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 | ₩9,079 | ₩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 | ₩7,939 | ₩7,939 | ₩7,574 | ₩7,671 | -3.38% | 1.2만 |
| 2026.10.01 | ₩8,046 | ₩8,175 | ₩7,607 | ₩7,682 | -4.53% | 2.7만 |
| 2026.09.30 | ₩8,744 | ₩9,012 | ₩8,583 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,636 |
| -1.23% |
| 1.2만 |
| 2026.09.29 | ₩8,390 | ₩8,819 | ₩8,390 | ₩8,701 | +3.71% | 4.3천 |
|---|
| 2026.09.28 | ₩8,583 | ₩8,776 | ₩8,400 | ₩8,454 | -1.50% | 1.1만 |
|---|
| 2026.09.25 | ₩9,012 | ₩9,012 | ₩8,604 | ₩8,615 | -4.40% | 7.1천 |
|---|
| 2026.09.24 | ₩9,130 | ₩9,130 | ₩8,583 | ₩8,690 | -4.82% | 7.8천 |
|---|
| 2026.09.23 | ₩8,626 | ₩9,119 | ₩8,368 | ₩9,119 | +5.72% | 4.7만 |
|---|
| 2026.09.22 | ₩8,368 | ₩8,476 | ₩8,282 | ₩8,379 | +0.13% | 9.4천 |
|---|
| 2026.09.21 | ₩8,476 | ₩8,583 | ₩8,315 | ₩8,486 | +0.13% | 1.5만 |
|---|
| 2026.09.18 | ₩9,119 | ₩9,205 | ₩8,261 | ₩8,572 | -6.00% | 2.4만 |
|---|
| 2026.09.17 | ₩8,840 | ₩11,372 | ₩8,722 | ₩9,205 | +4.13% | 20만 |
|---|
| 2026.09.16 | ₩9,023 | ₩9,087 | ₩8,476 | ₩8,647 | -4.16% | 1.9만 |
|---|
| 2026.09.15 | ₩9,849 | ₩10,010 | ₩8,937 | ₩9,269 | -5.88% | 2.1만 |
|---|
| 2026.09.14 | ₩10,085 | ₩10,407 | ₩9,838 | ₩10,128 | +0.43% | 2만 |
|---|
| 2026.09.11 | ₩10,729 | ₩11,372 | ₩10,192 | ₩10,375 | -3.30% | 3.5만 |
|---|
| 2026.09.10 | ₩10,729 | ₩11,211 | ₩10,514 | ₩10,535 | -1.80% | 1.3만 |
|---|
| 2026.09.09 | ₩11,480 | ₩11,909 | ₩10,729 | ₩11,372 | -0.93% | 4.1만 |
|---|
| 2026.09.08 | ₩12,338 | ₩12,338 | ₩9,870 | ₩11,050 | -10.43% | 39만 |
|---|
| 2026.09.04 | ₩16,039 | ₩16,683 | ₩12,445 | ₩12,445 | -22.41% | 193.9만 |
|---|
| 2026.09.03 | ₩19,419 | ₩19,741 | ₩18,239 | ₩18,239 | -6.08% | 7.4천 |
|---|
| 2026.09.02 | ₩19,848 | ₩20,062 | ₩19,204 | ₩19,848 | 0.00% | 5.6천 |
|---|
| 2026.09.01 | ₩20,706 | ₩20,706 | ₩18,882 | ₩19,633 | -5.18% | 2.7만 |
|---|
| 2026.08.31 | ₩19,526 | ₩22,530 | ₩19,419 | ₩20,813 | +6.59% | 8.9만 |
|---|
| 2026.08.28 | ₩19,526 | ₩19,741 | ₩18,560 | ₩18,882 | -3.30% | 3.1천 |
|---|
| 2026.08.27 | ₩19,848 | ₩19,848 | ₩18,775 | ₩19,419 | -2.16% | 8.2천 |
|---|
| 2026.08.26 | ₩18,024 | ₩18,668 | ₩17,809 | ₩18,453 | +2.38% | 4.5천 |
|---|
| 2026.08.25 | ₩18,131 | ₩18,775 | ₩17,702 | ₩18,346 | +1.18% | 5.3천 |
|---|
| 2026.08.24 | ₩18,775 | ₩18,775 | ₩17,273 | ₩18,024 | -4.00% | 1.2만 |
|---|
| 2026.08.21 | ₩18,668 | ₩19,687 | ₩18,668 | ₩18,668 | 0.00% | 5.7천 |
|---|
| 2026.08.20 | ₩20,706 | ₩20,706 | ₩18,239 | ₩18,560 | -10.36% | 1.4만 |
|---|
| 2026.08.19 | ₩21,028 | ₩21,028 | ₩20,170 | ₩20,492 | -2.55% | 7.9천 |
|---|
| 2026.08.18 | ₩20,170 | ₩24,783 | ₩19,741 | ₩21,028 | +4.26% | 10.4만 |
|---|
| 2026.08.17 | ₩20,170 | ₩21,135 | ₩19,955 | ₩20,277 | +0.53% | 5.7천 |
|---|
| 2026.08.14 | ₩20,170 | ₩20,277 | ₩19,526 | ₩19,955 | -1.06% | 4.5천 |
|---|
| 2026.08.13 | ₩18,131 | ₩19,955 | ₩18,131 | ₩19,848 | +9.47% | 2.6만 |
|---|
| 2026.08.12 | ₩17,273 | ₩17,917 | ₩17,166 | ₩17,702 | +2.48% | 7.5천 |
|---|
| 2026.08.11 | ₩17,058 | ₩17,809 | ₩16,522 | ₩17,273 | +1.26% | 8.9천 |
|---|
| 2026.08.10 | ₩17,595 | ₩17,917 | ₩16,951 | ₩17,166 | -2.44% | 3.4천 |
|---|
| 2026.08.07 | ₩18,668 | ₩18,882 | ₩16,951 | ₩17,488 | -6.32% | 9.8천 |
|---|
| 2026.08.06 | ₩18,668 | ₩18,882 | ₩18,346 | ₩18,775 | +0.57% | 8.7천 |
|---|
| 2026.08.05 | ₩18,024 | ₩19,311 | ₩18,024 | ₩18,882 | +4.76% | 1.7만 |
|---|
| 2026.08.04 | ₩16,951 | ₩18,990 | ₩16,951 | ₩18,346 | +8.23% | 1.3만 |
|---|
| 2026.08.03 | ₩16,629 | ₩18,024 | ₩16,307 | ₩17,488 | +5.16% | 4.7만 |
|---|
| 2026.07.31 | ₩17,488 | ₩18,292 | ₩17,166 | ₩18,131 | +3.68% | 1.1만 |
|---|
| 2026.07.30 | ₩15,771 | ₩17,488 | ₩15,556 | ₩17,380 | +10.20% | 2.1만 |
|---|
| 2026.07.29 | ₩15,556 | ₩15,771 | ₩15,342 | ₩15,664 | +0.69% | 5.1천 |
|---|
| 2026.07.28 | ₩16,737 | ₩16,737 | ₩15,342 | ₩15,664 | -6.41% | 4.1만 |
|---|
| 2026.07.27 | ₩17,273 | ₩17,488 | ₩16,951 | ₩17,380 | +0.62% | 5천 |
|---|
| 2026.07.24 | ₩17,809 | ₩18,024 | ₩17,273 | ₩17,273 | -3.01% | 4.2천 |
|---|
| 2026.07.23 | ₩17,917 | ₩18,131 | ₩17,498 | ₩17,809 | -0.60% | 6.5천 |
|---|
| 2026.07.22 | ₩17,917 | ₩18,131 | ₩17,273 | ₩17,917 | 0.00% | 5.7천 |
|---|
| 2026.07.21 | ₩19,204 | ₩19,236 | ₩17,488 | ₩17,595 | -8.38% | 2.5만 |
|---|
| 2026.07.20 | ₩20,599 | ₩20,706 | ₩19,526 | ₩20,062 | -2.60% | 3.6만 |
|---|
| 2026.07.17 | ₩20,384 | ₩21,350 | ₩19,419 | ₩20,813 | +2.11% | 2.4만 |
|---|
| 2026.07.16 | ₩19,633 | ₩24,139 | ₩18,668 | ₩21,350 | +8.74% | 18.4만 |
|---|
| 2026.07.15 | ₩20,599 | ₩20,599 | ₩19,526 | ₩19,526 | -5.21% | 2.4만 |
|---|
| 2026.07.14 | ₩21,135 | ₩21,457 | ₩20,492 | ₩20,706 | -2.03% | 1.4만 |
|---|
| 2026.07.13 | ₩21,243 | ₩22,852 | ₩19,955 | ₩21,350 | +0.51% | 50.4만 |
|---|
| 2026.07.10 | ₩22,208 | ₩23,066 | ₩21,779 | ₩21,779 | -1.93% | 1.2만 |
|---|
| 2026.07.09 | ₩22,101 | ₩22,852 | ₩21,994 | ₩22,208 | +0.49% | 7천 |
|---|
| 2026.07.08 | ₩21,994 | ₩23,174 | ₩21,457 | ₩22,530 | +2.44% | 2.3만 |
|---|
| 2026.07.07 | ₩22,423 | ₩23,807 | ₩21,564 | ₩22,745 | +1.44% | 113.3만 |
|---|
| 2026.07.06 | ₩24,461 | ₩25,212 | ₩23,839 | ₩25,105 | +2.63% | 4.2천 |
|---|
| 2026.07.02 | ₩24,461 | ₩25,942 | ₩24,461 | ₩25,319 | +3.51% | 8.3천 |
|---|
| 2026.07.01 | ₩23,496 | ₩24,998 | ₩23,496 | ₩24,676 | +5.02% | 2.2만 |
|---|
| 2026.06.30 | ₩24,247 | ₩24,676 | ₩23,603 | ₩23,603 | -2.65% | 1.2만 |
|---|
| 2026.06.29 | ₩25,158 | ₩25,963 | ₩21,886 | ₩24,676 | -1.92% | 61.5만 |
|---|
| 2026.06.26 | ₩26,178 | ₩26,768 | ₩25,319 | ₩25,534 | -2.46% | 4.9천 |
|---|
| 2026.06.25 | ₩28,323 | ₩28,753 | ₩26,392 | ₩26,714 | -5.68% | 1.1만 |
|---|
| 2026.06.24 | ₩31,542 | ₩31,660 | ₩28,109 | ₩28,753 | -8.84% | 1.7만 |
|---|
| 2026.06.23 | ₩31,327 | ₩32,078 | ₩31,327 | ₩31,864 | +1.71% | 6.6천 |
|---|
| 2026.06.22 | ₩33,044 | ₩33,312 | ₩31,327 | ₩31,971 | -3.25% | 3.8만 |
|---|
| 2026.06.18 | ₩33,795 | ₩36,906 | ₩31,542 | ₩32,937 | -2.54% | 16만 |
|---|
| 2026.06.17 | ₩33,795 | ₩34,546 | ₩32,293 | ₩33,688 | -0.32% | 1.5만 |
|---|
| 2026.06.16 | ₩34,761 | ₩37,335 | ₩31,327 | ₩33,688 | -3.09% | 21.1만 |
|---|
| 2026.06.15 | ₩37,335 | ₩37,335 | ₩34,321 | ₩36,155 | -3.16% | 1.3만 |
|---|
| 2026.06.12 | ₩35,190 | ₩38,086 | ₩34,975 | ₩35,833 | +1.83% | 2만 |
|---|
| 2026.06.11 | ₩34,010 | ₩38,194 | ₩33,902 | ₩35,833 | +5.36% | 1.9만 |
|---|
| 2026.06.10 | ₩36,155 | ₩37,765 | ₩33,816 | ₩34,331 | -5.04% | 1.5만 |
|---|
| 2026.06.09 | ₩35,297 | ₩38,623 | ₩34,868 | ₩36,370 | +3.04% | 3.2만 |
|---|
| 2026.06.08 | ₩34,653 | ₩44,309 | ₩34,117 | ₩40,661 | +17.34% | 12.8만 |
|---|
| 2026.06.05 | ₩39,803 | ₩48,815 | ₩34,975 | ₩42,700 | +7.28% | 523.1만 |
|---|
| 2026.06.04 | ₩30,791 | ₩32,186 | ₩30,469 | ₩31,220 | +1.39% | 1.6만 |
|---|
| 2026.06.03 | ₩30,469 | ₩33,795 | ₩29,504 | ₩31,220 | +2.46% | 2.2만 |
|---|
| 2026.06.02 | ₩33,795 | ₩33,956 | ₩31,113 | ₩31,327 | -7.30% | 3.3만 |
|---|
| 2026.06.01 | ₩30,898 | ₩37,979 | ₩27,787 | ₩34,010 | +10.07% | 13.4만 |
|---|
| 2026.05.29 | ₩37,443 | ₩49,995 | ₩33,795 | ₩38,408 | +2.58% | 561.6만 |
|---|
| 2026.05.28 | ₩25,319 | ₩27,519 | ₩25,319 | ₩26,285 | +3.81% | 8.4천 |
|---|
| 2026.05.27 | ₩27,251 | ₩28,753 | ₩25,427 | ₩26,607 | -2.36% | 8.8천 |
|---|
| 2026.05.26 | ₩24,676 | ₩28,946 | ₩24,461 | ₩27,787 | +12.61% | 4.1만 |
|---|
| 2026.05.22 | ₩25,963 | ₩25,963 | ₩22,530 | ₩24,247 | -6.61% | 1.3만 |
|---|
| 2026.05.21 | ₩26,821 | ₩27,358 | ₩24,247 | ₩26,392 | -1.60% | 2.3만 |
|---|
| 2026.05.20 | ₩23,817 | ₩27,036 | ₩23,603 | ₩27,036 | +13.51% | 2.5만 |
|---|
| 2026.05.19 | ₩25,749 | ₩28,753 | ₩24,676 | ₩25,319 | -1.67% | 6.8만 |
|---|
| 2026.05.18 | ₩62,226 | ₩64,693 | ₩36,584 | ₩40,769 | -34.48% | 85.2만 |
|---|
| 2026.05.15 | ₩56,325 | ₩57,720 | ₩55,789 | ₩55,789 | -0.95% | 3.3천 |
|---|
| 2026.05.14 | ₩57,612 | ₩58,793 | ₩56,754 | ₩56,754 | -1.49% | 3.1천 |
|---|
| 2026.05.13 | ₩59,007 | ₩59,865 | ₩55,789 | ₩55,789 | -5.45% | 2.4천 |
|---|
| 2026.05.12 | ₩59,973 | ₩62,226 | ₩57,934 | ₩57,934 | -3.40% | 6.4천 |
|---|
| 2026.05.11 | ₩60,080 | ₩60,080 | ₩55,789 | ₩55,789 | -7.14% | 4.7천 |
|---|
| 2026.05.08 | ₩59,007 | ₩61,153 | ₩58,042 | ₩59,114 | +0.18% | 4.7천 |
|---|
| 2026.05.07 | ₩60,080 | ₩64,050 | ₩57,934 | ₩60,402 | +0.54% | 5.9천 |
|---|
| 2026.05.06 | ₩64,479 | ₩64,479 | ₩55,789 | ₩59,973 | -6.99% | 1.1만 |
|---|
| 2026.05.05 | ₩69,736 | ₩70,594 | ₩64,371 | ₩65,552 | -6.00% | 1.3만 |
|---|
| 2026.05.04 | ₩72,954 | ₩73,276 | ₩70,594 | ₩72,418 | -0.74% | 3.8천 |
|---|
| 2026.05.01 | ₩74,027 | ₩78,640 | ₩69,736 | ₩70,594 | -4.64% | 1만 |
|---|
| 2026.04.30 | ₩76,173 | ₩78,748 | ₩75,100 | ₩76,387 | +0.28% | 8.4천 |
|---|
| 2026.04.29 | ₩78,318 | ₩78,533 | ₩74,027 | ₩74,671 | -4.66% | 6.5천 |
|---|
| 2026.04.28 | ₩78,318 | ₩79,391 | ₩75,100 | ₩79,069 | +0.96% | 1만 |
|---|
| 2026.04.27 | ₩86,043 | ₩86,472 | ₩77,031 | ₩78,318 | -8.98% | 2.5만 |
|---|
| 2026.04.24 | ₩88,618 | ₩90,227 | ₩86,043 | ₩87,116 | -1.69% | 2.4만 |
|---|
| 2026.04.23 | ₩87,223 | ₩89,583 | ₩80,571 | ₩87,760 | +0.62% | 2.2만 |
|---|
| 2026.04.22 | ₩80,464 | ₩96,557 | ₩76,709 | ₩91,622 | +13.87% | 5.5만 |
|---|
| 2026.04.21 | ₩106,105 | ₩108,358 | ₩82,610 | ₩87,974 | -17.09% | 15.2만 |
|---|
| 2026.04.20 | ₩142,690 | ₩163,074 | ₩112,650 | ₩122,306 | -14.29% | 281.6만 |
|---|
| 2026.04.17 | ₩81,537 | ₩81,537 | ₩72,096 | ₩77,246 | -5.26% | 2.1만 |
|---|
| 2026.04.16 | ₩71,559 | ₩92,266 | ₩62,869 | ₩89,583 | +25.19% | 13.3만 |
|---|
| 2026.04.15 | ₩85,828 | ₩85,828 | ₩69,199 | ₩69,736 | -18.75% | 2.9만 |
|---|
| 2026.04.14 | ₩100,205 | ₩104,818 | ₩79,499 | ₩97,630 | -2.57% | 28.1만 |
|---|
| 2026.04.13 | ₩136,253 | ₩159,856 | ₩135,180 | ₩153,418 | +12.60% | 1.2천 |
|---|
| 2026.04.10 | ₩127,670 | ₩142,690 | ₩126,061 | ₩137,326 | +7.56% | 871 |
|---|
| 2026.04.09 | ₩142,153 | ₩146,981 | ₩127,670 | ₩128,743 | -9.43% | 505 |
|---|
| 2026.04.08 | ₩136,253 | ₩149,663 | ₩133,034 | ₩140,544 | +3.15% | 1.1천 |
|---|
| 2026.04.07 | ₩126,597 | ₩137,326 | ₩123,378 | ₩133,034 | +5.08% | 1.2천 |
|---|
| 2026.04.06 | ₩114,796 | ₩126,597 | ₩114,796 | ₩125,524 | +9.35% | 921 |
|---|
| 2026.04.02 | ₩115,868 | ₩115,868 | ₩112,650 | ₩115,868 | 0.00% | 581 |
|---|
| 2026.04.01 | ₩113,723 | ₩115,868 | ₩107,286 | ₩115,868 | +1.89% | 1.3천 |
|---|
| 2026.03.31 | ₩107,286 | ₩111,577 | ₩95,484 | ₩111,577 | +4.00% | 2.3천 |
|---|
| 2026.03.30 | ₩87,760 | ₩107,286 | ₩83,683 | ₩107,071 | +22.00% | 2.6천 |
|---|
| 2026.03.27 | ₩77,246 | ₩90,120 | ₩77,246 | ₩87,330 | +13.06% | 1.3천 |
|---|
| 2026.03.26 | ₩77,246 | ₩79,069 | ₩74,027 | ₩79,069 | +2.36% | 253 |
|---|
| 2026.03.25 | ₩76,173 | ₩77,246 | ₩71,881 | ₩77,246 | +1.41% | 539 |
|---|
| 2026.03.24 | ₩70,594 | ₩71,667 | ₩68,126 | ₩71,667 | +1.52% | 185 |
|---|
| 2026.03.23 | ₩67,697 | ₩72,954 | ₩67,054 | ₩72,096 | +6.50% | 1.3천 |
|---|
| 2026.03.20 | ₩67,375 | ₩71,774 | ₩66,839 | ₩70,808 | +5.10% | 519 |
|---|
| 2026.03.19 | ₩66,517 | ₩76,173 | ₩64,586 | ₩70,272 | +5.65% | 5.4천 |
|---|
| 2026.03.18 | ₩81,537 | ₩93,875 | ₩63,835 | ₩72,632 | -10.92% | 6.8천 |
|---|
| 2026.03.17 | ₩77,782 | ₩94,519 | ₩77,246 | ₩80,464 | +3.45% | 8.7천 |
|---|
| 2026.03.16 | ₩82,288 | ₩83,683 | ₩74,993 | ₩79,391 | -3.52% | 1.5천 |
|---|
| 2026.03.13 | ₩89,047 | ₩90,120 | ₩80,035 | ₩83,683 | -6.02% | 3천 |
|---|
| 2026.03.12 | ₩101,921 | ₩102,994 | ₩83,361 | ₩88,940 | -12.74% | 1.9천 |
|---|
| 2026.03.11 | ₩118,014 | ₩119,623 | ₩96,021 | ₩100,527 | -14.82% | 3.6천 |
|---|
| 2026.03.10 | ₩109,431 | ₩126,597 | ₩104,067 | ₩107,286 | -1.96% | 4.3천 |
|---|
| 2026.03.09 | ₩119,087 | ₩119,087 | ₩106,213 | ₩109,431 | -8.11% | 1.3천 |
|---|
| 2026.03.06 | ₩119,087 | ₩123,378 | ₩117,156 | ₩122,306 | +2.70% | 199 |
|---|
| 2026.03.05 | ₩120,160 | ₩123,378 | ₩114,796 | ₩115,868 | -3.57% | 1.1천 |
|---|
| 2026.03.04 | ₩133,034 | ₩136,253 | ₩125,524 | ₩127,670 | -4.03% | 2.1천 |
|---|
| 2026.03.03 | ₩128,743 | ₩134,107 | ₩123,378 | ₩134,107 | +4.17% | 421 |
|---|
| 2026.03.02 | ₩122,306 | ₩133,571 | ₩120,160 | ₩130,888 | +7.02% | 796 |
|---|
| 2026.02.27 | ₩123,378 | ₩126,597 | ₩120,160 | ₩121,233 | -1.74% | 435 |
|---|
| 2026.02.26 | ₩124,451 | ₩126,597 | ₩119,087 | ₩123,378 | -0.86% | 531 |
|---|
| 2026.02.25 | ₩126,597 | ₩126,597 | ₩119,087 | ₩125,524 | -0.85% | 315 |
|---|
| 2026.02.24 | ₩127,670 | ₩127,670 | ₩120,160 | ₩124,451 | -2.52% | 305 |
|---|
| 2026.02.23 | ₩127,670 | ₩127,670 | ₩118,014 | ₩123,378 | -3.36% | 290 |
|---|
| 2026.02.20 | ₩131,425 | ₩131,854 | ₩123,378 | ₩125,524 | -4.49% | 208 |
|---|
| 2026.02.19 | ₩126,597 | ₩134,107 | ₩123,378 | ₩133,034 | +5.08% | 618 |
|---|
| 2026.02.18 | ₩131,961 | ₩137,326 | ₩123,378 | ₩127,670 | -3.25% | 903 |
|---|
| 2026.02.17 | ₩120,160 | ₩131,961 | ₩116,083 | ₩129,816 | +8.04% | 1.2천 |
|---|
| 2026.02.13 | ₩116,941 | ₩126,597 | ₩116,941 | ₩120,160 | +2.75% | 396 |
|---|
| 2026.02.12 | ₩124,451 | ₩124,451 | ₩113,723 | ₩116,941 | -6.03% | 506 |
|---|
| 2026.02.11 | ₩129,279 | ₩131,747 | ₩112,650 | ₩124,451 | -3.73% | 2천 |
|---|
| 2026.02.10 | ₩140,544 | ₩142,690 | ₩127,670 | ₩127,670 | -9.16% | 1.6천 |
|---|
| 2026.02.09 | ₩146,981 | ₩146,981 | ₩129,172 | ₩133,034 | -9.49% | 6.3천 |
|---|
| 2026.02.06 | ₩158,783 | ₩170,584 | ₩140,544 | ₩144,836 | -8.78% | 9.1만 |
|---|
| 2026.02.05 | ₩194,187 | ₩199,551 | ₩142,690 | ₩155,564 | -19.89% | 1.3천 |
|---|
| 2026.02.04 | ₩218,863 | ₩224,227 | ₩184,531 | ₩188,823 | -13.73% | 1.4천 |
|---|
| 2026.02.03 | ₩247,830 | ₩247,830 | ₩214,571 | ₩225,300 | -9.09% | 1.2천 |
|---|
| 2026.02.02 | ₩239,247 | ₩242,680 | ₩232,810 | ₩239,247 | 0.00% | 586 |
|---|
| 2026.01.30 | ₩237,101 | ₩258,666 | ₩227,445 | ₩232,810 | -1.81% | 420 |
|---|
| 2026.01.29 | ₩269,287 | ₩269,287 | ₩227,445 | ₩234,955 | -12.75% | 916 |
|---|
| 2026.01.28 | ₩281,088 | ₩281,088 | ₩258,558 | ₩270,360 | -3.82% | 708 |
|---|
| 2026.01.27 | ₩289,671 | ₩289,671 | ₩274,651 | ₩287,525 | -0.74% | 305 |
|---|
| 2026.01.26 | ₩282,161 | ₩287,525 | ₩280,015 | ₩287,525 | +1.90% | 375 |
|---|
| 2026.01.23 | ₩287,525 | ₩295,035 | ₩284,414 | ₩293,963 | +2.24% | 361 |
|---|
| 2026.01.22 | ₩274,651 | ₩298,254 | ₩274,651 | ₩289,671 | +5.47% | 1천 |
|---|
| 2026.01.21 | ₩276,797 | ₩284,307 | ₩268,214 | ₩274,651 | -0.78% | 448 |
|---|
| 2026.01.20 | ₩264,995 | ₩288,598 | ₩263,923 | ₩283,234 | +6.88% | 945 |
|---|
| 2026.01.16 | ₩271,433 | ₩280,659 | ₩257,485 | ₩268,214 | -1.19% | 623 |
|---|
| 2026.01.15 | ₩259,631 | ₩288,598 | ₩243,002 | ₩282,161 | +8.68% | 1.4천 |
|---|
| 2026.01.14 | ₩270,360 | ₩282,161 | ₩227,553 | ₩262,850 | -2.78% | 1.6만 |
|---|
| 2026.01.13 | ₩229,591 | ₩283,234 | ₩229,591 | ₩261,777 | +14.02% | 861 |
|---|
| 2026.01.12 | ₩246,757 | ₩246,757 | ₩222,081 | ₩231,737 | -6.09% | 669 |
|---|
| 2026.01.09 | ₩263,923 | ₩267,999 | ₩247,830 | ₩252,121 | -4.47% | 523 |
|---|
| 2026.01.08 | ₩283,234 | ₩283,234 | ₩252,658 | ₩260,704 | -7.95% | 453 |
|---|
| 2026.01.07 | ₩287,525 | ₩288,598 | ₩271,433 | ₩273,578 | -4.85% | 610 |
|---|
| 2026.01.06 | ₩260,704 | ₩293,963 | ₩260,704 | ₩288,598 | +10.70% | 1.8천 |
|---|
| 2026.01.05 | ₩222,081 | ₩274,651 | ₩220,472 | ₩267,141 | +20.29% | 2.3천 |
|---|
| 2026.01.02 | ₩197,405 | ₩219,935 | ₩197,405 | ₩213,498 | +8.15% | 813 |
|---|
| 2025.12.31 | ₩202,770 | ₩204,594 | ₩186,999 | ₩194,187 | -4.23% | 1.4천 |
|---|
| 2025.12.30 | ₩214,464 | ₩214,464 | ₩198,478 | ₩199,551 | -6.95% | 905 |
|---|
| 2025.12.29 | ₩228,518 | ₩232,810 | ₩208,134 | ₩209,207 | -8.45% | 1.5천 |
|---|
| 2025.12.26 | ₩245,684 | ₩249,975 | ₩227,445 | ₩237,101 | -3.49% | 904 |
|---|
| 2025.12.24 | ₩260,704 | ₩260,704 | ₩239,247 | ₩245,684 | -5.76% | 945 |
|---|
| 2025.12.23 | ₩269,287 | ₩276,797 | ₩259,631 | ₩260,704 | -3.19% | 1.1천 |
|---|
| 2025.12.22 | ₩290,744 | ₩290,744 | ₩275,724 | ₩277,870 | -4.43% | 719 |
|---|
| 2025.12.19 | ₩276,797 | ₩308,983 | ₩276,797 | ₩293,963 | +6.20% | 994 |
|---|
| 2025.12.18 | ₩289,671 | ₩304,691 | ₩257,485 | ₩280,015 | -3.33% | 1.2천 |
|---|
| 2025.12.17 | ₩275,724 | ₩301,473 | ₩274,651 | ₩300,400 | +8.95% | 1.7천 |
|---|
| 2025.12.16 | ₩267,141 | ₩291,817 | ₩253,194 | ₩281,088 | +5.22% | 1.9만 |
|---|
| 2025.12.15 | ₩335,804 | ₩348,678 | ₩259,631 | ₩291,817 | -13.10% | 4.7천 |
|---|
| 2025.12.12 | ₩339,023 | ₩343,314 | ₩308,983 | ₩317,565 | -6.33% | 3.6천 |
|---|
| 2025.12.11 | ₩343,314 | ₩351,897 | ₩283,234 | ₩308,983 | -10.00% | 5천 |
|---|
| 2025.12.10 | ₩514,971 | ₩514,971 | ₩489,222 | ₩489,222 | -5.00% | 3.9천 |
|---|
| 2025.12.09 | ₩502,097 | ₩523,554 | ₩489,222 | ₩523,554 | +4.27% | 1.6천 |
|---|
| 2025.12.08 | ₩532,137 | ₩540,719 | ₩472,057 | ₩540,719 | +1.61% | 2.3천 |
|---|
| 2025.12.05 | ₩540,719 | ₩566,468 | ₩523,554 | ₩553,594 | +2.38% | 2.4천 |
|---|
| 2025.12.04 | ₩502,097 | ₩566,468 | ₩480,639 | ₩566,468 | +12.82% | 4천 |
|---|
| 2025.12.03 | ₩463,474 | ₩493,514 | ₩429,142 | ₩476,348 | +2.78% | 7.2천 |
|---|
| 2025.12.02 | ₩562,177 | ₩583,634 | ₩519,262 | ₩557,885 | -0.76% | 3.7만 |
|---|
| 2025.12.01 | ₩665,171 | ₩673,754 | ₩562,177 | ₩617,965 | -7.10% | 8.4천 |
|---|
| 2025.11.28 | ₩682,336 | ₩682,336 | ₩635,131 | ₩665,171 | -2.52% | 1.3천 |
|---|
| 2025.11.26 | ₩669,462 | ₩686,628 | ₩600,799 | ₩665,171 | -0.64% | 5.6천 |
|---|
| 2025.11.25 | ₩828,245 | ₩832,536 | ₩652,296 | ₩686,628 | -17.10% | 1.8만 |
|---|
| 2025.11.24 | ₩832,536 | ₩871,159 | ₩802,496 | ₩853,993 | +2.58% | 1.8천 |
|---|
| 2025.11.21 | ₩905,490 | ₩931,239 | ₩746,708 | ₩785,331 | -13.27% | 1.4천 |
|---|
| 2025.11.20 | ₩862,576 | ₩961,279 | ₩836,828 | ₩853,993 | -1.00% | 2.4천 |
|---|
| 2025.11.19 | ₩901,199 | ₩901,199 | ₩772,456 | ₩871,159 | -3.33% | 3.7천 |
|---|
| 2025.11.18 | ₩1,510,581 | ₩1,707,987 | ₩858,285 | ₩926,948 | -38.64% | 2.7만 |
|---|
| 2025.11.17 | ₩1,115,770 | ₩1,265,970 | ₩1,072,856 | ₩1,188,724 | +6.54% | 4.1천 |
|---|
| 2025.11.14 | ₩1,274,553 | ₩1,390,421 | ₩1,201,599 | ₩1,223,056 | -4.04% | 2.8천 |
|---|
| 2025.11.13 | ₩1,768,067 | ₩2,785,134 | ₩1,347,507 | ₩1,484,833 | -16.02% | 9.3만 |
|---|
| 2025.11.12 | ₩1,716,570 | ₩1,750,901 | ₩1,029,942 | ₩1,330,341 | -22.50% | 1.4만 |
|---|
| 2025.11.11 | ₩2,896,711 | ₩2,913,877 | ₩1,845,312 | ₩1,969,764 | -32.00% | 3.5천 |
|---|
| 2025.11.10 | ₩2,875,254 | ₩3,046,911 | ₩2,832,340 | ₩2,913,877 | +1.34% | 110 |
|---|
| 2025.11.07 | ₩2,579,146 | ₩3,003,997 | ₩2,574,854 | ₩2,935,334 | +13.81% | 132 |
|---|
| 2025.11.06 | ₩3,343,019 | ₩3,394,516 | ₩3,102,700 | ₩3,179,945 | -4.88% | 112 |
|---|
| 2025.11.05 | ₩3,385,934 | ₩3,518,968 | ₩3,312,979 | ₩3,377,351 | -0.25% | 52 |
|---|
| 2025.11.04 | ₩3,390,225 | ₩3,433,139 | ₩3,317,271 | ₩3,321,562 | -2.03% | 72 |
|---|
| 2025.11.03 | ₩3,390,225 | ₩3,604,796 | ₩3,244,316 | ₩3,476,053 | +2.53% | 141 |
|---|
| 2025.10.31 | ₩3,394,516 | ₩3,484,636 | ₩3,218,568 | ₩3,415,973 | +0.63% | 2.7천 |
|---|
| 2025.10.30 | ₩3,991,024 | ₩4,171,264 | ₩3,780,744 | ₩3,892,321 | -2.47% | 1.6천 |
|---|
| 2025.10.29 | ₩4,214,178 | ₩5,149,709 | ₩4,214,178 | ₩4,291,424 | +1.83% | 457 |
|---|
| 2025.10.28 | ₩4,291,424 | ₩4,334,338 | ₩4,248,510 | ₩4,248,510 | -1.00% | 14 |
|---|
| 2025.10.27 | ₩4,377,252 | ₩4,377,252 | ₩4,244,218 | ₩4,291,424 | -1.96% | 12 |
|---|
| 2025.10.24 | ₩4,334,338 | ₩4,377,252 | ₩4,214,178 | ₩4,334,338 | 0.00% | 16 |
|---|
| 2025.10.23 | ₩4,205,596 | ₩4,291,424 | ₩4,184,138 | ₩4,214,178 | +0.20% | 6 |
|---|
| 2025.10.22 | ₩4,291,424 | ₩4,420,167 | ₩4,098,310 | ₩4,291,424 | 0.00% | 47 |
|---|
| 2025.10.21 | ₩4,548,909 | ₩4,548,909 | ₩4,124,058 | ₩4,420,167 | -2.83% | 54 |
|---|
| 2025.10.20 | ₩4,145,516 | ₩4,634,738 | ₩4,141,224 | ₩4,591,824 | +10.77% | 111 |
|---|
| 2025.10.17 | ₩4,008,190 | ₩4,149,807 | ₩3,995,316 | ₩4,111,184 | +2.57% | 41 |
|---|
| 2025.10.16 | ₩4,059,687 | ₩4,119,767 | ₩4,029,647 | ₩4,063,978 | +0.11% | 8 |
|---|
| 2025.10.15 | ₩4,076,853 | ₩4,119,767 | ₩3,991,024 | ₩4,059,687 | -0.42% | 20 |
|---|
| 2025.10.14 | ₩3,948,110 | ₩4,081,144 | ₩3,948,110 | ₩4,081,144 | +3.37% | 21 |
|---|
| 2025.10.13 | ₩4,033,939 | ₩4,128,350 | ₩3,991,024 | ₩4,089,727 | +1.38% | 16 |
|---|
| 2025.10.10 | ₩4,205,596 | ₩4,231,344 | ₩3,991,024 | ₩3,995,316 | -5.00% | 26 |
|---|