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 | ₩9,078 | ₩9,306 | ₩8,515 | ₩8,824 | -2.81% | 9.1천 |
| 2026.10.08 | ₩8,904 | ₩9,601 | ₩8,582 | ₩8,850 | -0.60% | 4.1만 |
| 2026.10.07 | ₩7,711 | ₩8,985 | ₩7,429 | ₩8,850 | +14.78% | 14.6만 |
| 2026.10.06 | ₩7,898 | ₩8,281 | ₩7,645 | ₩7,831 | -0.85% | 3.5만 |
| 2026.10.05 | ₩7,952 | ₩8,770 | ₩7,040 | ₩8,046 | +1.18% | 8.9만 |
| 2026.10.02 | ₩7,939 | ₩7,939 | ₩7,574 | ₩7,670 | -3.38% | 1.2만 |
| 2026.10.01 | ₩8,046 | ₩8,175 | ₩7,606 | ₩7,681 | -4.53% | 2.7만 |
| 2026.09.30 | ₩8,743 | ₩9,011 | ₩8,582 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,636 |
| -1.23% |
| 1.2만 |
| 2026.09.29 | ₩8,389 | ₩8,818 | ₩8,389 | ₩8,700 | +3.71% | 4.3천 |
|---|
| 2026.09.28 | ₩8,582 | ₩8,775 | ₩8,400 | ₩8,454 | -1.50% | 1.1만 |
|---|
| 2026.09.25 | ₩9,011 | ₩9,011 | ₩8,604 | ₩8,614 | -4.40% | 7.1천 |
|---|
| 2026.09.24 | ₩9,129 | ₩9,129 | ₩8,582 | ₩8,690 | -4.82% | 7.8천 |
|---|
| 2026.09.23 | ₩8,625 | ₩9,119 | ₩8,368 | ₩9,119 | +5.72% | 4.7만 |
|---|
| 2026.09.22 | ₩8,368 | ₩8,475 | ₩8,282 | ₩8,378 | +0.13% | 9.4천 |
|---|
| 2026.09.21 | ₩8,475 | ₩8,582 | ₩8,314 | ₩8,486 | +0.13% | 1.5만 |
|---|
| 2026.09.18 | ₩9,119 | ₩9,204 | ₩8,260 | ₩8,572 | -6.00% | 2.4만 |
|---|
| 2026.09.17 | ₩8,840 | ₩11,372 | ₩8,722 | ₩9,204 | +4.13% | 20만 |
|---|
| 2026.09.16 | ₩9,022 | ₩9,086 | ₩8,475 | ₩8,647 | -4.16% | 1.9만 |
|---|
| 2026.09.15 | ₩9,848 | ₩10,009 | ₩8,936 | ₩9,269 | -5.88% | 2.1만 |
|---|
| 2026.09.14 | ₩10,084 | ₩10,406 | ₩9,837 | ₩10,127 | +0.43% | 2만 |
|---|
| 2026.09.11 | ₩10,728 | ₩11,372 | ₩10,191 | ₩10,374 | -3.30% | 3.5만 |
|---|
| 2026.09.10 | ₩10,728 | ₩11,211 | ₩10,513 | ₩10,535 | -1.80% | 1.3만 |
|---|
| 2026.09.09 | ₩11,479 | ₩11,908 | ₩10,728 | ₩11,372 | -0.93% | 4.1만 |
|---|
| 2026.09.08 | ₩12,337 | ₩12,337 | ₩9,870 | ₩11,050 | -10.43% | 39만 |
|---|
| 2026.09.04 | ₩16,038 | ₩16,682 | ₩12,444 | ₩12,444 | -22.41% | 193.9만 |
|---|
| 2026.09.03 | ₩19,417 | ₩19,739 | ₩18,237 | ₩18,237 | -6.08% | 7.4천 |
|---|
| 2026.09.02 | ₩19,847 | ₩20,061 | ₩19,203 | ₩19,847 | 0.00% | 5.6천 |
|---|
| 2026.09.01 | ₩20,705 | ₩20,705 | ₩18,881 | ₩19,632 | -5.18% | 2.7만 |
|---|
| 2026.08.31 | ₩19,525 | ₩22,528 | ₩19,417 | ₩20,812 | +6.59% | 8.9만 |
|---|
| 2026.08.28 | ₩19,525 | ₩19,739 | ₩18,559 | ₩18,881 | -3.30% | 3.1천 |
|---|
| 2026.08.27 | ₩19,847 | ₩19,847 | ₩18,774 | ₩19,417 | -2.16% | 8.2천 |
|---|
| 2026.08.26 | ₩18,023 | ₩18,666 | ₩17,808 | ₩18,452 | +2.38% | 4.5천 |
|---|
| 2026.08.25 | ₩18,130 | ₩18,774 | ₩17,701 | ₩18,345 | +1.18% | 5.3천 |
|---|
| 2026.08.24 | ₩18,774 | ₩18,774 | ₩17,272 | ₩18,023 | -4.00% | 1.2만 |
|---|
| 2026.08.21 | ₩18,666 | ₩19,686 | ₩18,666 | ₩18,666 | 0.00% | 5.7천 |
|---|
| 2026.08.20 | ₩20,705 | ₩20,705 | ₩18,237 | ₩18,559 | -10.36% | 1.4만 |
|---|
| 2026.08.19 | ₩21,027 | ₩21,027 | ₩20,168 | ₩20,490 | -2.55% | 7.9천 |
|---|
| 2026.08.18 | ₩20,168 | ₩24,781 | ₩19,739 | ₩21,027 | +4.26% | 10.4만 |
|---|
| 2026.08.17 | ₩20,168 | ₩21,134 | ₩19,954 | ₩20,276 | +0.53% | 5.7천 |
|---|
| 2026.08.14 | ₩20,168 | ₩20,276 | ₩19,525 | ₩19,954 | -1.06% | 4.5천 |
|---|
| 2026.08.13 | ₩18,130 | ₩19,954 | ₩18,130 | ₩19,847 | +9.47% | 2.6만 |
|---|
| 2026.08.12 | ₩17,272 | ₩17,915 | ₩17,165 | ₩17,701 | +2.48% | 7.5천 |
|---|
| 2026.08.11 | ₩17,057 | ₩17,808 | ₩16,521 | ₩17,272 | +1.26% | 8.9천 |
|---|
| 2026.08.10 | ₩17,594 | ₩17,915 | ₩16,950 | ₩17,165 | -2.44% | 3.4천 |
|---|
| 2026.08.07 | ₩18,666 | ₩18,881 | ₩16,950 | ₩17,486 | -6.32% | 9.8천 |
|---|
| 2026.08.06 | ₩18,666 | ₩18,881 | ₩18,345 | ₩18,774 | +0.57% | 8.7천 |
|---|
| 2026.08.05 | ₩18,023 | ₩19,310 | ₩18,023 | ₩18,881 | +4.76% | 1.7만 |
|---|
| 2026.08.04 | ₩16,950 | ₩18,988 | ₩16,950 | ₩18,345 | +8.23% | 1.3만 |
|---|
| 2026.08.03 | ₩16,628 | ₩18,023 | ₩16,306 | ₩17,486 | +5.16% | 4.7만 |
|---|
| 2026.07.31 | ₩17,486 | ₩18,291 | ₩17,165 | ₩18,130 | +3.68% | 1.1만 |
|---|
| 2026.07.30 | ₩15,770 | ₩17,486 | ₩15,555 | ₩17,379 | +10.20% | 2.1만 |
|---|
| 2026.07.29 | ₩15,555 | ₩15,770 | ₩15,341 | ₩15,663 | +0.69% | 5.1천 |
|---|
| 2026.07.28 | ₩16,735 | ₩16,735 | ₩15,341 | ₩15,663 | -6.41% | 4.1만 |
|---|
| 2026.07.27 | ₩17,272 | ₩17,486 | ₩16,950 | ₩17,379 | +0.62% | 5천 |
|---|
| 2026.07.24 | ₩17,808 | ₩18,023 | ₩17,272 | ₩17,272 | -3.01% | 4.2천 |
|---|
| 2026.07.23 | ₩17,915 | ₩18,130 | ₩17,497 | ₩17,808 | -0.60% | 6.5천 |
|---|
| 2026.07.22 | ₩17,915 | ₩18,130 | ₩17,272 | ₩17,915 | 0.00% | 5.7천 |
|---|
| 2026.07.21 | ₩19,203 | ₩19,235 | ₩17,486 | ₩17,594 | -8.38% | 2.5만 |
|---|
| 2026.07.20 | ₩20,597 | ₩20,705 | ₩19,525 | ₩20,061 | -2.60% | 3.6만 |
|---|
| 2026.07.17 | ₩20,383 | ₩21,348 | ₩19,417 | ₩20,812 | +2.11% | 2.4만 |
|---|
| 2026.07.16 | ₩19,632 | ₩24,138 | ₩18,666 | ₩21,348 | +8.74% | 18.4만 |
|---|
| 2026.07.15 | ₩20,597 | ₩20,597 | ₩19,525 | ₩19,525 | -5.21% | 2.4만 |
|---|
| 2026.07.14 | ₩21,134 | ₩21,456 | ₩20,490 | ₩20,705 | -2.03% | 1.4만 |
|---|
| 2026.07.13 | ₩21,241 | ₩22,850 | ₩19,954 | ₩21,348 | +0.51% | 50.4만 |
|---|
| 2026.07.10 | ₩22,207 | ₩23,065 | ₩21,778 | ₩21,778 | -1.93% | 1.2만 |
|---|
| 2026.07.09 | ₩22,099 | ₩22,850 | ₩21,992 | ₩22,207 | +0.49% | 7천 |
|---|
| 2026.07.08 | ₩21,992 | ₩23,172 | ₩21,456 | ₩22,528 | +2.44% | 2.3만 |
|---|
| 2026.07.07 | ₩22,421 | ₩23,805 | ₩21,563 | ₩22,743 | +1.44% | 113.3만 |
|---|
| 2026.07.06 | ₩24,459 | ₩25,210 | ₩23,837 | ₩25,103 | +2.63% | 4.2천 |
|---|
| 2026.07.02 | ₩24,459 | ₩25,940 | ₩24,459 | ₩25,318 | +3.51% | 8.3천 |
|---|
| 2026.07.01 | ₩23,494 | ₩24,996 | ₩23,494 | ₩24,674 | +5.02% | 2.2만 |
|---|
| 2026.06.30 | ₩24,245 | ₩24,674 | ₩23,601 | ₩23,601 | -2.65% | 1.2만 |
|---|
| 2026.06.29 | ₩25,157 | ₩25,961 | ₩21,885 | ₩24,674 | -1.92% | 61.5만 |
|---|
| 2026.06.26 | ₩26,176 | ₩26,766 | ₩25,318 | ₩25,532 | -2.46% | 4.9천 |
|---|
| 2026.06.25 | ₩28,321 | ₩28,751 | ₩26,390 | ₩26,712 | -5.68% | 1.1만 |
|---|
| 2026.06.24 | ₩31,540 | ₩31,658 | ₩28,107 | ₩28,751 | -8.84% | 1.7만 |
|---|
| 2026.06.23 | ₩31,325 | ₩32,076 | ₩31,325 | ₩31,862 | +1.71% | 6.6천 |
|---|
| 2026.06.22 | ₩33,042 | ₩33,310 | ₩31,325 | ₩31,969 | -3.25% | 3.8만 |
|---|
| 2026.06.18 | ₩33,793 | ₩36,904 | ₩31,540 | ₩32,934 | -2.54% | 16만 |
|---|
| 2026.06.17 | ₩33,793 | ₩34,544 | ₩32,291 | ₩33,685 | -0.32% | 1.5만 |
|---|
| 2026.06.16 | ₩34,758 | ₩37,333 | ₩31,325 | ₩33,685 | -3.09% | 21.1만 |
|---|
| 2026.06.15 | ₩37,333 | ₩37,333 | ₩34,318 | ₩36,153 | -3.16% | 1.3만 |
|---|
| 2026.06.12 | ₩35,187 | ₩38,084 | ₩34,973 | ₩35,831 | +1.83% | 2만 |
|---|
| 2026.06.11 | ₩34,007 | ₩38,191 | ₩33,900 | ₩35,831 | +5.36% | 1.9만 |
|---|
| 2026.06.10 | ₩36,153 | ₩37,762 | ₩33,814 | ₩34,329 | -5.04% | 1.5만 |
|---|
| 2026.06.09 | ₩35,295 | ₩38,620 | ₩34,865 | ₩36,367 | +3.04% | 3.2만 |
|---|
| 2026.06.08 | ₩34,651 | ₩44,306 | ₩34,115 | ₩40,659 | +17.34% | 12.8만 |
|---|
| 2026.06.05 | ₩39,800 | ₩48,812 | ₩34,973 | ₩42,697 | +7.28% | 523.1만 |
|---|
| 2026.06.04 | ₩30,789 | ₩32,184 | ₩30,467 | ₩31,218 | +1.39% | 1.6만 |
|---|
| 2026.06.03 | ₩30,467 | ₩33,793 | ₩29,502 | ₩31,218 | +2.46% | 2.2만 |
|---|
| 2026.06.02 | ₩33,793 | ₩33,954 | ₩31,111 | ₩31,325 | -7.30% | 3.3만 |
|---|
| 2026.06.01 | ₩30,896 | ₩37,977 | ₩27,785 | ₩34,007 | +10.07% | 13.4만 |
|---|
| 2026.05.29 | ₩37,440 | ₩49,992 | ₩33,793 | ₩38,406 | +2.58% | 561.6만 |
|---|
| 2026.05.28 | ₩25,318 | ₩27,517 | ₩25,318 | ₩26,283 | +3.81% | 8.4천 |
|---|
| 2026.05.27 | ₩27,249 | ₩28,751 | ₩25,425 | ₩26,605 | -2.36% | 8.8천 |
|---|
| 2026.05.26 | ₩24,674 | ₩28,944 | ₩24,459 | ₩27,785 | +12.61% | 4.1만 |
|---|
| 2026.05.22 | ₩25,961 | ₩25,961 | ₩22,528 | ₩24,245 | -6.61% | 1.3만 |
|---|
| 2026.05.21 | ₩26,820 | ₩27,356 | ₩24,245 | ₩26,390 | -1.60% | 2.3만 |
|---|
| 2026.05.20 | ₩23,816 | ₩27,034 | ₩23,601 | ₩27,034 | +13.51% | 2.5만 |
|---|
| 2026.05.19 | ₩25,747 | ₩28,751 | ₩24,674 | ₩25,318 | -1.67% | 6.8만 |
|---|
| 2026.05.18 | ₩62,221 | ₩64,689 | ₩36,582 | ₩40,766 | -34.48% | 85.2만 |
|---|
| 2026.05.15 | ₩56,321 | ₩57,716 | ₩55,785 | ₩55,785 | -0.95% | 3.3천 |
|---|
| 2026.05.14 | ₩57,608 | ₩58,789 | ₩56,750 | ₩56,750 | -1.49% | 3.1천 |
|---|
| 2026.05.13 | ₩59,003 | ₩59,861 | ₩55,785 | ₩55,785 | -5.45% | 2.4천 |
|---|
| 2026.05.12 | ₩59,969 | ₩62,221 | ₩57,930 | ₩57,930 | -3.40% | 6.4천 |
|---|
| 2026.05.11 | ₩60,076 | ₩60,076 | ₩55,785 | ₩55,785 | -7.14% | 4.7천 |
|---|
| 2026.05.08 | ₩59,003 | ₩61,149 | ₩58,038 | ₩59,110 | +0.18% | 4.7천 |
|---|
| 2026.05.07 | ₩60,076 | ₩64,045 | ₩57,930 | ₩60,398 | +0.54% | 5.9천 |
|---|
| 2026.05.06 | ₩64,474 | ₩64,474 | ₩55,785 | ₩59,969 | -6.99% | 1.1만 |
|---|
| 2026.05.05 | ₩69,731 | ₩70,589 | ₩64,367 | ₩65,547 | -6.00% | 1.3만 |
|---|
| 2026.05.04 | ₩72,949 | ₩73,271 | ₩70,589 | ₩72,413 | -0.74% | 3.8천 |
|---|
| 2026.05.01 | ₩74,022 | ₩78,635 | ₩69,731 | ₩70,589 | -4.64% | 1만 |
|---|
| 2026.04.30 | ₩76,168 | ₩78,742 | ₩75,095 | ₩76,382 | +0.28% | 8.4천 |
|---|
| 2026.04.29 | ₩78,313 | ₩78,528 | ₩74,022 | ₩74,666 | -4.66% | 6.5천 |
|---|
| 2026.04.28 | ₩78,313 | ₩79,386 | ₩75,095 | ₩79,064 | +0.96% | 1만 |
|---|
| 2026.04.27 | ₩86,037 | ₩86,466 | ₩77,026 | ₩78,313 | -8.98% | 2.5만 |
|---|
| 2026.04.24 | ₩88,612 | ₩90,221 | ₩86,037 | ₩87,110 | -1.69% | 2.4만 |
|---|
| 2026.04.23 | ₩87,217 | ₩89,577 | ₩80,566 | ₩87,754 | +0.62% | 2.2만 |
|---|
| 2026.04.22 | ₩80,459 | ₩96,551 | ₩76,704 | ₩91,616 | +13.87% | 5.5만 |
|---|
| 2026.04.21 | ₩106,098 | ₩108,351 | ₩82,604 | ₩87,968 | -17.09% | 15.2만 |
|---|
| 2026.04.20 | ₩142,680 | ₩163,063 | ₩112,642 | ₩122,297 | -14.29% | 281.6만 |
|---|
| 2026.04.17 | ₩81,532 | ₩81,532 | ₩72,091 | ₩77,240 | -5.26% | 2.1만 |
|---|
| 2026.04.16 | ₩71,555 | ₩92,259 | ₩62,865 | ₩89,577 | +25.19% | 13.3만 |
|---|
| 2026.04.15 | ₩85,823 | ₩85,823 | ₩69,195 | ₩69,731 | -18.75% | 2.9만 |
|---|
| 2026.04.14 | ₩100,198 | ₩104,811 | ₩79,493 | ₩97,623 | -2.57% | 28.1만 |
|---|
| 2026.04.13 | ₩136,244 | ₩159,845 | ₩135,171 | ₩153,408 | +12.60% | 1.2천 |
|---|
| 2026.04.10 | ₩127,661 | ₩142,680 | ₩126,052 | ₩137,316 | +7.56% | 871 |
|---|
| 2026.04.09 | ₩142,144 | ₩146,971 | ₩127,661 | ₩128,734 | -9.43% | 505 |
|---|
| 2026.04.08 | ₩136,244 | ₩149,653 | ₩133,025 | ₩140,535 | +3.15% | 1.1천 |
|---|
| 2026.04.07 | ₩126,589 | ₩137,316 | ₩123,370 | ₩133,025 | +5.08% | 1.2천 |
|---|
| 2026.04.06 | ₩114,788 | ₩126,589 | ₩114,788 | ₩125,516 | +9.35% | 921 |
|---|
| 2026.04.02 | ₩115,861 | ₩115,861 | ₩112,642 | ₩115,861 | 0.00% | 581 |
|---|
| 2026.04.01 | ₩113,715 | ₩115,861 | ₩107,278 | ₩115,861 | +1.89% | 1.3천 |
|---|
| 2026.03.31 | ₩107,278 | ₩111,570 | ₩95,478 | ₩111,570 | +4.00% | 2.3천 |
|---|
| 2026.03.30 | ₩87,754 | ₩107,278 | ₩83,677 | ₩107,064 | +22.00% | 2.6천 |
|---|
| 2026.03.27 | ₩77,240 | ₩90,114 | ₩77,240 | ₩87,325 | +13.06% | 1.3천 |
|---|
| 2026.03.26 | ₩77,240 | ₩79,064 | ₩74,022 | ₩79,064 | +2.36% | 253 |
|---|
| 2026.03.25 | ₩76,168 | ₩77,240 | ₩71,877 | ₩77,240 | +1.41% | 539 |
|---|
| 2026.03.24 | ₩70,589 | ₩71,662 | ₩68,122 | ₩71,662 | +1.52% | 185 |
|---|
| 2026.03.23 | ₩67,693 | ₩72,949 | ₩67,049 | ₩72,091 | +6.50% | 1.3천 |
|---|
| 2026.03.20 | ₩67,371 | ₩71,769 | ₩66,834 | ₩70,804 | +5.10% | 519 |
|---|
| 2026.03.19 | ₩66,513 | ₩76,168 | ₩64,582 | ₩70,267 | +5.65% | 5.4천 |
|---|
| 2026.03.18 | ₩81,532 | ₩93,869 | ₩63,831 | ₩72,627 | -10.92% | 6.8천 |
|---|
| 2026.03.17 | ₩77,777 | ₩94,512 | ₩77,240 | ₩80,459 | +3.45% | 8.7천 |
|---|
| 2026.03.16 | ₩82,283 | ₩83,677 | ₩74,988 | ₩79,386 | -3.52% | 1.5천 |
|---|
| 2026.03.13 | ₩89,041 | ₩90,114 | ₩80,030 | ₩83,677 | -6.02% | 3천 |
|---|
| 2026.03.12 | ₩101,914 | ₩102,987 | ₩83,355 | ₩88,934 | -12.74% | 1.9천 |
|---|
| 2026.03.11 | ₩118,006 | ₩119,615 | ₩96,014 | ₩100,520 | -14.82% | 3.6천 |
|---|
| 2026.03.10 | ₩109,424 | ₩126,589 | ₩104,060 | ₩107,278 | -1.96% | 4.3천 |
|---|
| 2026.03.09 | ₩119,079 | ₩119,079 | ₩106,206 | ₩109,424 | -8.11% | 1.3천 |
|---|
| 2026.03.06 | ₩119,079 | ₩123,370 | ₩117,148 | ₩122,297 | +2.70% | 199 |
|---|
| 2026.03.05 | ₩120,152 | ₩123,370 | ₩114,788 | ₩115,861 | -3.57% | 1.1천 |
|---|
| 2026.03.04 | ₩133,025 | ₩136,244 | ₩125,516 | ₩127,661 | -4.03% | 2.1천 |
|---|
| 2026.03.03 | ₩128,734 | ₩134,098 | ₩123,370 | ₩134,098 | +4.17% | 421 |
|---|
| 2026.03.02 | ₩122,297 | ₩133,562 | ₩120,152 | ₩130,880 | +7.02% | 796 |
|---|
| 2026.02.27 | ₩123,370 | ₩126,589 | ₩120,152 | ₩121,225 | -1.74% | 435 |
|---|
| 2026.02.26 | ₩124,443 | ₩126,589 | ₩119,079 | ₩123,370 | -0.86% | 531 |
|---|
| 2026.02.25 | ₩126,589 | ₩126,589 | ₩119,079 | ₩125,516 | -0.85% | 315 |
|---|
| 2026.02.24 | ₩127,661 | ₩127,661 | ₩120,152 | ₩124,443 | -2.52% | 305 |
|---|
| 2026.02.23 | ₩127,661 | ₩127,661 | ₩118,006 | ₩123,370 | -3.36% | 290 |
|---|
| 2026.02.20 | ₩131,416 | ₩131,845 | ₩123,370 | ₩125,516 | -4.49% | 208 |
|---|
| 2026.02.19 | ₩126,589 | ₩134,098 | ₩123,370 | ₩133,025 | +5.08% | 618 |
|---|
| 2026.02.18 | ₩131,952 | ₩137,316 | ₩123,370 | ₩127,661 | -3.25% | 903 |
|---|
| 2026.02.17 | ₩120,152 | ₩131,952 | ₩116,075 | ₩129,807 | +8.04% | 1.2천 |
|---|
| 2026.02.13 | ₩116,933 | ₩126,589 | ₩116,933 | ₩120,152 | +2.75% | 396 |
|---|
| 2026.02.12 | ₩124,443 | ₩124,443 | ₩113,715 | ₩116,933 | -6.03% | 506 |
|---|
| 2026.02.11 | ₩129,270 | ₩131,738 | ₩112,642 | ₩124,443 | -3.73% | 2천 |
|---|
| 2026.02.10 | ₩140,535 | ₩142,680 | ₩127,661 | ₩127,661 | -9.16% | 1.6천 |
|---|
| 2026.02.09 | ₩146,971 | ₩146,971 | ₩129,163 | ₩133,025 | -9.49% | 6.3천 |
|---|
| 2026.02.06 | ₩158,772 | ₩170,573 | ₩140,535 | ₩144,826 | -8.78% | 9.1만 |
|---|
| 2026.02.05 | ₩194,174 | ₩199,538 | ₩142,680 | ₩155,554 | -19.89% | 1.3천 |
|---|
| 2026.02.04 | ₩218,848 | ₩224,212 | ₩184,519 | ₩188,810 | -13.73% | 1.4천 |
|---|
| 2026.02.03 | ₩247,813 | ₩247,813 | ₩214,557 | ₩225,285 | -9.09% | 1.2천 |
|---|
| 2026.02.02 | ₩239,231 | ₩242,664 | ₩232,794 | ₩239,231 | 0.00% | 586 |
|---|
| 2026.01.30 | ₩237,085 | ₩258,648 | ₩227,430 | ₩232,794 | -1.81% | 420 |
|---|
| 2026.01.29 | ₩269,269 | ₩269,269 | ₩227,430 | ₩234,940 | -12.75% | 916 |
|---|
| 2026.01.28 | ₩281,069 | ₩281,069 | ₩258,541 | ₩270,342 | -3.82% | 708 |
|---|
| 2026.01.27 | ₩289,652 | ₩289,652 | ₩274,633 | ₩287,506 | -0.74% | 305 |
|---|
| 2026.01.26 | ₩282,142 | ₩287,506 | ₩279,997 | ₩287,506 | +1.90% | 375 |
|---|
| 2026.01.23 | ₩287,506 | ₩295,016 | ₩284,395 | ₩293,943 | +2.24% | 361 |
|---|
| 2026.01.22 | ₩274,633 | ₩298,234 | ₩274,633 | ₩289,652 | +5.47% | 1천 |
|---|
| 2026.01.21 | ₩276,778 | ₩284,288 | ₩268,196 | ₩274,633 | -0.78% | 448 |
|---|
| 2026.01.20 | ₩264,978 | ₩288,579 | ₩263,905 | ₩283,215 | +6.88% | 945 |
|---|
| 2026.01.16 | ₩271,414 | ₩280,640 | ₩257,468 | ₩268,196 | -1.19% | 623 |
|---|
| 2026.01.15 | ₩259,614 | ₩288,579 | ₩242,986 | ₩282,142 | +8.68% | 1.4천 |
|---|
| 2026.01.14 | ₩270,342 | ₩282,142 | ₩227,537 | ₩262,832 | -2.78% | 1.6만 |
|---|
| 2026.01.13 | ₩229,576 | ₩283,215 | ₩229,576 | ₩261,759 | +14.02% | 861 |
|---|
| 2026.01.12 | ₩246,740 | ₩246,740 | ₩222,066 | ₩231,721 | -6.09% | 669 |
|---|
| 2026.01.09 | ₩263,905 | ₩267,981 | ₩247,813 | ₩252,104 | -4.47% | 523 |
|---|
| 2026.01.08 | ₩283,215 | ₩283,215 | ₩252,641 | ₩260,687 | -7.95% | 453 |
|---|
| 2026.01.07 | ₩287,506 | ₩288,579 | ₩271,414 | ₩273,560 | -4.85% | 610 |
|---|
| 2026.01.06 | ₩260,687 | ₩293,943 | ₩260,687 | ₩288,579 | +10.70% | 1.8천 |
|---|
| 2026.01.05 | ₩222,066 | ₩274,633 | ₩220,457 | ₩267,123 | +20.29% | 2.3천 |
|---|
| 2026.01.02 | ₩197,392 | ₩219,921 | ₩197,392 | ₩213,484 | +8.15% | 813 |
|---|
| 2025.12.31 | ₩202,756 | ₩204,580 | ₩186,986 | ₩194,174 | -4.23% | 1.4천 |
|---|
| 2025.12.30 | ₩214,450 | ₩214,450 | ₩198,465 | ₩199,538 | -6.95% | 905 |
|---|
| 2025.12.29 | ₩228,503 | ₩232,794 | ₩208,120 | ₩209,193 | -8.45% | 1.5천 |
|---|
| 2025.12.26 | ₩245,668 | ₩249,959 | ₩227,430 | ₩237,085 | -3.49% | 904 |
|---|
| 2025.12.24 | ₩260,687 | ₩260,687 | ₩239,231 | ₩245,668 | -5.76% | 945 |
|---|
| 2025.12.23 | ₩269,269 | ₩276,778 | ₩259,614 | ₩260,687 | -3.19% | 1.1천 |
|---|
| 2025.12.22 | ₩290,724 | ₩290,724 | ₩275,705 | ₩277,851 | -4.43% | 719 |
|---|
| 2025.12.19 | ₩276,778 | ₩308,962 | ₩276,778 | ₩293,943 | +6.20% | 994 |
|---|
| 2025.12.18 | ₩289,652 | ₩304,671 | ₩257,468 | ₩279,997 | -3.33% | 1.2천 |
|---|
| 2025.12.17 | ₩275,705 | ₩301,452 | ₩274,633 | ₩300,380 | +8.95% | 1.7천 |
|---|
| 2025.12.16 | ₩267,123 | ₩291,797 | ₩253,177 | ₩281,069 | +5.22% | 1.9만 |
|---|
| 2025.12.15 | ₩335,781 | ₩348,655 | ₩259,614 | ₩291,797 | -13.10% | 4.7천 |
|---|
| 2025.12.12 | ₩339,000 | ₩343,291 | ₩308,962 | ₩317,544 | -6.33% | 3.6천 |
|---|
| 2025.12.11 | ₩343,291 | ₩351,873 | ₩283,215 | ₩308,962 | -10.00% | 5천 |
|---|
| 2025.12.10 | ₩514,936 | ₩514,936 | ₩489,189 | ₩489,189 | -5.00% | 3.9천 |
|---|
| 2025.12.09 | ₩502,063 | ₩523,519 | ₩489,189 | ₩523,519 | +4.27% | 1.6천 |
|---|
| 2025.12.08 | ₩532,101 | ₩540,683 | ₩472,025 | ₩540,683 | +1.61% | 2.3천 |
|---|
| 2025.12.05 | ₩540,683 | ₩566,430 | ₩523,519 | ₩553,557 | +2.38% | 2.4천 |
|---|
| 2025.12.04 | ₩502,063 | ₩566,430 | ₩480,607 | ₩566,430 | +12.82% | 4천 |
|---|
| 2025.12.03 | ₩463,443 | ₩493,481 | ₩429,114 | ₩476,316 | +2.78% | 7.2천 |
|---|
| 2025.12.02 | ₩562,139 | ₩583,595 | ₩519,227 | ₩557,848 | -0.76% | 3.7만 |
|---|
| 2025.12.01 | ₩665,126 | ₩673,708 | ₩562,139 | ₩617,924 | -7.10% | 8.4천 |
|---|
| 2025.11.28 | ₩682,291 | ₩682,291 | ₩635,088 | ₩665,126 | -2.52% | 1.3천 |
|---|
| 2025.11.26 | ₩669,417 | ₩686,582 | ₩600,759 | ₩665,126 | -0.64% | 5.6천 |
|---|
| 2025.11.25 | ₩828,189 | ₩832,480 | ₩652,253 | ₩686,582 | -17.10% | 1.8만 |
|---|
| 2025.11.24 | ₩832,480 | ₩871,101 | ₩802,442 | ₩853,936 | +2.58% | 1.8천 |
|---|
| 2025.11.21 | ₩905,430 | ₩931,177 | ₩746,658 | ₩785,278 | -13.27% | 1.4천 |
|---|
| 2025.11.20 | ₩862,518 | ₩961,214 | ₩836,772 | ₩853,936 | -1.00% | 2.4천 |
|---|
| 2025.11.19 | ₩901,139 | ₩901,139 | ₩772,404 | ₩871,101 | -3.33% | 3.7천 |
|---|
| 2025.11.18 | ₩1,510,480 | ₩1,707,872 | ₩858,227 | ₩926,885 | -38.64% | 2.7만 |
|---|
| 2025.11.17 | ₩1,115,695 | ₩1,265,885 | ₩1,072,784 | ₩1,188,645 | +6.54% | 4.1천 |
|---|
| 2025.11.14 | ₩1,274,467 | ₩1,390,328 | ₩1,201,518 | ₩1,222,974 | -4.04% | 2.8천 |
|---|
| 2025.11.13 | ₩1,767,948 | ₩2,784,947 | ₩1,347,417 | ₩1,484,733 | -16.02% | 9.3만 |
|---|
| 2025.11.12 | ₩1,716,454 | ₩1,750,783 | ₩1,029,873 | ₩1,330,252 | -22.50% | 1.4만 |
|---|
| 2025.11.11 | ₩2,896,517 | ₩2,913,681 | ₩1,845,188 | ₩1,969,631 | -32.00% | 3.5천 |
|---|
| 2025.11.10 | ₩2,875,061 | ₩3,046,707 | ₩2,832,150 | ₩2,913,681 | +1.34% | 110 |
|---|
| 2025.11.07 | ₩2,578,973 | ₩3,003,795 | ₩2,574,682 | ₩2,935,137 | +13.81% | 132 |
|---|
| 2025.11.06 | ₩3,342,795 | ₩3,394,289 | ₩3,102,491 | ₩3,179,732 | -4.88% | 112 |
|---|
| 2025.11.05 | ₩3,385,706 | ₩3,518,732 | ₩3,312,757 | ₩3,377,124 | -0.25% | 52 |
|---|
| 2025.11.04 | ₩3,389,997 | ₩3,432,909 | ₩3,317,048 | ₩3,321,339 | -2.03% | 72 |
|---|
| 2025.11.03 | ₩3,389,997 | ₩3,604,554 | ₩3,244,099 | ₩3,475,820 | +2.53% | 141 |
|---|
| 2025.10.31 | ₩3,394,289 | ₩3,484,402 | ₩3,218,352 | ₩3,415,744 | +0.63% | 2.7천 |
|---|
| 2025.10.30 | ₩3,990,756 | ₩4,170,984 | ₩3,780,491 | ₩3,892,060 | -2.47% | 1.6천 |
|---|
| 2025.10.29 | ₩4,213,895 | ₩5,149,363 | ₩4,213,895 | ₩4,291,136 | +1.83% | 457 |
|---|
| 2025.10.28 | ₩4,291,136 | ₩4,334,047 | ₩4,248,225 | ₩4,248,225 | -1.00% | 14 |
|---|
| 2025.10.27 | ₩4,376,959 | ₩4,376,959 | ₩4,243,934 | ₩4,291,136 | -1.96% | 12 |
|---|
| 2025.10.24 | ₩4,334,047 | ₩4,376,959 | ₩4,213,895 | ₩4,334,047 | 0.00% | 16 |
|---|
| 2025.10.23 | ₩4,205,313 | ₩4,291,136 | ₩4,183,858 | ₩4,213,895 | +0.20% | 6 |
|---|
| 2025.10.22 | ₩4,291,136 | ₩4,419,870 | ₩4,098,035 | ₩4,291,136 | 0.00% | 47 |
|---|
| 2025.10.21 | ₩4,548,604 | ₩4,548,604 | ₩4,123,782 | ₩4,419,870 | -2.83% | 54 |
|---|
| 2025.10.20 | ₩4,145,237 | ₩4,634,427 | ₩4,140,946 | ₩4,591,516 | +10.77% | 111 |
|---|
| 2025.10.17 | ₩4,007,921 | ₩4,149,528 | ₩3,995,048 | ₩4,110,908 | +2.57% | 41 |
|---|
| 2025.10.16 | ₩4,059,415 | ₩4,119,491 | ₩4,029,377 | ₩4,063,706 | +0.11% | 8 |
|---|
| 2025.10.15 | ₩4,076,579 | ₩4,119,491 | ₩3,990,756 | ₩4,059,415 | -0.42% | 20 |
|---|
| 2025.10.14 | ₩3,947,845 | ₩4,080,870 | ₩3,947,845 | ₩4,080,870 | +3.37% | 21 |
|---|
| 2025.10.13 | ₩4,033,668 | ₩4,128,073 | ₩3,990,756 | ₩4,089,453 | +1.38% | 16 |
|---|
| 2025.10.10 | ₩4,205,313 | ₩4,231,060 | ₩3,990,756 | ₩3,995,048 | -5.00% | 26 |
|---|