2.63% | 1.3만 |
|---|
| 2025.11.07 | ₩13,748 | ₩13,748 | ₩12,071 | ₩12,742 | -7.32% | 1.9만 |
|---|
| 2025.11.06 | ₩13,748 | ₩14,083 | ₩12,742 | ₩13,077 | -4.88% | 1.9만 |
|---|
| 2025.11.05 | ₩13,413 | ₩14,083 | ₩13,413 | ₩13,748 | +2.50% | 1.1만 |
|---|
| 2025.11.04 | ₩13,748 | ₩14,083 | ₩13,413 | ₩13,748 | 0.00% | 7.8천 |
|---|
| 2025.11.03 | ₩14,083 | ₩14,083 | ₩13,077 | ₩13,748 | -2.38% | 1.7만 |
|---|
| 2025.10.31 | ₩14,083 | ₩14,418 | ₩13,748 | ₩14,083 | 0.00% | 1.4만 |
|---|
| 2025.10.30 | ₩13,748 | ₩14,418 | ₩13,748 | ₩14,083 | +2.44% | 1.4만 |
|---|
| 2025.10.29 | ₩14,754 | ₩14,754 | ₩13,748 | ₩14,083 | -4.55% | 1.5만 |
|---|
| 2025.10.28 | ₩16,095 | ₩16,095 | ₩14,418 | ₩14,754 | -8.33% | 1.3만 |
|---|
| 2025.10.27 | ₩14,754 | ₩15,760 | ₩14,418 | ₩15,424 | +4.55% | 1.7만 |
|---|
| 2025.10.24 | ₩14,083 | ₩15,089 | ₩14,083 | ₩14,418 | +2.38% | 1.4만 |
|---|
| 2025.10.23 | ₩14,754 | ₩14,754 | ₩13,748 | ₩14,418 | -2.27% | 1.4만 |
|---|
| 2025.10.22 | ₩14,754 | ₩15,424 | ₩13,748 | ₩14,083 | -4.55% | 2.6만 |
|---|
| 2025.10.21 | ₩15,089 | ₩15,424 | ₩14,418 | ₩14,754 | -2.22% | 2.2만 |
|---|
| 2025.10.20 | ₩14,754 | ₩16,095 | ₩14,754 | ₩15,089 | +2.27% | 2.4만 |
|---|
| 2025.10.17 | ₩15,089 | ₩15,760 | ₩14,083 | ₩14,754 | -2.22% | 1.8만 |
|---|
| 2025.10.16 | ₩16,095 | ₩17,101 | ₩15,089 | ₩15,760 | -2.08% | 3만 |
|---|
| 2025.10.15 | ₩16,095 | ₩16,766 | ₩15,424 | ₩16,095 | 0.00% | 2.7만 |
|---|
| 2025.10.14 | ₩16,095 | ₩16,095 | ₩15,089 | ₩15,424 | -4.17% | 2.5만 |
|---|
| 2025.10.13 | ₩16,766 | ₩16,766 | ₩15,089 | ₩16,095 | -4.00% | 3만 |
|---|
| 2025.10.10 | ₩17,436 | ₩17,772 | ₩16,095 | ₩16,430 | -5.77% | 3만 |
|---|