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 | ₩9,072 | ₩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 | ₩7,933 | ₩7,933 | ₩7,568 | ₩7,665 | -3.38% | 1.2만 |
| 2026.10.01 | ₩8,040 | ₩8,169 | ₩7,601 | ₩7,676 | -4.53% | 2.7만 |
| 2026.09.30 | ₩8,737 | ₩9,005 | ₩8,576 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,630 |
| -1.23% |
| 1.2만 |
| 2026.09.29 | ₩8,383 | ₩8,812 | ₩8,383 | ₩8,694 | +3.71% | 4.3천 |
|---|
| 2026.09.28 | ₩8,576 | ₩8,769 | ₩8,394 | ₩8,447 | -1.50% | 1.1만 |
|---|
| 2026.09.25 | ₩9,005 | ₩9,005 | ₩8,598 | ₩8,608 | -4.40% | 7.1천 |
|---|
| 2026.09.24 | ₩9,123 | ₩9,123 | ₩8,576 | ₩8,683 | -4.82% | 7.8천 |
|---|
| 2026.09.23 | ₩8,619 | ₩9,112 | ₩8,362 | ₩9,112 | +5.72% | 4.7만 |
|---|
| 2026.09.22 | ₩8,362 | ₩8,469 | ₩8,276 | ₩8,372 | +0.13% | 9.4천 |
|---|
| 2026.09.21 | ₩8,469 | ₩8,576 | ₩8,308 | ₩8,480 | +0.13% | 1.5만 |
|---|
| 2026.09.18 | ₩9,112 | ₩9,198 | ₩8,255 | ₩8,565 | -6.00% | 2.4만 |
|---|
| 2026.09.17 | ₩8,833 | ₩11,363 | ₩8,715 | ₩9,198 | +4.13% | 20만 |
|---|
| 2026.09.16 | ₩9,016 | ₩9,080 | ₩8,469 | ₩8,640 | -4.16% | 1.9만 |
|---|
| 2026.09.15 | ₩9,841 | ₩10,002 | ₩8,930 | ₩9,262 | -5.88% | 2.1만 |
|---|
| 2026.09.14 | ₩10,077 | ₩10,399 | ₩9,830 | ₩10,120 | +0.43% | 2만 |
|---|
| 2026.09.11 | ₩10,720 | ₩11,363 | ₩10,184 | ₩10,366 | -3.30% | 3.5만 |
|---|
| 2026.09.10 | ₩10,720 | ₩11,203 | ₩10,506 | ₩10,527 | -1.80% | 1.3만 |
|---|
| 2026.09.09 | ₩11,471 | ₩11,899 | ₩10,720 | ₩11,363 | -0.93% | 4.1만 |
|---|
| 2026.09.08 | ₩12,328 | ₩12,328 | ₩9,863 | ₩11,042 | -10.43% | 39만 |
|---|
| 2026.09.04 | ₩16,027 | ₩16,670 | ₩12,435 | ₩12,435 | -22.41% | 193.9만 |
|---|
| 2026.09.03 | ₩19,403 | ₩19,725 | ₩18,224 | ₩18,224 | -6.08% | 7.4천 |
|---|
| 2026.09.02 | ₩19,832 | ₩20,047 | ₩19,189 | ₩19,832 | 0.00% | 5.6천 |
|---|
| 2026.09.01 | ₩20,690 | ₩20,690 | ₩18,867 | ₩19,618 | -5.18% | 2.7만 |
|---|
| 2026.08.31 | ₩19,511 | ₩22,512 | ₩19,403 | ₩20,797 | +6.59% | 8.9만 |
|---|
| 2026.08.28 | ₩19,511 | ₩19,725 | ₩18,546 | ₩18,867 | -3.30% | 3.1천 |
|---|
| 2026.08.27 | ₩19,832 | ₩19,832 | ₩18,760 | ₩19,403 | -2.16% | 8.2천 |
|---|
| 2026.08.26 | ₩18,010 | ₩18,653 | ₩17,795 | ₩18,439 | +2.38% | 4.5천 |
|---|
| 2026.08.25 | ₩18,117 | ₩18,760 | ₩17,688 | ₩18,331 | +1.18% | 5.3천 |
|---|
| 2026.08.24 | ₩18,760 | ₩18,760 | ₩17,259 | ₩18,010 | -4.00% | 1.2만 |
|---|
| 2026.08.21 | ₩18,653 | ₩19,671 | ₩18,653 | ₩18,653 | 0.00% | 5.7천 |
|---|
| 2026.08.20 | ₩20,690 | ₩20,690 | ₩18,224 | ₩18,546 | -10.36% | 1.4만 |
|---|
| 2026.08.19 | ₩21,012 | ₩21,012 | ₩20,154 | ₩20,476 | -2.55% | 7.9천 |
|---|
| 2026.08.18 | ₩20,154 | ₩24,764 | ₩19,725 | ₩21,012 | +4.26% | 10.4만 |
|---|
| 2026.08.17 | ₩20,154 | ₩21,119 | ₩19,939 | ₩20,261 | +0.53% | 5.7천 |
|---|
| 2026.08.14 | ₩20,154 | ₩20,261 | ₩19,511 | ₩19,939 | -1.06% | 4.5천 |
|---|
| 2026.08.13 | ₩18,117 | ₩19,939 | ₩18,117 | ₩19,832 | +9.47% | 2.6만 |
|---|
| 2026.08.12 | ₩17,259 | ₩17,903 | ₩17,152 | ₩17,688 | +2.48% | 7.5천 |
|---|
| 2026.08.11 | ₩17,045 | ₩17,795 | ₩16,509 | ₩17,259 | +1.26% | 8.9천 |
|---|
| 2026.08.10 | ₩17,581 | ₩17,903 | ₩16,938 | ₩17,152 | -2.44% | 3.4천 |
|---|
| 2026.08.07 | ₩18,653 | ₩18,867 | ₩16,938 | ₩17,474 | -6.32% | 9.8천 |
|---|
| 2026.08.06 | ₩18,653 | ₩18,867 | ₩18,331 | ₩18,760 | +0.57% | 8.7천 |
|---|
| 2026.08.05 | ₩18,010 | ₩19,296 | ₩18,010 | ₩18,867 | +4.76% | 1.7만 |
|---|
| 2026.08.04 | ₩16,938 | ₩18,975 | ₩16,938 | ₩18,331 | +8.23% | 1.3만 |
|---|
| 2026.08.03 | ₩16,616 | ₩18,010 | ₩16,295 | ₩17,474 | +5.16% | 4.7만 |
|---|
| 2026.07.31 | ₩17,474 | ₩18,278 | ₩17,152 | ₩18,117 | +3.68% | 1.1만 |
|---|
| 2026.07.30 | ₩15,759 | ₩17,474 | ₩15,544 | ₩17,367 | +10.20% | 2.1만 |
|---|
| 2026.07.29 | ₩15,544 | ₩15,759 | ₩15,330 | ₩15,651 | +0.69% | 5.1천 |
|---|
| 2026.07.28 | ₩16,723 | ₩16,723 | ₩15,330 | ₩15,651 | -6.41% | 4.1만 |
|---|
| 2026.07.27 | ₩17,259 | ₩17,474 | ₩16,938 | ₩17,367 | +0.62% | 5천 |
|---|
| 2026.07.24 | ₩17,795 | ₩18,010 | ₩17,259 | ₩17,259 | -3.01% | 4.2천 |
|---|
| 2026.07.23 | ₩17,903 | ₩18,117 | ₩17,485 | ₩17,795 | -0.60% | 6.5천 |
|---|
| 2026.07.22 | ₩17,903 | ₩18,117 | ₩17,259 | ₩17,903 | 0.00% | 5.7천 |
|---|
| 2026.07.21 | ₩19,189 | ₩19,221 | ₩17,474 | ₩17,581 | -8.38% | 2.5만 |
|---|
| 2026.07.20 | ₩20,583 | ₩20,690 | ₩19,511 | ₩20,047 | -2.60% | 3.6만 |
|---|
| 2026.07.17 | ₩20,368 | ₩21,333 | ₩19,403 | ₩20,797 | +2.11% | 2.4만 |
|---|
| 2026.07.16 | ₩19,618 | ₩24,120 | ₩18,653 | ₩21,333 | +8.74% | 18.4만 |
|---|
| 2026.07.15 | ₩20,583 | ₩20,583 | ₩19,511 | ₩19,511 | -5.21% | 2.4만 |
|---|
| 2026.07.14 | ₩21,119 | ₩21,440 | ₩20,476 | ₩20,690 | -2.03% | 1.4만 |
|---|
| 2026.07.13 | ₩21,226 | ₩22,834 | ₩19,939 | ₩21,333 | +0.51% | 50.4만 |
|---|
| 2026.07.10 | ₩22,191 | ₩23,048 | ₩21,762 | ₩21,762 | -1.93% | 1.2만 |
|---|
| 2026.07.09 | ₩22,084 | ₩22,834 | ₩21,976 | ₩22,191 | +0.49% | 7천 |
|---|
| 2026.07.08 | ₩21,976 | ₩23,156 | ₩21,440 | ₩22,512 | +2.44% | 2.3만 |
|---|
| 2026.07.07 | ₩22,405 | ₩23,788 | ₩21,548 | ₩22,727 | +1.44% | 113.3만 |
|---|
| 2026.07.06 | ₩24,442 | ₩25,192 | ₩23,820 | ₩25,085 | +2.63% | 4.2천 |
|---|
| 2026.07.02 | ₩24,442 | ₩25,921 | ₩24,442 | ₩25,300 | +3.51% | 8.3천 |
|---|
| 2026.07.01 | ₩23,477 | ₩24,978 | ₩23,477 | ₩24,656 | +5.02% | 2.2만 |
|---|
| 2026.06.30 | ₩24,228 | ₩24,656 | ₩23,584 | ₩23,584 | -2.65% | 1.2만 |
|---|
| 2026.06.29 | ₩25,139 | ₩25,943 | ₩21,869 | ₩24,656 | -1.92% | 61.5만 |
|---|
| 2026.06.26 | ₩26,157 | ₩26,747 | ₩25,300 | ₩25,514 | -2.46% | 4.9천 |
|---|
| 2026.06.25 | ₩28,301 | ₩28,730 | ₩26,372 | ₩26,693 | -5.68% | 1.1만 |
|---|
| 2026.06.24 | ₩31,517 | ₩31,635 | ₩28,087 | ₩28,730 | -8.84% | 1.7만 |
|---|
| 2026.06.23 | ₩31,303 | ₩32,053 | ₩31,303 | ₩31,839 | +1.71% | 6.6천 |
|---|
| 2026.06.22 | ₩33,018 | ₩33,286 | ₩31,303 | ₩31,946 | -3.25% | 3.8만 |
|---|
| 2026.06.18 | ₩33,769 | ₩36,877 | ₩31,517 | ₩32,911 | -2.54% | 16만 |
|---|
| 2026.06.17 | ₩33,769 | ₩34,519 | ₩32,268 | ₩33,661 | -0.32% | 1.5만 |
|---|
| 2026.06.16 | ₩34,733 | ₩37,306 | ₩31,303 | ₩33,661 | -3.09% | 21.1만 |
|---|
| 2026.06.15 | ₩37,306 | ₩37,306 | ₩34,294 | ₩36,127 | -3.16% | 1.3만 |
|---|
| 2026.06.12 | ₩35,162 | ₩38,057 | ₩34,948 | ₩35,805 | +1.83% | 2만 |
|---|
| 2026.06.11 | ₩33,983 | ₩38,164 | ₩33,876 | ₩35,805 | +5.36% | 1.9만 |
|---|
| 2026.06.10 | ₩36,127 | ₩37,735 | ₩33,790 | ₩34,305 | -5.04% | 1.5만 |
|---|
| 2026.06.09 | ₩35,269 | ₩38,593 | ₩34,841 | ₩36,341 | +3.04% | 3.2만 |
|---|
| 2026.06.08 | ₩34,626 | ₩44,274 | ₩34,090 | ₩40,629 | +17.34% | 12.8만 |
|---|
| 2026.06.05 | ₩39,772 | ₩48,777 | ₩34,948 | ₩42,666 | +7.28% | 523.1만 |
|---|
| 2026.06.04 | ₩30,767 | ₩32,160 | ₩30,445 | ₩31,196 | +1.39% | 1.6만 |
|---|
| 2026.06.03 | ₩30,445 | ₩33,769 | ₩29,480 | ₩31,196 | +2.46% | 2.2만 |
|---|
| 2026.06.02 | ₩33,769 | ₩33,929 | ₩31,088 | ₩31,303 | -7.30% | 3.3만 |
|---|
| 2026.06.01 | ₩30,874 | ₩37,949 | ₩27,765 | ₩33,983 | +10.07% | 13.4만 |
|---|
| 2026.05.29 | ₩37,413 | ₩49,956 | ₩33,769 | ₩38,378 | +2.58% | 561.6만 |
|---|
| 2026.05.28 | ₩25,300 | ₩27,497 | ₩25,300 | ₩26,264 | +3.81% | 8.4천 |
|---|
| 2026.05.27 | ₩27,229 | ₩28,730 | ₩25,407 | ₩26,586 | -2.36% | 8.8천 |
|---|
| 2026.05.26 | ₩24,656 | ₩28,923 | ₩24,442 | ₩27,765 | +12.61% | 4.1만 |
|---|
| 2026.05.22 | ₩25,943 | ₩25,943 | ₩22,512 | ₩24,228 | -6.61% | 1.3만 |
|---|
| 2026.05.21 | ₩26,800 | ₩27,336 | ₩24,228 | ₩26,372 | -1.60% | 2.3만 |
|---|
| 2026.05.20 | ₩23,799 | ₩27,015 | ₩23,584 | ₩27,015 | +13.51% | 2.5만 |
|---|
| 2026.05.19 | ₩25,728 | ₩28,730 | ₩24,656 | ₩25,300 | -1.67% | 6.8만 |
|---|
| 2026.05.18 | ₩62,177 | ₩64,643 | ₩36,556 | ₩40,737 | -34.48% | 85.2만 |
|---|
| 2026.05.15 | ₩56,281 | ₩57,674 | ₩55,745 | ₩55,745 | -0.95% | 3.3천 |
|---|
| 2026.05.14 | ₩57,567 | ₩58,746 | ₩56,710 | ₩56,710 | -1.49% | 3.1천 |
|---|
| 2026.05.13 | ₩58,961 | ₩59,818 | ₩55,745 | ₩55,745 | -5.45% | 2.4천 |
|---|
| 2026.05.12 | ₩59,926 | ₩62,177 | ₩57,889 | ₩57,889 | -3.40% | 6.4천 |
|---|
| 2026.05.11 | ₩60,033 | ₩60,033 | ₩55,745 | ₩55,745 | -7.14% | 4.7천 |
|---|
| 2026.05.08 | ₩58,961 | ₩61,105 | ₩57,996 | ₩59,068 | +0.18% | 4.7천 |
|---|
| 2026.05.07 | ₩60,033 | ₩63,999 | ₩57,889 | ₩60,355 | +0.54% | 5.9천 |
|---|
| 2026.05.06 | ₩64,428 | ₩64,428 | ₩55,745 | ₩59,926 | -6.99% | 1.1만 |
|---|
| 2026.05.05 | ₩69,681 | ₩70,539 | ₩64,321 | ₩65,500 | -6.00% | 1.3만 |
|---|
| 2026.05.04 | ₩72,897 | ₩73,219 | ₩70,539 | ₩72,361 | -0.74% | 3.8천 |
|---|
| 2026.05.01 | ₩73,969 | ₩78,579 | ₩69,681 | ₩70,539 | -4.64% | 1만 |
|---|
| 2026.04.30 | ₩76,113 | ₩78,686 | ₩75,041 | ₩76,328 | +0.28% | 8.4천 |
|---|
| 2026.04.29 | ₩78,257 | ₩78,472 | ₩73,969 | ₩74,612 | -4.66% | 6.5천 |
|---|
| 2026.04.28 | ₩78,257 | ₩79,329 | ₩75,041 | ₩79,008 | +0.96% | 1만 |
|---|
| 2026.04.27 | ₩85,976 | ₩86,404 | ₩76,971 | ₩78,257 | -8.98% | 2.5만 |
|---|
| 2026.04.24 | ₩88,549 | ₩90,157 | ₩85,976 | ₩87,048 | -1.69% | 2.4만 |
|---|
| 2026.04.23 | ₩87,155 | ₩89,513 | ₩80,508 | ₩87,691 | +0.62% | 2.2만 |
|---|
| 2026.04.22 | ₩80,401 | ₩96,481 | ₩76,649 | ₩91,550 | +13.87% | 5.5만 |
|---|
| 2026.04.21 | ₩106,022 | ₩108,274 | ₩82,545 | ₩87,905 | -17.09% | 15.2만 |
|---|
| 2026.04.20 | ₩142,578 | ₩162,946 | ₩112,562 | ₩122,210 | -14.29% | 281.6만 |
|---|
| 2026.04.17 | ₩81,473 | ₩81,473 | ₩72,039 | ₩77,185 | -5.26% | 2.1만 |
|---|
| 2026.04.16 | ₩71,503 | ₩92,193 | ₩62,820 | ₩89,513 | +25.19% | 13.3만 |
|---|
| 2026.04.15 | ₩85,761 | ₩85,761 | ₩69,145 | ₩69,681 | -18.75% | 2.9만 |
|---|
| 2026.04.14 | ₩100,126 | ₩104,736 | ₩79,436 | ₩97,553 | -2.57% | 28.1만 |
|---|
| 2026.04.13 | ₩136,146 | ₩159,730 | ₩135,074 | ₩153,298 | +12.60% | 1.2천 |
|---|
| 2026.04.10 | ₩127,570 | ₩142,578 | ₩125,962 | ₩137,218 | +7.56% | 871 |
|---|
| 2026.04.09 | ₩142,042 | ₩146,866 | ₩127,570 | ₩128,642 | -9.43% | 505 |
|---|
| 2026.04.08 | ₩136,146 | ₩149,546 | ₩132,930 | ₩140,434 | +3.15% | 1.1천 |
|---|
| 2026.04.07 | ₩126,498 | ₩137,218 | ₩123,282 | ₩132,930 | +5.08% | 1.2천 |
|---|
| 2026.04.06 | ₩114,706 | ₩126,498 | ₩114,706 | ₩125,426 | +9.35% | 921 |
|---|
| 2026.04.02 | ₩115,778 | ₩115,778 | ₩112,562 | ₩115,778 | 0.00% | 581 |
|---|
| 2026.04.01 | ₩113,634 | ₩115,778 | ₩107,202 | ₩115,778 | +1.89% | 1.3천 |
|---|
| 2026.03.31 | ₩107,202 | ₩111,490 | ₩95,409 | ₩111,490 | +4.00% | 2.3천 |
|---|
| 2026.03.30 | ₩87,691 | ₩107,202 | ₩83,617 | ₩106,987 | +22.00% | 2.6천 |
|---|
| 2026.03.27 | ₩77,185 | ₩90,049 | ₩77,185 | ₩87,262 | +13.06% | 1.3천 |
|---|
| 2026.03.26 | ₩77,185 | ₩79,008 | ₩73,969 | ₩79,008 | +2.36% | 253 |
|---|
| 2026.03.25 | ₩76,113 | ₩77,185 | ₩71,825 | ₩77,185 | +1.41% | 539 |
|---|
| 2026.03.24 | ₩70,539 | ₩71,611 | ₩68,073 | ₩71,611 | +1.52% | 185 |
|---|
| 2026.03.23 | ₩67,644 | ₩72,897 | ₩67,001 | ₩72,039 | +6.50% | 1.3천 |
|---|
| 2026.03.20 | ₩67,323 | ₩71,718 | ₩66,787 | ₩70,753 | +5.10% | 519 |
|---|
| 2026.03.19 | ₩66,465 | ₩76,113 | ₩64,535 | ₩70,217 | +5.65% | 5.4천 |
|---|
| 2026.03.18 | ₩81,473 | ₩93,801 | ₩63,785 | ₩72,575 | -10.92% | 6.8천 |
|---|
| 2026.03.17 | ₩77,721 | ₩94,445 | ₩77,185 | ₩80,401 | +3.45% | 8.7천 |
|---|
| 2026.03.16 | ₩82,224 | ₩83,617 | ₩74,934 | ₩79,329 | -3.52% | 1.5천 |
|---|
| 2026.03.13 | ₩88,977 | ₩90,049 | ₩79,972 | ₩83,617 | -6.02% | 3천 |
|---|
| 2026.03.12 | ₩101,842 | ₩102,914 | ₩83,296 | ₩88,870 | -12.74% | 1.9천 |
|---|
| 2026.03.11 | ₩117,922 | ₩119,530 | ₩95,945 | ₩100,448 | -14.82% | 3.6천 |
|---|
| 2026.03.10 | ₩109,346 | ₩126,498 | ₩103,986 | ₩107,202 | -1.96% | 4.3천 |
|---|
| 2026.03.09 | ₩118,994 | ₩118,994 | ₩106,130 | ₩109,346 | -8.11% | 1.3천 |
|---|
| 2026.03.06 | ₩118,994 | ₩123,282 | ₩117,064 | ₩122,210 | +2.70% | 199 |
|---|
| 2026.03.05 | ₩120,066 | ₩123,282 | ₩114,706 | ₩115,778 | -3.57% | 1.1천 |
|---|
| 2026.03.04 | ₩132,930 | ₩136,146 | ₩125,426 | ₩127,570 | -4.03% | 2.1천 |
|---|
| 2026.03.03 | ₩128,642 | ₩134,002 | ₩123,282 | ₩134,002 | +4.17% | 421 |
|---|
| 2026.03.02 | ₩122,210 | ₩133,466 | ₩120,066 | ₩130,786 | +7.02% | 796 |
|---|
| 2026.02.27 | ₩123,282 | ₩126,498 | ₩120,066 | ₩121,138 | -1.74% | 435 |
|---|
| 2026.02.26 | ₩124,354 | ₩126,498 | ₩118,994 | ₩123,282 | -0.86% | 531 |
|---|
| 2026.02.25 | ₩126,498 | ₩126,498 | ₩118,994 | ₩125,426 | -0.85% | 315 |
|---|
| 2026.02.24 | ₩127,570 | ₩127,570 | ₩120,066 | ₩124,354 | -2.52% | 305 |
|---|
| 2026.02.23 | ₩127,570 | ₩127,570 | ₩117,922 | ₩123,282 | -3.36% | 290 |
|---|
| 2026.02.20 | ₩131,322 | ₩131,751 | ₩123,282 | ₩125,426 | -4.49% | 208 |
|---|
| 2026.02.19 | ₩126,498 | ₩134,002 | ₩123,282 | ₩132,930 | +5.08% | 618 |
|---|
| 2026.02.18 | ₩131,858 | ₩137,218 | ₩123,282 | ₩127,570 | -3.25% | 903 |
|---|
| 2026.02.17 | ₩120,066 | ₩131,858 | ₩115,992 | ₩129,714 | +8.04% | 1.2천 |
|---|
| 2026.02.13 | ₩116,850 | ₩126,498 | ₩116,850 | ₩120,066 | +2.75% | 396 |
|---|
| 2026.02.12 | ₩124,354 | ₩124,354 | ₩113,634 | ₩116,850 | -6.03% | 506 |
|---|
| 2026.02.11 | ₩129,178 | ₩131,644 | ₩112,562 | ₩124,354 | -3.73% | 2천 |
|---|
| 2026.02.10 | ₩140,434 | ₩142,578 | ₩127,570 | ₩127,570 | -9.16% | 1.6천 |
|---|
| 2026.02.09 | ₩146,866 | ₩146,866 | ₩129,071 | ₩132,930 | -9.49% | 6.3천 |
|---|
| 2026.02.06 | ₩158,658 | ₩170,451 | ₩140,434 | ₩144,722 | -8.78% | 9.1만 |
|---|
| 2026.02.05 | ₩194,035 | ₩199,395 | ₩142,578 | ₩155,442 | -19.89% | 1.3천 |
|---|
| 2026.02.04 | ₩218,691 | ₩224,051 | ₩184,387 | ₩188,675 | -13.73% | 1.4천 |
|---|
| 2026.02.03 | ₩247,636 | ₩247,636 | ₩214,403 | ₩225,123 | -9.09% | 1.2천 |
|---|
| 2026.02.02 | ₩239,060 | ₩242,490 | ₩232,627 | ₩239,060 | 0.00% | 586 |
|---|
| 2026.01.30 | ₩236,916 | ₩258,463 | ₩227,267 | ₩232,627 | -1.81% | 420 |
|---|
| 2026.01.29 | ₩269,076 | ₩269,076 | ₩227,267 | ₩234,771 | -12.75% | 916 |
|---|
| 2026.01.28 | ₩280,868 | ₩280,868 | ₩258,356 | ₩270,148 | -3.82% | 708 |
|---|
| 2026.01.27 | ₩289,444 | ₩289,444 | ₩274,436 | ₩287,300 | -0.74% | 305 |
|---|
| 2026.01.26 | ₩281,940 | ₩287,300 | ₩279,796 | ₩287,300 | +1.90% | 375 |
|---|
| 2026.01.23 | ₩287,300 | ₩294,804 | ₩284,191 | ₩293,732 | +2.24% | 361 |
|---|
| 2026.01.22 | ₩274,436 | ₩298,020 | ₩274,436 | ₩289,444 | +5.47% | 1천 |
|---|
| 2026.01.21 | ₩276,580 | ₩284,084 | ₩268,004 | ₩274,436 | -0.78% | 448 |
|---|
| 2026.01.20 | ₩264,788 | ₩288,372 | ₩263,716 | ₩283,012 | +6.88% | 945 |
|---|
| 2026.01.16 | ₩271,220 | ₩280,439 | ₩257,284 | ₩268,004 | -1.19% | 623 |
|---|
| 2026.01.15 | ₩259,428 | ₩288,372 | ₩242,812 | ₩281,940 | +8.68% | 1.4천 |
|---|
| 2026.01.14 | ₩270,148 | ₩281,940 | ₩227,375 | ₩262,644 | -2.78% | 1.6만 |
|---|
| 2026.01.13 | ₩229,411 | ₩283,012 | ₩229,411 | ₩261,572 | +14.02% | 861 |
|---|
| 2026.01.12 | ₩246,564 | ₩246,564 | ₩221,907 | ₩231,555 | -6.09% | 669 |
|---|
| 2026.01.09 | ₩263,716 | ₩267,790 | ₩247,636 | ₩251,924 | -4.47% | 523 |
|---|
| 2026.01.08 | ₩283,012 | ₩283,012 | ₩252,460 | ₩260,500 | -7.95% | 453 |
|---|
| 2026.01.07 | ₩287,300 | ₩288,372 | ₩271,220 | ₩273,364 | -4.85% | 610 |
|---|
| 2026.01.06 | ₩260,500 | ₩293,732 | ₩260,500 | ₩288,372 | +10.70% | 1.8천 |
|---|
| 2026.01.05 | ₩221,907 | ₩274,436 | ₩220,299 | ₩266,932 | +20.29% | 2.3천 |
|---|
| 2026.01.02 | ₩197,251 | ₩219,763 | ₩197,251 | ₩213,331 | +8.15% | 813 |
|---|
| 2025.12.31 | ₩202,611 | ₩204,433 | ₩186,852 | ₩194,035 | -4.23% | 1.4천 |
|---|
| 2025.12.30 | ₩214,296 | ₩214,296 | ₩198,323 | ₩199,395 | -6.95% | 905 |
|---|
| 2025.12.29 | ₩228,339 | ₩232,627 | ₩207,971 | ₩209,043 | -8.45% | 1.5천 |
|---|
| 2025.12.26 | ₩245,492 | ₩249,780 | ₩227,267 | ₩236,916 | -3.49% | 904 |
|---|
| 2025.12.24 | ₩260,500 | ₩260,500 | ₩239,060 | ₩245,492 | -5.76% | 945 |
|---|
| 2025.12.23 | ₩269,076 | ₩276,580 | ₩259,428 | ₩260,500 | -3.19% | 1.1천 |
|---|
| 2025.12.22 | ₩290,516 | ₩290,516 | ₩275,508 | ₩277,652 | -4.43% | 719 |
|---|
| 2025.12.19 | ₩276,580 | ₩308,741 | ₩276,580 | ₩293,732 | +6.20% | 994 |
|---|
| 2025.12.18 | ₩289,444 | ₩304,453 | ₩257,284 | ₩279,796 | -3.33% | 1.2천 |
|---|
| 2025.12.17 | ₩275,508 | ₩301,237 | ₩274,436 | ₩300,164 | +8.95% | 1.7천 |
|---|
| 2025.12.16 | ₩266,932 | ₩291,588 | ₩252,996 | ₩280,868 | +5.22% | 1.9만 |
|---|
| 2025.12.15 | ₩335,541 | ₩348,405 | ₩259,428 | ₩291,588 | -13.10% | 4.7천 |
|---|
| 2025.12.12 | ₩338,757 | ₩343,045 | ₩308,741 | ₩317,317 | -6.33% | 3.6천 |
|---|
| 2025.12.11 | ₩343,045 | ₩351,621 | ₩283,012 | ₩308,741 | -10.00% | 5천 |
|---|
| 2025.12.10 | ₩514,568 | ₩514,568 | ₩488,839 | ₩488,839 | -5.00% | 3.9천 |
|---|
| 2025.12.09 | ₩501,703 | ₩523,144 | ₩488,839 | ₩523,144 | +4.27% | 1.6천 |
|---|
| 2025.12.08 | ₩531,720 | ₩540,296 | ₩471,687 | ₩540,296 | +1.61% | 2.3천 |
|---|
| 2025.12.05 | ₩540,296 | ₩566,024 | ₩523,144 | ₩553,160 | +2.38% | 2.4천 |
|---|
| 2025.12.04 | ₩501,703 | ₩566,024 | ₩480,263 | ₩566,024 | +12.82% | 4천 |
|---|
| 2025.12.03 | ₩463,111 | ₩493,127 | ₩428,806 | ₩475,975 | +2.78% | 7.2천 |
|---|
| 2025.12.02 | ₩561,736 | ₩583,177 | ₩518,856 | ₩557,448 | -0.76% | 3.7만 |
|---|
| 2025.12.01 | ₩664,650 | ₩673,226 | ₩561,736 | ₩617,481 | -7.10% | 8.4천 |
|---|
| 2025.11.28 | ₩681,802 | ₩681,802 | ₩634,633 | ₩664,650 | -2.52% | 1.3천 |
|---|
| 2025.11.26 | ₩668,938 | ₩686,090 | ₩600,329 | ₩664,650 | -0.64% | 5.6천 |
|---|
| 2025.11.25 | ₩827,596 | ₩831,884 | ₩651,786 | ₩686,090 | -17.10% | 1.8만 |
|---|
| 2025.11.24 | ₩831,884 | ₩870,477 | ₩801,868 | ₩853,325 | +2.58% | 1.8천 |
|---|
| 2025.11.21 | ₩904,782 | ₩930,510 | ₩746,123 | ₩784,716 | -13.27% | 1.4천 |
|---|
| 2025.11.20 | ₩861,901 | ₩960,526 | ₩836,172 | ₩853,325 | -1.00% | 2.4천 |
|---|
| 2025.11.19 | ₩900,493 | ₩900,493 | ₩771,852 | ₩870,477 | -3.33% | 3.7천 |
|---|
| 2025.11.18 | ₩1,509,399 | ₩1,706,649 | ₩857,613 | ₩926,222 | -38.64% | 2.7만 |
|---|
| 2025.11.17 | ₩1,114,897 | ₩1,264,979 | ₩1,072,016 | ₩1,187,794 | +6.54% | 4.1천 |
|---|
| 2025.11.14 | ₩1,273,555 | ₩1,389,333 | ₩1,200,658 | ₩1,222,098 | -4.04% | 2.8천 |
|---|
| 2025.11.13 | ₩1,766,682 | ₩2,782,954 | ₩1,346,452 | ₩1,483,670 | -16.02% | 9.3만 |
|---|
| 2025.11.12 | ₩1,715,226 | ₩1,749,530 | ₩1,029,135 | ₩1,329,300 | -22.50% | 1.4만 |
|---|
| 2025.11.11 | ₩2,894,443 | ₩2,911,596 | ₩1,843,868 | ₩1,968,221 | -32.00% | 3.5천 |
|---|
| 2025.11.10 | ₩2,873,003 | ₩3,044,525 | ₩2,830,122 | ₩2,911,596 | +1.34% | 110 |
|---|
| 2025.11.07 | ₩2,577,126 | ₩3,001,645 | ₩2,572,838 | ₩2,933,036 | +13.81% | 132 |
|---|
| 2025.11.06 | ₩3,340,402 | ₩3,391,859 | ₩3,100,270 | ₩3,177,455 | -4.88% | 112 |
|---|
| 2025.11.05 | ₩3,383,283 | ₩3,516,212 | ₩3,310,385 | ₩3,374,706 | -0.25% | 52 |
|---|
| 2025.11.04 | ₩3,387,571 | ₩3,430,451 | ₩3,314,674 | ₩3,318,962 | -2.03% | 72 |
|---|
| 2025.11.03 | ₩3,387,571 | ₩3,601,974 | ₩3,241,776 | ₩3,473,332 | +2.53% | 141 |
|---|
| 2025.10.31 | ₩3,391,859 | ₩3,481,908 | ₩3,216,048 | ₩3,413,299 | +0.63% | 2.7천 |
|---|
| 2025.10.30 | ₩3,987,900 | ₩4,167,998 | ₩3,777,784 | ₩3,889,274 | -2.47% | 1.6천 |
|---|
| 2025.10.29 | ₩4,210,879 | ₩5,145,677 | ₩4,210,879 | ₩4,288,064 | +1.83% | 457 |
|---|
| 2025.10.28 | ₩4,288,064 | ₩4,330,945 | ₩4,245,183 | ₩4,245,183 | -1.00% | 14 |
|---|
| 2025.10.27 | ₩4,373,825 | ₩4,373,825 | ₩4,240,895 | ₩4,288,064 | -1.96% | 12 |
|---|
| 2025.10.24 | ₩4,330,945 | ₩4,373,825 | ₩4,210,879 | ₩4,330,945 | 0.00% | 16 |
|---|
| 2025.10.23 | ₩4,202,303 | ₩4,288,064 | ₩4,180,862 | ₩4,210,879 | +0.20% | 6 |
|---|
| 2025.10.22 | ₩4,288,064 | ₩4,416,706 | ₩4,095,101 | ₩4,288,064 | 0.00% | 47 |
|---|
| 2025.10.21 | ₩4,545,348 | ₩4,545,348 | ₩4,120,829 | ₩4,416,706 | -2.83% | 54 |
|---|
| 2025.10.20 | ₩4,142,270 | ₩4,631,109 | ₩4,137,982 | ₩4,588,228 | +10.77% | 111 |
|---|
| 2025.10.17 | ₩4,005,052 | ₩4,146,558 | ₩3,992,188 | ₩4,107,965 | +2.57% | 41 |
|---|
| 2025.10.16 | ₩4,056,508 | ₩4,116,541 | ₩4,026,492 | ₩4,060,796 | +0.11% | 8 |
|---|
| 2025.10.15 | ₩4,073,661 | ₩4,116,541 | ₩3,987,900 | ₩4,056,508 | -0.42% | 20 |
|---|
| 2025.10.14 | ₩3,945,019 | ₩4,077,949 | ₩3,945,019 | ₩4,077,949 | +3.37% | 21 |
|---|
| 2025.10.13 | ₩4,030,780 | ₩4,125,117 | ₩3,987,900 | ₩4,086,525 | +1.38% | 16 |
|---|
| 2025.10.10 | ₩4,202,303 | ₩4,228,031 | ₩3,987,900 | ₩3,992,188 | -5.00% | 26 |
|---|