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.

일간2026.07.02

+3.51%

시가: ₩3,055
고가: ₩3,240
저가: ₩3,055
종가: ₩3,162
거래량: 6.6만

일간 종가

최근 1년

2025-08-292026-10-09

일간 가격

280개 기간

날짜	시가	고가	저가	종가	등락	거래량
2026.10.09	₩9,072	₩9,300	₩8,509	₩8,817	-2.81%	9.1천
2026.10.08	₩8,898	₩9,595	₩8,576	₩8,844	-0.60%	4.1만
2026.10.07	₩7,705	₩8,978	₩7,424	₩8,844	+14.78%	14.6만
2026.10.06	₩7,893	₩8,275	₩7,639	₩7,826	-0.85%	3.5만
2026.10.05	₩7,946	₩8,764	₩7,035	₩8,040	+1.18%	8.9만
2026.10.02	₩992	₩992	₩946	₩958	-3.38%	9.7만
2026.10.01	₩1,005	₩1,021	₩950	₩959	-4.53%	21.9만
2026.09.30	₩1,092	₩1,126	₩1,072	₩1,079	-1.23%	5.5만
2026.09.29	₩1,048	₩1,101	₩1,048	₩1,087	+3.71%	3.4만
2026.09.28	₩1,072	₩1,096	₩1,049	₩1,056	-1.50%	9.1만
2026.09.25	₩1,126	₩1,126	₩1,075	₩1,076	-4.40%	5.7만
2026.09.24	₩1,140	₩1,140	₩1,072	₩1,085	-4.82%	6.3만
2026.09.23	₩1,077	₩1,139	₩1,045	₩1,139	+5.72%	37.4만
2026.09.22	₩1,045	₩1,059	₩1,034	₩1,047	+0.13%	7.5만
2026.09.21	₩1,059	₩1,072	₩1,039	₩1,060	+0.13%	12.1만
2026.09.18	₩1,139	₩1,150	₩1,032	₩1,071	-6.00%	19.1만
2026.09.17	₩1,104	₩1,420	₩1,089	₩1,150	+4.13%	159.8만
2026.09.16	₩1,127	₩1,135	₩1,059	₩1,080	-4.16%	15.4만
2026.09.15	₩1,230	₩1,250	₩1,116	₩1,158	-5.88%	16.7만
2026.09.14	₩1,260	₩1,300	₩1,229	₩1,265	+0.43%	16.4만
2026.09.11	₩1,340	₩1,420	₩1,273	₩1,296	-3.30%	28.4만
2026.09.10	₩1,340	₩1,400	₩1,313	₩1,316	-1.80%	10.1만
2026.09.09	₩1,434	₩1,487	₩1,340	₩1,420	-0.93%	32.9만
2026.09.08	₩1,541	₩1,541	₩1,233	₩1,380	-10.43%	311.8만
2026.09.04	₩2,003	₩2,084	₩1,554	₩1,554	-22.41%	1551.2만
2026.09.03	₩2,425	₩2,466	₩2,278	₩2,278	-6.08%	5.9만
2026.09.02	₩2,479	₩2,506	₩2,399	₩2,479	0.00%	4.4만
2026.09.01	₩2,586	₩2,586	₩2,358	₩2,452	-5.18%	21.6만
2026.08.31	₩2,439	₩2,814	₩2,425	₩2,600	+6.59%	71.5만
2026.08.28	₩2,439	₩2,466	₩2,318	₩2,358	-3.30%	2.5만
2026.08.27	₩2,479	₩2,479	₩2,345	₩2,425	-2.16%	6.5만
2026.08.26	₩2,251	₩2,332	₩2,224	₩2,305	+2.38%	3.6만
2026.08.25	₩2,265	₩2,345	₩2,211	₩2,291	+1.18%	4.3만
2026.08.24	₩2,345	₩2,345	₩2,157	₩2,251	-4.00%	9.7만
2026.08.21	₩2,332	₩2,459	₩2,332	₩2,332	0.00%	4.6만
2026.08.20	₩2,586	₩2,586	₩2,278	₩2,318	-10.36%	10.9만
2026.08.19	₩2,626	₩2,626	₩2,519	₩2,559	-2.55%	6.3만
2026.08.18	₩2,519	₩3,095	₩2,466	₩2,626	+4.26%	83.6만
2026.08.17	₩2,519	₩2,640	₩2,492	₩2,533	+0.53%	4.6만
2026.08.14	₩2,519	₩2,533	₩2,439	₩2,492	-1.06%	3.6만
2026.08.13	₩2,265	₩2,492	₩2,265	₩2,479	+9.47%	20.8만
2026.08.12	₩2,157	₩2,238	₩2,144	₩2,211	+2.48%	6만
2026.08.11	₩2,131	₩2,224	₩2,064	₩2,157	+1.26%	7.1만
2026.08.10	₩2,198	₩2,238	₩2,117	₩2,144	-2.44%	2.7만
2026.08.07	₩2,332	₩2,358	₩2,117	₩2,184	-6.32%	7.9만
2026.08.06	₩2,332	₩2,358	₩2,291	₩2,345	+0.57%	6.9만
2026.08.05	₩2,251	₩2,412	₩2,251	₩2,358	+4.76%	13.2만
2026.08.04	₩2,117	₩2,372	₩2,117	₩2,291	+8.23%	10.7만
2026.08.03	₩2,077	₩2,251	₩2,037	₩2,184	+5.16%	37.5만
2026.07.31	₩2,184	₩2,285	₩2,144	₩2,265	+3.68%	8.5만
2026.07.30	₩1,970	₩2,184	₩1,943	₩2,171	+10.20%	17만
2026.07.29	₩1,943	₩1,970	₩1,916	₩1,956	+0.69%	4.1만
2026.07.28	₩2,090	₩2,090	₩1,916	₩1,956	-6.41%	32.9만
2026.07.27	₩2,157	₩2,184	₩2,117	₩2,171	+0.62%	4만
2026.07.24	₩2,224	₩2,251	₩2,157	₩2,157	-3.01%	3.4만
2026.07.23	₩2,238	₩2,265	₩2,186	₩2,224	-0.60%	5.2만
2026.07.22	₩2,238	₩2,265	₩2,157	₩2,238	0.00%	4.6만
2026.07.21	₩2,399	₩2,403	₩2,184	₩2,198	-8.38%	19.8만
2026.07.20	₩2,573	₩2,586	₩2,439	₩2,506	-2.60%	29.2만
2026.07.17	₩2,546	₩2,667	₩2,425	₩2,600	+2.11%	19.3만
2026.07.16	₩2,452	₩3,015	₩2,332	₩2,667	+8.74%	147.3만
2026.07.15	₩2,573	₩2,573	₩2,439	₩2,439	-5.21%	19.5만
2026.07.14	₩2,640	₩2,680	₩2,559	₩2,586	-2.03%	11.2만
2026.07.13	₩2,653	₩2,854	₩2,492	₩2,667	+0.51%	403만
2026.07.10	₩2,774	₩2,881	₩2,720	₩2,720	-1.93%	9.8만
2026.07.09	₩2,760	₩2,854	₩2,747	₩2,774	+0.49%	5.6만
2026.07.08	₩2,747	₩2,894	₩2,680	₩2,814	+2.44%	18.7만
2026.07.07	₩2,801	₩2,974	₩2,693	₩2,841	+1.44%	906.7만
2026.07.06	₩3,055	₩3,149	₩2,978	₩3,136	+2.63%	3.3만
2026.07.02	₩3,055	₩3,240	₩3,055	₩3,162	+3.51%	6.6만
2026.07.01	₩2,935	₩3,122	₩2,935	₩3,082	+5.02%	17.9만
2026.06.30	₩3,028	₩3,082	₩2,948	₩2,948	-2.65%	9.4만
2026.06.29	₩3,142	₩3,243	₩2,734	₩3,082	-1.92%	492만
2026.06.26	₩3,270	₩3,343	₩3,162	₩3,189	-2.46%	3.9만
2026.06.25	₩3,538	₩3,591	₩3,296	₩3,337	-5.68%	8.9만
2026.06.24	₩3,940	₩3,954	₩3,511	₩3,591	-8.84%	13.9만
2026.06.23	₩3,913	₩4,007	₩3,913	₩3,980	+1.71%	5.3만
2026.06.22	₩4,127	₩4,161	₩3,913	₩3,993	-3.25%	30.1만
2026.06.18	₩4,221	₩4,610	₩3,940	₩4,114	-2.54%	128.2만
2026.06.17	₩4,221	₩4,315	₩4,033	₩4,208	-0.32%	12.3만
2026.06.16	₩4,342	₩4,663	₩3,913	₩4,208	-3.09%	168.8만
2026.06.15	₩4,663	₩4,663	₩4,287	₩4,516	-3.16%	10.3만
2026.06.12	₩4,395	₩4,757	₩4,368	₩4,476	+1.83%	16.2만
2026.06.11	₩4,248	₩4,770	₩4,234	₩4,476	+5.36%	14.9만
2026.06.10	₩4,516	₩4,717	₩4,224	₩4,288	-5.04%	12.1만
2026.06.09	₩4,409	₩4,824	₩4,355	₩4,543	+3.04%	25.5만
2026.06.08	₩4,328	₩5,534	₩4,261	₩5,079	+17.34%	102.7만
2026.06.05	₩4,971	₩6,097	₩4,368	₩5,333	+7.28%	4185.1만
2026.06.04	₩3,846	₩4,020	₩3,806	₩3,899	+1.39%	12.6만
2026.06.03	₩3,806	₩4,221	₩3,685	₩3,899	+2.46%	17.4만
2026.06.02	₩4,221	₩4,241	₩3,886	₩3,913	-7.30%	26.1만
2026.06.01	₩3,859	₩4,744	₩3,471	₩4,248	+10.07%	107.3만
2026.05.29	₩4,677	₩6,244	₩4,221	₩4,797	+2.58%	4492.5만
2026.05.28	₩3,162	₩3,437	₩3,162	₩3,283	+3.81%	6.7만
2026.05.27	₩3,404	₩3,591	₩3,176	₩3,323	-2.36%	7만
2026.05.26	₩3,082	₩3,615	₩3,055	₩3,471	+12.61%	33.1만
2026.05.22	₩3,243	₩3,243	₩2,814	₩3,028	-6.61%	10.7만
2026.05.21	₩3,350	₩3,417	₩3,028	₩3,296	-1.60%	18.3만
2026.05.20	₩2,975	₩3,377	₩2,948	₩3,377	+13.51%	19.9만
2026.05.19	₩3,216	₩3,591	₩3,082	₩3,162	-1.67%	54.5만
2026.05.18	₩7,772	₩8,080	₩4,569	₩5,092	-34.48%	681.8만
2026.05.15	₩7,035	₩7,209	₩6,968	₩6,968	-0.95%	2.7만
2026.05.14	₩7,196	₩7,343	₩7,089	₩7,089	-1.49%	2.5만
2026.05.13	₩7,370	₩7,477	₩6,968	₩6,968	-5.45%	1.9만
2026.05.12	₩7,491	₩7,772	₩7,236	₩7,236	-3.40%	5.2만
2026.05.11	₩7,504	₩7,504	₩6,968	₩6,968	-7.14%	3.7만
2026.05.08	₩7,370	₩7,638	₩7,250	₩7,384	+0.18%	3.7만
2026.05.07	₩7,504	₩8,000	₩7,236	₩7,544	+0.54%	4.7만
2026.05.06	₩8,054	₩8,054	₩6,968	₩7,491	-6.99%	8.6만
2026.05.05	₩8,710	₩8,817	₩8,040	₩8,188	-6.00%	10.5만
2026.05.04	₩9,112	₩9,152	₩8,817	₩9,045	-0.74%	3만
2026.05.01	₩9,246	₩9,822	₩8,710	₩8,817	-4.64%	8.2만
2026.04.30	₩9,514	₩9,836	₩9,380	₩9,541	+0.28%	6.7만
2026.04.29	₩9,782	₩9,809	₩9,246	₩9,327	-4.66%	5.2만
2026.04.28	₩9,782	₩9,916	₩9,380	₩9,876	+0.96%	8.1만
2026.04.27	₩10,747	₩10,801	₩9,621	₩9,782	-8.98%	20.3만
2026.04.24	₩11,069	₩11,270	₩10,747	₩10,881	-1.69%	19.3만
2026.04.23	₩10,894	₩11,189	₩10,064	₩10,961	+0.62%	17.5만
2026.04.22	₩10,050	₩12,060	₩9,581	₩11,444	+13.87%	44.4만
2026.04.21	₩13,253	₩13,534	₩10,318	₩10,988	-17.09%	121.4만
2026.04.20	₩17,822	₩20,368	₩14,070	₩15,276	-14.29%	2252.6만
2026.04.17	₩10,184	₩10,184	₩9,005	₩9,648	-5.26%	17.1만
2026.04.16	₩8,938	₩11,524	₩7,853	₩11,189	+25.19%	106.6만
2026.04.15	₩10,720	₩10,720	₩8,643	₩8,710	-18.75%	23.2만
2026.04.14	₩12,516	₩13,092	₩9,930	₩12,194	-2.57%	225만
2026.04.13	₩17,018	₩19,966	₩16,884	₩19,162	+12.60%	1만
2026.04.10	₩15,946	₩17,822	₩15,745	₩17,152	+7.56%	7천
2026.04.09	₩17,755	₩18,358	₩15,946	₩16,080	-9.43%	4천
2026.04.08	₩17,018	₩18,693	₩16,616	₩17,554	+3.15%	8.9천
2026.04.07	₩15,812	₩17,152	₩15,410	₩16,616	+5.08%	9.5천
2026.04.06	₩14,338	₩15,812	₩14,338	₩15,678	+9.35%	7.4천
2026.04.02	₩14,472	₩14,472	₩14,070	₩14,472	0.00%	4.7천
2026.04.01	₩14,204	₩14,472	₩13,400	₩14,472	+1.89%	1.1만
2026.03.31	₩13,400	₩13,936	₩11,926	₩13,936	+4.00%	1.8만
2026.03.30	₩10,961	₩13,400	₩10,452	₩13,373	+22.00%	2만
2026.03.27	₩9,648	₩11,256	₩9,648	₩10,908	+13.06%	1.1만
2026.03.26	₩9,648	₩9,876	₩9,246	₩9,876	+2.36%	2천
2026.03.25	₩9,514	₩9,648	₩8,978	₩9,648	+1.41%	4.3천
2026.03.24	₩8,817	₩8,951	₩8,509	₩8,951	+1.52%	1.5천
2026.03.23	₩8,456	₩9,112	₩8,375	₩9,005	+6.50%	1만
2026.03.20	₩8,415	₩8,965	₩8,348	₩8,844	+5.10%	4.2천
2026.03.19	₩8,308	₩9,514	₩8,067	₩8,777	+5.65%	4.3만
2026.03.18	₩10,184	₩11,725	₩7,973	₩9,072	-10.92%	5.4만
2026.03.17	₩9,715	₩11,806	₩9,648	₩10,050	+3.45%	7만
2026.03.16	₩10,278	₩10,452	₩9,367	₩9,916	-3.52%	1.2만
2026.03.13	₩11,122	₩11,256	₩9,997	₩10,452	-6.02%	2.4만
2026.03.12	₩12,730	₩12,864	₩10,412	₩11,109	-12.74%	1.5만
2026.03.11	₩14,740	₩14,941	₩11,993	₩12,556	-14.82%	2.9만
2026.03.10	₩13,668	₩15,812	₩12,998	₩13,400	-1.96%	3.4만
2026.03.09	₩14,874	₩14,874	₩13,266	₩13,668	-8.11%	1.1만
2026.03.06	₩14,874	₩15,410	₩14,633	₩15,276	+2.70%	1.6천
2026.03.05	₩15,008	₩15,410	₩14,338	₩14,472	-3.57%	9.2천
2026.03.04	₩16,616	₩17,018	₩15,678	₩15,946	-4.03%	1.7만
2026.03.03	₩16,080	₩16,750	₩15,410	₩16,750	+4.17%	3.4천
2026.03.02	₩15,276	₩16,683	₩15,008	₩16,348	+7.02%	6.4천
2026.02.27	₩15,410	₩15,812	₩15,008	₩15,142	-1.74%	3.5천
2026.02.26	₩15,544	₩15,812	₩14,874	₩15,410	-0.86%	4.3천
2026.02.25	₩15,812	₩15,812	₩14,874	₩15,678	-0.85%	2.5천
2026.02.24	₩15,946	₩15,946	₩15,008	₩15,544	-2.52%	2.4천
2026.02.23	₩15,946	₩15,946	₩14,740	₩15,410	-3.36%	2.3천
2026.02.20	₩16,415	₩16,469	₩15,410	₩15,678	-4.49%	1.7천
2026.02.19	₩15,812	₩16,750	₩15,410	₩16,616	+5.08%	4.9천
2026.02.18	₩16,482	₩17,152	₩15,410	₩15,946	-3.25%	7.2천
2026.02.17	₩15,008	₩16,482	₩14,499	₩16,214	+8.04%	9.4천
2026.02.13	₩14,606	₩15,812	₩14,606	₩15,008	+2.75%	3.2천
2026.02.12	₩15,544	₩15,544	₩14,204	₩14,606	-6.03%	4.1천
2026.02.11	₩16,147	₩16,455	₩14,070	₩15,544	-3.73%	1.6만
2026.02.10	₩17,554	₩17,822	₩15,946	₩15,946	-9.16%	1.3만
2026.02.09	₩18,358	₩18,358	₩16,134	₩16,616	-9.49%	5만
2026.02.06	₩19,832	₩21,306	₩17,554	₩18,090	-8.78%	72.9만
2026.02.05	₩24,254	₩24,924	₩17,822	₩19,430	-19.89%	1.1만
2026.02.04	₩27,336	₩28,006	₩23,048	₩23,584	-13.73%	1.1만
2026.02.03	₩30,954	₩30,954	₩26,800	₩28,140	-9.09%	9.6천
2026.02.02	₩29,882	₩30,311	₩29,078	₩29,882	0.00%	4.7천
2026.01.30	₩29,614	₩32,308	₩28,408	₩29,078	-1.81%	3.4천
2026.01.29	₩33,635	₩33,635	₩28,408	₩29,346	-12.75%	7.3천
2026.01.28	₩35,109	₩35,109	₩32,294	₩33,769	-3.82%	5.7천
2026.01.27	₩36,181	₩36,181	₩34,305	₩35,913	-0.74%	2.4천
2026.01.26	₩35,243	₩35,913	₩34,975	₩35,913	+1.90%	3천
2026.01.23	₩35,913	₩36,851	₩35,524	₩36,717	+2.24%	2.9천
2026.01.22	₩34,305	₩37,253	₩34,305	₩36,181	+5.47%	8.1천
2026.01.21	₩34,573	₩35,511	₩33,501	₩34,305	-0.78%	3.6천
2026.01.20	₩33,098	₩36,047	₩32,964	₩35,377	+6.88%	7.6천
2026.01.16	₩33,903	₩35,055	₩32,160	₩33,501	-1.19%	5천
2026.01.15	₩32,428	₩36,047	₩30,351	₩35,243	+8.68%	1.1만
2026.01.14	₩33,769	₩35,243	₩28,422	₩32,830	-2.78%	12.7만
2026.01.13	₩28,676	₩35,377	₩28,676	₩32,696	+14.02%	6.9천
2026.01.12	₩30,820	₩30,820	₩27,738	₩28,944	-6.09%	5.4천
2026.01.09	₩32,964	₩33,474	₩30,954	₩31,490	-4.47%	4.2천
2026.01.08	₩35,377	₩35,377	₩31,557	₩32,562	-7.95%	3.6천
2026.01.07	₩35,913	₩36,047	₩33,903	₩34,171	-4.85%	4.9천
2026.01.06	₩32,562	₩36,717	₩32,562	₩36,047	+10.70%	1.4만
2026.01.05	₩27,738	₩34,305	₩27,537	₩33,366	+20.29%	1.8만
2026.01.02	₩24,656	₩27,470	₩24,656	₩26,666	+8.15%	6.5천
2025.12.31	₩25,326	₩25,554	₩23,357	₩24,254	-4.23%	1.1만
2025.12.30	₩26,787	₩26,787	₩24,790	₩24,924	-6.95%	7.2천
2025.12.29	₩28,542	₩29,078	₩25,996	₩26,130	-8.45%	1.2만
2025.12.26	₩30,686	₩31,222	₩28,408	₩29,614	-3.49%	7.2천
2025.12.24	₩32,562	₩32,562	₩29,882	₩30,686	-5.76%	7.6천
2025.12.23	₩33,635	₩34,573	₩32,428	₩32,562	-3.19%	8.6천
2025.12.22	₩36,315	₩36,315	₩34,439	₩34,707	-4.43%	5.8천
2025.12.19	₩34,573	₩38,593	₩34,573	₩36,717	+6.20%	8천
2025.12.18	₩36,181	₩38,057	₩32,160	₩34,975	-3.33%	9.2천
2025.12.17	₩34,439	₩37,655	₩34,305	₩37,521	+8.95%	1.4만
2025.12.16	₩33,366	₩36,449	₩31,624	₩35,109	+5.22%	15만
2025.12.15	₩41,943	₩43,551	₩32,428	₩36,449	-13.10%	3.7만
2025.12.12	₩42,345	₩42,881	₩38,593	₩39,665	-6.33%	2.9만
2025.12.11	₩42,881	₩43,953	₩35,377	₩38,593	-10.00%	4만
2025.12.10	₩64,321	₩64,321	₩61,105	₩61,105	-5.00%	3.1만
2025.12.09	₩62,713	₩65,393	₩61,105	₩65,393	+4.27%	1.3만
2025.12.08	₩66,465	₩67,537	₩58,961	₩67,537	+1.61%	1.8만
2025.12.05	₩67,537	₩70,753	₩65,393	₩69,145	+2.38%	1.9만
2025.12.04	₩62,713	₩70,753	₩60,033	₩70,753	+12.82%	3.2만
2025.12.03	₩57,889	₩61,641	₩53,601	₩59,497	+2.78%	5.8만
2025.12.02	₩70,217	₩72,897	₩64,857	₩69,681	-0.76%	29.9만
2025.12.01	₩83,081	₩84,153	₩70,217	₩77,185	-7.10%	6.8만
2025.11.28	₩85,225	₩85,225	₩79,329	₩83,081	-2.52%	1만
2025.11.26	₩83,617	₩85,761	₩75,041	₩83,081	-0.64%	4.5만
2025.11.25	₩103,450	₩103,986	₩81,473	₩85,761	-17.10%	14.3만
2025.11.24	₩103,986	₩108,810	₩100,234	₩106,666	+2.58%	1.4만
2025.11.21	₩113,098	₩116,314	₩93,265	₩98,089	-13.27%	1.1만
2025.11.20	₩107,738	₩120,066	₩104,522	₩106,666	-1.00%	1.9만
2025.11.19	₩112,562	₩112,562	₩96,481	₩108,810	-3.33%	2.9만
2025.11.18	₩188,675	₩213,331	₩107,202	₩115,778	-38.64%	21.8만
2025.11.17	₩139,362	₩158,122	₩134,002	₩148,474	+6.54%	3.3만
2025.11.14	₩159,194	₩173,667	₩150,082	₩152,762	-4.04%	2.3만
2025.11.13	₩220,835	₩347,869	₩168,307	₩185,459	-16.02%	74.7만
2025.11.12	₩214,403	₩218,691	₩128,642	₩166,162	-22.50%	11.2만
2025.11.11	₩361,805	₩363,949	₩230,483	₩246,028	-32.00%	2.8만
2025.11.10	₩359,125	₩380,566	₩353,765	₩363,949	+1.34%	881
2025.11.07	₩322,141	₩375,206	₩321,605	₩366,629	+13.81%	1.1천
2025.11.06	₩417,550	₩423,982	₩387,534	₩397,182	-4.88%	893
2025.11.05	₩422,910	₩439,527	₩413,798	₩421,838	-0.25%	412
2025.11.04	₩423,446	₩428,806	₩414,334	₩414,870	-2.03%	577
2025.11.03	₩423,446	₩450,247	₩405,222	₩434,166	+2.53%	1.1천
2025.10.31	₩423,982	₩435,238	₩402,006	₩426,662	+0.63%	2.1만
2025.10.30	₩498,487	₩521,000	₩472,223	₩486,159	-2.47%	1.3만
2025.10.29	₩526,360	₩643,210	₩526,360	₩536,008	+1.83%	3.7천
2025.10.28	₩536,008	₩541,368	₩530,648	₩530,648	-1.00%	114
2025.10.27	₩546,728	₩546,728	₩530,112	₩536,008	-1.96%	97
2025.10.24	₩541,368	₩546,728	₩526,360	₩541,368	0.00%	132
2025.10.23	₩525,288	₩536,008	₩522,608	₩526,360	+0.20%	51
2025.10.22	₩536,008	₩552,088	₩511,888	₩536,008	0.00%	373
2025.10.21	₩568,168	₩568,168	₩515,104	₩552,088	-2.83%	434
2025.10.20	₩517,784	₩578,889	₩517,248	₩573,529	+10.77%	888
2025.10.17	₩500,631	₩518,320	₩499,023	₩513,496	+2.57%	324
2025.10.16	₩507,064	₩514,568	₩503,312	₩507,600	+0.11%	65
2025.10.15	₩509,208	₩514,568	₩498,487	₩507,064	-0.42%	159
2025.10.14	₩493,127	₩509,744	₩493,127	₩509,744	+3.37%	166
2025.10.13	₩503,848	₩515,640	₩498,487	₩510,816	+1.38%	126
2025.10.10	₩525,288	₩528,504	₩498,487	₩499,023	-5.00%	208
2025.10.09	₩525,288	₩530,648	₩509,744	₩515,104	-1.94%	88
2025.10.08	₩509,208	₩524,216	₩501,167	₩519,392	+2.00%	260
2025.10.07	₩536,008	₩541,368	₩493,127	₩510,280	-4.80%	527
2025.10.06	₩546,728	₩546,728	₩530,648	₩541,368	-0.98%	238
2025.10.03	₩536,008	₩556,912	₩531,720	₩536,008	0.00%	167
2025.10.02	₩562,808	₩562,808	₩536,008	₩546,728	-2.86%	204
2025.10.01	₩536,008	₩552,088	₩536,008	₩541,368	+1.00%	178
2025.09.30	₩541,368	₩557,448	₩541,368	₩549,408	+1.49%	173
2025.09.29	₩536,008	₩557,448	₩525,288	₩536,008	0.00%	684
2025.09.26	₩578,889	₩584,249	₩562,808	₩562,808	-2.78%	368
2025.09.25	₩594,969	₩600,329	₩562,808	₩568,168	-4.50%	507
2025.09.24	₩562,808	₩594,969	₩541,368	₩552,088	-1.90%	877
2025.09.23	₩578,889	₩584,249	₩546,728	₩546,728	-5.56%	613
2025.09.22	₩573,529	₩613,729	₩552,088	₩589,609	+2.80%	2.3천
2025.09.19	₩648,570	₩702,170	₩562,808	₩637,850	-1.65%	9.4만
2025.09.18	₩552,088	₩552,088	₩534,936	₩536,008	-2.91%	93
2025.09.17	₩536,008	₩554,768	₩536,008	₩546,728	+2.00%	26
2025.09.16	₩543,512	₩552,088	₩530,648	₩541,368	-0.39%	96
2025.09.15	₩562,808	₩562,808	₩541,368	₩550,480	-2.19%	94
2025.09.12	₩557,448	₩562,808	₩541,368	₩546,728	-1.92%	54
2025.09.11	₩546,728	₩573,529	₩541,368	₩562,808	+2.94%	90
2025.09.10	₩557,448	₩564,416	₩541,368	₩548,872	-1.54%	99
2025.09.09	₩557,448	₩557,448	₩531,720	₩553,160	-0.77%	107
2025.09.08	₩541,368	₩557,448	₩541,368	₩541,368	0.00%	86
2025.09.05	₩546,728	₩562,808	₩541,368	₩552,088	+0.98%	56
2025.09.04	₩541,368	₩552,088	₩541,368	₩547,264	+1.09%	64
2025.09.03	₩552,088	₩557,448	₩541,368	₩541,368	-1.94%	56
2025.09.02	₩562,808	₩562,808	₩541,368	₩557,448	-0.95%	110
2025.08.29	₩546,728	₩578,889	₩546,728	₩565,488	+3.43%	107

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