시장 데이터를 불러오는 중
전체 종목
Bright Minds Biosciences Inc. - common stock 과거 주가
Bright Minds Biosciences Inc. - common stock · DRUG · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Bright Minds Biosciences Inc. - common stock · DRUG · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩70,330 | ₩74,795 | ₩69,606 | ₩72,476 | +3.05% | 9.8만 |
| 2026.10.08 | ₩68,399 | ₩70,585 | ₩66,093 | ₩69,727 | +1.94% | 6.8만 |
| 2026.10.07 | ₩63,331 | ₩71,081 | ₩63,331 | ₩69,727 | +10.10% | 68.9만 |
| 2026.10.06 | ₩66,763 | ₩67,045 | ₩63,827 | ₩64,698 | -3.09% | 10.8만 |
| 2026.10.05 | ₩67,970 | ₩68,835 | ₩65,818 | ₩66,763 | -1.78% | 5.6만 |
| 2026.10.02 | ₩66,522 | ₩68,440 | ₩65,369 | ₩67,970 | +2.18% | 15.5만 |
| 2026.10.01 | ₩66,428 | ₩69,888 | ₩65,074 | ₩65,986 | -0.67% | 16.7만 |
| 2026.09.30 | ₩67,045 | ₩68,327 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,804 |
| -0.36% |
| 8만 |
| 2026.09.29 | ₩71,289 | ₩71,289 | ₩66,415 | ₩66,696 | -6.44% | 9.7만 |
|---|
| 2026.09.28 | ₩70,652 | ₩70,652 | ₩66,446 | ₩69,271 | -1.95% | 9.2만 |
|---|
| 2026.09.25 | ₩71,510 | ₩72,898 | ₩68,936 | ₩69,459 | -2.87% | 21.1만 |
|---|
| 2026.09.24 | ₩77,652 | ₩78,174 | ₩70,940 | ₩71,752 | -7.60% | 13만 |
|---|
| 2026.09.23 | ₩81,044 | ₩81,044 | ₩75,761 | ₩77,665 | -4.17% | 9만 |
|---|
| 2026.09.22 | ₩80,937 | ₩83,739 | ₩80,655 | ₩81,352 | +0.51% | 6.5만 |
|---|
| 2026.09.21 | ₩83,109 | ₩83,109 | ₩79,348 | ₩79,730 | -4.07% | 9.2만 |
|---|
| 2026.09.18 | ₩82,211 | ₩83,283 | ₩81,091 | ₩81,768 | -0.54% | 14.2만 |
|---|
| 2026.09.17 | ₩80,695 | ₩83,484 | ₩80,307 | ₩82,532 | +2.28% | 6.7만 |
|---|
| 2026.09.16 | ₩80,749 | ₩81,902 | ₩77,209 | ₩79,261 | -1.84% | 9.7만 |
|---|
| 2026.09.15 | ₩83,002 | ₩83,002 | ₩79,442 | ₩80,749 | -2.71% | 5.9만 |
|---|
| 2026.09.14 | ₩84,879 | ₩85,677 | ₩84,249 | ₩84,986 | +0.13% | 4.2만 |
|---|
| 2026.09.11 | ₩88,835 | ₩88,835 | ₩83,696 | ₩84,718 | -4.63% | 12.9만 |
|---|
| 2026.09.10 | ₩85,791 | ₩88,499 | ₩84,731 | ₩87,159 | +1.59% | 8.7만 |
|---|
| 2026.09.09 | ₩89,223 | ₩90,859 | ₩86,807 | ₩87,239 | -2.22% | 4.3만 |
|---|
| 2026.09.08 | ₩87,252 | ₩90,873 | ₩86,220 | ₩89,720 | +2.83% | 6.5만 |
|---|
| 2026.09.04 | ₩90,967 | ₩92,609 | ₩86,528 | ₩87,373 | -3.95% | 9.3만 |
|---|
| 2026.09.03 | ₩96,478 | ₩96,505 | ₩90,176 | ₩91,208 | -5.46% | 13.1만 |
|---|
| 2026.09.02 | ₩95,767 | ₩98,328 | ₩95,023 | ₩95,365 | -0.42% | 6.7만 |
|---|
| 2026.09.01 | ₩94,895 | ₩97,329 | ₩93,534 | ₩94,989 | +0.10% | 6.6만 |
|---|
| 2026.08.31 | ₩96,317 | ₩96,719 | ₩94,989 | ₩96,183 | -0.14% | 5.2만 |
|---|
| 2026.08.28 | ₩98,663 | ₩99,656 | ₩96,753 | ₩97,631 | -1.05% | 10.7만 |
|---|
| 2026.08.27 | ₩102,834 | ₩102,981 | ₩99,133 | ₩99,944 | -2.81% | 6.2만 |
|---|
| 2026.08.26 | ₩106,923 | ₩106,964 | ₩102,465 | ₩102,753 | -3.90% | 7.1만 |
|---|
| 2026.08.25 | ₩105,073 | ₩110,624 | ₩105,033 | ₩106,588 | +1.44% | 16만 |
|---|
| 2026.08.24 | ₩103,316 | ₩105,810 | ₩99,817 | ₩103,283 | -0.03% | 10.8만 |
|---|
| 2026.08.21 | ₩105,784 | ₩106,682 | ₩103,564 | ₩103,812 | -1.86% | 16.6만 |
|---|
| 2026.08.20 | ₩111,764 | ₩113,977 | ₩105,086 | ₩105,341 | -5.75% | 12.4만 |
|---|
| 2026.08.19 | ₩115,049 | ₩116,658 | ₩111,617 | ₩113,628 | -1.24% | 11.6만 |
|---|
| 2026.08.18 | ₩106,575 | ₩113,205 | ₩105,562 | ₩112,689 | +5.74% | 12.8만 |
|---|
| 2026.08.17 | ₩102,472 | ₩107,500 | ₩101,231 | ₩106,575 | +4.00% | 31.2만 |
|---|
| 2026.08.14 | ₩103,290 | ₩104,563 | ₩100,950 | ₩102,498 | -0.77% | 15.1만 |
|---|
| 2026.08.13 | ₩107,607 | ₩107,607 | ₩103,249 | ₩104,590 | -2.80% | 7.8만 |
|---|
| 2026.08.12 | ₩108,264 | ₩109,055 | ₩105,060 | ₩106,427 | -1.70% | 10.8만 |
|---|
| 2026.08.11 | ₩108,680 | ₩109,283 | ₩106,172 | ₩107,607 | -0.99% | 35만 |
|---|
| 2026.08.10 | ₩105,663 | ₩109,015 | ₩103,692 | ₩108,331 | +2.53% | 11.8만 |
|---|
| 2026.08.07 | ₩109,511 | ₩111,295 | ₩104,590 | ₩106,374 | -2.87% | 15.6만 |
|---|
| 2026.08.06 | ₩106,897 | ₩111,120 | ₩106,897 | ₩108,345 | +1.35% | 14.1만 |
|---|
| 2026.08.05 | ₩104,362 | ₩107,406 | ₩103,585 | ₩107,272 | +2.79% | 11.7만 |
|---|
| 2026.08.04 | ₩100,608 | ₩105,931 | ₩99,495 | ₩103,719 | +3.09% | 16.7만 |
|---|
| 2026.08.03 | ₩98,342 | ₩101,109 | ₩95,217 | ₩98,932 | +0.60% | 27.6만 |
|---|
| 2026.07.31 | ₩99,079 | ₩99,884 | ₩95,660 | ₩98,234 | -0.85% | 21.3만 |
|---|
| 2026.07.30 | ₩95,995 | ₩101,238 | ₩95,801 | ₩100,071 | +4.25% | 20.7만 |
|---|
| 2026.07.29 | ₩96,746 | ₩98,073 | ₩92,254 | ₩95,284 | -1.51% | 19.7만 |
|---|
| 2026.07.28 | ₩96,692 | ₩97,899 | ₩94,131 | ₩96,491 | -0.21% | 23.9만 |
|---|
| 2026.07.27 | ₩95,097 | ₩99,213 | ₩94,078 | ₩96,424 | +1.40% | 19.5만 |
|---|
| 2026.07.24 | ₩96,505 | ₩98,549 | ₩94,607 | ₩95,646 | -0.89% | 34.6만 |
|---|
| 2026.07.23 | ₩99,978 | ₩100,983 | ₩94,755 | ₩95,593 | -4.39% | 24.8만 |
|---|
| 2026.07.22 | ₩102,579 | ₩103,263 | ₩100,594 | ₩101,184 | -1.36% | 17.2만 |
|---|
| 2026.07.21 | ₩99,240 | ₩105,207 | ₩99,240 | ₩103,638 | +4.43% | 13.6만 |
|---|
| 2026.07.20 | ₩100,997 | ₩104,724 | ₩99,394 | ₩100,045 | -0.94% | 21.2만 |
|---|
| 2026.07.17 | ₩98,033 | ₩106,199 | ₩98,033 | ₩102,069 | +4.12% | 15.7만 |
|---|
| 2026.07.16 | ₩101,332 | ₩104,121 | ₩97,886 | ₩99,535 | -1.77% | 33만 |
|---|
| 2026.07.15 | ₩98,275 | ₩103,484 | ₩95,217 | ₩101,801 | +3.59% | 29.7만 |
|---|
| 2026.07.14 | ₩102,539 | ₩103,920 | ₩98,812 | ₩99,267 | -3.19% | 24.9만 |
|---|
| 2026.07.13 | ₩102,498 | ₩103,370 | ₩97,899 | ₩101,815 | -0.67% | 39만 |
|---|
| 2026.07.10 | ₩103,812 | ₩104,952 | ₩95,499 | ₩104,376 | +0.54% | 33.1만 |
|---|
| 2026.07.09 | ₩94,520 | ₩105,730 | ₩94,373 | ₩104,858 | +10.94% | 21.9만 |
|---|
| 2026.07.08 | ₩85,067 | ₩94,185 | ₩85,067 | ₩93,702 | +10.15% | 25.4만 |
|---|
| 2026.07.07 | ₩91,007 | ₩91,007 | ₩85,275 | ₩86,676 | -4.76% | 25.4만 |
|---|
| 2026.07.06 | ₩90,953 | ₩93,079 | ₩87,400 | ₩89,371 | -1.74% | 32.1만 |
|---|
| 2026.07.02 | ₩89,840 | ₩93,193 | ₩88,271 | ₩90,645 | +0.90% | 23.5만 |
|---|
| 2026.07.01 | ₩93,984 | ₩97,953 | ₩87,400 | ₩89,223 | -5.06% | 57.6만 |
|---|
| 2026.06.30 | ₩92,562 | ₩98,670 | ₩92,428 | ₩94,131 | +1.69% | 26만 |
|---|
| 2026.06.29 | ₩88,392 | ₩93,917 | ₩87,400 | ₩92,763 | +4.95% | 33.5만 |
|---|
| 2026.06.26 | ₩85,456 | ₩88,741 | ₩84,477 | ₩88,218 | +3.23% | 36.5만 |
|---|
| 2026.06.25 | ₩88,674 | ₩90,028 | ₩84,866 | ₩85,335 | -3.77% | 15.2만 |
|---|
| 2026.06.24 | ₩87,333 | ₩91,905 | ₩84,718 | ₩88,794 | +1.67% | 34.8만 |
|---|
| 2026.06.23 | ₩84,611 | ₩91,449 | ₩84,597 | ₩87,333 | +3.22% | 23.5만 |
|---|
| 2026.06.22 | ₩81,688 | ₩85,563 | ₩80,588 | ₩85,134 | +4.22% | 34.8만 |
|---|
| 2026.06.18 | ₩82,090 | ₩83,873 | ₩79,113 | ₩81,339 | -0.91% | 23.9만 |
|---|
| 2026.06.17 | ₩80,172 | ₩82,894 | ₩77,913 | ₩79,810 | -0.45% | 15.3만 |
|---|
| 2026.06.16 | ₩79,891 | ₩81,721 | ₩75,721 | ₩80,213 | +0.40% | 22.4만 |
|---|
| 2026.06.15 | ₩82,948 | ₩83,873 | ₩79,113 | ₩79,341 | -4.35% | 93.9만 |
|---|
| 2026.06.12 | ₩82,559 | ₩84,933 | ₩79,395 | ₩81,728 | -1.01% | 65.9만 |
|---|
| 2026.06.11 | ₩83,096 | ₩83,361 | ₩79,958 | ₩82,559 | -0.65% | 58.3만 |
|---|
| 2026.06.10 | ₩90,444 | ₩93,689 | ₩81,413 | ₩82,546 | -8.73% | 70.8만 |
|---|
| 2026.06.09 | ₩89,210 | ₩93,829 | ₩88,513 | ₩90,913 | +1.91% | 36.6만 |
|---|
| 2026.06.08 | ₩93,970 | ₩94,815 | ₩82,921 | ₩87,534 | -6.85% | 35.3만 |
|---|
| 2026.06.05 | ₩98,744 | ₩98,744 | ₩89,894 | ₩92,522 | -6.30% | 71.2만 |
|---|
| 2026.06.04 | ₩100,782 | ₩102,921 | ₩97,483 | ₩99,897 | -0.88% | 82.5만 |
|---|
| 2026.06.03 | ₩101,426 | ₩105,086 | ₩99,548 | ₩99,790 | -1.61% | 76.2만 |
|---|
| 2026.06.02 | ₩107,956 | ₩108,469 | ₩100,500 | ₩102,954 | -4.63% | 50.9만 |
|---|
| 2026.06.01 | ₩116,672 | ₩118,670 | ₩108,278 | ₩108,640 | -6.88% | 32.7만 |
|---|
| 2026.05.29 | ₩118,978 | ₩121,579 | ₩117,195 | ₩118,093 | -0.74% | 22만 |
|---|
| 2026.05.28 | ₩116,323 | ₩121,204 | ₩115,317 | ₩119,997 | +3.16% | 26.5만 |
|---|
| 2026.05.27 | ₩116,068 | ₩123,363 | ₩114,788 | ₩116,712 | +0.55% | 25.3만 |
|---|
| 2026.05.26 | ₩113,065 | ₩116,256 | ₩111,710 | ₩115,693 | +2.32% | 19.9만 |
|---|
| 2026.05.22 | ₩111,791 | ₩116,062 | ₩109,431 | ₩111,965 | +0.16% | 28.1만 |
|---|
| 2026.05.21 | ₩109,029 | ₩113,655 | ₩106,964 | ₩111,617 | +2.37% | 51.8만 |
|---|
| 2026.05.20 | ₩103,236 | ₩111,456 | ₩103,236 | ₩111,000 | +7.52% | 20.1만 |
|---|
| 2026.05.19 | ₩99,495 | ₩100,903 | ₩97,866 | ₩99,951 | +0.46% | 23.6만 |
|---|
| 2026.05.18 | ₩103,290 | ₩105,998 | ₩97,128 | ₩100,568 | -2.64% | 35.7만 |
|---|
| 2026.05.15 | ₩103,611 | ₩109,444 | ₩98,932 | ₩103,880 | +0.26% | 27만 |
|---|
| 2026.05.14 | ₩114,271 | ₩114,271 | ₩103,745 | ₩104,107 | -8.89% | 36.5만 |
|---|
| 2026.05.13 | ₩112,139 | ₩115,317 | ₩109,967 | ₩113,413 | +1.14% | 14.7만 |
|---|
| 2026.05.12 | ₩114,821 | ₩115,995 | ₩111,992 | ₩113,507 | -1.14% | 12.7만 |
|---|
| 2026.05.11 | ₩114,204 | ₩116,658 | ₩112,307 | ₩116,055 | +1.62% | 14.9만 |
|---|
| 2026.05.08 | ₩120,145 | ₩120,681 | ₩114,473 | ₩114,647 | -4.58% | 15만 |
|---|
| 2026.05.07 | ₩119,769 | ₩120,782 | ₩116,672 | ₩119,092 | -0.57% | 14만 |
|---|
| 2026.05.06 | ₩117,865 | ₩120,681 | ₩115,244 | ₩119,206 | +1.14% | 14.5만 |
|---|
| 2026.05.05 | ₩112,099 | ₩117,141 | ₩109,085 | ₩115,612 | +3.13% | 17.9만 |
|---|
| 2026.05.04 | ₩115,988 | ₩117,329 | ₩109,002 | ₩111,643 | -3.75% | 22.7만 |
|---|
| 2026.05.01 | ₩116,859 | ₩120,681 | ₩115,840 | ₩116,605 | -0.22% | 37.9만 |
|---|
| 2026.04.30 | ₩119,300 | ₩120,802 | ₩116,095 | ₩117,932 | -1.15% | 16.1만 |
|---|
| 2026.04.29 | ₩118,401 | ₩122,022 | ₩115,800 | ₩119,488 | +0.92% | 16.4만 |
|---|
| 2026.04.28 | ₩119,112 | ₩121,351 | ₩114,640 | ₩119,327 | +0.18% | 27.5만 |
|---|
| 2026.04.27 | ₩118,576 | ₩123,363 | ₩117,999 | ₩121,003 | +2.05% | 21.8만 |
|---|
| 2026.04.24 | ₩118,361 | ₩122,176 | ₩115,317 | ₩119,555 | +1.01% | 12.6만 |
|---|
| 2026.04.23 | ₩120,882 | ₩121,606 | ₩117,771 | ₩118,911 | -1.63% | 19.2만 |
|---|
| 2026.04.22 | ₩117,168 | ₩120,882 | ₩116,658 | ₩120,882 | +3.17% | 15.4만 |
|---|
| 2026.04.21 | ₩121,191 | ₩121,841 | ₩114,781 | ₩117,221 | -3.28% | 23.5만 |
|---|
| 2026.04.20 | ₩122,303 | ₩123,765 | ₩119,340 | ₩121,740 | -0.46% | 7.7만 |
|---|
| 2026.04.17 | ₩121,137 | ₩123,886 | ₩119,944 | ₩120,547 | -0.49% | 11.5만 |
|---|
| 2026.04.16 | ₩119,340 | ₩120,051 | ₩115,317 | ₩118,871 | -0.39% | 19.8만 |
|---|
| 2026.04.15 | ₩118,911 | ₩121,050 | ₩117,342 | ₩120,171 | +1.06% | 10.8만 |
|---|
| 2026.04.14 | ₩114,258 | ₩121,164 | ₩114,258 | ₩119,528 | +4.61% | 9.9만 |
|---|
| 2026.04.13 | ₩112,890 | ₩116,658 | ₩109,940 | ₩114,218 | +1.18% | 13.8만 |
|---|
| 2026.04.10 | ₩114,754 | ₩114,754 | ₩110,504 | ₩112,032 | -2.37% | 15.9만 |
|---|
| 2026.04.09 | ₩108,734 | ₩115,907 | ₩107,084 | ₩115,197 | +5.94% | 24.2만 |
|---|
| 2026.04.08 | ₩107,004 | ₩111,684 | ₩103,015 | ₩110,973 | +3.71% | 25.9만 |
|---|
| 2026.04.07 | ₩99,066 | ₩103,920 | ₩95,465 | ₩103,075 | +4.05% | 16.4만 |
|---|
| 2026.04.06 | ₩96,679 | ₩103,249 | ₩95,874 | ₩100,541 | +3.99% | 16.4만 |
|---|
| 2026.04.02 | ₩93,943 | ₩97,993 | ₩91,892 | ₩95,821 | +2.00% | 18.9만 |
|---|
| 2026.04.01 | ₩100,138 | ₩102,177 | ₩92,723 | ₩96,169 | -3.96% | 31.8만 |
|---|
| 2026.03.31 | ₩93,783 | ₩100,574 | ₩93,052 | ₩97,845 | +4.33% | 20.6만 |
|---|
| 2026.03.30 | ₩95,056 | ₩97,537 | ₩88,768 | ₩91,785 | -3.44% | 17.9만 |
|---|
| 2026.03.27 | ₩96,585 | ₩100,098 | ₩93,072 | ₩93,997 | -2.68% | 17.8만 |
|---|
| 2026.03.26 | ₩98,503 | ₩100,185 | ₩96,605 | ₩98,301 | -0.20% | 13.4만 |
|---|
| 2026.03.25 | ₩98,918 | ₩103,263 | ₩98,435 | ₩99,361 | +0.45% | 15.1만 |
|---|
| 2026.03.24 | ₩95,284 | ₩97,001 | ₩93,327 | ₩96,800 | +1.59% | 6.9만 |
|---|
| 2026.03.23 | ₩97,631 | ₩101,506 | ₩97,175 | ₩97,175 | -0.47% | 17.7만 |
|---|
| 2026.03.20 | ₩97,028 | ₩99,951 | ₩94,989 | ₩96,035 | -1.02% | 29.6만 |
|---|
| 2026.03.19 | ₩93,863 | ₩98,000 | ₩92,962 | ₩96,920 | +3.26% | 22.4만 |
|---|
| 2026.03.18 | ₩95,217 | ₩95,606 | ₩93,206 | ₩93,662 | -1.63% | 7.9만 |
|---|
| 2026.03.17 | ₩99,012 | ₩101,949 | ₩96,612 | ₩96,719 | -2.32% | 9.2만 |
|---|
| 2026.03.16 | ₩98,717 | ₩102,933 | ₩97,792 | ₩98,167 | -0.56% | 11.1만 |
|---|
| 2026.03.13 | ₩97,658 | ₩100,876 | ₩95,123 | ₩96,545 | -1.14% | 19.7만 |
|---|
| 2026.03.12 | ₩98,342 | ₩101,285 | ₩92,536 | ₩96,880 | -1.49% | 23.5만 |
|---|
| 2026.03.11 | ₩105,864 | ₩107,822 | ₩99,072 | ₩101,680 | -3.95% | 22.7만 |
|---|
| 2026.03.10 | ₩106,427 | ₩113,024 | ₩106,293 | ₩106,776 | +0.33% | 11.3만 |
|---|
| 2026.03.09 | ₩101,050 | ₩109,940 | ₩99,066 | ₩107,889 | +6.77% | 8만 |
|---|
| 2026.03.06 | ₩103,263 | ₩104,590 | ₩98,321 | ₩103,075 | -0.18% | 11.7만 |
|---|
| 2026.03.05 | ₩106,347 | ₩107,942 | ₩103,531 | ₩104,322 | -1.90% | 14.9만 |
|---|
| 2026.03.04 | ₩107,272 | ₩108,680 | ₩106,280 | ₩106,347 | -0.86% | 6.4만 |
|---|
| 2026.03.03 | ₩107,808 | ₩108,613 | ₩105,361 | ₩107,272 | -0.50% | 6.8만 |
|---|
| 2026.03.02 | ₩108,640 | ₩111,657 | ₩106,454 | ₩111,040 | +2.21% | 7.6만 |
|---|
| 2026.02.27 | ₩112,971 | ₩115,485 | ₩108,667 | ₩112,394 | -0.51% | 5.5만 |
|---|
| 2026.02.26 | ₩121,955 | ₩121,955 | ₩112,984 | ₩114,647 | -5.99% | 9.8만 |
|---|
| 2026.02.25 | ₩120,668 | ₩122,008 | ₩117,034 | ₩120,681 | +0.01% | 7.2만 |
|---|
| 2026.02.24 | ₩115,653 | ₩122,022 | ₩114,647 | ₩119,461 | +3.29% | 9.4만 |
|---|
| 2026.02.23 | ₩115,666 | ₩116,511 | ₩108,184 | ₩115,988 | +0.28% | 11만 |
|---|
| 2026.02.20 | ₩114,124 | ₩117,704 | ₩110,906 | ₩114,620 | +0.43% | 8.8만 |
|---|
| 2026.02.19 | ₩106,213 | ₩116,055 | ₩104,590 | ₩115,425 | +8.67% | 11.8만 |
|---|
| 2026.02.18 | ₩112,354 | ₩113,051 | ₩107,453 | ₩107,674 | -4.17% | 5.4만 |
|---|
| 2026.02.17 | ₩104,054 | ₩113,521 | ₩102,351 | ₩112,515 | +8.13% | 6.2만 |
|---|
| 2026.02.13 | ₩108,385 | ₩111,134 | ₩99,508 | ₩104,456 | -3.62% | 7.4만 |
|---|
| 2026.02.12 | ₩104,483 | ₩108,774 | ₩100,507 | ₩108,036 | +3.40% | 21.7만 |
|---|
| 2026.02.11 | ₩101,238 | ₩104,999 | ₩98,871 | ₩104,483 | +3.21% | 16.5만 |
|---|
| 2026.02.10 | ₩102,203 | ₩103,531 | ₩99,253 | ₩100,407 | -1.76% | 7.8만 |
|---|
| 2026.02.09 | ₩102,539 | ₩105,046 | ₩98,704 | ₩100,407 | -2.08% | 7.7만 |
|---|
| 2026.02.06 | ₩100,286 | ₩104,255 | ₩100,067 | ₩101,868 | +1.58% | 11.7만 |
|---|
| 2026.02.05 | ₩100,916 | ₩108,613 | ₩96,645 | ₩97,993 | -2.90% | 12.9만 |
|---|
| 2026.02.04 | ₩102,968 | ₩102,968 | ₩97,644 | ₩101,908 | -1.03% | 17.9만 |
|---|
| 2026.02.03 | ₩105,274 | ₩108,613 | ₩101,345 | ₩102,163 | -2.96% | 7.9만 |
|---|
| 2026.02.02 | ₩103,531 | ₩111,764 | ₩103,249 | ₩105,448 | +1.85% | 16.6만 |
|---|
| 2026.01.30 | ₩109,552 | ₩109,552 | ₩103,786 | ₩104,255 | -4.83% | 19.7만 |
|---|
| 2026.01.29 | ₩107,594 | ₩113,239 | ₩105,931 | ₩110,597 | +2.79% | 12.3만 |
|---|
| 2026.01.28 | ₩113,977 | ₩114,540 | ₩107,594 | ₩107,594 | -5.60% | 7.3만 |
|---|
| 2026.01.27 | ₩114,379 | ₩117,436 | ₩111,958 | ₩113,977 | -0.35% | 8.2만 |
|---|
| 2026.01.26 | ₩116,323 | ₩116,658 | ₩113,977 | ₩115,519 | -0.69% | 4.9만 |
|---|
| 2026.01.23 | ₩120,292 | ₩120,460 | ₩115,331 | ₩116,658 | -3.02% | 8.2만 |
|---|
| 2026.01.22 | ₩116,028 | ₩122,022 | ₩116,028 | ₩121,204 | +4.46% | 12.4만 |
|---|
| 2026.01.21 | ₩111,710 | ₩115,988 | ₩109,578 | ₩115,371 | +3.28% | 8.4만 |
|---|
| 2026.01.20 | ₩116,792 | ₩119,340 | ₩110,021 | ₩111,295 | -4.71% | 27.3만 |
|---|
| 2026.01.16 | ₩120,131 | ₩120,239 | ₩116,249 | ₩117,999 | -1.77% | 12.9만 |
|---|
| 2026.01.15 | ₩119,072 | ₩121,083 | ₩117,704 | ₩120,560 | +1.25% | 9만 |
|---|
| 2026.01.14 | ₩120,681 | ₩122,692 | ₩118,415 | ₩120,976 | +0.24% | 9.6만 |
|---|
| 2026.01.13 | ₩117,718 | ₩123,363 | ₩117,718 | ₩119,890 | +1.85% | 18.5만 |
|---|
| 2026.01.12 | ₩119,112 | ₩120,721 | ₩115,224 | ₩118,898 | -0.18% | 10.8만 |
|---|
| 2026.01.09 | ₩120,842 | ₩124,348 | ₩114,841 | ₩116,323 | -3.74% | 18.2만 |
|---|
| 2026.01.08 | ₩128,217 | ₩128,217 | ₩115,693 | ₩120,694 | -5.87% | 97.6만 |
|---|
| 2026.01.07 | ₩122,880 | ₩133,701 | ₩106,602 | ₩128,706 | +4.74% | 46.4만 |
|---|
| 2026.01.06 | ₩160,640 | ₩165,936 | ₩119,725 | ₩124,985 | -22.20% | 112.3만 |
|---|
| 2026.01.05 | ₩111,576 | ₩111,576 | ₩96,592 | ₩107,285 | -3.85% | 26.2만 |
|---|
| 2026.01.02 | ₩106,615 | ₩113,413 | ₩101,908 | ₩111,912 | +4.97% | 31.1만 |
|---|
| 2025.12.31 | ₩100,715 | ₩108,479 | ₩100,715 | ₩104,644 | +3.90% | 32.3만 |
|---|
| 2025.12.30 | ₩104,939 | ₩108,613 | ₩101,506 | ₩101,707 | -3.08% | 26.3만 |
|---|
| 2025.12.29 | ₩108,975 | ₩110,088 | ₩104,188 | ₩104,751 | -3.88% | 14.2만 |
|---|
| 2025.12.26 | ₩114,030 | ₩118,891 | ₩109,350 | ₩110,115 | -3.43% | 18.8만 |
|---|
| 2025.12.24 | ₩113,507 | ₩120,288 | ₩112,636 | ₩113,521 | +0.01% | 11.8만 |
|---|
| 2025.12.23 | ₩111,415 | ₩116,028 | ₩111,167 | ₩112,998 | +1.42% | 10.9만 |
|---|
| 2025.12.22 | ₩111,630 | ₩113,863 | ₩109,867 | ₩111,308 | -0.29% | 18만 |
|---|
| 2025.12.19 | ₩105,247 | ₩117,463 | ₩105,247 | ₩112,636 | +7.02% | 15.9만 |
|---|
| 2025.12.18 | ₩118,106 | ₩118,106 | ₩104,322 | ₩105,770 | -10.45% | 18.4만 |
|---|
| 2025.12.17 | ₩125,642 | ₩126,045 | ₩111,831 | ₩118,106 | -6.00% | 20.5만 |
|---|
| 2025.12.16 | ₩113,722 | ₩131,073 | ₩113,722 | ₩126,031 | +10.82% | 35.1만 |
|---|
| 2025.12.15 | ₩114,178 | ₩117,999 | ₩113,775 | ₩114,875 | +0.61% | 11.5만 |
|---|
| 2025.12.12 | ₩119,622 | ₩125,240 | ₩109,834 | ₩112,890 | -5.63% | 8.4만 |
|---|
| 2025.12.11 | ₩113,708 | ₩124,477 | ₩106,146 | ₩119,354 | +4.96% | 14.3만 |
|---|
| 2025.12.10 | ₩104,094 | ₩116,290 | ₩103,960 | ₩113,159 | +8.71% | 8.8만 |
|---|
| 2025.12.09 | ₩107,540 | ₩109,847 | ₩103,383 | ₩103,786 | -3.49% | 6.9만 |
|---|
| 2025.12.08 | ₩108,117 | ₩117,999 | ₩100,661 | ₩108,774 | +0.61% | 16.8만 |
|---|
| 2025.12.05 | ₩97,859 | ₩109,954 | ₩96,733 | ₩107,942 | +10.30% | 19.7만 |
|---|
| 2025.12.04 | ₩97,470 | ₩99,294 | ₩95,338 | ₩97,215 | -0.26% | 12.5만 |
|---|
| 2025.12.03 | ₩94,533 | ₩100,273 | ₩92,680 | ₩99,307 | +5.05% | 36.5만 |
|---|
| 2025.12.02 | ₩93,796 | ₩101,895 | ₩93,461 | ₩94,319 | +0.56% | 28.3만 |
|---|
| 2025.12.01 | ₩93,528 | ₩96,370 | ₩91,758 | ₩94,198 | +0.72% | 10.5만 |
|---|
| 2025.11.28 | ₩90,001 | ₩95,861 | ₩88,687 | ₩93,863 | +4.29% | 5.4만 |
|---|
| 2025.11.26 | ₩88,151 | ₩90,001 | ₩85,818 | ₩88,714 | +0.64% | 5.6만 |
|---|
| 2025.11.25 | ₩81,486 | ₩88,285 | ₩79,127 | ₩87,869 | +7.83% | 9.1만 |
|---|
| 2025.11.24 | ₩79,180 | ₩81,647 | ₩79,113 | ₩81,084 | +2.40% | 9만 |
|---|
| 2025.11.21 | ₩76,860 | ₩80,762 | ₩75,962 | ₩78,563 | +2.22% | 25.6만 |
|---|
| 2025.11.20 | ₩79,113 | ₩80,990 | ₩76,579 | ₩77,021 | -2.64% | 9.3만 |
|---|
| 2025.11.19 | ₩77,115 | ₩79,636 | ₩76,445 | ₩78,161 | +1.36% | 11.9만 |
|---|
| 2025.11.18 | ₩76,579 | ₩80,333 | ₩76,579 | ₩77,410 | +1.09% | 20.2만 |
|---|
| 2025.11.17 | ₩77,544 | ₩81,795 | ₩76,431 | ₩77,772 | +0.29% | 22.2만 |
|---|
| 2025.11.14 | ₩76,820 | ₩81,024 | ₩75,452 | ₩77,625 | +1.05% | 20.7만 |
|---|
| 2025.11.13 | ₩81,017 | ₩82,878 | ₩75,640 | ₩78,255 | -3.41% | 35.9만 |
|---|
| 2025.11.12 | ₩80,441 | ₩82,465 | ₩78,443 | ₩80,655 | +0.27% | 28.8만 |
|---|
| 2025.11.11 | ₩79,462 | ₩79,462 | ₩73,763 | ₩79,435 | -0.03% | 48.5만 |
|---|
| 2025.11.10 | ₩79,113 | ₩81,124 | ₩77,598 | ₩79,515 | +0.51% | 26만 |
|---|
| 2025.11.07 | ₩77,383 | ₩79,515 | ₩74,420 | ₩78,832 | +1.87% | 8.3만 |
|---|
| 2025.11.06 | ₩69,901 | ₩76,190 | ₩69,901 | ₩75,238 | +7.63% | 10.8만 |
|---|
| 2025.11.05 | ₩68,667 | ₩71,671 | ₩67,045 | ₩69,955 | +1.87% | 8.3만 |
|---|
| 2025.11.04 | ₩68,520 | ₩70,437 | ₩67,045 | ₩68,775 | +0.37% | 14.2만 |
|---|
| 2025.11.03 | ₩73,870 | ₩75,090 | ₩68,386 | ₩69,003 | -6.59% | 7.4만 |
|---|
| 2025.10.31 | ₩72,958 | ₩74,440 | ₩70,263 | ₩73,414 | +0.62% | 12.5만 |
|---|
| 2025.10.30 | ₩70,947 | ₩74,299 | ₩69,780 | ₩73,039 | +2.95% | 4.7만 |
|---|
| 2025.10.29 | ₩76,123 | ₩77,162 | ₩71,685 | ₩72,328 | -4.99% | 10.7만 |
|---|
| 2025.10.28 | ₩79,073 | ₩79,176 | ₩73,200 | ₩77,048 | -2.56% | 19.5만 |
|---|
| 2025.10.27 | ₩83,444 | ₩85,382 | ₩76,740 | ₩78,818 | -5.54% | 26.1만 |
|---|
| 2025.10.24 | ₩83,404 | ₩86,897 | ₩81,513 | ₩82,036 | -1.64% | 30.3만 |
|---|
| 2025.10.23 | ₩83,337 | ₩86,622 | ₩81,862 | ₩82,519 | -0.98% | 20.4만 |
|---|
| 2025.10.22 | ₩93,447 | ₩93,461 | ₩80,253 | ₩83,391 | -10.76% | 14.9만 |
|---|
| 2025.10.21 | ₩89,156 | ₩93,152 | ₩86,046 | ₩93,099 | +4.42% | 25.9만 |
|---|
| 2025.10.20 | ₩85,000 | ₩90,739 | ₩83,411 | ₩88,111 | +3.66% | 18.6만 |
|---|
| 2025.10.17 | ₩88,084 | ₩93,488 | ₩83,967 | ₩84,664 | -3.88% | 8.1만 |
|---|
| 2025.10.16 | ₩91,128 | ₩94,111 | ₩85,415 | ₩89,036 | -2.30% | 10.9만 |
|---|
| 2025.10.15 | ₩92,106 | ₩94,171 | ₩85,288 | ₩91,235 | -0.95% | 20.2만 |
|---|
| 2025.10.14 | ₩84,504 | ₩93,233 | ₩76,431 | ₩91,677 | +8.49% | 19.6만 |
|---|
| 2025.10.13 | ₩85,335 | ₩87,695 | ₩78,630 | ₩87,118 | +2.09% | 8.5만 |
|---|
| 2025.10.10 | ₩82,734 | ₩87,091 | ₩80,253 | ₩84,866 | +2.58% | 11.2만 |
|---|