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 | ₩9,080 | ₩9,308 | ₩8,516 | ₩8,825 | -2.81% | 9.1천 |
| 2026.10.08 | ₩8,905 | ₩9,603 | ₩8,583 | ₩8,852 | -0.60% | 4.1만 |
| 2026.10.07 | ₩7,712 | ₩8,986 | ₩7,430 | ₩8,852 | +14.78% | 14.6만 |
| 2026.10.06 | ₩7,899 | ₩8,282 | ₩7,646 | ₩7,832 | -0.85% | 3.5만 |
| 2026.10.05 | ₩7,953 | ₩8,771 | ₩7,041 | ₩8,047 | +1.18% | 8.9만 |
| 2026.10.02 | ₩992 | ₩992 | ₩947 | ₩959 | -3.38% | 9.7만 |
| 2026.10.01 | ₩1,006 | ₩1,022 | ₩951 | ₩960 | -4.53% | 21.9만 |
| 2026.09.30 | ₩1,093 | ₩1,127 | ₩1,073 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,080 |
| -1.23% |
| 5.5만 |
| 2026.09.29 | ₩1,049 | ₩1,102 | ₩1,049 | ₩1,088 | +3.71% | 3.4만 |
|---|
| 2026.09.28 | ₩1,073 | ₩1,097 | ₩1,050 | ₩1,057 | -1.50% | 9.1만 |
|---|
| 2026.09.25 | ₩1,127 | ₩1,127 | ₩1,076 | ₩1,077 | -4.40% | 5.7만 |
|---|
| 2026.09.24 | ₩1,141 | ₩1,141 | ₩1,073 | ₩1,086 | -4.82% | 6.3만 |
|---|
| 2026.09.23 | ₩1,078 | ₩1,140 | ₩1,046 | ₩1,140 | +5.72% | 37.4만 |
|---|
| 2026.09.22 | ₩1,046 | ₩1,060 | ₩1,035 | ₩1,047 | +0.13% | 7.5만 |
|---|
| 2026.09.21 | ₩1,060 | ₩1,073 | ₩1,039 | ₩1,061 | +0.13% | 12.1만 |
|---|
| 2026.09.18 | ₩1,140 | ₩1,151 | ₩1,033 | ₩1,072 | -6.00% | 19.1만 |
|---|
| 2026.09.17 | ₩1,105 | ₩1,422 | ₩1,090 | ₩1,151 | +4.13% | 159.8만 |
|---|
| 2026.09.16 | ₩1,128 | ₩1,136 | ₩1,060 | ₩1,081 | -4.16% | 15.4만 |
|---|
| 2026.09.15 | ₩1,231 | ₩1,251 | ₩1,117 | ₩1,159 | -5.88% | 16.7만 |
|---|
| 2026.09.14 | ₩1,261 | ₩1,301 | ₩1,230 | ₩1,266 | +0.43% | 16.4만 |
|---|
| 2026.09.11 | ₩1,341 | ₩1,422 | ₩1,274 | ₩1,297 | -3.30% | 28.4만 |
|---|
| 2026.09.10 | ₩1,341 | ₩1,401 | ₩1,314 | ₩1,317 | -1.80% | 10.1만 |
|---|
| 2026.09.09 | ₩1,435 | ₩1,489 | ₩1,341 | ₩1,422 | -0.93% | 32.9만 |
|---|
| 2026.09.08 | ₩1,542 | ₩1,542 | ₩1,234 | ₩1,381 | -10.43% | 311.8만 |
|---|
| 2026.09.04 | ₩2,005 | ₩2,085 | ₩1,556 | ₩1,556 | -22.41% | 1551.2만 |
|---|
| 2026.09.03 | ₩2,427 | ₩2,468 | ₩2,280 | ₩2,280 | -6.08% | 5.9만 |
|---|
| 2026.09.02 | ₩2,481 | ₩2,508 | ₩2,401 | ₩2,481 | 0.00% | 4.4만 |
|---|
| 2026.09.01 | ₩2,588 | ₩2,588 | ₩2,360 | ₩2,454 | -5.18% | 21.6만 |
|---|
| 2026.08.31 | ₩2,441 | ₩2,816 | ₩2,427 | ₩2,602 | +6.59% | 71.5만 |
|---|
| 2026.08.28 | ₩2,441 | ₩2,468 | ₩2,320 | ₩2,360 | -3.30% | 2.5만 |
|---|
| 2026.08.27 | ₩2,481 | ₩2,481 | ₩2,347 | ₩2,427 | -2.16% | 6.5만 |
|---|
| 2026.08.26 | ₩2,253 | ₩2,334 | ₩2,226 | ₩2,307 | +2.38% | 3.6만 |
|---|
| 2026.08.25 | ₩2,267 | ₩2,347 | ₩2,213 | ₩2,293 | +1.18% | 4.3만 |
|---|
| 2026.08.24 | ₩2,347 | ₩2,347 | ₩2,159 | ₩2,253 | -4.00% | 9.7만 |
|---|
| 2026.08.21 | ₩2,334 | ₩2,461 | ₩2,334 | ₩2,334 | 0.00% | 4.6만 |
|---|
| 2026.08.20 | ₩2,588 | ₩2,588 | ₩2,280 | ₩2,320 | -10.36% | 10.9만 |
|---|
| 2026.08.19 | ₩2,629 | ₩2,629 | ₩2,521 | ₩2,562 | -2.55% | 6.3만 |
|---|
| 2026.08.18 | ₩2,521 | ₩3,098 | ₩2,468 | ₩2,629 | +4.26% | 83.6만 |
|---|
| 2026.08.17 | ₩2,521 | ₩2,642 | ₩2,495 | ₩2,535 | +0.53% | 4.6만 |
|---|
| 2026.08.14 | ₩2,521 | ₩2,535 | ₩2,441 | ₩2,495 | -1.06% | 3.6만 |
|---|
| 2026.08.13 | ₩2,267 | ₩2,495 | ₩2,267 | ₩2,481 | +9.47% | 20.8만 |
|---|
| 2026.08.12 | ₩2,159 | ₩2,240 | ₩2,146 | ₩2,213 | +2.48% | 6만 |
|---|
| 2026.08.11 | ₩2,132 | ₩2,226 | ₩2,065 | ₩2,159 | +1.26% | 7.1만 |
|---|
| 2026.08.10 | ₩2,199 | ₩2,240 | ₩2,119 | ₩2,146 | -2.44% | 2.7만 |
|---|
| 2026.08.07 | ₩2,334 | ₩2,360 | ₩2,119 | ₩2,186 | -6.32% | 7.9만 |
|---|
| 2026.08.06 | ₩2,334 | ₩2,360 | ₩2,293 | ₩2,347 | +0.57% | 6.9만 |
|---|
| 2026.08.05 | ₩2,253 | ₩2,414 | ₩2,253 | ₩2,360 | +4.76% | 13.2만 |
|---|
| 2026.08.04 | ₩2,119 | ₩2,374 | ₩2,119 | ₩2,293 | +8.23% | 10.7만 |
|---|
| 2026.08.03 | ₩2,079 | ₩2,253 | ₩2,039 | ₩2,186 | +5.16% | 37.5만 |
|---|
| 2026.07.31 | ₩2,186 | ₩2,287 | ₩2,146 | ₩2,267 | +3.68% | 8.5만 |
|---|
| 2026.07.30 | ₩1,971 | ₩2,186 | ₩1,945 | ₩2,173 | +10.20% | 17만 |
|---|
| 2026.07.29 | ₩1,945 | ₩1,971 | ₩1,918 | ₩1,958 | +0.69% | 4.1만 |
|---|
| 2026.07.28 | ₩2,092 | ₩2,092 | ₩1,918 | ₩1,958 | -6.41% | 32.9만 |
|---|
| 2026.07.27 | ₩2,159 | ₩2,186 | ₩2,119 | ₩2,173 | +0.62% | 4만 |
|---|
| 2026.07.24 | ₩2,226 | ₩2,253 | ₩2,159 | ₩2,159 | -3.01% | 3.4만 |
|---|
| 2026.07.23 | ₩2,240 | ₩2,267 | ₩2,187 | ₩2,226 | -0.60% | 5.2만 |
|---|
| 2026.07.22 | ₩2,240 | ₩2,267 | ₩2,159 | ₩2,240 | 0.00% | 4.6만 |
|---|
| 2026.07.21 | ₩2,401 | ₩2,405 | ₩2,186 | ₩2,199 | -8.38% | 19.8만 |
|---|
| 2026.07.20 | ₩2,575 | ₩2,588 | ₩2,441 | ₩2,508 | -2.60% | 29.2만 |
|---|
| 2026.07.17 | ₩2,548 | ₩2,669 | ₩2,427 | ₩2,602 | +2.11% | 19.3만 |
|---|
| 2026.07.16 | ₩2,454 | ₩3,018 | ₩2,334 | ₩2,669 | +8.74% | 147.3만 |
|---|
| 2026.07.15 | ₩2,575 | ₩2,575 | ₩2,441 | ₩2,441 | -5.21% | 19.5만 |
|---|
| 2026.07.14 | ₩2,642 | ₩2,682 | ₩2,562 | ₩2,588 | -2.03% | 11.2만 |
|---|
| 2026.07.13 | ₩2,655 | ₩2,857 | ₩2,495 | ₩2,669 | +0.51% | 403만 |
|---|
| 2026.07.10 | ₩2,776 | ₩2,883 | ₩2,723 | ₩2,723 | -1.93% | 9.8만 |
|---|
| 2026.07.09 | ₩2,763 | ₩2,857 | ₩2,749 | ₩2,776 | +0.49% | 5.6만 |
|---|
| 2026.07.08 | ₩2,749 | ₩2,897 | ₩2,682 | ₩2,816 | +2.44% | 18.7만 |
|---|
| 2026.07.07 | ₩2,803 | ₩2,976 | ₩2,696 | ₩2,843 | +1.44% | 906.7만 |
|---|
| 2026.07.06 | ₩3,058 | ₩3,152 | ₩2,980 | ₩3,138 | +2.63% | 3.3만 |
|---|
| 2026.07.02 | ₩3,058 | ₩3,243 | ₩3,058 | ₩3,165 | +3.51% | 6.6만 |
|---|
| 2026.07.01 | ₩2,937 | ₩3,125 | ₩2,937 | ₩3,085 | +5.02% | 17.9만 |
|---|
| 2026.06.30 | ₩3,031 | ₩3,085 | ₩2,951 | ₩2,951 | -2.65% | 9.4만 |
|---|
| 2026.06.29 | ₩3,145 | ₩3,246 | ₩2,736 | ₩3,085 | -1.92% | 492만 |
|---|
| 2026.06.26 | ₩3,272 | ₩3,346 | ₩3,165 | ₩3,192 | -2.46% | 3.9만 |
|---|
| 2026.06.25 | ₩3,541 | ₩3,594 | ₩3,299 | ₩3,339 | -5.68% | 8.9만 |
|---|
| 2026.06.24 | ₩3,943 | ₩3,958 | ₩3,514 | ₩3,594 | -8.84% | 13.9만 |
|---|
| 2026.06.23 | ₩3,916 | ₩4,010 | ₩3,916 | ₩3,983 | +1.71% | 5.3만 |
|---|
| 2026.06.22 | ₩4,131 | ₩4,164 | ₩3,916 | ₩3,997 | -3.25% | 30.1만 |
|---|
| 2026.06.18 | ₩4,225 | ₩4,614 | ₩3,943 | ₩4,117 | -2.54% | 128.2만 |
|---|
| 2026.06.17 | ₩4,225 | ₩4,318 | ₩4,037 | ₩4,211 | -0.32% | 12.3만 |
|---|
| 2026.06.16 | ₩4,345 | ₩4,667 | ₩3,916 | ₩4,211 | -3.09% | 168.8만 |
|---|
| 2026.06.15 | ₩4,667 | ₩4,667 | ₩4,290 | ₩4,520 | -3.16% | 10.3만 |
|---|
| 2026.06.12 | ₩4,399 | ₩4,761 | ₩4,372 | ₩4,479 | +1.83% | 16.2만 |
|---|
| 2026.06.11 | ₩4,251 | ₩4,774 | ₩4,238 | ₩4,479 | +5.36% | 14.9만 |
|---|
| 2026.06.10 | ₩4,520 | ₩4,721 | ₩4,227 | ₩4,292 | -5.04% | 12.1만 |
|---|
| 2026.06.09 | ₩4,412 | ₩4,828 | ₩4,359 | ₩4,546 | +3.04% | 25.5만 |
|---|
| 2026.06.08 | ₩4,332 | ₩5,539 | ₩4,265 | ₩5,083 | +17.34% | 102.7만 |
|---|
| 2026.06.05 | ₩4,976 | ₩6,102 | ₩4,372 | ₩5,338 | +7.28% | 4185.1만 |
|---|
| 2026.06.04 | ₩3,849 | ₩4,023 | ₩3,809 | ₩3,903 | +1.39% | 12.6만 |
|---|
| 2026.06.03 | ₩3,809 | ₩4,225 | ₩3,688 | ₩3,903 | +2.46% | 17.4만 |
|---|
| 2026.06.02 | ₩4,225 | ₩4,245 | ₩3,889 | ₩3,916 | -7.30% | 26.1만 |
|---|
| 2026.06.01 | ₩3,862 | ₩4,748 | ₩3,474 | ₩4,251 | +10.07% | 107.3만 |
|---|
| 2026.05.29 | ₩4,681 | ₩6,250 | ₩4,225 | ₩4,801 | +2.58% | 4492.5만 |
|---|
| 2026.05.28 | ₩3,165 | ₩3,440 | ₩3,165 | ₩3,286 | +3.81% | 6.7만 |
|---|
| 2026.05.27 | ₩3,406 | ₩3,594 | ₩3,179 | ₩3,326 | -2.36% | 7만 |
|---|
| 2026.05.26 | ₩3,085 | ₩3,618 | ₩3,058 | ₩3,474 | +12.61% | 33.1만 |
|---|
| 2026.05.22 | ₩3,246 | ₩3,246 | ₩2,816 | ₩3,031 | -6.61% | 10.7만 |
|---|
| 2026.05.21 | ₩3,353 | ₩3,420 | ₩3,031 | ₩3,299 | -1.60% | 18.3만 |
|---|
| 2026.05.20 | ₩2,977 | ₩3,380 | ₩2,951 | ₩3,380 | +13.51% | 19.9만 |
|---|
| 2026.05.19 | ₩3,219 | ₩3,594 | ₩3,085 | ₩3,165 | -1.67% | 54.5만 |
|---|
| 2026.05.18 | ₩7,779 | ₩8,087 | ₩4,573 | ₩5,096 | -34.48% | 681.8만 |
|---|
| 2026.05.15 | ₩7,041 | ₩7,215 | ₩6,974 | ₩6,974 | -0.95% | 2.7만 |
|---|
| 2026.05.14 | ₩7,202 | ₩7,349 | ₩7,095 | ₩7,095 | -1.49% | 2.5만 |
|---|
| 2026.05.13 | ₩7,376 | ₩7,484 | ₩6,974 | ₩6,974 | -5.45% | 1.9만 |
|---|
| 2026.05.12 | ₩7,497 | ₩7,779 | ₩7,242 | ₩7,242 | -3.40% | 5.2만 |
|---|
| 2026.05.11 | ₩7,510 | ₩7,510 | ₩6,974 | ₩6,974 | -7.14% | 3.7만 |
|---|
| 2026.05.08 | ₩7,376 | ₩7,644 | ₩7,256 | ₩7,390 | +0.18% | 3.7만 |
|---|
| 2026.05.07 | ₩7,510 | ₩8,007 | ₩7,242 | ₩7,551 | +0.54% | 4.7만 |
|---|
| 2026.05.06 | ₩8,060 | ₩8,060 | ₩6,974 | ₩7,497 | -6.99% | 8.6만 |
|---|
| 2026.05.05 | ₩8,717 | ₩8,825 | ₩8,047 | ₩8,194 | -6.00% | 10.5만 |
|---|
| 2026.05.04 | ₩9,120 | ₩9,160 | ₩8,825 | ₩9,053 | -0.74% | 3만 |
|---|
| 2026.05.01 | ₩9,254 | ₩9,831 | ₩8,717 | ₩8,825 | -4.64% | 8.2만 |
|---|
| 2026.04.30 | ₩9,522 | ₩9,844 | ₩9,388 | ₩9,549 | +0.28% | 6.7만 |
|---|
| 2026.04.29 | ₩9,790 | ₩9,817 | ₩9,254 | ₩9,334 | -4.66% | 5.2만 |
|---|
| 2026.04.28 | ₩9,790 | ₩9,924 | ₩9,388 | ₩9,884 | +0.96% | 8.1만 |
|---|
| 2026.04.27 | ₩10,756 | ₩10,810 | ₩9,629 | ₩9,790 | -8.98% | 20.3만 |
|---|
| 2026.04.24 | ₩11,078 | ₩11,279 | ₩10,756 | ₩10,890 | -1.69% | 19.3만 |
|---|
| 2026.04.23 | ₩10,903 | ₩11,199 | ₩10,072 | ₩10,971 | +0.62% | 17.5만 |
|---|
| 2026.04.22 | ₩10,059 | ₩12,070 | ₩9,589 | ₩11,453 | +13.87% | 44.4만 |
|---|
| 2026.04.21 | ₩13,264 | ₩13,546 | ₩10,327 | ₩10,997 | -17.09% | 121.4만 |
|---|
| 2026.04.20 | ₩17,837 | ₩20,385 | ₩14,082 | ₩15,289 | -14.29% | 2252.6만 |
|---|
| 2026.04.17 | ₩10,193 | ₩10,193 | ₩9,012 | ₩9,656 | -5.26% | 17.1만 |
|---|
| 2026.04.16 | ₩8,945 | ₩11,534 | ₩7,859 | ₩11,199 | +25.19% | 106.6만 |
|---|
| 2026.04.15 | ₩10,729 | ₩10,729 | ₩8,650 | ₩8,717 | -18.75% | 23.2만 |
|---|
| 2026.04.14 | ₩12,526 | ₩13,103 | ₩9,938 | ₩12,204 | -2.57% | 225만 |
|---|
| 2026.04.13 | ₩17,032 | ₩19,983 | ₩16,898 | ₩19,178 | +12.60% | 1만 |
|---|
| 2026.04.10 | ₩15,960 | ₩17,837 | ₩15,758 | ₩17,167 | +7.56% | 7천 |
|---|
| 2026.04.09 | ₩17,770 | ₩18,374 | ₩15,960 | ₩16,094 | -9.43% | 4천 |
|---|
| 2026.04.08 | ₩17,032 | ₩18,709 | ₩16,630 | ₩17,569 | +3.15% | 8.9천 |
|---|
| 2026.04.07 | ₩15,825 | ₩17,167 | ₩15,423 | ₩16,630 | +5.08% | 9.5천 |
|---|
| 2026.04.06 | ₩14,350 | ₩15,825 | ₩14,350 | ₩15,691 | +9.35% | 7.4천 |
|---|
| 2026.04.02 | ₩14,484 | ₩14,484 | ₩14,082 | ₩14,484 | 0.00% | 4.7천 |
|---|
| 2026.04.01 | ₩14,216 | ₩14,484 | ₩13,411 | ₩14,484 | +1.89% | 1.1만 |
|---|
| 2026.03.31 | ₩13,411 | ₩13,948 | ₩11,936 | ₩13,948 | +4.00% | 1.8만 |
|---|
| 2026.03.30 | ₩10,971 | ₩13,411 | ₩10,461 | ₩13,385 | +22.00% | 2만 |
|---|
| 2026.03.27 | ₩9,656 | ₩11,266 | ₩9,656 | ₩10,917 | +13.06% | 1.1만 |
|---|
| 2026.03.26 | ₩9,656 | ₩9,884 | ₩9,254 | ₩9,884 | +2.36% | 2천 |
|---|
| 2026.03.25 | ₩9,522 | ₩9,656 | ₩8,986 | ₩9,656 | +1.41% | 4.3천 |
|---|
| 2026.03.24 | ₩8,825 | ₩8,959 | ₩8,516 | ₩8,959 | +1.52% | 1.5천 |
|---|
| 2026.03.23 | ₩8,463 | ₩9,120 | ₩8,382 | ₩9,012 | +6.50% | 1만 |
|---|
| 2026.03.20 | ₩8,422 | ₩8,972 | ₩8,355 | ₩8,852 | +5.10% | 4.2천 |
|---|
| 2026.03.19 | ₩8,315 | ₩9,522 | ₩8,074 | ₩8,784 | +5.65% | 4.3만 |
|---|
| 2026.03.18 | ₩10,193 | ₩11,735 | ₩7,980 | ₩9,080 | -10.92% | 5.4만 |
|---|
| 2026.03.17 | ₩9,723 | ₩11,815 | ₩9,656 | ₩10,059 | +3.45% | 7만 |
|---|
| 2026.03.16 | ₩10,287 | ₩10,461 | ₩9,375 | ₩9,924 | -3.52% | 1.2만 |
|---|
| 2026.03.13 | ₩11,131 | ₩11,266 | ₩10,005 | ₩10,461 | -6.02% | 2.4만 |
|---|
| 2026.03.12 | ₩12,741 | ₩12,875 | ₩10,421 | ₩11,118 | -12.74% | 1.5만 |
|---|
| 2026.03.11 | ₩14,753 | ₩14,954 | ₩12,003 | ₩12,566 | -14.82% | 2.9만 |
|---|
| 2026.03.10 | ₩13,680 | ₩15,825 | ₩13,009 | ₩13,411 | -1.96% | 3.4만 |
|---|
| 2026.03.09 | ₩14,887 | ₩14,887 | ₩13,277 | ₩13,680 | -8.11% | 1.1만 |
|---|
| 2026.03.06 | ₩14,887 | ₩15,423 | ₩14,645 | ₩15,289 | +2.70% | 1.6천 |
|---|
| 2026.03.05 | ₩15,021 | ₩15,423 | ₩14,350 | ₩14,484 | -3.57% | 9.2천 |
|---|
| 2026.03.04 | ₩16,630 | ₩17,032 | ₩15,691 | ₩15,960 | -4.03% | 1.7만 |
|---|
| 2026.03.03 | ₩16,094 | ₩16,764 | ₩15,423 | ₩16,764 | +4.17% | 3.4천 |
|---|
| 2026.03.02 | ₩15,289 | ₩16,697 | ₩15,021 | ₩16,362 | +7.02% | 6.4천 |
|---|
| 2026.02.27 | ₩15,423 | ₩15,825 | ₩15,021 | ₩15,155 | -1.74% | 3.5천 |
|---|
| 2026.02.26 | ₩15,557 | ₩15,825 | ₩14,887 | ₩15,423 | -0.86% | 4.3천 |
|---|
| 2026.02.25 | ₩15,825 | ₩15,825 | ₩14,887 | ₩15,691 | -0.85% | 2.5천 |
|---|
| 2026.02.24 | ₩15,960 | ₩15,960 | ₩15,021 | ₩15,557 | -2.52% | 2.4천 |
|---|
| 2026.02.23 | ₩15,960 | ₩15,960 | ₩14,753 | ₩15,423 | -3.36% | 2.3천 |
|---|
| 2026.02.20 | ₩16,429 | ₩16,483 | ₩15,423 | ₩15,691 | -4.49% | 1.7천 |
|---|
| 2026.02.19 | ₩15,825 | ₩16,764 | ₩15,423 | ₩16,630 | +5.08% | 4.9천 |
|---|
| 2026.02.18 | ₩16,496 | ₩17,167 | ₩15,423 | ₩15,960 | -3.25% | 7.2천 |
|---|
| 2026.02.17 | ₩15,021 | ₩16,496 | ₩14,511 | ₩16,228 | +8.04% | 9.4천 |
|---|
| 2026.02.13 | ₩14,618 | ₩15,825 | ₩14,618 | ₩15,021 | +2.75% | 3.2천 |
|---|
| 2026.02.12 | ₩15,557 | ₩15,557 | ₩14,216 | ₩14,618 | -6.03% | 4.1천 |
|---|
| 2026.02.11 | ₩16,161 | ₩16,469 | ₩14,082 | ₩15,557 | -3.73% | 1.6만 |
|---|
| 2026.02.10 | ₩17,569 | ₩17,837 | ₩15,960 | ₩15,960 | -9.16% | 1.3만 |
|---|
| 2026.02.09 | ₩18,374 | ₩18,374 | ₩16,147 | ₩16,630 | -9.49% | 5만 |
|---|
| 2026.02.06 | ₩19,849 | ₩21,324 | ₩17,569 | ₩18,105 | -8.78% | 72.9만 |
|---|
| 2026.02.05 | ₩24,275 | ₩24,945 | ₩17,837 | ₩19,447 | -19.89% | 1.1만 |
|---|
| 2026.02.04 | ₩27,359 | ₩28,030 | ₩23,068 | ₩23,604 | -13.73% | 1.1만 |
|---|
| 2026.02.03 | ₩30,980 | ₩30,980 | ₩26,823 | ₩28,164 | -9.09% | 9.6천 |
|---|
| 2026.02.02 | ₩29,907 | ₩30,337 | ₩29,103 | ₩29,907 | 0.00% | 4.7천 |
|---|
| 2026.01.30 | ₩29,639 | ₩32,335 | ₩28,432 | ₩29,103 | -1.81% | 3.4천 |
|---|
| 2026.01.29 | ₩33,663 | ₩33,663 | ₩28,432 | ₩29,371 | -12.75% | 7.3천 |
|---|
| 2026.01.28 | ₩35,138 | ₩35,138 | ₩32,321 | ₩33,797 | -3.82% | 5.7천 |
|---|
| 2026.01.27 | ₩36,211 | ₩36,211 | ₩34,333 | ₩35,943 | -0.74% | 2.4천 |
|---|
| 2026.01.26 | ₩35,272 | ₩35,943 | ₩35,004 | ₩35,943 | +1.90% | 3천 |
|---|
| 2026.01.23 | ₩35,943 | ₩36,881 | ₩35,554 | ₩36,747 | +2.24% | 2.9천 |
|---|
| 2026.01.22 | ₩34,333 | ₩37,284 | ₩34,333 | ₩36,211 | +5.47% | 8.1천 |
|---|
| 2026.01.21 | ₩34,601 | ₩35,540 | ₩33,529 | ₩34,333 | -0.78% | 3.6천 |
|---|
| 2026.01.20 | ₩33,126 | ₩36,077 | ₩32,992 | ₩35,406 | +6.88% | 7.6천 |
|---|
| 2026.01.16 | ₩33,931 | ₩35,084 | ₩32,187 | ₩33,529 | -1.19% | 5천 |
|---|
| 2026.01.15 | ₩32,456 | ₩36,077 | ₩30,377 | ₩35,272 | +8.68% | 1.1만 |
|---|
| 2026.01.14 | ₩33,797 | ₩35,272 | ₩28,446 | ₩32,858 | -2.78% | 12.7만 |
|---|
| 2026.01.13 | ₩28,700 | ₩35,406 | ₩28,700 | ₩32,724 | +14.02% | 6.9천 |
|---|
| 2026.01.12 | ₩30,846 | ₩30,846 | ₩27,762 | ₩28,969 | -6.09% | 5.4천 |
|---|
| 2026.01.09 | ₩32,992 | ₩33,502 | ₩30,980 | ₩31,517 | -4.47% | 4.2천 |
|---|
| 2026.01.08 | ₩35,406 | ₩35,406 | ₩31,584 | ₩32,590 | -7.95% | 3.6천 |
|---|
| 2026.01.07 | ₩35,943 | ₩36,077 | ₩33,931 | ₩34,199 | -4.85% | 4.9천 |
|---|
| 2026.01.06 | ₩32,590 | ₩36,747 | ₩32,590 | ₩36,077 | +10.70% | 1.4만 |
|---|
| 2026.01.05 | ₩27,762 | ₩34,333 | ₩27,560 | ₩33,394 | +20.29% | 1.8만 |
|---|
| 2026.01.02 | ₩24,677 | ₩27,493 | ₩24,677 | ₩26,689 | +8.15% | 6.5천 |
|---|
| 2025.12.31 | ₩25,348 | ₩25,576 | ₩23,376 | ₩24,275 | -4.23% | 1.1만 |
|---|
| 2025.12.30 | ₩26,809 | ₩26,809 | ₩24,811 | ₩24,945 | -6.95% | 7.2천 |
|---|
| 2025.12.29 | ₩28,566 | ₩29,103 | ₩26,018 | ₩26,152 | -8.45% | 1.2만 |
|---|
| 2025.12.26 | ₩30,712 | ₩31,249 | ₩28,432 | ₩29,639 | -3.49% | 7.2천 |
|---|
| 2025.12.24 | ₩32,590 | ₩32,590 | ₩29,907 | ₩30,712 | -5.76% | 7.6천 |
|---|
| 2025.12.23 | ₩33,663 | ₩34,601 | ₩32,456 | ₩32,590 | -3.19% | 8.6천 |
|---|
| 2025.12.22 | ₩36,345 | ₩36,345 | ₩34,467 | ₩34,736 | -4.43% | 5.8천 |
|---|
| 2025.12.19 | ₩34,601 | ₩38,625 | ₩34,601 | ₩36,747 | +6.20% | 8천 |
|---|
| 2025.12.18 | ₩36,211 | ₩38,088 | ₩32,187 | ₩35,004 | -3.33% | 9.2천 |
|---|
| 2025.12.17 | ₩34,467 | ₩37,686 | ₩34,333 | ₩37,552 | +8.95% | 1.4만 |
|---|
| 2025.12.16 | ₩33,394 | ₩36,479 | ₩31,651 | ₩35,138 | +5.22% | 15만 |
|---|
| 2025.12.15 | ₩41,978 | ₩43,587 | ₩32,456 | ₩36,479 | -13.10% | 3.7만 |
|---|
| 2025.12.12 | ₩42,380 | ₩42,916 | ₩38,625 | ₩39,698 | -6.33% | 2.9만 |
|---|
| 2025.12.11 | ₩42,916 | ₩43,989 | ₩35,406 | ₩38,625 | -10.00% | 4만 |
|---|
| 2025.12.10 | ₩64,375 | ₩64,375 | ₩61,156 | ₩61,156 | -5.00% | 3.1만 |
|---|
| 2025.12.09 | ₩62,765 | ₩65,448 | ₩61,156 | ₩65,448 | +4.27% | 1.3만 |
|---|
| 2025.12.08 | ₩66,521 | ₩67,593 | ₩59,010 | ₩67,593 | +1.61% | 1.8만 |
|---|
| 2025.12.05 | ₩67,593 | ₩70,812 | ₩65,448 | ₩69,203 | +2.38% | 1.9만 |
|---|
| 2025.12.04 | ₩62,765 | ₩70,812 | ₩60,083 | ₩70,812 | +12.82% | 3.2만 |
|---|
| 2025.12.03 | ₩57,937 | ₩61,692 | ₩53,646 | ₩59,547 | +2.78% | 5.8만 |
|---|
| 2025.12.02 | ₩70,276 | ₩72,958 | ₩64,911 | ₩69,739 | -0.76% | 29.9만 |
|---|
| 2025.12.01 | ₩83,151 | ₩84,224 | ₩70,276 | ₩77,250 | -7.10% | 6.8만 |
|---|
| 2025.11.28 | ₩85,297 | ₩85,297 | ₩79,395 | ₩83,151 | -2.52% | 1만 |
|---|
| 2025.11.26 | ₩83,687 | ₩85,833 | ₩75,104 | ₩83,151 | -0.64% | 4.5만 |
|---|
| 2025.11.25 | ₩103,536 | ₩104,072 | ₩81,541 | ₩85,833 | -17.10% | 14.3만 |
|---|
| 2025.11.24 | ₩104,072 | ₩108,901 | ₩100,317 | ₩106,755 | +2.58% | 1.4만 |
|---|
| 2025.11.21 | ₩113,192 | ₩116,411 | ₩93,343 | ₩98,171 | -13.27% | 1.1만 |
|---|
| 2025.11.20 | ₩107,828 | ₩120,166 | ₩104,609 | ₩106,755 | -1.00% | 1.9만 |
|---|
| 2025.11.19 | ₩112,656 | ₩112,656 | ₩96,562 | ₩108,901 | -3.33% | 2.9만 |
|---|
| 2025.11.18 | ₩188,833 | ₩213,509 | ₩107,291 | ₩115,874 | -38.64% | 21.8만 |
|---|
| 2025.11.17 | ₩139,479 | ₩158,255 | ₩134,114 | ₩148,598 | +6.54% | 3.3만 |
|---|
| 2025.11.14 | ₩159,327 | ₩173,812 | ₩150,208 | ₩152,890 | -4.04% | 2.3만 |
|---|
| 2025.11.13 | ₩221,020 | ₩348,160 | ₩168,447 | ₩185,614 | -16.02% | 74.7만 |
|---|
| 2025.11.12 | ₩214,582 | ₩218,874 | ₩128,749 | ₩166,301 | -22.50% | 11.2만 |
|---|
| 2025.11.11 | ₩362,108 | ₩364,254 | ₩230,676 | ₩246,233 | -32.00% | 2.8만 |
|---|
| 2025.11.10 | ₩359,426 | ₩380,884 | ₩354,061 | ₩364,254 | +1.34% | 881 |
|---|
| 2025.11.07 | ₩322,410 | ₩375,519 | ₩321,874 | ₩366,936 | +13.81% | 1.1천 |
|---|
| 2025.11.06 | ₩417,899 | ₩424,337 | ₩387,858 | ₩397,514 | -4.88% | 893 |
|---|
| 2025.11.05 | ₩423,264 | ₩439,894 | ₩414,144 | ₩422,191 | -0.25% | 412 |
|---|
| 2025.11.04 | ₩423,800 | ₩429,165 | ₩414,681 | ₩415,217 | -2.03% | 577 |
|---|
| 2025.11.03 | ₩423,800 | ₩450,623 | ₩405,561 | ₩434,529 | +2.53% | 1.1천 |
|---|
| 2025.10.31 | ₩424,337 | ₩435,602 | ₩402,342 | ₩427,019 | +0.63% | 2.1만 |
|---|
| 2025.10.30 | ₩498,904 | ₩521,435 | ₩472,618 | ₩486,566 | -2.47% | 1.3만 |
|---|
| 2025.10.29 | ₩526,800 | ₩643,747 | ₩526,800 | ₩536,456 | +1.83% | 3.7천 |
|---|
| 2025.10.28 | ₩536,456 | ₩541,821 | ₩531,091 | ₩531,091 | -1.00% | 114 |
|---|
| 2025.10.27 | ₩547,185 | ₩547,185 | ₩530,555 | ₩536,456 | -1.96% | 97 |
|---|
| 2025.10.24 | ₩541,821 | ₩547,185 | ₩526,800 | ₩541,821 | 0.00% | 132 |
|---|
| 2025.10.23 | ₩525,727 | ₩536,456 | ₩523,045 | ₩526,800 | +0.20% | 51 |
|---|
| 2025.10.22 | ₩536,456 | ₩552,550 | ₩512,315 | ₩536,456 | 0.00% | 373 |
|---|
| 2025.10.21 | ₩568,643 | ₩568,643 | ₩515,534 | ₩552,550 | -2.83% | 434 |
|---|
| 2025.10.20 | ₩518,216 | ₩579,372 | ₩517,680 | ₩574,008 | +10.77% | 888 |
|---|
| 2025.10.17 | ₩501,050 | ₩518,753 | ₩499,441 | ₩513,925 | +2.57% | 324 |
|---|
| 2025.10.16 | ₩507,487 | ₩514,998 | ₩503,732 | ₩508,024 | +0.11% | 65 |
|---|
| 2025.10.15 | ₩509,633 | ₩514,998 | ₩498,904 | ₩507,487 | -0.42% | 159 |
|---|
| 2025.10.14 | ₩493,540 | ₩510,170 | ₩493,540 | ₩510,170 | +3.37% | 166 |
|---|
| 2025.10.13 | ₩504,269 | ₩516,071 | ₩498,904 | ₩511,243 | +1.38% | 126 |
|---|
| 2025.10.10 | ₩525,727 | ₩528,946 | ₩498,904 | ₩499,441 | -5.00% | 208 |
|---|
| 2025.10.09 | ₩525,727 | ₩531,091 | ₩510,170 | ₩515,534 | -1.94% | 88 |
|---|
| 2025.10.08 | ₩509,633 | ₩524,654 | ₩501,586 | ₩519,826 | +2.00% | 260 |
|---|
| 2025.10.07 | ₩536,456 | ₩541,821 | ₩493,540 | ₩510,706 | -4.80% | 527 |
|---|
| 2025.10.06 | ₩547,185 | ₩547,185 | ₩531,091 | ₩541,821 | -0.98% | 238 |
|---|
| 2025.10.03 | ₩536,456 | ₩557,378 | ₩532,164 | ₩536,456 | 0.00% | 167 |
|---|
| 2025.10.02 | ₩563,279 | ₩563,279 | ₩536,456 | ₩547,185 | -2.86% | 204 |
|---|
| 2025.10.01 | ₩536,456 | ₩552,550 | ₩536,456 | ₩541,821 | +1.00% | 178 |
|---|
| 2025.09.30 | ₩541,821 | ₩557,914 | ₩541,821 | ₩549,867 | +1.49% | 173 |
|---|
| 2025.09.29 | ₩536,456 | ₩557,914 | ₩525,727 | ₩536,456 | 0.00% | 684 |
|---|
| 2025.09.26 | ₩579,372 | ₩584,737 | ₩563,279 | ₩563,279 | -2.78% | 368 |
|---|
| 2025.09.25 | ₩595,466 | ₩600,831 | ₩563,279 | ₩568,643 | -4.50% | 507 |
|---|
| 2025.09.24 | ₩563,279 | ₩595,466 | ₩541,821 | ₩552,550 | -1.90% | 877 |
|---|
| 2025.09.23 | ₩579,372 | ₩584,737 | ₩547,185 | ₩547,185 | -5.56% | 613 |
|---|
| 2025.09.22 | ₩574,008 | ₩614,242 | ₩552,550 | ₩590,102 | +2.80% | 2.3천 |
|---|
| 2025.09.19 | ₩649,112 | ₩702,757 | ₩563,279 | ₩638,383 | -1.65% | 9.4만 |
|---|
| 2025.09.18 | ₩552,550 | ₩552,550 | ₩535,383 | ₩536,456 | -2.91% | 93 |
|---|
| 2025.09.17 | ₩536,456 | ₩555,232 | ₩536,456 | ₩547,185 | +2.00% | 26 |
|---|
| 2025.09.16 | ₩543,966 | ₩552,550 | ₩531,091 | ₩541,821 | -0.39% | 96 |
|---|
| 2025.09.15 | ₩563,279 | ₩563,279 | ₩541,821 | ₩550,940 | -2.19% | 94 |
|---|
| 2025.09.12 | ₩557,914 | ₩563,279 | ₩541,821 | ₩547,185 | -1.92% | 54 |
|---|
| 2025.09.11 | ₩547,185 | ₩574,008 | ₩541,821 | ₩563,279 | +2.94% | 90 |
|---|
| 2025.09.10 | ₩557,914 | ₩564,888 | ₩541,821 | ₩549,331 | -1.54% | 99 |
|---|
| 2025.09.09 | ₩557,914 | ₩557,914 | ₩532,164 | ₩553,623 | -0.77% | 107 |
|---|
| 2025.09.08 | ₩541,821 | ₩557,914 | ₩541,821 | ₩541,821 | 0.00% | 86 |
|---|
| 2025.09.05 | ₩547,185 | ₩563,279 | ₩541,821 | ₩552,550 | +0.98% | 56 |
|---|
| 2025.09.04 | ₩541,821 | ₩552,550 | ₩541,821 | ₩547,722 | +1.09% | 64 |
|---|
| 2025.09.03 | ₩552,550 | ₩557,914 | ₩541,821 | ₩541,821 | -1.94% | 56 |
|---|
| 2025.09.02 | ₩563,279 | ₩563,279 | ₩541,821 | ₩557,914 | -0.95% | 110 |
|---|
| 2025.08.29 | ₩547,185 | ₩579,372 | ₩547,185 | ₩565,961 | +3.43% | 107 |
|---|