시장 데이터를 불러오는 중
전체 종목
클리어마인드 메디슨 과거 주가
Clearmind Medicine Inc. - Common Shares · CMND · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Clearmind Medicine Inc. - Common Shares · CMND · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩9,078 | ₩9,306 | ₩8,515 | ₩8,823 | -2.81% | 9.1천 |
| 2026.10.08 | ₩8,904 | ₩9,601 | ₩8,582 | ₩8,850 | -0.60% | 4.1만 |
| 2026.10.07 | ₩7,710 | ₩8,984 | ₩7,429 | ₩8,850 | +14.78% | 14.6만 |
| 2026.10.06 | ₩7,898 | ₩8,280 | ₩7,644 | ₩7,831 | -0.85% | 3.5만 |
| 2026.10.05 | ₩7,952 | ₩8,769 | ₩7,040 | ₩8,045 | +1.18% | 8.9만 |
| 2026.10.02 | ₩7,938 | ₩7,938 | ₩7,573 | ₩7,670 | -3.38% | 1.2만 |
| 2026.10.01 | ₩8,045 | ₩8,174 | ₩7,606 | ₩7,681 | -4.53% | 2.7만 |
| 2026.09.30 | ₩8,743 | ₩9,011 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,635 |
| -1.23% |
| 1.2만 |
| 2026.09.29 | ₩8,389 | ₩8,818 | ₩8,389 | ₩8,700 | +3.71% | 4.3천 |
|---|
| 2026.09.28 | ₩8,582 | ₩8,775 | ₩8,399 | ₩8,453 | -1.50% | 1.1만 |
|---|
| 2026.09.25 | ₩9,011 | ₩9,011 | ₩8,603 | ₩8,614 | -4.40% | 7.1천 |
|---|
| 2026.09.24 | ₩9,129 | ₩9,129 | ₩8,582 | ₩8,689 | -4.82% | 7.8천 |
|---|
| 2026.09.23 | ₩8,625 | ₩9,118 | ₩8,367 | ₩9,118 | +5.72% | 4.7만 |
|---|
| 2026.09.22 | ₩8,367 | ₩8,474 | ₩8,281 | ₩8,378 | +0.13% | 9.4천 |
|---|
| 2026.09.21 | ₩8,474 | ₩8,582 | ₩8,314 | ₩8,485 | +0.13% | 1.5만 |
|---|
| 2026.09.18 | ₩9,118 | ₩9,204 | ₩8,260 | ₩8,571 | -6.00% | 2.4만 |
|---|
| 2026.09.17 | ₩8,839 | ₩11,371 | ₩8,721 | ₩9,204 | +4.13% | 20만 |
|---|
| 2026.09.16 | ₩9,022 | ₩9,086 | ₩8,474 | ₩8,646 | -4.16% | 1.9만 |
|---|
| 2026.09.15 | ₩9,848 | ₩10,008 | ₩8,936 | ₩9,268 | -5.88% | 2.1만 |
|---|
| 2026.09.14 | ₩10,084 | ₩10,405 | ₩9,837 | ₩10,126 | +0.43% | 2만 |
|---|
| 2026.09.11 | ₩10,727 | ₩11,371 | ₩10,191 | ₩10,373 | -3.30% | 3.5만 |
|---|
| 2026.09.10 | ₩10,727 | ₩11,210 | ₩10,513 | ₩10,534 | -1.80% | 1.3만 |
|---|
| 2026.09.09 | ₩11,478 | ₩11,907 | ₩10,727 | ₩11,371 | -0.93% | 4.1만 |
|---|
| 2026.09.08 | ₩12,336 | ₩12,336 | ₩9,869 | ₩11,049 | -10.43% | 39만 |
|---|
| 2026.09.04 | ₩16,037 | ₩16,681 | ₩12,444 | ₩12,444 | -22.41% | 193.9만 |
|---|
| 2026.09.03 | ₩19,416 | ₩19,738 | ₩18,236 | ₩18,236 | -6.08% | 7.4천 |
|---|
| 2026.09.02 | ₩19,845 | ₩20,060 | ₩19,202 | ₩19,845 | 0.00% | 5.6천 |
|---|
| 2026.09.01 | ₩20,703 | ₩20,703 | ₩18,880 | ₩19,631 | -5.18% | 2.7만 |
|---|
| 2026.08.31 | ₩19,524 | ₩22,527 | ₩19,416 | ₩20,811 | +6.59% | 8.9만 |
|---|
| 2026.08.28 | ₩19,524 | ₩19,738 | ₩18,558 | ₩18,880 | -3.30% | 3.1천 |
|---|
| 2026.08.27 | ₩19,845 | ₩19,845 | ₩18,773 | ₩19,416 | -2.16% | 8.2천 |
|---|
| 2026.08.26 | ₩18,022 | ₩18,665 | ₩17,807 | ₩18,451 | +2.38% | 4.5천 |
|---|
| 2026.08.25 | ₩18,129 | ₩18,773 | ₩17,700 | ₩18,344 | +1.18% | 5.3천 |
|---|
| 2026.08.24 | ₩18,773 | ₩18,773 | ₩17,271 | ₩18,022 | -4.00% | 1.2만 |
|---|
| 2026.08.21 | ₩18,665 | ₩19,684 | ₩18,665 | ₩18,665 | 0.00% | 5.7천 |
|---|
| 2026.08.20 | ₩20,703 | ₩20,703 | ₩18,236 | ₩18,558 | -10.36% | 1.4만 |
|---|
| 2026.08.19 | ₩21,025 | ₩21,025 | ₩20,167 | ₩20,489 | -2.55% | 7.9천 |
|---|
| 2026.08.18 | ₩20,167 | ₩24,780 | ₩19,738 | ₩21,025 | +4.26% | 10.4만 |
|---|
| 2026.08.17 | ₩20,167 | ₩21,133 | ₩19,953 | ₩20,274 | +0.53% | 5.7천 |
|---|
| 2026.08.14 | ₩20,167 | ₩20,274 | ₩19,524 | ₩19,953 | -1.06% | 4.5천 |
|---|
| 2026.08.13 | ₩18,129 | ₩19,953 | ₩18,129 | ₩19,845 | +9.47% | 2.6만 |
|---|
| 2026.08.12 | ₩17,271 | ₩17,914 | ₩17,164 | ₩17,700 | +2.48% | 7.5천 |
|---|
| 2026.08.11 | ₩17,056 | ₩17,807 | ₩16,520 | ₩17,271 | +1.26% | 8.9천 |
|---|
| 2026.08.10 | ₩17,593 | ₩17,914 | ₩16,949 | ₩17,164 | -2.44% | 3.4천 |
|---|
| 2026.08.07 | ₩18,665 | ₩18,880 | ₩16,949 | ₩17,485 | -6.32% | 9.8천 |
|---|
| 2026.08.06 | ₩18,665 | ₩18,880 | ₩18,344 | ₩18,773 | +0.57% | 8.7천 |
|---|
| 2026.08.05 | ₩18,022 | ₩19,309 | ₩18,022 | ₩18,880 | +4.76% | 1.7만 |
|---|
| 2026.08.04 | ₩16,949 | ₩18,987 | ₩16,949 | ₩18,344 | +8.23% | 1.3만 |
|---|
| 2026.08.03 | ₩16,627 | ₩18,022 | ₩16,305 | ₩17,485 | +5.16% | 4.7만 |
|---|
| 2026.07.31 | ₩17,485 | ₩18,290 | ₩17,164 | ₩18,129 | +3.68% | 1.1만 |
|---|
| 2026.07.30 | ₩15,769 | ₩17,485 | ₩15,554 | ₩17,378 | +10.20% | 2.1만 |
|---|
| 2026.07.29 | ₩15,554 | ₩15,769 | ₩15,340 | ₩15,662 | +0.69% | 5.1천 |
|---|
| 2026.07.28 | ₩16,734 | ₩16,734 | ₩15,340 | ₩15,662 | -6.41% | 4.1만 |
|---|
| 2026.07.27 | ₩17,271 | ₩17,485 | ₩16,949 | ₩17,378 | +0.62% | 5천 |
|---|
| 2026.07.24 | ₩17,807 | ₩18,022 | ₩17,271 | ₩17,271 | -3.01% | 4.2천 |
|---|
| 2026.07.23 | ₩17,914 | ₩18,129 | ₩17,496 | ₩17,807 | -0.60% | 6.5천 |
|---|
| 2026.07.22 | ₩17,914 | ₩18,129 | ₩17,271 | ₩17,914 | 0.00% | 5.7천 |
|---|
| 2026.07.21 | ₩19,202 | ₩19,234 | ₩17,485 | ₩17,593 | -8.38% | 2.5만 |
|---|
| 2026.07.20 | ₩20,596 | ₩20,703 | ₩19,524 | ₩20,060 | -2.60% | 3.6만 |
|---|
| 2026.07.17 | ₩20,382 | ₩21,347 | ₩19,416 | ₩20,811 | +2.11% | 2.4만 |
|---|
| 2026.07.16 | ₩19,631 | ₩24,136 | ₩18,665 | ₩21,347 | +8.74% | 18.4만 |
|---|
| 2026.07.15 | ₩20,596 | ₩20,596 | ₩19,524 | ₩19,524 | -5.21% | 2.4만 |
|---|
| 2026.07.14 | ₩21,133 | ₩21,454 | ₩20,489 | ₩20,703 | -2.03% | 1.4만 |
|---|
| 2026.07.13 | ₩21,240 | ₩22,849 | ₩19,953 | ₩21,347 | +0.51% | 50.4만 |
|---|
| 2026.07.10 | ₩22,205 | ₩23,063 | ₩21,776 | ₩21,776 | -1.93% | 1.2만 |
|---|
| 2026.07.09 | ₩22,098 | ₩22,849 | ₩21,991 | ₩22,205 | +0.49% | 7천 |
|---|
| 2026.07.08 | ₩21,991 | ₩23,171 | ₩21,454 | ₩22,527 | +2.44% | 2.3만 |
|---|
| 2026.07.07 | ₩22,420 | ₩23,804 | ₩21,562 | ₩22,742 | +1.44% | 113.3만 |
|---|
| 2026.07.06 | ₩24,458 | ₩25,209 | ₩23,836 | ₩25,102 | +2.63% | 4.2천 |
|---|
| 2026.07.02 | ₩24,458 | ₩25,938 | ₩24,458 | ₩25,316 | +3.51% | 8.3천 |
|---|
| 2026.07.01 | ₩23,493 | ₩24,994 | ₩23,493 | ₩24,673 | +5.02% | 2.2만 |
|---|
| 2026.06.30 | ₩24,243 | ₩24,673 | ₩23,600 | ₩23,600 | -2.65% | 1.2만 |
|---|
| 2026.06.29 | ₩25,155 | ₩25,960 | ₩21,883 | ₩24,673 | -1.92% | 61.5만 |
|---|
| 2026.06.26 | ₩26,174 | ₩26,764 | ₩25,316 | ₩25,531 | -2.46% | 4.9천 |
|---|
| 2026.06.25 | ₩28,320 | ₩28,749 | ₩26,389 | ₩26,711 | -5.68% | 1.1만 |
|---|
| 2026.06.24 | ₩31,538 | ₩31,656 | ₩28,105 | ₩28,749 | -8.84% | 1.7만 |
|---|
| 2026.06.23 | ₩31,323 | ₩32,074 | ₩31,323 | ₩31,860 | +1.71% | 6.6천 |
|---|
| 2026.06.22 | ₩33,040 | ₩33,308 | ₩31,323 | ₩31,967 | -3.25% | 3.8만 |
|---|
| 2026.06.18 | ₩33,791 | ₩36,902 | ₩31,538 | ₩32,933 | -2.54% | 16만 |
|---|
| 2026.06.17 | ₩33,791 | ₩34,542 | ₩32,289 | ₩33,683 | -0.32% | 1.5만 |
|---|
| 2026.06.16 | ₩34,756 | ₩37,331 | ₩31,323 | ₩33,683 | -3.09% | 21.1만 |
|---|
| 2026.06.15 | ₩37,331 | ₩37,331 | ₩34,316 | ₩36,151 | -3.16% | 1.3만 |
|---|
| 2026.06.12 | ₩35,185 | ₩38,082 | ₩34,971 | ₩35,829 | +1.83% | 2만 |
|---|
| 2026.06.11 | ₩34,005 | ₩38,189 | ₩33,898 | ₩35,829 | +5.36% | 1.9만 |
|---|
| 2026.06.10 | ₩36,151 | ₩37,760 | ₩33,812 | ₩34,327 | -5.04% | 1.5만 |
|---|
| 2026.06.09 | ₩35,292 | ₩38,618 | ₩34,863 | ₩36,365 | +3.04% | 3.2만 |
|---|
| 2026.06.08 | ₩34,649 | ₩44,303 | ₩34,112 | ₩40,656 | +17.34% | 12.8만 |
|---|
| 2026.06.05 | ₩39,798 | ₩48,809 | ₩34,971 | ₩42,694 | +7.28% | 523.1만 |
|---|
| 2026.06.04 | ₩30,787 | ₩32,182 | ₩30,465 | ₩31,216 | +1.39% | 1.6만 |
|---|
| 2026.06.03 | ₩30,465 | ₩33,791 | ₩29,500 | ₩31,216 | +2.46% | 2.2만 |
|---|
| 2026.06.02 | ₩33,791 | ₩33,952 | ₩31,109 | ₩31,323 | -7.30% | 3.3만 |
|---|
| 2026.06.01 | ₩30,894 | ₩37,974 | ₩27,783 | ₩34,005 | +10.07% | 13.4만 |
|---|
| 2026.05.29 | ₩37,438 | ₩49,989 | ₩33,791 | ₩38,403 | +2.58% | 561.6만 |
|---|
| 2026.05.28 | ₩25,316 | ₩27,515 | ₩25,316 | ₩26,282 | +3.81% | 8.4천 |
|---|
| 2026.05.27 | ₩27,247 | ₩28,749 | ₩25,423 | ₩26,603 | -2.36% | 8.8천 |
|---|
| 2026.05.26 | ₩24,673 | ₩28,942 | ₩24,458 | ₩27,783 | +12.61% | 4.1만 |
|---|
| 2026.05.22 | ₩25,960 | ₩25,960 | ₩22,527 | ₩24,243 | -6.61% | 1.3만 |
|---|
| 2026.05.21 | ₩26,818 | ₩27,354 | ₩24,243 | ₩26,389 | -1.60% | 2.3만 |
|---|
| 2026.05.20 | ₩23,814 | ₩27,033 | ₩23,600 | ₩27,033 | +13.51% | 2.5만 |
|---|
| 2026.05.19 | ₩25,745 | ₩28,749 | ₩24,673 | ₩25,316 | -1.67% | 6.8만 |
|---|
| 2026.05.18 | ₩62,218 | ₩64,685 | ₩36,580 | ₩40,763 | -34.48% | 85.2만 |
|---|
| 2026.05.15 | ₩56,318 | ₩57,712 | ₩55,781 | ₩55,781 | -0.95% | 3.3천 |
|---|
| 2026.05.14 | ₩57,605 | ₩58,785 | ₩56,747 | ₩56,747 | -1.49% | 3.1천 |
|---|
| 2026.05.13 | ₩59,000 | ₩59,858 | ₩55,781 | ₩55,781 | -5.45% | 2.4천 |
|---|
| 2026.05.12 | ₩59,965 | ₩62,218 | ₩57,927 | ₩57,927 | -3.40% | 6.4천 |
|---|
| 2026.05.11 | ₩60,072 | ₩60,072 | ₩55,781 | ₩55,781 | -7.14% | 4.7천 |
|---|
| 2026.05.08 | ₩59,000 | ₩61,145 | ₩58,034 | ₩59,107 | +0.18% | 4.7천 |
|---|
| 2026.05.07 | ₩60,072 | ₩64,041 | ₩57,927 | ₩60,394 | +0.54% | 5.9천 |
|---|
| 2026.05.06 | ₩64,470 | ₩64,470 | ₩55,781 | ₩59,965 | -6.99% | 1.1만 |
|---|
| 2026.05.05 | ₩69,727 | ₩70,585 | ₩64,363 | ₩65,543 | -6.00% | 1.3만 |
|---|
| 2026.05.04 | ₩72,945 | ₩73,267 | ₩70,585 | ₩72,409 | -0.74% | 3.8천 |
|---|
| 2026.05.01 | ₩74,018 | ₩78,630 | ₩69,727 | ₩70,585 | -4.64% | 1만 |
|---|
| 2026.04.30 | ₩76,163 | ₩78,738 | ₩75,090 | ₩76,378 | +0.28% | 8.4천 |
|---|
| 2026.04.29 | ₩78,309 | ₩78,523 | ₩74,018 | ₩74,661 | -4.66% | 6.5천 |
|---|
| 2026.04.28 | ₩78,309 | ₩79,381 | ₩75,090 | ₩79,059 | +0.96% | 1만 |
|---|
| 2026.04.27 | ₩86,032 | ₩86,461 | ₩77,021 | ₩78,309 | -8.98% | 2.5만 |
|---|
| 2026.04.24 | ₩88,607 | ₩90,216 | ₩86,032 | ₩87,105 | -1.69% | 2.4만 |
|---|
| 2026.04.23 | ₩87,212 | ₩89,572 | ₩80,561 | ₩87,748 | +0.62% | 2.2만 |
|---|
| 2026.04.22 | ₩80,454 | ₩96,545 | ₩76,699 | ₩91,610 | +13.87% | 5.5만 |
|---|
| 2026.04.21 | ₩106,092 | ₩108,345 | ₩82,599 | ₩87,963 | -17.09% | 15.2만 |
|---|
| 2026.04.20 | ₩142,672 | ₩163,053 | ₩112,636 | ₩122,290 | -14.29% | 281.6만 |
|---|
| 2026.04.17 | ₩81,527 | ₩81,527 | ₩72,087 | ₩77,236 | -5.26% | 2.1만 |
|---|
| 2026.04.16 | ₩71,550 | ₩92,254 | ₩62,861 | ₩89,572 | +25.19% | 13.3만 |
|---|
| 2026.04.15 | ₩85,818 | ₩85,818 | ₩69,190 | ₩69,727 | -18.75% | 2.9만 |
|---|
| 2026.04.14 | ₩100,192 | ₩104,805 | ₩79,489 | ₩97,618 | -2.57% | 28.1만 |
|---|
| 2026.04.13 | ₩136,235 | ₩159,835 | ₩135,163 | ₩153,399 | +12.60% | 1.2천 |
|---|
| 2026.04.10 | ₩127,654 | ₩142,672 | ₩126,045 | ₩137,308 | +7.56% | 871 |
|---|
| 2026.04.09 | ₩142,135 | ₩146,963 | ₩127,654 | ₩128,726 | -9.43% | 505 |
|---|
| 2026.04.08 | ₩136,235 | ₩149,644 | ₩133,017 | ₩140,526 | +3.15% | 1.1천 |
|---|
| 2026.04.07 | ₩126,581 | ₩137,308 | ₩123,363 | ₩133,017 | +5.08% | 1.2천 |
|---|
| 2026.04.06 | ₩114,781 | ₩126,581 | ₩114,781 | ₩125,508 | +9.35% | 921 |
|---|
| 2026.04.02 | ₩115,854 | ₩115,854 | ₩112,636 | ₩115,854 | 0.00% | 581 |
|---|
| 2026.04.01 | ₩113,708 | ₩115,854 | ₩107,272 | ₩115,854 | +1.89% | 1.3천 |
|---|
| 2026.03.31 | ₩107,272 | ₩111,563 | ₩95,472 | ₩111,563 | +4.00% | 2.3천 |
|---|
| 2026.03.30 | ₩87,748 | ₩107,272 | ₩83,672 | ₩107,057 | +22.00% | 2.6천 |
|---|
| 2026.03.27 | ₩77,236 | ₩90,108 | ₩77,236 | ₩87,319 | +13.06% | 1.3천 |
|---|
| 2026.03.26 | ₩77,236 | ₩79,059 | ₩74,018 | ₩79,059 | +2.36% | 253 |
|---|
| 2026.03.25 | ₩76,163 | ₩77,236 | ₩71,872 | ₩77,236 | +1.41% | 539 |
|---|
| 2026.03.24 | ₩70,585 | ₩71,658 | ₩68,118 | ₩71,658 | +1.52% | 185 |
|---|
| 2026.03.23 | ₩67,689 | ₩72,945 | ₩67,045 | ₩72,087 | +6.50% | 1.3천 |
|---|
| 2026.03.20 | ₩67,367 | ₩71,765 | ₩66,830 | ₩70,800 | +5.10% | 519 |
|---|
| 2026.03.19 | ₩66,509 | ₩76,163 | ₩64,578 | ₩70,263 | +5.65% | 5.4천 |
|---|
| 2026.03.18 | ₩81,527 | ₩93,863 | ₩63,827 | ₩72,623 | -10.92% | 6.8천 |
|---|
| 2026.03.17 | ₩77,772 | ₩94,507 | ₩77,236 | ₩80,454 | +3.45% | 8.7천 |
|---|
| 2026.03.16 | ₩82,278 | ₩83,672 | ₩74,983 | ₩79,381 | -3.52% | 1.5천 |
|---|
| 2026.03.13 | ₩89,036 | ₩90,108 | ₩80,025 | ₩83,672 | -6.02% | 3천 |
|---|
| 2026.03.12 | ₩101,908 | ₩102,981 | ₩83,350 | ₩88,928 | -12.74% | 1.9천 |
|---|
| 2026.03.11 | ₩117,999 | ₩119,608 | ₩96,008 | ₩100,514 | -14.82% | 3.6천 |
|---|
| 2026.03.10 | ₩109,417 | ₩126,581 | ₩104,054 | ₩107,272 | -1.96% | 4.3천 |
|---|
| 2026.03.09 | ₩119,072 | ₩119,072 | ₩106,199 | ₩109,417 | -8.11% | 1.3천 |
|---|
| 2026.03.06 | ₩119,072 | ₩123,363 | ₩117,141 | ₩122,290 | +2.70% | 199 |
|---|
| 2026.03.05 | ₩120,145 | ₩123,363 | ₩114,781 | ₩115,854 | -3.57% | 1.1천 |
|---|
| 2026.03.04 | ₩133,017 | ₩136,235 | ₩125,508 | ₩127,654 | -4.03% | 2.1천 |
|---|
| 2026.03.03 | ₩128,726 | ₩134,090 | ₩123,363 | ₩134,090 | +4.17% | 421 |
|---|
| 2026.03.02 | ₩122,290 | ₩133,554 | ₩120,145 | ₩130,872 | +7.02% | 796 |
|---|
| 2026.02.27 | ₩123,363 | ₩126,581 | ₩120,145 | ₩121,217 | -1.74% | 435 |
|---|
| 2026.02.26 | ₩124,436 | ₩126,581 | ₩119,072 | ₩123,363 | -0.86% | 531 |
|---|
| 2026.02.25 | ₩126,581 | ₩126,581 | ₩119,072 | ₩125,508 | -0.85% | 315 |
|---|
| 2026.02.24 | ₩127,654 | ₩127,654 | ₩120,145 | ₩124,436 | -2.52% | 305 |
|---|
| 2026.02.23 | ₩127,654 | ₩127,654 | ₩117,999 | ₩123,363 | -3.36% | 290 |
|---|
| 2026.02.20 | ₩131,408 | ₩131,837 | ₩123,363 | ₩125,508 | -4.49% | 208 |
|---|
| 2026.02.19 | ₩126,581 | ₩134,090 | ₩123,363 | ₩133,017 | +5.08% | 618 |
|---|
| 2026.02.18 | ₩131,945 | ₩137,308 | ₩123,363 | ₩127,654 | -3.25% | 903 |
|---|
| 2026.02.17 | ₩120,145 | ₩131,945 | ₩116,068 | ₩129,799 | +8.04% | 1.2천 |
|---|
| 2026.02.13 | ₩116,926 | ₩126,581 | ₩116,926 | ₩120,145 | +2.75% | 396 |
|---|
| 2026.02.12 | ₩124,436 | ₩124,436 | ₩113,708 | ₩116,926 | -6.03% | 506 |
|---|
| 2026.02.11 | ₩129,263 | ₩131,730 | ₩112,636 | ₩124,436 | -3.73% | 2천 |
|---|
| 2026.02.10 | ₩140,526 | ₩142,672 | ₩127,654 | ₩127,654 | -9.16% | 1.6천 |
|---|
| 2026.02.09 | ₩146,963 | ₩146,963 | ₩129,155 | ₩133,017 | -9.49% | 6.3천 |
|---|
| 2026.02.06 | ₩158,763 | ₩170,562 | ₩140,526 | ₩144,817 | -8.78% | 9.1만 |
|---|
| 2026.02.05 | ₩194,162 | ₩199,526 | ₩142,672 | ₩155,544 | -19.89% | 1.3천 |
|---|
| 2026.02.04 | ₩218,835 | ₩224,198 | ₩184,508 | ₩188,799 | -13.73% | 1.4천 |
|---|
| 2026.02.03 | ₩247,798 | ₩247,798 | ₩214,544 | ₩225,271 | -9.09% | 1.2천 |
|---|
| 2026.02.02 | ₩239,217 | ₩242,649 | ₩232,780 | ₩239,217 | 0.00% | 586 |
|---|
| 2026.01.30 | ₩237,071 | ₩258,633 | ₩227,417 | ₩232,780 | -1.81% | 420 |
|---|
| 2026.01.29 | ₩269,253 | ₩269,253 | ₩227,417 | ₩234,926 | -12.75% | 916 |
|---|
| 2026.01.28 | ₩281,053 | ₩281,053 | ₩258,526 | ₩270,325 | -3.82% | 708 |
|---|
| 2026.01.27 | ₩289,634 | ₩289,634 | ₩274,616 | ₩287,489 | -0.74% | 305 |
|---|
| 2026.01.26 | ₩282,125 | ₩287,489 | ₩279,980 | ₩287,489 | +1.90% | 375 |
|---|
| 2026.01.23 | ₩287,489 | ₩294,998 | ₩284,378 | ₩293,925 | +2.24% | 361 |
|---|
| 2026.01.22 | ₩274,616 | ₩298,216 | ₩274,616 | ₩289,634 | +5.47% | 1천 |
|---|
| 2026.01.21 | ₩276,762 | ₩284,271 | ₩268,180 | ₩274,616 | -0.78% | 448 |
|---|
| 2026.01.20 | ₩264,962 | ₩288,562 | ₩263,889 | ₩283,198 | +6.88% | 945 |
|---|
| 2026.01.16 | ₩271,398 | ₩280,624 | ₩257,453 | ₩268,180 | -1.19% | 623 |
|---|
| 2026.01.15 | ₩259,598 | ₩288,562 | ₩242,971 | ₩282,125 | +8.68% | 1.4천 |
|---|
| 2026.01.14 | ₩270,325 | ₩282,125 | ₩227,524 | ₩262,816 | -2.78% | 1.6만 |
|---|
| 2026.01.13 | ₩229,562 | ₩283,198 | ₩229,562 | ₩261,744 | +14.02% | 861 |
|---|
| 2026.01.12 | ₩246,726 | ₩246,726 | ₩222,053 | ₩231,708 | -6.09% | 669 |
|---|
| 2026.01.09 | ₩263,889 | ₩267,965 | ₩247,798 | ₩252,089 | -4.47% | 523 |
|---|
| 2026.01.08 | ₩283,198 | ₩283,198 | ₩252,626 | ₩260,671 | -7.95% | 453 |
|---|
| 2026.01.07 | ₩287,489 | ₩288,562 | ₩271,398 | ₩273,544 | -4.85% | 610 |
|---|
| 2026.01.06 | ₩260,671 | ₩293,925 | ₩260,671 | ₩288,562 | +10.70% | 1.8천 |
|---|
| 2026.01.05 | ₩222,053 | ₩274,616 | ₩220,444 | ₩267,107 | +20.29% | 2.3천 |
|---|
| 2026.01.02 | ₩197,380 | ₩219,908 | ₩197,380 | ₩213,471 | +8.15% | 813 |
|---|
| 2025.12.31 | ₩202,744 | ₩204,568 | ₩186,975 | ₩194,162 | -4.23% | 1.4천 |
|---|
| 2025.12.30 | ₩214,437 | ₩214,437 | ₩198,453 | ₩199,526 | -6.95% | 905 |
|---|
| 2025.12.29 | ₩228,489 | ₩232,780 | ₩208,108 | ₩209,180 | -8.45% | 1.5천 |
|---|
| 2025.12.26 | ₩245,653 | ₩249,944 | ₩227,417 | ₩237,071 | -3.49% | 904 |
|---|
| 2025.12.24 | ₩260,671 | ₩260,671 | ₩239,217 | ₩245,653 | -5.76% | 945 |
|---|
| 2025.12.23 | ₩269,253 | ₩276,762 | ₩259,598 | ₩260,671 | -3.19% | 1.1천 |
|---|
| 2025.12.22 | ₩290,707 | ₩290,707 | ₩275,689 | ₩277,834 | -4.43% | 719 |
|---|
| 2025.12.19 | ₩276,762 | ₩308,943 | ₩276,762 | ₩293,925 | +6.20% | 994 |
|---|
| 2025.12.18 | ₩289,634 | ₩304,652 | ₩257,453 | ₩279,980 | -3.33% | 1.2천 |
|---|
| 2025.12.17 | ₩275,689 | ₩301,434 | ₩274,616 | ₩300,362 | +8.95% | 1.7천 |
|---|
| 2025.12.16 | ₩267,107 | ₩291,780 | ₩253,162 | ₩281,053 | +5.22% | 1.9만 |
|---|
| 2025.12.15 | ₩335,761 | ₩348,634 | ₩259,598 | ₩291,780 | -13.10% | 4.7천 |
|---|
| 2025.12.12 | ₩338,980 | ₩343,270 | ₩308,943 | ₩317,525 | -6.33% | 3.6천 |
|---|
| 2025.12.11 | ₩343,270 | ₩351,852 | ₩283,198 | ₩308,943 | -10.00% | 5천 |
|---|
| 2025.12.10 | ₩514,906 | ₩514,906 | ₩489,160 | ₩489,160 | -5.00% | 3.9천 |
|---|
| 2025.12.09 | ₩502,033 | ₩523,487 | ₩489,160 | ₩523,487 | +4.27% | 1.6천 |
|---|
| 2025.12.08 | ₩532,069 | ₩540,651 | ₩471,997 | ₩540,651 | +1.61% | 2.3천 |
|---|
| 2025.12.05 | ₩540,651 | ₩566,396 | ₩523,487 | ₩553,524 | +2.38% | 2.4천 |
|---|
| 2025.12.04 | ₩502,033 | ₩566,396 | ₩480,579 | ₩566,396 | +12.82% | 4천 |
|---|
| 2025.12.03 | ₩463,415 | ₩493,451 | ₩429,088 | ₩476,288 | +2.78% | 7.2천 |
|---|
| 2025.12.02 | ₩562,105 | ₩583,560 | ₩519,196 | ₩557,814 | -0.76% | 3.7만 |
|---|
| 2025.12.01 | ₩665,086 | ₩673,668 | ₩562,105 | ₩617,887 | -7.10% | 8.4천 |
|---|
| 2025.11.28 | ₩682,250 | ₩682,250 | ₩635,050 | ₩665,086 | -2.52% | 1.3천 |
|---|
| 2025.11.26 | ₩669,377 | ₩686,541 | ₩600,723 | ₩665,086 | -0.64% | 5.6천 |
|---|
| 2025.11.25 | ₩828,140 | ₩832,431 | ₩652,214 | ₩686,541 | -17.10% | 1.8만 |
|---|
| 2025.11.24 | ₩832,431 | ₩871,049 | ₩802,395 | ₩853,885 | +2.58% | 1.8천 |
|---|
| 2025.11.21 | ₩905,376 | ₩931,121 | ₩746,613 | ₩785,231 | -13.27% | 1.4천 |
|---|
| 2025.11.20 | ₩862,467 | ₩961,157 | ₩836,722 | ₩853,885 | -1.00% | 2.4천 |
|---|
| 2025.11.19 | ₩901,085 | ₩901,085 | ₩772,358 | ₩871,049 | -3.33% | 3.7천 |
|---|
| 2025.11.18 | ₩1,510,390 | ₩1,707,770 | ₩858,176 | ₩926,830 | -38.64% | 2.7만 |
|---|
| 2025.11.17 | ₩1,115,629 | ₩1,265,810 | ₩1,072,720 | ₩1,188,574 | +6.54% | 4.1천 |
|---|
| 2025.11.14 | ₩1,274,391 | ₩1,390,245 | ₩1,201,446 | ₩1,222,901 | -4.04% | 2.8천 |
|---|
| 2025.11.13 | ₩1,767,843 | ₩2,784,781 | ₩1,347,336 | ₩1,484,644 | -16.02% | 9.3만 |
|---|
| 2025.11.12 | ₩1,716,352 | ₩1,750,679 | ₩1,029,811 | ₩1,330,173 | -22.50% | 1.4만 |
|---|
| 2025.11.11 | ₩2,896,344 | ₩2,913,508 | ₩1,845,078 | ₩1,969,514 | -32.00% | 3.5천 |
|---|
| 2025.11.10 | ₩2,874,890 | ₩3,046,525 | ₩2,831,981 | ₩2,913,508 | +1.34% | 110 |
|---|
| 2025.11.07 | ₩2,578,819 | ₩3,003,616 | ₩2,574,528 | ₩2,934,962 | +13.81% | 132 |
|---|
| 2025.11.06 | ₩3,342,596 | ₩3,394,086 | ₩3,102,306 | ₩3,179,542 | -4.88% | 112 |
|---|
| 2025.11.05 | ₩3,385,504 | ₩3,518,522 | ₩3,312,559 | ₩3,376,922 | -0.25% | 52 |
|---|
| 2025.11.04 | ₩3,389,795 | ₩3,432,704 | ₩3,316,850 | ₩3,321,141 | -2.03% | 72 |
|---|
| 2025.11.03 | ₩3,389,795 | ₩3,604,339 | ₩3,243,905 | ₩3,475,613 | +2.53% | 141 |
|---|
| 2025.10.31 | ₩3,394,086 | ₩3,484,194 | ₩3,218,160 | ₩3,415,540 | +0.63% | 2.7천 |
|---|
| 2025.10.30 | ₩3,990,518 | ₩4,170,735 | ₩3,780,265 | ₩3,891,828 | -2.47% | 1.6천 |
|---|
| 2025.10.29 | ₩4,213,644 | ₩5,149,056 | ₩4,213,644 | ₩4,290,880 | +1.83% | 457 |
|---|
| 2025.10.28 | ₩4,290,880 | ₩4,333,789 | ₩4,247,971 | ₩4,247,971 | -1.00% | 14 |
|---|
| 2025.10.27 | ₩4,376,698 | ₩4,376,698 | ₩4,243,680 | ₩4,290,880 | -1.96% | 12 |
|---|
| 2025.10.24 | ₩4,333,789 | ₩4,376,698 | ₩4,213,644 | ₩4,333,789 | 0.00% | 16 |
|---|
| 2025.10.23 | ₩4,205,062 | ₩4,290,880 | ₩4,183,608 | ₩4,213,644 | +0.20% | 6 |
|---|
| 2025.10.22 | ₩4,290,880 | ₩4,419,606 | ₩4,097,790 | ₩4,290,880 | 0.00% | 47 |
|---|
| 2025.10.21 | ₩4,548,333 | ₩4,548,333 | ₩4,123,536 | ₩4,419,606 | -2.83% | 54 |
|---|
| 2025.10.20 | ₩4,144,990 | ₩4,634,150 | ₩4,140,699 | ₩4,591,242 | +10.77% | 111 |
|---|
| 2025.10.17 | ₩4,007,682 | ₩4,149,281 | ₩3,994,809 | ₩4,110,663 | +2.57% | 41 |
|---|
| 2025.10.16 | ₩4,059,172 | ₩4,119,245 | ₩4,029,136 | ₩4,063,463 | +0.11% | 8 |
|---|
| 2025.10.15 | ₩4,076,336 | ₩4,119,245 | ₩3,990,518 | ₩4,059,172 | -0.42% | 20 |
|---|
| 2025.10.14 | ₩3,947,610 | ₩4,080,627 | ₩3,947,610 | ₩4,080,627 | +3.37% | 21 |
|---|
| 2025.10.13 | ₩4,033,427 | ₩4,127,826 | ₩3,990,518 | ₩4,089,209 | +1.38% | 16 |
|---|
| 2025.10.10 | ₩4,205,062 | ₩4,230,808 | ₩3,990,518 | ₩3,994,809 | -5.00% | 26 |
|---|