티커911

클리어마인드 메디슨 과거 주가

Clearmind Medicine Inc. - Common Shares · CMND · NASDAQ

주요 사업 분야는 의약품 개발·제약입니다.

시장 데이터를 불러오는 중

클리어마인드 메디슨 과거 주가·일별 시세 (CMND) · 티커911

전체 종목

클리어마인드 메디슨 과거 주가

Clearmind Medicine Inc. - Common Shares · CMND · NASDAQ

주요 사업 분야는 의약품 개발·제약입니다.

일간2025.09.04

+1.09%

시가: ₩541,792
고가: ₩552,521
저가: ₩541,792
종가: ₩547,693
거래량: 64

일간 종가

최근 1년

2025-08-292026-10-09

일간 가격

280개 기간

날짜	시가	고가	저가	종가	등락	거래량
2026.10.09	₩9,079	₩9,307	₩8,516	₩8,824	-2.81%	9.1천
2026.10.08	₩8,905	₩9,602	₩8,583	₩8,851	-0.60%	4.1만
2026.10.07	₩7,711	₩8,985	₩7,430	₩8,851	+14.78%	14.6만
2026.10.06	₩7,899	₩8,281	₩7,645	₩7,832	-0.85%	3.5만
2026.10.05	₩7,953	₩8,771	₩7,041	₩8,046	+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	₩1,126	₩1,073	₩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	₩1,126	₩1,126	₩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	₩1,059	₩1,035	₩1,047	+0.13%	7.5만
2026.09.21	₩1,059	₩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	₩1,059	₩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	₩2,333	₩2,226	₩2,307	+2.38%	3.6만
2026.08.25	₩2,266	₩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	₩2,333	₩2,461	₩2,333	₩2,333	0.00%	4.6만
2026.08.20	₩2,588	₩2,588	₩2,280	₩2,320	-10.36%	10.9만
2026.08.19	₩2,628	₩2,628	₩2,521	₩2,561	-2.55%	6.3만
2026.08.18	₩2,521	₩3,098	₩2,468	₩2,628	+4.26%	83.6만
2026.08.17	₩2,521	₩2,642	₩2,494	₩2,535	+0.53%	4.6만
2026.08.14	₩2,521	₩2,535	₩2,441	₩2,494	-1.06%	3.6만
2026.08.13	₩2,266	₩2,494	₩2,266	₩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	₩2,333	₩2,360	₩2,119	₩2,186	-6.32%	7.9만
2026.08.06	₩2,333	₩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	₩2,038	₩2,186	+5.16%	37.5만
2026.07.31	₩2,186	₩2,287	₩2,146	₩2,266	+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	₩2,266	₩2,187	₩2,226	-0.60%	5.2만
2026.07.22	₩2,240	₩2,266	₩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	₩3,017	₩2,333	₩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	₩2,561	₩2,588	-2.03%	11.2만
2026.07.13	₩2,655	₩2,856	₩2,494	₩2,669	+0.51%	403만
2026.07.10	₩2,776	₩2,883	₩2,722	₩2,722	-1.93%	9.8만
2026.07.09	₩2,763	₩2,856	₩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	₩3,084	+5.02%	17.9만
2026.06.30	₩3,031	₩3,084	₩2,950	₩2,950	-2.65%	9.4만
2026.06.29	₩3,145	₩3,245	₩2,736	₩3,084	-1.92%	492만
2026.06.26	₩3,272	₩3,346	₩3,165	₩3,192	-2.46%	3.9만
2026.06.25	₩3,540	₩3,594	₩3,299	₩3,339	-5.68%	8.9만
2026.06.24	₩3,943	₩3,957	₩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	₩4,130	₩4,164	₩3,916	₩3,996	-3.25%	30.1만
2026.06.18	₩4,224	₩4,613	₩3,943	₩4,117	-2.54%	128.2만
2026.06.17	₩4,224	₩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	₩4,519	-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	₩4,519	₩4,721	₩4,227	₩4,291	-5.04%	12.1만
2026.06.09	₩4,412	₩4,828	₩4,358	₩4,546	+3.04%	25.5만
2026.06.08	₩4,332	₩5,539	₩4,265	₩5,083	+17.34%	102.7만
2026.06.05	₩4,975	₩6,102	₩4,372	₩5,337	+7.28%	4185.1만
2026.06.04	₩3,849	₩4,023	₩3,809	₩3,903	+1.39%	12.6만
2026.06.03	₩3,809	₩4,224	₩3,688	₩3,903	+2.46%	17.4만
2026.06.02	₩4,224	₩4,244	₩3,889	₩3,916	-7.30%	26.1만
2026.06.01	₩3,862	₩4,747	₩3,473	₩4,251	+10.07%	107.3만
2026.05.29	₩4,680	₩6,249	₩4,224	₩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	₩3,178	₩3,326	-2.36%	7만
2026.05.26	₩3,084	₩3,618	₩3,058	₩3,473	+12.61%	33.1만
2026.05.22	₩3,245	₩3,245	₩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	₩3,379	₩2,950	₩3,379	+13.51%	19.9만
2026.05.19	₩3,219	₩3,594	₩3,084	₩3,165	-1.67%	54.5만
2026.05.18	₩7,778	₩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	₩7,094	₩7,094	-1.49%	2.5만
2026.05.13	₩7,376	₩7,483	₩6,974	₩6,974	-5.45%	1.9만
2026.05.12	₩7,497	₩7,778	₩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	₩7,255	₩7,389	+0.18%	3.7만
2026.05.07	₩7,510	₩8,006	₩7,242	₩7,550	+0.54%	4.7만
2026.05.06	₩8,060	₩8,060	₩6,974	₩7,497	-6.99%	8.6만
2026.05.05	₩8,717	₩8,824	₩8,046	₩8,194	-6.00%	10.5만
2026.05.04	₩9,119	₩9,160	₩8,824	₩9,052	-0.74%	3만
2026.05.01	₩9,253	₩9,830	₩8,717	₩8,824	-4.64%	8.2만
2026.04.30	₩9,522	₩9,843	₩9,387	₩9,548	+0.28%	6.7만
2026.04.29	₩9,790	₩9,817	₩9,253	₩9,334	-4.66%	5.2만
2026.04.28	₩9,790	₩9,924	₩9,387	₩9,884	+0.96%	8.1만
2026.04.27	₩10,755	₩10,809	₩9,629	₩9,790	-8.98%	20.3만
2026.04.24	₩11,077	₩11,278	₩10,755	₩10,889	-1.69%	19.3만
2026.04.23	₩10,903	₩11,198	₩10,071	₩10,970	+0.62%	17.5만
2026.04.22	₩10,058	₩12,070	₩9,589	₩11,453	+13.87%	44.4만
2026.04.21	₩13,263	₩13,545	₩10,326	₩10,997	-17.09%	121.4만
2026.04.20	₩17,836	₩20,384	₩14,081	₩15,288	-14.29%	2252.6만
2026.04.17	₩10,192	₩10,192	₩9,012	₩9,656	-5.26%	17.1만
2026.04.16	₩8,945	₩11,533	₩7,859	₩11,198	+25.19%	106.6만
2026.04.15	₩10,729	₩10,729	₩8,650	₩8,717	-18.75%	23.2만
2026.04.14	₩12,526	₩13,102	₩9,937	₩12,204	-2.57%	225만
2026.04.13	₩17,032	₩19,982	₩16,897	₩19,177	+12.60%	1만
2026.04.10	₩15,959	₩17,836	₩15,758	₩17,166	+7.56%	7천
2026.04.09	₩17,769	₩18,373	₩15,959	₩16,093	-9.43%	4천
2026.04.08	₩17,032	₩18,708	₩16,629	₩17,568	+3.15%	8.9천
2026.04.07	₩15,825	₩17,166	₩15,422	₩16,629	+5.08%	9.5천
2026.04.06	₩14,349	₩15,825	₩14,349	₩15,691	+9.35%	7.4천
2026.04.02	₩14,484	₩14,484	₩14,081	₩14,484	0.00%	4.7천
2026.04.01	₩14,215	₩14,484	₩13,411	₩14,484	+1.89%	1.1만
2026.03.31	₩13,411	₩13,947	₩11,936	₩13,947	+4.00%	1.8만
2026.03.30	₩10,970	₩13,411	₩10,460	₩13,384	+22.00%	2만
2026.03.27	₩9,656	₩11,265	₩9,656	₩10,916	+13.06%	1.1만
2026.03.26	₩9,656	₩9,884	₩9,253	₩9,884	+2.36%	2천
2026.03.25	₩9,522	₩9,656	₩8,985	₩9,656	+1.41%	4.3천
2026.03.24	₩8,824	₩8,958	₩8,516	₩8,958	+1.52%	1.5천
2026.03.23	₩8,462	₩9,119	₩8,382	₩9,012	+6.50%	1만
2026.03.20	₩8,422	₩8,972	₩8,355	₩8,851	+5.10%	4.2천
2026.03.19	₩8,315	₩9,522	₩8,073	₩8,784	+5.65%	4.3만
2026.03.18	₩10,192	₩11,734	₩7,979	₩9,079	-10.92%	5.4만
2026.03.17	₩9,723	₩11,815	₩9,656	₩10,058	+3.45%	7만
2026.03.16	₩10,286	₩10,460	₩9,374	₩9,924	-3.52%	1.2만
2026.03.13	₩11,131	₩11,265	₩10,004	₩10,460	-6.02%	2.4만
2026.03.12	₩12,740	₩12,874	₩10,420	₩11,117	-12.74%	1.5만
2026.03.11	₩14,752	₩14,953	₩12,003	₩12,566	-14.82%	2.9만
2026.03.10	₩13,679	₩15,825	₩13,008	₩13,411	-1.96%	3.4만
2026.03.09	₩14,886	₩14,886	₩13,277	₩13,679	-8.11%	1.1만
2026.03.06	₩14,886	₩15,422	₩14,644	₩15,288	+2.70%	1.6천
2026.03.05	₩15,020	₩15,422	₩14,349	₩14,484	-3.57%	9.2천
2026.03.04	₩16,629	₩17,032	₩15,691	₩15,959	-4.03%	1.7만
2026.03.03	₩16,093	₩16,763	₩15,422	₩16,763	+4.17%	3.4천
2026.03.02	₩15,288	₩16,696	₩15,020	₩16,361	+7.02%	6.4천
2026.02.27	₩15,422	₩15,825	₩15,020	₩15,154	-1.74%	3.5천
2026.02.26	₩15,556	₩15,825	₩14,886	₩15,422	-0.86%	4.3천
2026.02.25	₩15,825	₩15,825	₩14,886	₩15,691	-0.85%	2.5천
2026.02.24	₩15,959	₩15,959	₩15,020	₩15,556	-2.52%	2.4천
2026.02.23	₩15,959	₩15,959	₩14,752	₩15,422	-3.36%	2.3천
2026.02.20	₩16,428	₩16,482	₩15,422	₩15,691	-4.49%	1.7천
2026.02.19	₩15,825	₩16,763	₩15,422	₩16,629	+5.08%	4.9천
2026.02.18	₩16,495	₩17,166	₩15,422	₩15,959	-3.25%	7.2천
2026.02.17	₩15,020	₩16,495	₩14,510	₩16,227	+8.04%	9.4천
2026.02.13	₩14,618	₩15,825	₩14,618	₩15,020	+2.75%	3.2천
2026.02.12	₩15,556	₩15,556	₩14,215	₩14,618	-6.03%	4.1천
2026.02.11	₩16,160	₩16,468	₩14,081	₩15,556	-3.73%	1.6만
2026.02.10	₩17,568	₩17,836	₩15,959	₩15,959	-9.16%	1.3만
2026.02.09	₩18,373	₩18,373	₩16,146	₩16,629	-9.49%	5만
2026.02.06	₩19,848	₩21,323	₩17,568	₩18,104	-8.78%	72.9만
2026.02.05	₩24,273	₩24,944	₩17,836	₩19,446	-19.89%	1.1만
2026.02.04	₩27,358	₩28,028	₩23,066	₩23,603	-13.73%	1.1만
2026.02.03	₩30,979	₩30,979	₩26,821	₩28,162	-9.09%	9.6천
2026.02.02	₩29,906	₩30,335	₩29,101	₩29,906	0.00%	4.7천
2026.01.30	₩29,638	₩32,333	₩28,431	₩29,101	-1.81%	3.4천
2026.01.29	₩33,661	₩33,661	₩28,431	₩29,369	-12.75%	7.3천
2026.01.28	₩35,136	₩35,136	₩32,320	₩33,795	-3.82%	5.7천
2026.01.27	₩36,209	₩36,209	₩34,331	₩35,941	-0.74%	2.4천
2026.01.26	₩35,270	₩35,941	₩35,002	₩35,941	+1.90%	3천
2026.01.23	₩35,941	₩36,879	₩35,552	₩36,745	+2.24%	2.9천
2026.01.22	₩34,331	₩37,282	₩34,331	₩36,209	+5.47%	8.1천
2026.01.21	₩34,600	₩35,538	₩33,527	₩34,331	-0.78%	3.6천
2026.01.20	₩33,124	₩36,075	₩32,990	₩35,404	+6.88%	7.6천
2026.01.16	₩33,929	₩35,082	₩32,186	₩33,527	-1.19%	5천
2026.01.15	₩32,454	₩36,075	₩30,375	₩35,270	+8.68%	1.1만
2026.01.14	₩33,795	₩35,270	₩28,444	₩32,856	-2.78%	12.7만
2026.01.13	₩28,699	₩35,404	₩28,699	₩32,722	+14.02%	6.9천
2026.01.12	₩30,845	₩30,845	₩27,760	₩28,967	-6.09%	5.4천
2026.01.09	₩32,990	₩33,500	₩30,979	₩31,515	-4.47%	4.2천
2026.01.08	₩35,404	₩35,404	₩31,582	₩32,588	-7.95%	3.6천
2026.01.07	₩35,941	₩36,075	₩33,929	₩34,197	-4.85%	4.9천
2026.01.06	₩32,588	₩36,745	₩32,588	₩36,075	+10.70%	1.4만
2026.01.05	₩27,760	₩34,331	₩27,559	₩33,393	+20.29%	1.8만
2026.01.02	₩24,676	₩27,492	₩24,676	₩26,687	+8.15%	6.5천
2025.12.31	₩25,346	₩25,574	₩23,375	₩24,273	-4.23%	1.1만
2025.12.30	₩26,808	₩26,808	₩24,810	₩24,944	-6.95%	7.2천
2025.12.29	₩28,565	₩29,101	₩26,017	₩26,151	-8.45%	1.2만
2025.12.26	₩30,711	₩31,247	₩28,431	₩29,638	-3.49%	7.2천
2025.12.24	₩32,588	₩32,588	₩29,906	₩30,711	-5.76%	7.6천
2025.12.23	₩33,661	₩34,600	₩32,454	₩32,588	-3.19%	8.6천
2025.12.22	₩36,343	₩36,343	₩34,466	₩34,734	-4.43%	5.8천
2025.12.19	₩34,600	₩38,623	₩34,600	₩36,745	+6.20%	8천
2025.12.18	₩36,209	₩38,086	₩32,186	₩35,002	-3.33%	9.2천
2025.12.17	₩34,466	₩37,684	₩34,331	₩37,550	+8.95%	1.4만
2025.12.16	₩33,393	₩36,477	₩31,649	₩35,136	+5.22%	15만
2025.12.15	₩41,975	₩43,585	₩32,454	₩36,477	-13.10%	3.7만
2025.12.12	₩42,378	₩42,914	₩38,623	₩39,696	-6.33%	2.9만
2025.12.11	₩42,914	₩43,987	₩35,404	₩38,623	-10.00%	4만
2025.12.10	₩64,371	₩64,371	₩61,153	₩61,153	-5.00%	3.1만
2025.12.09	₩62,762	₩65,444	₩61,153	₩65,444	+4.27%	1.3만
2025.12.08	₩66,517	₩67,590	₩59,007	₩67,590	+1.61%	1.8만
2025.12.05	₩67,590	₩70,808	₩65,444	₩69,199	+2.38%	1.9만
2025.12.04	₩62,762	₩70,808	₩60,080	₩70,808	+12.82%	3.2만
2025.12.03	₩57,934	₩61,689	₩53,643	₩59,544	+2.78%	5.8만
2025.12.02	₩70,272	₩72,954	₩64,908	₩69,736	-0.76%	29.9만
2025.12.01	₩83,146	₩84,219	₩70,272	₩77,246	-7.10%	6.8만
2025.11.28	₩85,292	₩85,292	₩79,391	₩83,146	-2.52%	1만
2025.11.26	₩83,683	₩85,828	₩75,100	₩83,146	-0.64%	4.5만
2025.11.25	₩103,531	₩104,067	₩81,537	₩85,828	-17.10%	14.3만
2025.11.24	₩104,067	₩108,895	₩100,312	₩106,749	+2.58%	1.4만
2025.11.21	₩113,186	₩116,405	₩93,338	₩98,166	-13.27%	1.1만
2025.11.20	₩107,822	₩120,160	₩104,603	₩106,749	-1.00%	1.9만
2025.11.19	₩112,650	₩112,650	₩96,557	₩108,895	-3.33%	2.9만
2025.11.18	₩188,823	₩213,498	₩107,286	₩115,868	-38.64%	21.8만
2025.11.17	₩139,471	₩158,246	₩134,107	₩148,591	+6.54%	3.3만
2025.11.14	₩159,319	₩173,803	₩150,200	₩152,882	-4.04%	2.3만
2025.11.13	₩221,008	₩348,142	₩168,438	₩185,604	-16.02%	74.7만
2025.11.12	₩214,571	₩218,863	₩128,743	₩166,293	-22.50%	11.2만
2025.11.11	₩362,089	₩364,235	₩230,664	₩246,220	-32.00%	2.8만
2025.11.10	₩359,407	₩380,864	₩354,042	₩364,235	+1.34%	881
2025.11.07	₩322,393	₩375,500	₩321,857	₩366,917	+13.81%	1.1천
2025.11.06	₩417,877	₩424,315	₩387,837	₩397,493	-4.88%	893
2025.11.05	₩423,242	₩439,871	₩414,122	₩422,169	-0.25%	412
2025.11.04	₩423,778	₩429,142	₩414,659	₩415,195	-2.03%	577
2025.11.03	₩423,778	₩450,600	₩405,540	₩434,507	+2.53%	1.1천
2025.10.31	₩424,315	₩435,580	₩402,321	₩426,997	+0.63%	2.1만
2025.10.30	₩498,878	₩521,408	₩472,593	₩486,540	-2.47%	1.3만
2025.10.29	₩526,772	₩643,714	₩526,772	₩536,428	+1.83%	3.7천
2025.10.28	₩536,428	₩541,792	₩531,064	₩531,064	-1.00%	114
2025.10.27	₩547,157	₩547,157	₩530,527	₩536,428	-1.96%	97
2025.10.24	₩541,792	₩547,157	₩526,772	₩541,792	0.00%	132
2025.10.23	₩525,699	₩536,428	₩523,017	₩526,772	+0.20%	51
2025.10.22	₩536,428	₩552,521	₩512,289	₩536,428	0.00%	373
2025.10.21	₩568,614	₩568,614	₩515,507	₩552,521	-2.83%	434
2025.10.20	₩518,189	₩579,342	₩517,653	₩573,978	+10.77%	888
2025.10.17	₩501,024	₩518,726	₩499,414	₩513,898	+2.57%	324
2025.10.16	₩507,461	₩514,971	₩503,706	₩507,997	+0.11%	65
2025.10.15	₩509,607	₩514,971	₩498,878	₩507,461	-0.42%	159
2025.10.14	₩493,514	₩510,143	₩493,514	₩510,143	+3.37%	166
2025.10.13	₩504,242	₩516,044	₩498,878	₩511,216	+1.38%	126
2025.10.10	₩525,699	₩528,918	₩498,878	₩499,414	-5.00%	208
2025.10.09	₩525,699	₩531,064	₩510,143	₩515,507	-1.94%	88
2025.10.08	₩509,607	₩524,627	₩501,560	₩519,799	+2.00%	260
2025.10.07	₩536,428	₩541,792	₩493,514	₩510,679	-4.80%	527
2025.10.06	₩547,157	₩547,157	₩531,064	₩541,792	-0.98%	238
2025.10.03	₩536,428	₩557,349	₩532,137	₩536,428	0.00%	167
2025.10.02	₩563,249	₩563,249	₩536,428	₩547,157	-2.86%	204
2025.10.01	₩536,428	₩552,521	₩536,428	₩541,792	+1.00%	178
2025.09.30	₩541,792	₩557,885	₩541,792	₩549,839	+1.49%	173
2025.09.29	₩536,428	₩557,885	₩525,699	₩536,428	0.00%	684
2025.09.26	₩579,342	₩584,707	₩563,249	₩563,249	-2.78%	368
2025.09.25	₩595,435	₩600,799	₩563,249	₩568,614	-4.50%	507
2025.09.24	₩563,249	₩595,435	₩541,792	₩552,521	-1.90%	877
2025.09.23	₩579,342	₩584,707	₩547,157	₩547,157	-5.56%	613
2025.09.22	₩573,978	₩614,210	₩552,521	₩590,071	+2.80%	2.3천
2025.09.19	₩649,078	₩702,721	₩563,249	₩638,349	-1.65%	9.4만
2025.09.18	₩552,521	₩552,521	₩535,355	₩536,428	-2.91%	93
2025.09.17	₩536,428	₩555,203	₩536,428	₩547,157	+2.00%	26
2025.09.16	₩543,938	₩552,521	₩531,064	₩541,792	-0.39%	96
2025.09.15	₩563,249	₩563,249	₩541,792	₩550,912	-2.19%	94
2025.09.12	₩557,885	₩563,249	₩541,792	₩547,157	-1.92%	54
2025.09.11	₩547,157	₩573,978	₩541,792	₩563,249	+2.94%	90
2025.09.10	₩557,885	₩564,859	₩541,792	₩549,302	-1.54%	99
2025.09.09	₩557,885	₩557,885	₩532,137	₩553,594	-0.77%	107
2025.09.08	₩541,792	₩557,885	₩541,792	₩541,792	0.00%	86
2025.09.05	₩547,157	₩563,249	₩541,792	₩552,521	+0.98%	56
2025.09.04	₩541,792	₩552,521	₩541,792	₩547,693	+1.09%	64
2025.09.03	₩552,521	₩557,885	₩541,792	₩541,792	-1.94%	56
2025.09.02	₩563,249	₩563,249	₩541,792	₩557,885	-0.95%	110
2025.08.29	₩547,157	₩579,342	₩547,157	₩565,932	+3.43%	107

지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.