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 | ₩12,129 | ₩13,589 | ₩12,129 | ₩12,866 | +6.07% | 1.9만 |
| 2026.10.08 | ₩12,076 | ₩12,544 | ₩11,754 | ₩12,250 | +1.44% | 3.5만 |
| 2026.10.07 | ₩12,277 | ₩12,745 | ₩12,062 | ₩12,210 | -0.55% | 2.5만 |
| 2026.10.06 | ₩12,665 | ₩12,745 | ₩11,754 | ₩12,330 | -2.64% | 2.6만 |
| 2026.10.05 | ₩12,718 | ₩13,080 | ₩12,143 | ₩12,544 | -1.37% | 3.8만 |
| 2026.10.02 | ₩12,638 | ₩13,897 | ₩12,263 | ₩12,585 | -0.42% | 2.7만 |
| 2026.10.01 | ₩14,700 | ₩14,700 | ₩12,330 | ₩12,558 | -14.57% | 10.2만 |
| 2026.09.30 | ₩14,298 | ₩15,155 | ₩13,950 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,526 |
| +1.59% |
| 1.3만 |
| 2026.09.29 | ₩14,138 | ₩14,860 | ₩14,097 | ₩14,245 | +0.76% | 1.7만 |
|---|
| 2026.09.28 | ₩14,927 | ₩15,490 | ₩14,071 | ₩14,258 | -4.48% | 2.5만 |
|---|
| 2026.09.25 | ₩16,146 | ₩16,146 | ₩14,927 | ₩15,088 | -6.55% | 2만 |
|---|
| 2026.09.24 | ₩17,177 | ₩17,484 | ₩15,115 | ₩15,490 | -9.82% | 5.3만 |
|---|
| 2026.09.23 | ₩18,007 | ₩18,448 | ₩17,324 | ₩17,324 | -3.79% | 4.4만 |
|---|
| 2026.09.22 | ₩18,475 | ₩19,037 | ₩18,007 | ₩18,181 | -1.59% | 9.4만 |
|---|
| 2026.09.21 | ₩18,127 | ₩19,037 | ₩17,578 | ₩18,248 | +0.66% | 2.6만 |
|---|
| 2026.09.18 | ₩18,100 | ₩19,024 | ₩18,100 | ₩18,756 | +3.62% | 2.4만 |
|---|
| 2026.09.17 | ₩17,404 | ₩18,341 | ₩17,243 | ₩18,020 | +3.54% | 2.3만 |
|---|
| 2026.09.16 | ₩17,739 | ₩17,739 | ₩16,601 | ₩17,243 | -2.79% | 3.3만 |
|---|
| 2026.09.15 | ₩18,140 | ₩18,649 | ₩17,003 | ₩17,257 | -4.87% | 4.9만 |
|---|
| 2026.09.14 | ₩17,471 | ₩18,154 | ₩17,471 | ₩17,752 | +1.61% | 2.2만 |
|---|
| 2026.09.11 | ₩18,047 | ₩18,663 | ₩17,418 | ₩18,154 | +0.59% | 2만 |
|---|
| 2026.09.10 | ₩19,118 | ₩19,118 | ₩17,377 | ₩17,940 | -6.16% | 5.4만 |
|---|
| 2026.09.09 | ₩17,243 | ₩20,028 | ₩16,413 | ₩19,238 | +11.57% | 12.7만 |
|---|
| 2026.09.08 | ₩16,748 | ₩17,578 | ₩16,427 | ₩16,775 | +0.16% | 3.8만 |
|---|
| 2026.09.04 | ₩17,444 | ₩18,020 | ₩16,708 | ₩16,869 | -3.30% | 2.4만 |
|---|
| 2026.09.03 | ₩18,609 | ₩18,957 | ₩17,083 | ₩17,270 | -7.19% | 3.7만 |
|---|
| 2026.09.02 | ₩18,007 | ₩19,118 | ₩17,699 | ₩18,716 | +3.94% | 9만 |
|---|
| 2026.09.01 | ₩17,739 | ₩19,158 | ₩17,418 | ₩17,873 | +0.75% | 4.2만 |
|---|
| 2026.08.31 | ₩18,462 | ₩19,198 | ₩17,498 | ₩17,498 | -5.22% | 2.5만 |
|---|
| 2026.08.28 | ₩18,837 | ₩19,546 | ₩18,033 | ₩18,462 | -1.99% | 5.2만 |
|---|
| 2026.08.27 | ₩19,573 | ₩20,336 | ₩18,636 | ₩18,730 | -4.31% | 1.7만 |
|---|
| 2026.08.26 | ₩20,363 | ₩20,363 | ₩18,957 | ₩19,359 | -4.93% | 3.2만 |
|---|
| 2026.08.25 | ₩20,082 | ₩20,564 | ₩19,412 | ₩20,564 | +2.40% | 6.1만 |
|---|
| 2026.08.24 | ₩19,332 | ₩20,698 | ₩19,051 | ₩19,814 | +2.49% | 3.9만 |
|---|
| 2026.08.21 | ₩20,149 | ₩20,149 | ₩19,292 | ₩19,426 | -3.59% | 7.2천 |
|---|
| 2026.08.20 | ₩20,028 | ₩20,028 | ₩19,332 | ₩19,961 | -0.33% | 1.6만 |
|---|
| 2026.08.19 | ₩20,564 | ₩20,751 | ₩19,278 | ₩19,627 | -4.56% | 2.3만 |
|---|
| 2026.08.18 | ₩19,627 | ₩20,082 | ₩18,837 | ₩20,055 | +2.18% | 1.7만 |
|---|
| 2026.08.17 | ₩19,667 | ₩20,028 | ₩19,104 | ₩19,627 | -0.20% | 2.5만 |
|---|
| 2026.08.14 | ₩20,457 | ₩20,457 | ₩19,345 | ₩19,894 | -2.75% | 3만 |
|---|
| 2026.08.13 | ₩19,573 | ₩20,082 | ₩19,171 | ₩19,801 | +1.16% | 1.5만 |
|---|
| 2026.08.12 | ₩20,082 | ₩20,082 | ₩18,877 | ₩19,412 | -3.33% | 1.3만 |
|---|
| 2026.08.11 | ₩19,546 | ₩20,082 | ₩18,689 | ₩20,042 | +2.53% | 3.3만 |
|---|
| 2026.08.10 | ₩20,028 | ₩21,434 | ₩18,743 | ₩19,707 | -1.60% | 4.9만 |
|---|
| 2026.08.07 | ₩18,114 | ₩19,693 | ₩17,846 | ₩19,693 | +8.72% | 2.8만 |
|---|
| 2026.08.06 | ₩17,859 | ₩18,462 | ₩17,766 | ₩17,846 | -0.07% | 1.5만 |
|---|
| 2026.08.05 | ₩18,114 | ₩18,408 | ₩17,377 | ₩18,047 | -0.37% | 4.6만 |
|---|
| 2026.08.04 | ₩19,171 | ₩19,533 | ₩17,766 | ₩18,167 | -5.24% | 1.9만 |
|---|
| 2026.08.03 | ₩18,301 | ₩19,801 | ₩18,301 | ₩18,930 | +3.44% | 1.8만 |
|---|
| 2026.07.31 | ₩19,653 | ₩19,988 | ₩18,033 | ₩18,368 | -6.54% | 3.4만 |
|---|
| 2026.07.30 | ₩18,689 | ₩20,698 | ₩18,074 | ₩19,975 | +6.88% | 4.6만 |
|---|
| 2026.07.29 | ₩19,546 | ₩19,546 | ₩17,739 | ₩18,823 | -3.70% | 26.3만 |
|---|
| 2026.07.28 | ₩18,823 | ₩23,094 | ₩16,266 | ₩19,439 | +3.27% | 177.3만 |
|---|
| 2026.07.27 | ₩16,855 | ₩16,855 | ₩15,061 | ₩15,691 | -6.91% | 9.8만 |
|---|
| 2026.07.24 | ₩18,582 | ₩18,582 | ₩15,931 | ₩16,333 | -12.10% | 9.2만 |
|---|
| 2026.07.23 | ₩18,301 | ₩18,743 | ₩16,614 | ₩16,882 | -7.75% | 10.7만 |
|---|
| 2026.07.22 | ₩19,332 | ₩19,332 | ₩18,368 | ₩18,730 | -3.12% | 9만 |
|---|
| 2026.07.21 | ₩20,015 | ₩20,778 | ₩18,649 | ₩19,399 | -3.08% | 26.2만 |
|---|
| 2026.07.20 | ₩19,988 | ₩22,344 | ₩19,667 | ₩20,189 | +1.00% | 21.3만 |
|---|
| 2026.07.17 | ₩17,391 | ₩21,220 | ₩17,284 | ₩20,336 | +16.94% | 13.3만 |
|---|
| 2026.07.16 | ₩18,074 | ₩18,917 | ₩17,659 | ₩17,806 | -1.48% | 16.3만 |
|---|
| 2026.07.15 | ₩18,609 | ₩18,984 | ₩17,806 | ₩18,756 | +0.79% | 7만 |
|---|
| 2026.07.14 | ₩17,605 | ₩18,783 | ₩17,605 | ₩18,288 | +3.88% | 13.2만 |
|---|
| 2026.07.13 | ₩18,890 | ₩19,760 | ₩17,136 | ₩17,136 | -9.28% | 7.6만 |
|---|
| 2026.07.10 | ₩19,412 | ₩19,747 | ₩18,609 | ₩19,078 | -1.72% | 10.2만 |
|---|
| 2026.07.09 | ₩18,502 | ₩20,082 | ₩18,074 | ₩19,104 | +3.26% | 5.2만 |
|---|
| 2026.07.08 | ₩18,502 | ₩18,689 | ₩17,953 | ₩18,448 | -0.29% | 6.7만 |
|---|
| 2026.07.07 | ₩18,529 | ₩19,145 | ₩18,140 | ₩18,140 | -2.10% | 10.8만 |
|---|
| 2026.07.06 | ₩18,033 | ₩18,944 | ₩18,020 | ₩18,355 | +1.78% | 5.5만 |
|---|
| 2026.07.02 | ₩18,582 | ₩18,582 | ₩17,471 | ₩17,873 | -3.82% | 4.5만 |
|---|
| 2026.07.01 | ₩17,150 | ₩19,145 | ₩16,601 | ₩18,007 | +5.00% | 6.3만 |
|---|
| 2026.06.30 | ₩14,887 | ₩18,756 | ₩14,727 | ₩17,618 | +18.35% | 29.7만 |
|---|
| 2026.06.29 | ₩14,271 | ₩14,727 | ₩14,097 | ₩14,392 | +0.84% | 1.9만 |
|---|
| 2026.06.26 | ₩13,937 | ₩14,271 | ₩13,897 | ₩14,097 | +1.15% | 4.6천 |
|---|
| 2026.06.25 | ₩14,191 | ₩14,285 | ₩13,709 | ₩13,722 | -3.30% | 1.2만 |
|---|
| 2026.06.24 | ₩14,071 | ₩14,164 | ₩13,589 | ₩13,709 | -2.57% | 2.3만 |
|---|
| 2026.06.23 | ₩14,111 | ₩14,834 | ₩14,111 | ₩14,312 | +1.42% | 1.1만 |
|---|
| 2026.06.22 | ₩14,526 | ₩14,727 | ₩14,191 | ₩14,298 | -1.57% | 2만 |
|---|
| 2026.06.18 | ₩13,816 | ₩14,392 | ₩13,816 | ₩14,111 | +2.13% | 5.9천 |
|---|
| 2026.06.17 | ₩14,553 | ₩14,553 | ₩13,883 | ₩13,897 | -4.51% | 1.3만 |
|---|
| 2026.06.16 | ₩13,830 | ₩14,365 | ₩13,468 | ₩13,602 | -1.65% | 1.7만 |
|---|
| 2026.06.15 | ₩14,071 | ₩14,111 | ₩13,388 | ₩13,455 | -4.38% | 6.8천 |
|---|
| 2026.06.12 | ₩14,204 | ₩14,392 | ₩13,816 | ₩13,856 | -2.45% | 1.8만 |
|---|
| 2026.06.11 | ₩13,388 | ₩14,392 | ₩13,388 | ₩14,325 | +7.00% | 6천 |
|---|
| 2026.06.10 | ₩12,170 | ₩13,789 | ₩12,170 | ₩13,656 | +12.21% | 2.6만 |
|---|
| 2026.06.09 | ₩13,080 | ₩13,455 | ₩12,692 | ₩13,053 | -0.20% | 1.1만 |
|---|
| 2026.06.08 | ₩13,321 | ₩13,950 | ₩12,665 | ₩13,000 | -2.41% | 1.3만 |
|---|
| 2026.06.05 | ₩13,080 | ₩13,789 | ₩12,170 | ₩12,223 | -6.55% | 3.2만 |
|---|
| 2026.06.04 | ₩13,294 | ₩13,401 | ₩12,946 | ₩13,026 | -2.01% | 1.4만 |
|---|
| 2026.06.03 | ₩13,642 | ₩14,459 | ₩12,866 | ₩12,919 | -5.30% | 3.8만 |
|---|
| 2026.06.02 | ₩13,923 | ₩14,245 | ₩13,267 | ₩13,589 | -2.40% | 3.9만 |
|---|
| 2026.06.01 | ₩14,914 | ₩14,914 | ₩13,923 | ₩13,937 | -6.55% | 1.5만 |
|---|
| 2026.05.29 | ₩14,553 | ₩15,222 | ₩13,870 | ₩14,472 | -0.55% | 4.7만 |
|---|
| 2026.05.28 | ₩14,084 | ₩14,673 | ₩14,057 | ₩14,553 | +3.33% | 1.3만 |
|---|
| 2026.05.27 | ₩13,856 | ₩14,111 | ₩13,522 | ₩14,030 | +1.26% | 1.2만 |
|---|
| 2026.05.26 | ₩14,700 | ₩14,700 | ₩13,870 | ₩13,870 | -5.65% | 3.4만 |
|---|
| 2026.05.22 | ₩14,392 | ₩14,727 | ₩14,271 | ₩14,700 | +2.14% | 2.9만 |
|---|
| 2026.05.21 | ₩14,606 | ₩14,619 | ₩14,057 | ₩14,526 | -0.55% | 2.1만 |
|---|
| 2026.05.20 | ₩14,459 | ₩14,459 | ₩14,057 | ₩14,191 | -1.85% | 6.5천 |
|---|
| 2026.05.19 | ₩14,164 | ₩14,459 | ₩14,057 | ₩14,258 | +0.66% | 1.4만 |
|---|
| 2026.05.18 | ₩13,897 | ₩14,138 | ₩13,562 | ₩13,977 | +0.58% | 2.7만 |
|---|
| 2026.05.15 | ₩14,138 | ₩14,325 | ₩13,910 | ₩13,910 | -1.61% | 3.4천 |
|---|
| 2026.05.14 | ₩14,325 | ₩14,459 | ₩14,097 | ₩14,164 | -1.12% | 1.9만 |
|---|
| 2026.05.13 | ₩13,870 | ₩14,459 | ₩13,870 | ₩14,151 | +2.03% | 8.8천 |
|---|
| 2026.05.12 | ₩14,191 | ₩14,646 | ₩13,870 | ₩14,044 | -1.04% | 2.5만 |
|---|
| 2026.05.11 | ₩13,187 | ₩14,914 | ₩13,160 | ₩14,298 | +8.43% | 6.2만 |
|---|
| 2026.05.08 | ₩13,321 | ₩13,642 | ₩12,464 | ₩13,160 | -1.21% | 3.3만 |
|---|
| 2026.05.07 | ₩14,727 | ₩14,727 | ₩12,892 | ₩13,160 | -10.64% | 11.4만 |
|---|
| 2026.05.06 | ₩14,753 | ₩15,383 | ₩14,566 | ₩14,727 | -0.18% | 2.8만 |
|---|
| 2026.05.05 | ₩14,927 | ₩15,034 | ₩14,727 | ₩14,807 | -0.81% | 4.3만 |
|---|
| 2026.05.04 | ₩14,794 | ₩15,289 | ₩14,740 | ₩14,820 | +0.18% | 3.3만 |
|---|
| 2026.05.01 | ₩14,767 | ₩15,396 | ₩14,727 | ₩14,740 | -0.18% | 3.4만 |
|---|
| 2026.04.30 | ₩14,753 | ₩15,383 | ₩14,673 | ₩14,780 | +0.18% | 2.9만 |
|---|
| 2026.04.29 | ₩14,660 | ₩15,342 | ₩14,526 | ₩14,927 | +1.83% | 3.5만 |
|---|
| 2026.04.28 | ₩15,195 | ₩15,396 | ₩14,445 | ₩14,526 | -4.41% | 3.4만 |
|---|
| 2026.04.27 | ₩15,048 | ₩15,530 | ₩14,740 | ₩14,860 | -1.25% | 4.6만 |
|---|
| 2026.04.24 | ₩15,222 | ₩15,396 | ₩14,727 | ₩15,048 | -1.14% | 3.1만 |
|---|
| 2026.04.23 | ₩15,182 | ₩15,650 | ₩14,566 | ₩14,566 | -4.06% | 2.1만 |
|---|
| 2026.04.22 | ₩14,445 | ₩15,931 | ₩14,445 | ₩14,874 | +2.97% | 3.2만 |
|---|
| 2026.04.21 | ₩15,209 | ₩15,383 | ₩14,097 | ₩14,365 | -5.55% | 5.4만 |
|---|
| 2026.04.20 | ₩15,958 | ₩16,065 | ₩14,860 | ₩15,329 | -3.94% | 5.9만 |
|---|
| 2026.04.17 | ₩16,052 | ₩16,467 | ₩15,061 | ₩15,436 | -3.84% | 3.6만 |
|---|
| 2026.04.16 | ₩16,079 | ₩16,909 | ₩15,021 | ₩15,851 | -1.42% | 8.8만 |
|---|
| 2026.04.15 | ₩16,695 | ₩17,003 | ₩16,132 | ₩16,467 | -1.36% | 3.1만 |
|---|
| 2026.04.14 | ₩17,297 | ₩17,940 | ₩15,931 | ₩16,132 | -6.73% | 1.7만 |
|---|
| 2026.04.13 | ₩16,936 | ₩18,475 | ₩16,936 | ₩17,297 | +2.13% | 3.6만 |
|---|
| 2026.04.10 | ₩15,905 | ₩17,712 | ₩15,905 | ₩16,869 | +6.06% | 3.6만 |
|---|
| 2026.04.09 | ₩14,231 | ₩17,096 | ₩14,231 | ₩16,735 | +17.59% | 4.8만 |
|---|
| 2026.04.08 | ₩15,811 | ₩15,851 | ₩14,191 | ₩14,325 | -9.40% | 2.4만 |
|---|
| 2026.04.07 | ₩14,405 | ₩15,115 | ₩14,191 | ₩14,566 | +1.12% | 3.2만 |
|---|
| 2026.04.06 | ₩17,003 | ₩17,578 | ₩14,151 | ₩14,673 | -13.70% | 17만 |
|---|
| 2026.04.02 | ₩17,337 | ₩18,074 | ₩16,748 | ₩16,748 | -3.40% | 3.3만 |
|---|
| 2026.04.01 | ₩17,203 | ₩18,609 | ₩17,203 | ₩17,404 | +1.17% | 1.3만 |
|---|
| 2026.03.31 | ₩17,110 | ₩18,730 | ₩16,962 | ₩17,003 | -0.63% | 4만 |
|---|
| 2026.03.30 | ₩19,680 | ₩19,680 | ₩17,029 | ₩17,243 | -12.38% | 3.5만 |
|---|
| 2026.03.27 | ₩19,801 | ₩20,537 | ₩19,091 | ₩19,734 | -0.34% | 3.2만 |
|---|
| 2026.03.26 | ₩21,153 | ₩21,420 | ₩18,917 | ₩20,256 | -4.24% | 3.2만 |
|---|
| 2026.03.25 | ₩23,348 | ₩24,098 | ₩21,220 | ₩21,220 | -9.12% | 2.2만 |
|---|
| 2026.03.24 | ₩23,174 | ₩25,062 | ₩23,174 | ₩23,335 | +0.69% | 1.7만 |
|---|
| 2026.03.23 | ₩23,844 | ₩24,312 | ₩23,563 | ₩23,790 | -0.22% | 7.6천 |
|---|
| 2026.03.20 | ₩25,437 | ₩25,437 | ₩22,759 | ₩23,563 | -7.37% | 1.5만 |
|---|
| 2026.03.19 | ₩22,170 | ₩24,687 | ₩21,474 | ₩24,379 | +9.96% | 3.8만 |
|---|
| 2026.03.18 | ₩26,548 | ₩26,548 | ₩22,759 | ₩22,759 | -14.27% | 2.8만 |
|---|
| 2026.03.17 | ₩26,053 | ₩26,909 | ₩22,960 | ₩26,173 | +0.46% | 6.7만 |
|---|
| 2026.03.16 | ₩23,750 | ₩26,990 | ₩22,063 | ₩26,990 | +13.64% | 8.9만 |
|---|
| 2026.03.13 | ₩27,445 | ₩28,141 | ₩22,492 | ₩24,299 | -11.46% | 6만 |
|---|
| 2026.03.12 | ₩26,856 | ₩28,382 | ₩25,838 | ₩26,709 | -0.55% | 3.5만 |
|---|
| 2026.03.11 | ₩29,266 | ₩29,989 | ₩26,776 | ₩26,896 | -8.10% | 3.8만 |
|---|
| 2026.03.10 | ₩31,997 | ₩32,104 | ₩28,181 | ₩29,038 | -9.25% | 3.9만 |
|---|
| 2026.03.09 | ₩30,511 | ₩33,309 | ₩30,189 | ₩31,823 | +4.30% | 3.8만 |
|---|
| 2026.03.06 | ₩33,416 | ₩34,741 | ₩29,507 | ₩31,327 | -6.25% | 6.7만 |
|---|
| 2026.03.05 | ₩33,510 | ₩36,683 | ₩32,131 | ₩33,188 | -0.96% | 10만 |
|---|
| 2026.03.04 | ₩33,362 | ₩34,741 | ₩30,805 | ₩32,198 | -3.49% | 5.7만 |
|---|
| 2026.03.03 | ₩29,721 | ₩33,470 | ₩28,958 | ₩32,934 | +10.81% | 4.6만 |
|---|
| 2026.03.02 | ₩29,306 | ₩32,104 | ₩27,994 | ₩30,511 | +4.11% | 12.5만 |
|---|
| 2026.02.27 | ₩27,137 | ₩32,974 | ₩27,137 | ₩31,475 | +15.98% | 10.8만 |
|---|
| 2026.02.26 | ₩25,450 | ₩29,226 | ₩24,928 | ₩27,927 | +9.73% | 4.6만 |
|---|
| 2026.02.25 | ₩24,044 | ₩27,070 | ₩22,759 | ₩26,588 | +10.58% | 9.8만 |
|---|
| 2026.02.24 | ₩21,420 | ₩24,044 | ₩21,300 | ₩24,044 | +12.25% | 6.6만 |
|---|
| 2026.02.23 | ₩21,420 | ₩21,420 | ₩20,470 | ₩21,139 | -1.31% | 2.2만 |
|---|
| 2026.02.20 | ₩21,916 | ₩22,090 | ₩20,416 | ₩21,541 | -1.71% | 3.3만 |
|---|
| 2026.02.19 | ₩21,889 | ₩22,210 | ₩20,082 | ₩21,635 | -1.16% | 6.9만 |
|---|
| 2026.02.18 | ₩20,845 | ₩22,746 | ₩20,778 | ₩21,809 | +4.62% | 2.9만 |
|---|
| 2026.02.17 | ₩20,349 | ₩22,090 | ₩20,349 | ₩21,648 | +6.38% | 4.5만 |
|---|
| 2026.02.13 | ₩20,470 | ₩20,550 | ₩20,068 | ₩20,416 | -0.26% | 1.9만 |
|---|
| 2026.02.12 | ₩19,332 | ₩20,149 | ₩19,185 | ₩20,028 | +3.60% | 2.5만 |
|---|
| 2026.02.11 | ₩19,118 | ₩20,149 | ₩18,863 | ₩19,560 | +2.31% | 2.3만 |
|---|
| 2026.02.10 | ₩17,725 | ₩19,292 | ₩17,418 | ₩19,131 | +7.93% | 4.6만 |
|---|
| 2026.02.09 | ₩17,712 | ₩18,703 | ₩17,003 | ₩17,471 | -1.36% | 4.9만 |
|---|
| 2026.02.06 | ₩18,743 | ₩18,743 | ₩17,003 | ₩17,043 | -9.07% | 6.2만 |
|---|
| 2026.02.05 | ₩20,684 | ₩21,354 | ₩17,538 | ₩17,538 | -15.21% | 6.4만 |
|---|
| 2026.02.04 | ₩20,805 | ₩21,755 | ₩20,684 | ₩20,952 | +0.71% | 4.8만 |
|---|
| 2026.02.03 | ₩18,944 | ₩23,295 | ₩18,756 | ₩21,287 | +12.37% | 23.9만 |
|---|
| 2026.02.02 | ₩18,207 | ₩20,068 | ₩17,672 | ₩18,810 | +3.31% | 19만 |
|---|
| 2026.01.30 | ₩25,035 | ₩26,575 | ₩17,083 | ₩18,957 | -24.28% | 793.4만 |
|---|
| 2026.01.29 | ₩16,132 | ₩16,587 | ₩15,798 | ₩16,079 | -0.33% | 5.5만 |
|---|
| 2026.01.28 | ₩14,553 | ₩16,521 | ₩14,338 | ₩16,172 | +11.13% | 3.2만 |
|---|
| 2026.01.27 | ₩12,585 | ₩15,356 | ₩12,585 | ₩14,271 | +13.40% | 4.6만 |
|---|
| 2026.01.26 | ₩12,812 | ₩13,388 | ₩11,995 | ₩12,009 | -6.27% | 2.2만 |
|---|
| 2026.01.23 | ₩12,410 | ₩13,629 | ₩12,250 | ₩12,625 | +1.73% | 2.4만 |
|---|
| 2026.01.22 | ₩11,192 | ₩12,531 | ₩11,192 | ₩12,384 | +10.65% | 4.5만 |
|---|
| 2026.01.21 | ₩11,032 | ₩11,339 | ₩10,844 | ₩11,045 | +0.12% | 5.7천 |
|---|
| 2026.01.20 | ₩10,911 | ₩11,192 | ₩10,817 | ₩10,924 | +0.12% | 1.1만 |
|---|
| 2026.01.16 | ₩10,911 | ₩11,286 | ₩10,871 | ₩10,951 | +0.37% | 9.3천 |
|---|
| 2026.01.15 | ₩10,683 | ₩11,393 | ₩10,683 | ₩10,911 | +2.13% | 3.2천 |
|---|
| 2026.01.14 | ₩10,911 | ₩11,098 | ₩10,898 | ₩10,898 | -0.12% | 2.5천 |
|---|
| 2026.01.13 | ₩11,072 | ₩11,192 | ₩10,911 | ₩10,924 | -1.33% | 3.3천 |
|---|
| 2026.01.12 | ₩10,965 | ₩11,714 | ₩10,965 | ₩10,991 | +0.24% | 1.2만 |
|---|
| 2026.01.09 | ₩11,366 | ₩11,406 | ₩10,884 | ₩10,884 | -4.24% | 4.9천 |
|---|
| 2026.01.08 | ₩11,032 | ₩11,420 | ₩11,032 | ₩11,353 | +2.91% | 1.3만 |
|---|
| 2026.01.07 | ₩10,389 | ₩11,500 | ₩10,376 | ₩11,058 | +6.44% | 1.7만 |
|---|
| 2026.01.06 | ₩9,947 | ₩10,764 | ₩9,947 | ₩10,295 | +3.50% | 2.6만 |
|---|
| 2026.01.05 | ₩9,385 | ₩10,309 | ₩9,385 | ₩9,907 | +5.56% | 4.5만 |
|---|
| 2026.01.02 | ₩8,997 | ₩9,666 | ₩8,997 | ₩9,559 | +6.25% | 8천 |
|---|
| 2025.12.31 | ₩9,385 | ₩9,479 | ₩8,863 | ₩9,144 | -2.57% | 2.9만 |
|---|
| 2025.12.30 | ₩9,880 | ₩10,094 | ₩9,130 | ₩9,358 | -5.28% | 2.9만 |
|---|
| 2025.12.29 | ₩10,175 | ₩10,175 | ₩9,559 | ₩9,867 | -3.03% | 1.7만 |
|---|
| 2025.12.26 | ₩10,978 | ₩10,978 | ₩10,242 | ₩10,255 | -6.59% | 2.4만 |
|---|
| 2025.12.24 | ₩10,884 | ₩11,688 | ₩10,831 | ₩11,072 | +1.72% | 1.7만 |
|---|
| 2025.12.23 | ₩10,911 | ₩11,058 | ₩10,710 | ₩10,884 | -0.25% | 1.1만 |
|---|
| 2025.12.22 | ₩11,580 | ₩11,835 | ₩10,777 | ₩10,884 | -6.01% | 2.8만 |
|---|
| 2025.12.19 | ₩11,621 | ₩12,076 | ₩11,420 | ₩11,447 | -1.50% | 1.3만 |
|---|
| 2025.12.18 | ₩12,223 | ₩12,250 | ₩11,125 | ₩11,273 | -7.78% | 4.8만 |
|---|
| 2025.12.17 | ₩12,076 | ₩12,223 | ₩11,902 | ₩11,942 | -1.11% | 1.7만 |
|---|
| 2025.12.16 | ₩12,236 | ₩12,611 | ₩12,076 | ₩12,504 | +2.19% | 1.8만 |
|---|
| 2025.12.15 | ₩11,942 | ₩12,370 | ₩11,540 | ₩12,370 | +3.59% | 2.2만 |
|---|
| 2025.12.12 | ₩11,835 | ₩12,062 | ₩11,514 | ₩12,036 | +1.70% | 1.5만 |
|---|
| 2025.12.11 | ₩12,062 | ₩12,116 | ₩11,500 | ₩11,728 | -2.77% | 1.7만 |
|---|
| 2025.12.10 | ₩10,871 | ₩12,397 | ₩10,871 | ₩12,183 | +12.07% | 5.4만 |
|---|
| 2025.12.09 | ₩10,322 | ₩11,098 | ₩10,322 | ₩10,884 | +5.45% | 1.2만 |
|---|
| 2025.12.08 | ₩10,710 | ₩10,924 | ₩10,202 | ₩10,202 | -4.75% | 1.6만 |
|---|
| 2025.12.05 | ₩10,255 | ₩10,884 | ₩9,840 | ₩10,590 | +3.26% | 5.8만 |
|---|
| 2025.12.04 | ₩9,961 | ₩10,376 | ₩9,961 | ₩10,215 | +2.55% | 1.9만 |
|---|
| 2025.12.03 | ₩9,974 | ₩10,242 | ₩9,532 | ₩9,853 | -1.21% | 2.4만 |
|---|
| 2025.12.02 | ₩9,505 | ₩10,643 | ₩9,371 | ₩9,961 | +4.79% | 5.4만 |
|---|
| 2025.12.01 | ₩8,715 | ₩9,907 | ₩8,715 | ₩9,371 | +7.53% | 8.6만 |
|---|
| 2025.11.28 | ₩9,438 | ₩10,603 | ₩8,394 | ₩9,050 | -4.11% | 8.3만 |
|---|
| 2025.11.26 | ₩10,041 | ₩10,376 | ₩9,706 | ₩9,706 | -3.33% | 5.5만 |
|---|
| 2025.11.25 | ₩11,045 | ₩11,380 | ₩10,376 | ₩10,710 | -3.03% | 2.6만 |
|---|
| 2025.11.24 | ₩10,041 | ₩11,714 | ₩10,041 | ₩11,045 | +10.00% | 16만 |
|---|
| 2025.11.21 | ₩13,053 | ₩15,061 | ₩13,053 | ₩14,057 | +7.69% | 4.4만 |
|---|
| 2025.11.20 | ₩14,392 | ₩14,727 | ₩12,718 | ₩12,718 | -11.63% | 1.9만 |
|---|
| 2025.11.19 | ₩12,384 | ₩15,061 | ₩12,384 | ₩14,057 | +13.51% | 7.3만 |
|---|
| 2025.11.18 | ₩11,714 | ₩12,384 | ₩11,714 | ₩12,049 | +2.86% | 1.7만 |
|---|
| 2025.11.17 | ₩13,388 | ₩13,388 | ₩11,714 | ₩12,049 | -10.00% | 1.9만 |
|---|
| 2025.11.14 | ₩13,053 | ₩13,388 | ₩12,718 | ₩13,053 | 0.00% | 2만 |
|---|
| 2025.11.13 | ₩14,057 | ₩14,057 | ₩12,718 | ₩13,053 | -7.14% | 1.8만 |
|---|
| 2025.11.12 | ₩13,722 | ₩15,061 | ₩13,388 | ₩13,722 | 0.00% | 2만 |
|---|
| 2025.11.11 | ₩13,388 | ₩13,722 | ₩12,718 | ₩13,388 | 0.00% | 9.9천 |
|---|
| 2025.11.10 | ₩12,718 | ₩13,053 | ₩12,718 | ₩13,053 | +2.63% | 1.3만 |
|---|
| 2025.11.07 | ₩13,722 | ₩13,722 | ₩12,049 | ₩12,718 | -7.32% | 1.9만 |
|---|
| 2025.11.06 | ₩13,722 | ₩14,057 | ₩12,718 | ₩13,053 | -4.88% | 1.9만 |
|---|
| 2025.11.05 | ₩13,388 | ₩14,057 | ₩13,388 | ₩13,722 | +2.50% | 1.1만 |
|---|
| 2025.11.04 | ₩13,722 | ₩14,057 | ₩13,388 | ₩13,722 | 0.00% | 7.8천 |
|---|
| 2025.11.03 | ₩14,057 | ₩14,057 | ₩13,053 | ₩13,722 | -2.38% | 1.7만 |
|---|
| 2025.10.31 | ₩14,057 | ₩14,392 | ₩13,722 | ₩14,057 | 0.00% | 1.4만 |
|---|
| 2025.10.30 | ₩13,722 | ₩14,392 | ₩13,722 | ₩14,057 | +2.44% | 1.4만 |
|---|
| 2025.10.29 | ₩14,727 | ₩14,727 | ₩13,722 | ₩14,057 | -4.55% | 1.5만 |
|---|
| 2025.10.28 | ₩16,065 | ₩16,065 | ₩14,392 | ₩14,727 | -8.33% | 1.3만 |
|---|
| 2025.10.27 | ₩14,727 | ₩15,731 | ₩14,392 | ₩15,396 | +4.55% | 1.7만 |
|---|
| 2025.10.24 | ₩14,057 | ₩15,061 | ₩14,057 | ₩14,392 | +2.38% | 1.4만 |
|---|
| 2025.10.23 | ₩14,727 | ₩14,727 | ₩13,722 | ₩14,392 | -2.27% | 1.4만 |
|---|
| 2025.10.22 | ₩14,727 | ₩15,396 | ₩13,722 | ₩14,057 | -4.55% | 2.6만 |
|---|
| 2025.10.21 | ₩15,061 | ₩15,396 | ₩14,392 | ₩14,727 | -2.22% | 2.2만 |
|---|
| 2025.10.20 | ₩14,727 | ₩16,065 | ₩14,727 | ₩15,061 | +2.27% | 2.4만 |
|---|
| 2025.10.17 | ₩15,061 | ₩15,731 | ₩14,057 | ₩14,727 | -2.22% | 1.8만 |
|---|
| 2025.10.16 | ₩16,065 | ₩17,069 | ₩15,061 | ₩15,731 | -2.08% | 3만 |
|---|
| 2025.10.15 | ₩16,065 | ₩16,735 | ₩15,396 | ₩16,065 | 0.00% | 2.7만 |
|---|
| 2025.10.14 | ₩16,065 | ₩16,065 | ₩15,061 | ₩15,396 | -4.17% | 2.5만 |
|---|
| 2025.10.13 | ₩16,735 | ₩16,735 | ₩15,061 | ₩16,065 | -4.00% | 3만 |
|---|
| 2025.10.10 | ₩17,404 | ₩17,739 | ₩16,065 | ₩16,400 | -5.77% | 3만 |
|---|