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 | ₩69,947 | ₩74,388 | ₩69,227 | ₩72,081 | +3.05% | 9.8만 |
| 2026.10.08 | ₩68,026 | ₩70,200 | ₩65,733 | ₩69,347 | +1.94% | 6.8만 |
| 2026.10.07 | ₩62,985 | ₩70,694 | ₩62,985 | ₩69,347 | +10.10% | 68.9만 |
| 2026.10.06 | ₩66,399 | ₩66,680 | ₩63,479 | ₩64,346 | -3.09% | 10.8만 |
| 2026.10.05 | ₩67,600 | ₩68,460 | ₩65,459 | ₩66,399 | -1.78% | 5.6만 |
| 2026.10.02 | ₩66,159 | ₩68,066 | ₩65,013 | ₩67,600 | +2.18% | 15.5만 |
| 2026.10.01 | ₩66,066 | ₩69,507 | ₩64,719 | ₩65,626 | -0.67% | 16.7만 |
| 2026.09.30 | ₩66,680 | ₩67,954 | ₩65,359 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,439 |
| -0.36% |
| 8만 |
| 2026.09.29 | ₩70,900 | ₩70,900 | ₩66,053 | ₩66,333 | -6.44% | 9.7만 |
|---|
| 2026.09.28 | ₩70,267 | ₩70,267 | ₩66,083 | ₩68,893 | -1.95% | 9.2만 |
|---|
| 2026.09.25 | ₩71,120 | ₩72,501 | ₩68,560 | ₩69,080 | -2.87% | 21.1만 |
|---|
| 2026.09.24 | ₩77,228 | ₩77,748 | ₩70,554 | ₩71,360 | -7.60% | 13만 |
|---|
| 2026.09.23 | ₩80,602 | ₩80,602 | ₩75,348 | ₩77,242 | -4.17% | 9만 |
|---|
| 2026.09.22 | ₩80,495 | ₩83,283 | ₩80,215 | ₩80,909 | +0.51% | 6.5만 |
|---|
| 2026.09.21 | ₩82,656 | ₩82,656 | ₩78,915 | ₩79,295 | -4.07% | 9.2만 |
|---|
| 2026.09.18 | ₩81,762 | ₩82,829 | ₩80,649 | ₩81,322 | -0.54% | 14.2만 |
|---|
| 2026.09.17 | ₩80,255 | ₩83,029 | ₩79,869 | ₩82,082 | +2.28% | 6.7만 |
|---|
| 2026.09.16 | ₩80,309 | ₩81,456 | ₩76,788 | ₩78,829 | -1.84% | 9.7만 |
|---|
| 2026.09.15 | ₩82,549 | ₩82,549 | ₩79,009 | ₩80,309 | -2.71% | 5.9만 |
|---|
| 2026.09.14 | ₩84,416 | ₩85,210 | ₩83,789 | ₩84,523 | +0.13% | 4.2만 |
|---|
| 2026.09.11 | ₩88,350 | ₩88,350 | ₩83,240 | ₩84,256 | -4.63% | 12.9만 |
|---|
| 2026.09.10 | ₩85,323 | ₩88,017 | ₩84,270 | ₩86,683 | +1.59% | 8.7만 |
|---|
| 2026.09.09 | ₩88,737 | ₩90,364 | ₩86,334 | ₩86,763 | -2.22% | 4.3만 |
|---|
| 2026.09.08 | ₩86,777 | ₩90,377 | ₩85,750 | ₩89,231 | +2.83% | 6.5만 |
|---|
| 2026.09.04 | ₩90,471 | ₩92,104 | ₩86,057 | ₩86,897 | -3.95% | 9.3만 |
|---|
| 2026.09.03 | ₩95,952 | ₩95,978 | ₩89,684 | ₩90,711 | -5.46% | 13.1만 |
|---|
| 2026.09.02 | ₩95,245 | ₩97,792 | ₩94,505 | ₩94,845 | -0.42% | 6.7만 |
|---|
| 2026.09.01 | ₩94,378 | ₩96,799 | ₩93,025 | ₩94,472 | +0.10% | 6.6만 |
|---|
| 2026.08.31 | ₩95,792 | ₩96,192 | ₩94,472 | ₩95,658 | -0.14% | 5.2만 |
|---|
| 2026.08.28 | ₩98,126 | ₩99,112 | ₩96,225 | ₩97,099 | -1.05% | 10.7만 |
|---|
| 2026.08.27 | ₩102,273 | ₩102,420 | ₩98,592 | ₩99,399 | -2.81% | 6.2만 |
|---|
| 2026.08.26 | ₩106,340 | ₩106,380 | ₩101,906 | ₩102,193 | -3.90% | 7.1만 |
|---|
| 2026.08.25 | ₩104,500 | ₩110,021 | ₩104,460 | ₩106,007 | +1.44% | 16만 |
|---|
| 2026.08.24 | ₩102,753 | ₩105,234 | ₩99,272 | ₩102,720 | -0.03% | 10.8만 |
|---|
| 2026.08.21 | ₩105,207 | ₩106,100 | ₩103,000 | ₩103,247 | -1.86% | 16.6만 |
|---|
| 2026.08.20 | ₩111,155 | ₩113,355 | ₩104,513 | ₩104,767 | -5.75% | 12.4만 |
|---|
| 2026.08.19 | ₩114,422 | ₩116,022 | ₩111,008 | ₩113,008 | -1.24% | 11.6만 |
|---|
| 2026.08.18 | ₩105,994 | ₩112,588 | ₩104,987 | ₩112,075 | +5.74% | 12.8만 |
|---|
| 2026.08.17 | ₩101,913 | ₩106,914 | ₩100,679 | ₩105,994 | +4.00% | 31.2만 |
|---|
| 2026.08.14 | ₩102,726 | ₩103,993 | ₩100,399 | ₩101,940 | -0.77% | 15.1만 |
|---|
| 2026.08.13 | ₩107,021 | ₩107,021 | ₩102,686 | ₩104,020 | -2.80% | 7.8만 |
|---|
| 2026.08.12 | ₩107,674 | ₩108,461 | ₩104,487 | ₩105,847 | -1.70% | 10.8만 |
|---|
| 2026.08.11 | ₩108,087 | ₩108,688 | ₩105,594 | ₩107,021 | -0.99% | 35만 |
|---|
| 2026.08.10 | ₩105,087 | ₩108,421 | ₩103,127 | ₩107,741 | +2.53% | 11.8만 |
|---|
| 2026.08.07 | ₩108,914 | ₩110,688 | ₩104,020 | ₩105,794 | -2.87% | 15.6만 |
|---|
| 2026.08.06 | ₩106,314 | ₩110,515 | ₩106,314 | ₩107,754 | +1.35% | 14.1만 |
|---|
| 2026.08.05 | ₩103,793 | ₩106,821 | ₩103,020 | ₩106,687 | +2.79% | 11.7만 |
|---|
| 2026.08.04 | ₩100,059 | ₩105,354 | ₩98,952 | ₩103,153 | +3.09% | 16.7만 |
|---|
| 2026.08.03 | ₩97,805 | ₩100,558 | ₩94,698 | ₩98,392 | +0.60% | 27.6만 |
|---|
| 2026.07.31 | ₩98,539 | ₩99,339 | ₩95,138 | ₩97,699 | -0.85% | 21.3만 |
|---|
| 2026.07.30 | ₩95,472 | ₩100,686 | ₩95,278 | ₩99,526 | +4.25% | 20.7만 |
|---|
| 2026.07.29 | ₩96,219 | ₩97,539 | ₩91,751 | ₩94,765 | -1.51% | 19.7만 |
|---|
| 2026.07.28 | ₩96,165 | ₩97,365 | ₩93,618 | ₩95,965 | -0.21% | 23.9만 |
|---|
| 2026.07.27 | ₩94,578 | ₩98,672 | ₩93,565 | ₩95,898 | +1.40% | 19.5만 |
|---|
| 2026.07.24 | ₩95,978 | ₩98,012 | ₩94,091 | ₩95,125 | -0.89% | 34.6만 |
|---|
| 2026.07.23 | ₩99,432 | ₩100,433 | ₩94,238 | ₩95,072 | -4.39% | 24.8만 |
|---|
| 2026.07.22 | ₩102,020 | ₩102,700 | ₩100,046 | ₩100,633 | -1.36% | 17.2만 |
|---|
| 2026.07.21 | ₩98,699 | ₩104,633 | ₩98,699 | ₩103,073 | +4.43% | 13.6만 |
|---|
| 2026.07.20 | ₩100,446 | ₩104,153 | ₩98,852 | ₩99,499 | -0.94% | 21.2만 |
|---|
| 2026.07.17 | ₩97,499 | ₩105,620 | ₩97,499 | ₩101,513 | +4.12% | 15.7만 |
|---|
| 2026.07.16 | ₩100,779 | ₩103,553 | ₩97,352 | ₩98,992 | -1.77% | 33만 |
|---|
| 2026.07.15 | ₩97,739 | ₩102,920 | ₩94,698 | ₩101,246 | +3.59% | 29.7만 |
|---|
| 2026.07.14 | ₩101,980 | ₩103,353 | ₩98,274 | ₩98,726 | -3.19% | 24.9만 |
|---|
| 2026.07.13 | ₩101,940 | ₩102,806 | ₩97,365 | ₩101,259 | -0.67% | 39만 |
|---|
| 2026.07.10 | ₩103,247 | ₩104,380 | ₩94,978 | ₩103,807 | +0.54% | 33.1만 |
|---|
| 2026.07.09 | ₩94,005 | ₩105,154 | ₩93,858 | ₩104,287 | +10.94% | 21.9만 |
|---|
| 2026.07.08 | ₩84,603 | ₩93,671 | ₩84,603 | ₩93,191 | +10.15% | 25.4만 |
|---|
| 2026.07.07 | ₩90,511 | ₩90,511 | ₩84,810 | ₩86,203 | -4.76% | 25.4만 |
|---|
| 2026.07.06 | ₩90,457 | ₩92,571 | ₩86,923 | ₩88,884 | -1.74% | 32.1만 |
|---|
| 2026.07.02 | ₩89,351 | ₩92,685 | ₩87,790 | ₩90,151 | +0.90% | 23.5만 |
|---|
| 2026.07.01 | ₩93,471 | ₩97,419 | ₩86,923 | ₩88,737 | -5.06% | 57.6만 |
|---|
| 2026.06.30 | ₩92,058 | ₩98,132 | ₩91,924 | ₩93,618 | +1.69% | 26만 |
|---|
| 2026.06.29 | ₩87,910 | ₩93,405 | ₩86,923 | ₩92,258 | +4.95% | 33.5만 |
|---|
| 2026.06.26 | ₩84,990 | ₩88,257 | ₩84,016 | ₩87,737 | +3.23% | 36.5만 |
|---|
| 2026.06.25 | ₩88,190 | ₩89,537 | ₩84,403 | ₩84,870 | -3.77% | 15.2만 |
|---|
| 2026.06.24 | ₩86,857 | ₩91,404 | ₩84,256 | ₩88,310 | +1.67% | 34.8만 |
|---|
| 2026.06.23 | ₩84,150 | ₩90,951 | ₩84,136 | ₩86,857 | +3.22% | 23.5만 |
|---|
| 2026.06.22 | ₩81,242 | ₩85,096 | ₩80,149 | ₩84,670 | +4.22% | 34.8만 |
|---|
| 2026.06.18 | ₩81,642 | ₩83,416 | ₩78,682 | ₩80,896 | -0.91% | 23.9만 |
|---|
| 2026.06.17 | ₩79,735 | ₩82,443 | ₩77,488 | ₩79,375 | -0.45% | 15.3만 |
|---|
| 2026.06.16 | ₩79,455 | ₩81,276 | ₩75,308 | ₩79,775 | +0.40% | 22.4만 |
|---|
| 2026.06.15 | ₩82,496 | ₩83,416 | ₩78,682 | ₩78,909 | -4.35% | 93.9만 |
|---|
| 2026.06.12 | ₩82,109 | ₩84,470 | ₩78,962 | ₩81,282 | -1.01% | 65.9만 |
|---|
| 2026.06.11 | ₩82,643 | ₩82,907 | ₩79,522 | ₩82,109 | -0.65% | 58.3만 |
|---|
| 2026.06.10 | ₩89,951 | ₩93,178 | ₩80,969 | ₩82,096 | -8.73% | 70.8만 |
|---|
| 2026.06.09 | ₩88,724 | ₩93,318 | ₩88,030 | ₩90,417 | +1.91% | 36.6만 |
|---|
| 2026.06.08 | ₩93,458 | ₩94,298 | ₩82,469 | ₩87,057 | -6.85% | 35.3만 |
|---|
| 2026.06.05 | ₩98,206 | ₩98,206 | ₩89,404 | ₩92,018 | -6.30% | 71.2만 |
|---|
| 2026.06.04 | ₩100,233 | ₩102,360 | ₩96,952 | ₩99,352 | -0.88% | 82.5만 |
|---|
| 2026.06.03 | ₩100,873 | ₩104,513 | ₩99,006 | ₩99,246 | -1.61% | 76.2만 |
|---|
| 2026.06.02 | ₩107,367 | ₩107,878 | ₩99,953 | ₩102,393 | -4.63% | 50.9만 |
|---|
| 2026.06.01 | ₩116,036 | ₩118,023 | ₩107,687 | ₩108,047 | -6.88% | 32.7만 |
|---|
| 2026.05.29 | ₩118,329 | ₩120,917 | ₩116,556 | ₩117,449 | -0.74% | 22만 |
|---|
| 2026.05.28 | ₩115,689 | ₩120,543 | ₩114,689 | ₩119,343 | +3.16% | 26.5만 |
|---|
| 2026.05.27 | ₩115,436 | ₩122,690 | ₩114,162 | ₩116,076 | +0.55% | 25.3만 |
|---|
| 2026.05.26 | ₩112,448 | ₩115,622 | ₩111,101 | ₩115,062 | +2.32% | 19.9만 |
|---|
| 2026.05.22 | ₩111,181 | ₩115,429 | ₩108,834 | ₩111,355 | +0.16% | 28.1만 |
|---|
| 2026.05.21 | ₩108,434 | ₩113,035 | ₩106,380 | ₩111,008 | +2.37% | 51.8만 |
|---|
| 2026.05.20 | ₩102,673 | ₩110,848 | ₩102,673 | ₩110,395 | +7.52% | 20.1만 |
|---|
| 2026.05.19 | ₩98,952 | ₩100,353 | ₩97,332 | ₩99,406 | +0.46% | 23.6만 |
|---|
| 2026.05.18 | ₩102,726 | ₩105,420 | ₩96,599 | ₩100,019 | -2.64% | 35.7만 |
|---|
| 2026.05.15 | ₩103,046 | ₩108,848 | ₩98,392 | ₩103,313 | +0.26% | 27만 |
|---|
| 2026.05.14 | ₩113,649 | ₩113,649 | ₩103,180 | ₩103,540 | -8.89% | 36.5만 |
|---|
| 2026.05.13 | ₩111,528 | ₩114,689 | ₩109,368 | ₩112,795 | +1.14% | 14.7만 |
|---|
| 2026.05.12 | ₩114,195 | ₩115,362 | ₩111,381 | ₩112,888 | -1.14% | 12.7만 |
|---|
| 2026.05.11 | ₩113,582 | ₩116,022 | ₩111,695 | ₩115,422 | +1.62% | 14.9만 |
|---|
| 2026.05.08 | ₩119,490 | ₩120,023 | ₩113,849 | ₩114,022 | -4.58% | 15만 |
|---|
| 2026.05.07 | ₩119,116 | ₩120,123 | ₩116,036 | ₩118,443 | -0.57% | 14만 |
|---|
| 2026.05.06 | ₩117,223 | ₩120,023 | ₩114,615 | ₩118,556 | +1.14% | 14.5만 |
|---|
| 2026.05.05 | ₩111,488 | ₩116,502 | ₩108,490 | ₩114,982 | +3.13% | 17.9만 |
|---|
| 2026.05.04 | ₩115,356 | ₩116,689 | ₩108,408 | ₩111,035 | -3.75% | 22.7만 |
|---|
| 2026.05.01 | ₩116,222 | ₩120,023 | ₩115,209 | ₩115,969 | -0.22% | 37.9만 |
|---|
| 2026.04.30 | ₩118,650 | ₩120,143 | ₩115,462 | ₩117,289 | -1.15% | 16.1만 |
|---|
| 2026.04.29 | ₩117,756 | ₩121,357 | ₩115,169 | ₩118,836 | +0.92% | 16.4만 |
|---|
| 2026.04.28 | ₩118,463 | ₩120,690 | ₩114,015 | ₩118,676 | +0.18% | 27.5만 |
|---|
| 2026.04.27 | ₩117,929 | ₩122,690 | ₩117,356 | ₩120,343 | +2.05% | 21.8만 |
|---|
| 2026.04.24 | ₩117,716 | ₩121,510 | ₩114,689 | ₩118,903 | +1.01% | 12.6만 |
|---|
| 2026.04.23 | ₩120,223 | ₩120,943 | ₩117,129 | ₩118,263 | -1.63% | 19.2만 |
|---|
| 2026.04.22 | ₩116,529 | ₩120,223 | ₩116,022 | ₩120,223 | +3.17% | 15.4만 |
|---|
| 2026.04.21 | ₩120,530 | ₩121,177 | ₩114,155 | ₩116,582 | -3.28% | 23.5만 |
|---|
| 2026.04.20 | ₩121,637 | ₩123,090 | ₩118,690 | ₩121,077 | -0.46% | 7.7만 |
|---|
| 2026.04.17 | ₩120,477 | ₩123,210 | ₩119,290 | ₩119,890 | -0.49% | 11.5만 |
|---|
| 2026.04.16 | ₩118,690 | ₩119,396 | ₩114,689 | ₩118,223 | -0.39% | 19.8만 |
|---|
| 2026.04.15 | ₩118,263 | ₩120,390 | ₩116,702 | ₩119,516 | +1.06% | 10.8만 |
|---|
| 2026.04.14 | ₩113,635 | ₩120,503 | ₩113,635 | ₩118,876 | +4.61% | 9.9만 |
|---|
| 2026.04.13 | ₩112,275 | ₩116,022 | ₩109,341 | ₩113,595 | +1.18% | 13.8만 |
|---|
| 2026.04.10 | ₩114,129 | ₩114,129 | ₩109,901 | ₩111,421 | -2.37% | 15.9만 |
|---|
| 2026.04.09 | ₩108,141 | ₩115,276 | ₩106,500 | ₩114,569 | +5.94% | 24.2만 |
|---|
| 2026.04.08 | ₩106,420 | ₩111,075 | ₩102,453 | ₩110,368 | +3.71% | 25.9만 |
|---|
| 2026.04.07 | ₩98,526 | ₩103,353 | ₩94,945 | ₩102,513 | +4.05% | 16.4만 |
|---|
| 2026.04.06 | ₩96,152 | ₩102,686 | ₩95,352 | ₩99,993 | +3.99% | 16.4만 |
|---|
| 2026.04.02 | ₩93,431 | ₩97,459 | ₩91,391 | ₩95,298 | +2.00% | 18.9만 |
|---|
| 2026.04.01 | ₩99,593 | ₩101,620 | ₩92,218 | ₩95,645 | -3.96% | 31.8만 |
|---|
| 2026.03.31 | ₩93,271 | ₩100,026 | ₩92,544 | ₩97,312 | +4.33% | 20.6만 |
|---|
| 2026.03.30 | ₩94,538 | ₩97,005 | ₩88,284 | ₩91,284 | -3.44% | 17.9만 |
|---|
| 2026.03.27 | ₩96,058 | ₩99,552 | ₩92,564 | ₩93,485 | -2.68% | 17.8만 |
|---|
| 2026.03.26 | ₩97,966 | ₩99,639 | ₩96,078 | ₩97,765 | -0.20% | 13.4만 |
|---|
| 2026.03.25 | ₩98,379 | ₩102,700 | ₩97,899 | ₩98,819 | +0.45% | 15.1만 |
|---|
| 2026.03.24 | ₩94,765 | ₩96,472 | ₩92,818 | ₩96,272 | +1.59% | 6.9만 |
|---|
| 2026.03.23 | ₩97,099 | ₩100,953 | ₩96,645 | ₩96,645 | -0.47% | 17.7만 |
|---|
| 2026.03.20 | ₩96,499 | ₩99,406 | ₩94,472 | ₩95,512 | -1.02% | 29.6만 |
|---|
| 2026.03.19 | ₩93,351 | ₩97,465 | ₩92,455 | ₩96,392 | +3.26% | 22.4만 |
|---|
| 2026.03.18 | ₩94,698 | ₩95,085 | ₩92,698 | ₩93,151 | -1.63% | 7.9만 |
|---|
| 2026.03.17 | ₩98,472 | ₩101,393 | ₩96,085 | ₩96,192 | -2.32% | 9.2만 |
|---|
| 2026.03.16 | ₩98,179 | ₩102,372 | ₩97,259 | ₩97,632 | -0.56% | 11.1만 |
|---|
| 2026.03.13 | ₩97,125 | ₩100,326 | ₩94,605 | ₩96,018 | -1.14% | 19.7만 |
|---|
| 2026.03.12 | ₩97,805 | ₩100,733 | ₩92,031 | ₩96,352 | -1.49% | 23.5만 |
|---|
| 2026.03.11 | ₩105,287 | ₩107,234 | ₩98,532 | ₩101,126 | -3.95% | 22.7만 |
|---|
| 2026.03.10 | ₩105,847 | ₩112,408 | ₩105,714 | ₩106,194 | +0.33% | 11.3만 |
|---|
| 2026.03.09 | ₩100,499 | ₩109,341 | ₩98,526 | ₩107,301 | +6.77% | 8만 |
|---|
| 2026.03.06 | ₩102,700 | ₩104,020 | ₩97,785 | ₩102,513 | -0.18% | 11.7만 |
|---|
| 2026.03.05 | ₩105,767 | ₩107,354 | ₩102,966 | ₩103,753 | -1.90% | 14.9만 |
|---|
| 2026.03.04 | ₩106,687 | ₩108,087 | ₩105,700 | ₩105,767 | -0.86% | 6.4만 |
|---|
| 2026.03.03 | ₩107,221 | ₩108,021 | ₩104,787 | ₩106,687 | -0.50% | 6.8만 |
|---|
| 2026.03.02 | ₩108,047 | ₩111,048 | ₩105,874 | ₩110,435 | +2.21% | 7.6만 |
|---|
| 2026.02.27 | ₩112,355 | ₩114,855 | ₩108,074 | ₩111,782 | -0.51% | 5.5만 |
|---|
| 2026.02.26 | ₩121,290 | ₩121,290 | ₩112,368 | ₩114,022 | -5.99% | 9.8만 |
|---|
| 2026.02.25 | ₩120,010 | ₩121,343 | ₩116,396 | ₩120,023 | +0.01% | 7.2만 |
|---|
| 2026.02.24 | ₩115,022 | ₩121,357 | ₩114,022 | ₩118,810 | +3.29% | 9.4만 |
|---|
| 2026.02.23 | ₩115,035 | ₩115,876 | ₩107,594 | ₩115,356 | +0.28% | 11만 |
|---|
| 2026.02.20 | ₩113,502 | ₩117,063 | ₩110,301 | ₩113,995 | +0.43% | 8.8만 |
|---|
| 2026.02.19 | ₩105,634 | ₩115,422 | ₩104,020 | ₩114,795 | +8.67% | 11.8만 |
|---|
| 2026.02.18 | ₩111,742 | ₩112,435 | ₩106,867 | ₩107,087 | -4.17% | 5.4만 |
|---|
| 2026.02.17 | ₩103,487 | ₩112,902 | ₩101,793 | ₩111,902 | +8.13% | 6.2만 |
|---|
| 2026.02.13 | ₩107,794 | ₩110,528 | ₩98,966 | ₩103,887 | -3.62% | 7.4만 |
|---|
| 2026.02.12 | ₩103,913 | ₩108,181 | ₩99,959 | ₩107,447 | +3.40% | 21.7만 |
|---|
| 2026.02.11 | ₩100,686 | ₩104,427 | ₩98,332 | ₩103,913 | +3.21% | 16.5만 |
|---|
| 2026.02.10 | ₩101,646 | ₩102,966 | ₩98,712 | ₩99,859 | -1.76% | 7.8만 |
|---|
| 2026.02.09 | ₩101,980 | ₩104,473 | ₩98,166 | ₩99,859 | -2.08% | 7.7만 |
|---|
| 2026.02.06 | ₩99,739 | ₩103,687 | ₩99,522 | ₩101,313 | +1.58% | 11.7만 |
|---|
| 2026.02.05 | ₩100,366 | ₩108,021 | ₩96,118 | ₩97,459 | -2.90% | 12.9만 |
|---|
| 2026.02.04 | ₩102,406 | ₩102,406 | ₩97,112 | ₩101,353 | -1.03% | 17.9만 |
|---|
| 2026.02.03 | ₩104,700 | ₩108,021 | ₩100,793 | ₩101,606 | -2.96% | 7.9만 |
|---|
| 2026.02.02 | ₩102,966 | ₩111,155 | ₩102,686 | ₩104,874 | +1.85% | 16.6만 |
|---|
| 2026.01.30 | ₩108,954 | ₩108,954 | ₩103,220 | ₩103,687 | -4.83% | 19.7만 |
|---|
| 2026.01.29 | ₩107,007 | ₩112,622 | ₩105,354 | ₩109,995 | +2.79% | 12.3만 |
|---|
| 2026.01.28 | ₩113,355 | ₩113,915 | ₩107,007 | ₩107,007 | -5.60% | 7.3만 |
|---|
| 2026.01.27 | ₩113,755 | ₩116,796 | ₩111,348 | ₩113,355 | -0.35% | 8.2만 |
|---|
| 2026.01.26 | ₩115,689 | ₩116,022 | ₩113,355 | ₩114,889 | -0.69% | 4.9만 |
|---|
| 2026.01.23 | ₩119,636 | ₩119,803 | ₩114,702 | ₩116,022 | -3.02% | 8.2만 |
|---|
| 2026.01.22 | ₩115,396 | ₩121,357 | ₩115,396 | ₩120,543 | +4.46% | 12.4만 |
|---|
| 2026.01.21 | ₩111,101 | ₩115,356 | ₩108,981 | ₩114,742 | +3.28% | 8.4만 |
|---|
| 2026.01.20 | ₩116,156 | ₩118,690 | ₩109,421 | ₩110,688 | -4.71% | 27.3만 |
|---|
| 2026.01.16 | ₩119,476 | ₩119,583 | ₩115,616 | ₩117,356 | -1.77% | 12.9만 |
|---|
| 2026.01.15 | ₩118,423 | ₩120,423 | ₩117,063 | ₩119,903 | +1.25% | 9만 |
|---|
| 2026.01.14 | ₩120,023 | ₩122,023 | ₩117,769 | ₩120,316 | +0.24% | 9.6만 |
|---|
| 2026.01.13 | ₩117,076 | ₩122,690 | ₩117,076 | ₩119,236 | +1.85% | 18.5만 |
|---|
| 2026.01.12 | ₩118,463 | ₩120,063 | ₩114,595 | ₩118,249 | -0.18% | 10.8만 |
|---|
| 2026.01.09 | ₩120,183 | ₩123,670 | ₩114,215 | ₩115,689 | -3.74% | 18.2만 |
|---|
| 2026.01.08 | ₩127,518 | ₩127,518 | ₩115,062 | ₩120,036 | -5.87% | 97.6만 |
|---|
| 2026.01.07 | ₩122,210 | ₩132,972 | ₩106,020 | ₩128,005 | +4.74% | 46.4만 |
|---|
| 2026.01.06 | ₩159,764 | ₩165,032 | ₩119,072 | ₩124,304 | -22.20% | 112.3만 |
|---|
| 2026.01.05 | ₩110,968 | ₩110,968 | ₩96,065 | ₩106,701 | -3.85% | 26.2만 |
|---|
| 2026.01.02 | ₩106,034 | ₩112,795 | ₩101,353 | ₩111,301 | +4.97% | 31.1만 |
|---|
| 2025.12.31 | ₩100,166 | ₩107,887 | ₩100,166 | ₩104,073 | +3.90% | 32.3만 |
|---|
| 2025.12.30 | ₩104,367 | ₩108,021 | ₩100,953 | ₩101,153 | -3.08% | 26.3만 |
|---|
| 2025.12.29 | ₩108,381 | ₩109,488 | ₩103,620 | ₩104,180 | -3.88% | 14.2만 |
|---|
| 2025.12.26 | ₩113,408 | ₩118,243 | ₩108,754 | ₩109,514 | -3.43% | 18.8만 |
|---|
| 2025.12.24 | ₩112,888 | ₩119,632 | ₩112,022 | ₩112,902 | +0.01% | 11.8만 |
|---|
| 2025.12.23 | ₩110,808 | ₩115,396 | ₩110,561 | ₩112,382 | +1.42% | 10.9만 |
|---|
| 2025.12.22 | ₩111,021 | ₩113,242 | ₩109,268 | ₩110,701 | -0.29% | 18만 |
|---|
| 2025.12.19 | ₩104,673 | ₩116,822 | ₩104,673 | ₩112,022 | +7.02% | 15.9만 |
|---|
| 2025.12.18 | ₩117,463 | ₩117,463 | ₩103,753 | ₩105,194 | -10.45% | 18.4만 |
|---|
| 2025.12.17 | ₩124,957 | ₩125,357 | ₩111,221 | ₩117,463 | -6.00% | 20.5만 |
|---|
| 2025.12.16 | ₩113,102 | ₩130,358 | ₩113,102 | ₩125,344 | +10.82% | 35.1만 |
|---|
| 2025.12.15 | ₩113,555 | ₩117,356 | ₩113,155 | ₩114,249 | +0.61% | 11.5만 |
|---|
| 2025.12.12 | ₩118,970 | ₩124,557 | ₩109,236 | ₩112,275 | -5.63% | 8.4만 |
|---|
| 2025.12.11 | ₩113,088 | ₩123,798 | ₩105,567 | ₩118,703 | +4.96% | 14.3만 |
|---|
| 2025.12.10 | ₩103,527 | ₩115,656 | ₩103,393 | ₩112,542 | +8.71% | 8.8만 |
|---|
| 2025.12.09 | ₩106,954 | ₩109,248 | ₩102,820 | ₩103,220 | -3.49% | 6.9만 |
|---|
| 2025.12.08 | ₩107,527 | ₩117,356 | ₩100,113 | ₩108,181 | +0.61% | 16.8만 |
|---|
| 2025.12.05 | ₩97,325 | ₩109,354 | ₩96,205 | ₩107,354 | +10.30% | 19.7만 |
|---|
| 2025.12.04 | ₩96,939 | ₩98,752 | ₩94,818 | ₩96,685 | -0.26% | 12.5만 |
|---|
| 2025.12.03 | ₩94,018 | ₩99,726 | ₩92,175 | ₩98,766 | +5.05% | 36.5만 |
|---|
| 2025.12.02 | ₩93,285 | ₩101,340 | ₩92,951 | ₩93,805 | +0.56% | 28.3만 |
|---|
| 2025.12.01 | ₩93,018 | ₩95,845 | ₩91,258 | ₩93,685 | +0.72% | 10.5만 |
|---|
| 2025.11.28 | ₩89,511 | ₩95,338 | ₩88,204 | ₩93,351 | +4.29% | 5.4만 |
|---|
| 2025.11.26 | ₩87,670 | ₩89,511 | ₩85,350 | ₩88,230 | +0.64% | 5.6만 |
|---|
| 2025.11.25 | ₩81,042 | ₩87,804 | ₩78,695 | ₩87,390 | +7.83% | 9.1만 |
|---|
| 2025.11.24 | ₩78,748 | ₩81,202 | ₩78,682 | ₩80,642 | +2.40% | 9만 |
|---|
| 2025.11.21 | ₩76,441 | ₩80,322 | ₩75,548 | ₩78,135 | +2.22% | 25.6만 |
|---|
| 2025.11.20 | ₩78,682 | ₩80,549 | ₩76,161 | ₩76,601 | -2.64% | 9.3만 |
|---|
| 2025.11.19 | ₩76,695 | ₩79,202 | ₩76,028 | ₩77,735 | +1.36% | 11.9만 |
|---|
| 2025.11.18 | ₩76,161 | ₩79,895 | ₩76,161 | ₩76,988 | +1.09% | 20.2만 |
|---|
| 2025.11.17 | ₩77,122 | ₩81,349 | ₩76,015 | ₩77,348 | +0.29% | 22.2만 |
|---|
| 2025.11.14 | ₩76,401 | ₩80,582 | ₩75,041 | ₩77,202 | +1.05% | 20.7만 |
|---|
| 2025.11.13 | ₩80,576 | ₩82,427 | ₩75,228 | ₩77,828 | -3.41% | 35.9만 |
|---|
| 2025.11.12 | ₩80,002 | ₩82,016 | ₩78,015 | ₩80,215 | +0.27% | 28.8만 |
|---|
| 2025.11.11 | ₩79,029 | ₩79,029 | ₩73,361 | ₩79,002 | -0.03% | 48.5만 |
|---|
| 2025.11.10 | ₩78,682 | ₩80,682 | ₩77,175 | ₩79,082 | +0.51% | 26만 |
|---|
| 2025.11.07 | ₩76,961 | ₩79,082 | ₩74,014 | ₩78,402 | +1.87% | 8.3만 |
|---|
| 2025.11.06 | ₩69,520 | ₩75,775 | ₩69,520 | ₩74,828 | +7.63% | 10.8만 |
|---|
| 2025.11.05 | ₩68,293 | ₩71,280 | ₩66,680 | ₩69,573 | +1.87% | 8.3만 |
|---|
| 2025.11.04 | ₩68,146 | ₩70,053 | ₩66,680 | ₩68,400 | +0.37% | 14.2만 |
|---|
| 2025.11.03 | ₩73,467 | ₩74,681 | ₩68,013 | ₩68,627 | -6.59% | 7.4만 |
|---|
| 2025.10.31 | ₩72,561 | ₩74,034 | ₩69,880 | ₩73,014 | +0.62% | 12.5만 |
|---|
| 2025.10.30 | ₩70,560 | ₩73,894 | ₩69,400 | ₩72,641 | +2.95% | 4.7만 |
|---|
| 2025.10.29 | ₩75,708 | ₩76,741 | ₩71,294 | ₩71,934 | -4.99% | 10.7만 |
|---|
| 2025.10.28 | ₩78,642 | ₩78,744 | ₩72,801 | ₩76,628 | -2.56% | 19.5만 |
|---|
| 2025.10.27 | ₩82,989 | ₩84,916 | ₩76,321 | ₩78,388 | -5.54% | 26.1만 |
|---|
| 2025.10.24 | ₩82,949 | ₩86,423 | ₩81,069 | ₩81,589 | -1.64% | 30.3만 |
|---|
| 2025.10.23 | ₩82,883 | ₩86,150 | ₩81,416 | ₩82,069 | -0.98% | 20.4만 |
|---|
| 2025.10.22 | ₩92,938 | ₩92,951 | ₩79,815 | ₩82,936 | -10.76% | 14.9만 |
|---|
| 2025.10.21 | ₩88,670 | ₩92,644 | ₩85,576 | ₩92,591 | +4.42% | 25.9만 |
|---|
| 2025.10.20 | ₩84,536 | ₩90,244 | ₩82,956 | ₩87,630 | +3.66% | 18.6만 |
|---|
| 2025.10.17 | ₩87,604 | ₩92,978 | ₩83,509 | ₩84,203 | -3.88% | 8.1만 |
|---|
| 2025.10.16 | ₩90,631 | ₩93,598 | ₩84,950 | ₩88,550 | -2.30% | 10.9만 |
|---|
| 2025.10.15 | ₩91,604 | ₩93,658 | ₩84,823 | ₩90,737 | -0.95% | 20.2만 |
|---|
| 2025.10.14 | ₩84,043 | ₩92,725 | ₩76,015 | ₩91,178 | +8.49% | 19.6만 |
|---|
| 2025.10.13 | ₩84,870 | ₩87,217 | ₩78,202 | ₩86,643 | +2.09% | 8.5만 |
|---|
| 2025.10.10 | ₩82,283 | ₩86,617 | ₩79,815 | ₩84,403 | +2.58% | 11.2만 |
|---|