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 | ₩69,946 | ₩74,387 | ₩69,226 | ₩72,080 | +3.05% | 9.8만 |
| 2026.10.08 | ₩68,026 | ₩70,200 | ₩65,732 | ₩69,346 | +1.94% | 6.8만 |
| 2026.10.07 | ₩62,985 | ₩70,693 | ₩62,985 | ₩69,346 | +10.10% | 68.9만 |
| 2026.10.06 | ₩66,399 | ₩66,679 | ₩63,478 | ₩64,345 | -3.09% | 10.8만 |
| 2026.10.05 | ₩67,599 | ₩68,459 | ₩65,459 | ₩66,399 | -1.78% | 5.6만 |
| 2026.10.02 | ₩66,159 | ₩68,066 | ₩65,012 | ₩67,599 | +2.18% | 15.5만 |
| 2026.10.01 | ₩66,066 | ₩69,506 | ₩64,719 | ₩65,625 | -0.67% | 16.7만 |
| 2026.09.30 | ₩66,679 | ₩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 | ₩66,052 | ₩66,332 | -6.44% | 9.7만 |
|---|
| 2026.09.28 | ₩70,266 | ₩70,266 | ₩66,083 | ₩68,893 | -1.95% | 9.2만 |
|---|
| 2026.09.25 | ₩71,120 | ₩72,500 | ₩68,559 | ₩69,079 | -2.87% | 21.1만 |
|---|
| 2026.09.24 | ₩77,228 | ₩77,748 | ₩70,553 | ₩71,360 | -7.60% | 13만 |
|---|
| 2026.09.23 | ₩80,602 | ₩80,602 | ₩75,347 | ₩77,241 | -4.17% | 9만 |
|---|
| 2026.09.22 | ₩80,495 | ₩83,282 | ₩80,215 | ₩80,908 | +0.51% | 6.5만 |
|---|
| 2026.09.21 | ₩82,655 | ₩82,655 | ₩78,915 | ₩79,295 | -4.07% | 9.2만 |
|---|
| 2026.09.18 | ₩81,762 | ₩82,829 | ₩80,648 | ₩81,322 | -0.54% | 14.2만 |
|---|
| 2026.09.17 | ₩80,255 | ₩83,029 | ₩79,868 | ₩82,082 | +2.28% | 6.7만 |
|---|
| 2026.09.16 | ₩80,308 | ₩81,455 | ₩76,788 | ₩78,828 | -1.84% | 9.7만 |
|---|
| 2026.09.15 | ₩82,549 | ₩82,549 | ₩79,008 | ₩80,308 | -2.71% | 5.9만 |
|---|
| 2026.09.14 | ₩84,416 | ₩85,209 | ₩83,789 | ₩84,522 | +0.13% | 4.2만 |
|---|
| 2026.09.11 | ₩88,350 | ₩88,350 | ₩83,239 | ₩84,256 | -4.63% | 12.9만 |
|---|
| 2026.09.10 | ₩85,322 | ₩88,016 | ₩84,269 | ₩86,683 | +1.59% | 8.7만 |
|---|
| 2026.09.09 | ₩88,736 | ₩90,363 | ₩86,333 | ₩86,763 | -2.22% | 4.3만 |
|---|
| 2026.09.08 | ₩86,776 | ₩90,377 | ₩85,749 | ₩89,230 | +2.83% | 6.5만 |
|---|
| 2026.09.04 | ₩90,470 | ₩92,104 | ₩86,056 | ₩86,896 | -3.95% | 9.3만 |
|---|
| 2026.09.03 | ₩95,951 | ₩95,978 | ₩89,683 | ₩90,710 | -5.46% | 13.1만 |
|---|
| 2026.09.02 | ₩95,244 | ₩97,791 | ₩94,504 | ₩94,844 | -0.42% | 6.7만 |
|---|
| 2026.09.01 | ₩94,377 | ₩96,798 | ₩93,024 | ₩94,471 | +0.10% | 6.6만 |
|---|
| 2026.08.31 | ₩95,791 | ₩96,191 | ₩94,471 | ₩95,658 | -0.14% | 5.2만 |
|---|
| 2026.08.28 | ₩98,125 | ₩99,112 | ₩96,224 | ₩97,098 | -1.05% | 10.7만 |
|---|
| 2026.08.27 | ₩102,272 | ₩102,419 | ₩98,592 | ₩99,398 | -2.81% | 6.2만 |
|---|
| 2026.08.26 | ₩106,340 | ₩106,380 | ₩101,906 | ₩102,192 | -3.90% | 7.1만 |
|---|
| 2026.08.25 | ₩104,499 | ₩110,020 | ₩104,459 | ₩106,006 | +1.44% | 16만 |
|---|
| 2026.08.24 | ₩102,752 | ₩105,233 | ₩99,272 | ₩102,719 | -0.03% | 10.8만 |
|---|
| 2026.08.21 | ₩105,206 | ₩106,100 | ₩102,999 | ₩103,246 | -1.86% | 16.6만 |
|---|
| 2026.08.20 | ₩111,154 | ₩113,354 | ₩104,513 | ₩104,766 | -5.75% | 12.4만 |
|---|
| 2026.08.19 | ₩114,421 | ₩116,021 | ₩111,007 | ₩113,008 | -1.24% | 11.6만 |
|---|
| 2026.08.18 | ₩105,993 | ₩112,587 | ₩104,986 | ₩112,074 | +5.74% | 12.8만 |
|---|
| 2026.08.17 | ₩101,912 | ₩106,913 | ₩100,679 | ₩105,993 | +4.00% | 31.2만 |
|---|
| 2026.08.14 | ₩102,726 | ₩103,993 | ₩100,399 | ₩101,939 | -0.77% | 15.1만 |
|---|
| 2026.08.13 | ₩107,020 | ₩107,020 | ₩102,686 | ₩104,019 | -2.80% | 7.8만 |
|---|
| 2026.08.12 | ₩107,673 | ₩108,460 | ₩104,486 | ₩105,846 | -1.70% | 10.8만 |
|---|
| 2026.08.11 | ₩108,087 | ₩108,687 | ₩105,593 | ₩107,020 | -0.99% | 35만 |
|---|
| 2026.08.10 | ₩105,086 | ₩108,420 | ₩103,126 | ₩107,740 | +2.53% | 11.8만 |
|---|
| 2026.08.07 | ₩108,913 | ₩110,687 | ₩104,019 | ₩105,793 | -2.87% | 15.6만 |
|---|
| 2026.08.06 | ₩106,313 | ₩110,514 | ₩106,313 | ₩107,753 | +1.35% | 14.1만 |
|---|
| 2026.08.05 | ₩103,793 | ₩106,820 | ₩103,019 | ₩106,686 | +2.79% | 11.7만 |
|---|
| 2026.08.04 | ₩100,059 | ₩105,353 | ₩98,952 | ₩103,152 | +3.09% | 16.7만 |
|---|
| 2026.08.03 | ₩97,805 | ₩100,557 | ₩94,698 | ₩98,392 | +0.60% | 27.6만 |
|---|
| 2026.07.31 | ₩98,538 | ₩99,338 | ₩95,138 | ₩97,698 | -0.85% | 21.3만 |
|---|
| 2026.07.30 | ₩95,471 | ₩100,685 | ₩95,278 | ₩99,525 | +4.25% | 20.7만 |
|---|
| 2026.07.29 | ₩96,218 | ₩97,538 | ₩91,750 | ₩94,764 | -1.51% | 19.7만 |
|---|
| 2026.07.28 | ₩96,164 | ₩97,365 | ₩93,617 | ₩95,964 | -0.21% | 23.9만 |
|---|
| 2026.07.27 | ₩94,577 | ₩98,672 | ₩93,564 | ₩95,898 | +1.40% | 19.5만 |
|---|
| 2026.07.24 | ₩95,978 | ₩98,011 | ₩94,091 | ₩95,124 | -0.89% | 34.6만 |
|---|
| 2026.07.23 | ₩99,432 | ₩100,432 | ₩94,237 | ₩95,071 | -4.39% | 24.8만 |
|---|
| 2026.07.22 | ₩102,019 | ₩102,699 | ₩100,045 | ₩100,632 | -1.36% | 17.2만 |
|---|
| 2026.07.21 | ₩98,698 | ₩104,633 | ₩98,698 | ₩103,072 | +4.43% | 13.6만 |
|---|
| 2026.07.20 | ₩100,445 | ₩104,153 | ₩98,852 | ₩99,498 | -0.94% | 21.2만 |
|---|
| 2026.07.17 | ₩97,498 | ₩105,620 | ₩97,498 | ₩101,512 | +4.12% | 15.7만 |
|---|
| 2026.07.16 | ₩100,779 | ₩103,552 | ₩97,351 | ₩98,992 | -1.77% | 33만 |
|---|
| 2026.07.15 | ₩97,738 | ₩102,919 | ₩94,698 | ₩101,245 | +3.59% | 29.7만 |
|---|
| 2026.07.14 | ₩101,979 | ₩103,352 | ₩98,273 | ₩98,725 | -3.19% | 24.9만 |
|---|
| 2026.07.13 | ₩101,939 | ₩102,806 | ₩97,365 | ₩101,259 | -0.67% | 39만 |
|---|
| 2026.07.10 | ₩103,246 | ₩104,379 | ₩94,978 | ₩103,806 | +0.54% | 33.1만 |
|---|
| 2026.07.09 | ₩94,004 | ₩105,153 | ₩93,857 | ₩104,286 | +10.94% | 21.9만 |
|---|
| 2026.07.08 | ₩84,602 | ₩93,671 | ₩84,602 | ₩93,191 | +10.15% | 25.4만 |
|---|
| 2026.07.07 | ₩90,510 | ₩90,510 | ₩84,809 | ₩86,203 | -4.76% | 25.4만 |
|---|
| 2026.07.06 | ₩90,457 | ₩92,570 | ₩86,923 | ₩88,883 | -1.74% | 32.1만 |
|---|
| 2026.07.02 | ₩89,350 | ₩92,684 | ₩87,790 | ₩90,150 | +0.90% | 23.5만 |
|---|
| 2026.07.01 | ₩93,471 | ₩97,418 | ₩86,923 | ₩88,736 | -5.06% | 57.6만 |
|---|
| 2026.06.30 | ₩92,057 | ₩98,131 | ₩91,924 | ₩93,617 | +1.69% | 26만 |
|---|
| 2026.06.29 | ₩87,910 | ₩93,404 | ₩86,923 | ₩92,257 | +4.95% | 33.5만 |
|---|
| 2026.06.26 | ₩84,989 | ₩88,256 | ₩84,016 | ₩87,736 | +3.23% | 36.5만 |
|---|
| 2026.06.25 | ₩88,190 | ₩89,537 | ₩84,402 | ₩84,869 | -3.77% | 15.2만 |
|---|
| 2026.06.24 | ₩86,856 | ₩91,404 | ₩84,256 | ₩88,310 | +1.67% | 34.8만 |
|---|
| 2026.06.23 | ₩84,149 | ₩90,950 | ₩84,136 | ₩86,856 | +3.22% | 23.5만 |
|---|
| 2026.06.22 | ₩81,242 | ₩85,096 | ₩80,148 | ₩84,669 | +4.22% | 34.8만 |
|---|
| 2026.06.18 | ₩81,642 | ₩83,415 | ₩78,681 | ₩80,895 | -0.91% | 23.9만 |
|---|
| 2026.06.17 | ₩79,735 | ₩82,442 | ₩77,488 | ₩79,375 | -0.45% | 15.3만 |
|---|
| 2026.06.16 | ₩79,455 | ₩81,275 | ₩75,307 | ₩79,775 | +0.40% | 22.4만 |
|---|
| 2026.06.15 | ₩82,495 | ₩83,415 | ₩78,681 | ₩78,908 | -4.35% | 93.9만 |
|---|
| 2026.06.12 | ₩82,109 | ₩84,469 | ₩78,961 | ₩81,282 | -1.01% | 65.9만 |
|---|
| 2026.06.11 | ₩82,642 | ₩82,906 | ₩79,521 | ₩82,109 | -0.65% | 58.3만 |
|---|
| 2026.06.10 | ₩89,950 | ₩93,177 | ₩80,968 | ₩82,095 | -8.73% | 70.8만 |
|---|
| 2026.06.09 | ₩88,723 | ₩93,317 | ₩88,030 | ₩90,417 | +1.91% | 36.6만 |
|---|
| 2026.06.08 | ₩93,457 | ₩94,297 | ₩82,469 | ₩87,056 | -6.85% | 35.3만 |
|---|
| 2026.06.05 | ₩98,205 | ₩98,205 | ₩89,403 | ₩92,017 | -6.30% | 71.2만 |
|---|
| 2026.06.04 | ₩100,232 | ₩102,359 | ₩96,951 | ₩99,352 | -0.88% | 82.5만 |
|---|
| 2026.06.03 | ₩100,872 | ₩104,513 | ₩99,005 | ₩99,245 | -1.61% | 76.2만 |
|---|
| 2026.06.02 | ₩107,367 | ₩107,877 | ₩99,952 | ₩102,392 | -4.63% | 50.9만 |
|---|
| 2026.06.01 | ₩116,035 | ₩118,022 | ₩107,687 | ₩108,047 | -6.88% | 32.7만 |
|---|
| 2026.05.29 | ₩118,329 | ₩120,916 | ₩116,555 | ₩117,448 | -0.74% | 22만 |
|---|
| 2026.05.28 | ₩115,688 | ₩120,542 | ₩114,688 | ₩119,342 | +3.16% | 26.5만 |
|---|
| 2026.05.27 | ₩115,435 | ₩122,689 | ₩114,161 | ₩116,075 | +0.55% | 25.3만 |
|---|
| 2026.05.26 | ₩112,447 | ₩115,621 | ₩111,101 | ₩115,061 | +2.32% | 19.9만 |
|---|
| 2026.05.22 | ₩111,181 | ₩115,428 | ₩108,833 | ₩111,354 | +0.16% | 28.1만 |
|---|
| 2026.05.21 | ₩108,433 | ₩113,034 | ₩106,380 | ₩111,007 | +2.37% | 51.8만 |
|---|
| 2026.05.20 | ₩102,672 | ₩110,847 | ₩102,672 | ₩110,394 | +7.52% | 20.1만 |
|---|
| 2026.05.19 | ₩98,952 | ₩100,352 | ₩97,331 | ₩99,405 | +0.46% | 23.6만 |
|---|
| 2026.05.18 | ₩102,726 | ₩105,420 | ₩96,598 | ₩100,019 | -2.64% | 35.7만 |
|---|
| 2026.05.15 | ₩103,046 | ₩108,847 | ₩98,392 | ₩103,312 | +0.26% | 27만 |
|---|
| 2026.05.14 | ₩113,648 | ₩113,648 | ₩103,179 | ₩103,539 | -8.89% | 36.5만 |
|---|
| 2026.05.13 | ₩111,527 | ₩114,688 | ₩109,367 | ₩112,794 | +1.14% | 14.7만 |
|---|
| 2026.05.12 | ₩114,194 | ₩115,361 | ₩111,381 | ₩112,888 | -1.14% | 12.7만 |
|---|
| 2026.05.11 | ₩113,581 | ₩116,021 | ₩111,694 | ₩115,421 | +1.62% | 14.9만 |
|---|
| 2026.05.08 | ₩119,489 | ₩120,022 | ₩113,848 | ₩114,021 | -4.58% | 15만 |
|---|
| 2026.05.07 | ₩119,115 | ₩120,122 | ₩116,035 | ₩118,442 | -0.57% | 14만 |
|---|
| 2026.05.06 | ₩117,222 | ₩120,022 | ₩114,615 | ₩118,555 | +1.14% | 14.5만 |
|---|
| 2026.05.05 | ₩111,487 | ₩116,502 | ₩108,489 | ₩114,981 | +3.13% | 17.9만 |
|---|
| 2026.05.04 | ₩115,355 | ₩116,688 | ₩108,407 | ₩111,034 | -3.75% | 22.7만 |
|---|
| 2026.05.01 | ₩116,221 | ₩120,022 | ₩115,208 | ₩115,968 | -0.22% | 37.9만 |
|---|
| 2026.04.30 | ₩118,649 | ₩120,142 | ₩115,461 | ₩117,288 | -1.15% | 16.1만 |
|---|
| 2026.04.29 | ₩117,755 | ₩121,356 | ₩115,168 | ₩118,835 | +0.92% | 16.4만 |
|---|
| 2026.04.28 | ₩118,462 | ₩120,689 | ₩114,014 | ₩118,675 | +0.18% | 27.5만 |
|---|
| 2026.04.27 | ₩117,928 | ₩122,689 | ₩117,355 | ₩120,342 | +2.05% | 21.8만 |
|---|
| 2026.04.24 | ₩117,715 | ₩121,509 | ₩114,688 | ₩118,902 | +1.01% | 12.6만 |
|---|
| 2026.04.23 | ₩120,222 | ₩120,942 | ₩117,128 | ₩118,262 | -1.63% | 19.2만 |
|---|
| 2026.04.22 | ₩116,528 | ₩120,222 | ₩116,021 | ₩120,222 | +3.17% | 15.4만 |
|---|
| 2026.04.21 | ₩120,529 | ₩121,176 | ₩114,154 | ₩116,582 | -3.28% | 23.5만 |
|---|
| 2026.04.20 | ₩121,636 | ₩123,089 | ₩118,689 | ₩121,076 | -0.46% | 7.7만 |
|---|
| 2026.04.17 | ₩120,476 | ₩123,209 | ₩119,289 | ₩119,889 | -0.49% | 11.5만 |
|---|
| 2026.04.16 | ₩118,689 | ₩119,395 | ₩114,688 | ₩118,222 | -0.39% | 19.8만 |
|---|
| 2026.04.15 | ₩118,262 | ₩120,389 | ₩116,702 | ₩119,515 | +1.06% | 10.8만 |
|---|
| 2026.04.14 | ₩113,634 | ₩120,502 | ₩113,634 | ₩118,875 | +4.61% | 9.9만 |
|---|
| 2026.04.13 | ₩112,274 | ₩116,021 | ₩109,340 | ₩113,594 | +1.18% | 13.8만 |
|---|
| 2026.04.10 | ₩114,128 | ₩114,128 | ₩109,900 | ₩111,421 | -2.37% | 15.9만 |
|---|
| 2026.04.09 | ₩108,140 | ₩115,275 | ₩106,500 | ₩114,568 | +5.94% | 24.2만 |
|---|
| 2026.04.08 | ₩106,420 | ₩111,074 | ₩102,452 | ₩110,367 | +3.71% | 25.9만 |
|---|
| 2026.04.07 | ₩98,525 | ₩103,352 | ₩94,944 | ₩102,512 | +4.05% | 16.4만 |
|---|
| 2026.04.06 | ₩96,151 | ₩102,686 | ₩95,351 | ₩99,992 | +3.99% | 16.4만 |
|---|
| 2026.04.02 | ₩93,431 | ₩97,458 | ₩91,390 | ₩95,298 | +2.00% | 18.9만 |
|---|
| 2026.04.01 | ₩99,592 | ₩101,619 | ₩92,217 | ₩95,644 | -3.96% | 31.8만 |
|---|
| 2026.03.31 | ₩93,271 | ₩100,025 | ₩92,544 | ₩97,311 | +4.33% | 20.6만 |
|---|
| 2026.03.30 | ₩94,537 | ₩97,005 | ₩88,283 | ₩91,284 | -3.44% | 17.9만 |
|---|
| 2026.03.27 | ₩96,058 | ₩99,552 | ₩92,564 | ₩93,484 | -2.68% | 17.8만 |
|---|
| 2026.03.26 | ₩97,965 | ₩99,638 | ₩96,078 | ₩97,765 | -0.20% | 13.4만 |
|---|
| 2026.03.25 | ₩98,378 | ₩102,699 | ₩97,898 | ₩98,818 | +0.45% | 15.1만 |
|---|
| 2026.03.24 | ₩94,764 | ₩96,471 | ₩92,817 | ₩96,271 | +1.59% | 6.9만 |
|---|
| 2026.03.23 | ₩97,098 | ₩100,952 | ₩96,645 | ₩96,645 | -0.47% | 17.7만 |
|---|
| 2026.03.20 | ₩96,498 | ₩99,405 | ₩94,471 | ₩95,511 | -1.02% | 29.6만 |
|---|
| 2026.03.19 | ₩93,351 | ₩97,465 | ₩92,454 | ₩96,391 | +3.26% | 22.4만 |
|---|
| 2026.03.18 | ₩94,698 | ₩95,084 | ₩92,697 | ₩93,151 | -1.63% | 7.9만 |
|---|
| 2026.03.17 | ₩98,472 | ₩101,392 | ₩96,084 | ₩96,191 | -2.32% | 9.2만 |
|---|
| 2026.03.16 | ₩98,178 | ₩102,371 | ₩97,258 | ₩97,631 | -0.56% | 11.1만 |
|---|
| 2026.03.13 | ₩97,125 | ₩100,325 | ₩94,604 | ₩96,018 | -1.14% | 19.7만 |
|---|
| 2026.03.12 | ₩97,805 | ₩100,732 | ₩92,030 | ₩96,351 | -1.49% | 23.5만 |
|---|
| 2026.03.11 | ₩105,286 | ₩107,233 | ₩98,532 | ₩101,125 | -3.95% | 22.7만 |
|---|
| 2026.03.10 | ₩105,846 | ₩112,407 | ₩105,713 | ₩106,193 | +0.33% | 11.3만 |
|---|
| 2026.03.09 | ₩100,499 | ₩109,340 | ₩98,525 | ₩107,300 | +6.77% | 8만 |
|---|
| 2026.03.06 | ₩102,699 | ₩104,019 | ₩97,785 | ₩102,512 | -0.18% | 11.7만 |
|---|
| 2026.03.05 | ₩105,766 | ₩107,353 | ₩102,966 | ₩103,753 | -1.90% | 14.9만 |
|---|
| 2026.03.04 | ₩106,686 | ₩108,087 | ₩105,700 | ₩105,766 | -0.86% | 6.4만 |
|---|
| 2026.03.03 | ₩107,220 | ₩108,020 | ₩104,786 | ₩106,686 | -0.50% | 6.8만 |
|---|
| 2026.03.02 | ₩108,047 | ₩111,047 | ₩105,873 | ₩110,434 | +2.21% | 7.6만 |
|---|
| 2026.02.27 | ₩112,354 | ₩114,855 | ₩108,073 | ₩111,781 | -0.51% | 5.5만 |
|---|
| 2026.02.26 | ₩121,289 | ₩121,289 | ₩112,367 | ₩114,021 | -5.99% | 9.8만 |
|---|
| 2026.02.25 | ₩120,009 | ₩121,342 | ₩116,395 | ₩120,022 | +0.01% | 7.2만 |
|---|
| 2026.02.24 | ₩115,021 | ₩121,356 | ₩114,021 | ₩118,809 | +3.29% | 9.4만 |
|---|
| 2026.02.23 | ₩115,035 | ₩115,875 | ₩107,593 | ₩115,355 | +0.28% | 11만 |
|---|
| 2026.02.20 | ₩113,501 | ₩117,062 | ₩110,300 | ₩113,994 | +0.43% | 8.8만 |
|---|
| 2026.02.19 | ₩105,633 | ₩115,421 | ₩104,019 | ₩114,795 | +8.67% | 11.8만 |
|---|
| 2026.02.18 | ₩111,741 | ₩112,434 | ₩106,866 | ₩107,086 | -4.17% | 5.4만 |
|---|
| 2026.02.17 | ₩103,486 | ₩112,901 | ₩101,792 | ₩111,901 | +8.13% | 6.2만 |
|---|
| 2026.02.13 | ₩107,793 | ₩110,527 | ₩98,965 | ₩103,886 | -3.62% | 7.4만 |
|---|
| 2026.02.12 | ₩103,913 | ₩108,180 | ₩99,958 | ₩107,447 | +3.40% | 21.7만 |
|---|
| 2026.02.11 | ₩100,685 | ₩104,426 | ₩98,332 | ₩103,913 | +3.21% | 16.5만 |
|---|
| 2026.02.10 | ₩101,645 | ₩102,966 | ₩98,712 | ₩99,858 | -1.76% | 7.8만 |
|---|
| 2026.02.09 | ₩101,979 | ₩104,473 | ₩98,165 | ₩99,858 | -2.08% | 7.7만 |
|---|
| 2026.02.06 | ₩99,738 | ₩103,686 | ₩99,521 | ₩101,312 | +1.58% | 11.7만 |
|---|
| 2026.02.05 | ₩100,365 | ₩108,020 | ₩96,118 | ₩97,458 | -2.90% | 12.9만 |
|---|
| 2026.02.04 | ₩102,406 | ₩102,406 | ₩97,111 | ₩101,352 | -1.03% | 17.9만 |
|---|
| 2026.02.03 | ₩104,699 | ₩108,020 | ₩100,792 | ₩101,605 | -2.96% | 7.9만 |
|---|
| 2026.02.02 | ₩102,966 | ₩111,154 | ₩102,686 | ₩104,873 | +1.85% | 16.6만 |
|---|
| 2026.01.30 | ₩108,953 | ₩108,953 | ₩103,219 | ₩103,686 | -4.83% | 19.7만 |
|---|
| 2026.01.29 | ₩107,006 | ₩112,621 | ₩105,353 | ₩109,994 | +2.79% | 12.3만 |
|---|
| 2026.01.28 | ₩113,354 | ₩113,914 | ₩107,006 | ₩107,006 | -5.60% | 7.3만 |
|---|
| 2026.01.27 | ₩113,754 | ₩116,795 | ₩111,347 | ₩113,354 | -0.35% | 8.2만 |
|---|
| 2026.01.26 | ₩115,688 | ₩116,021 | ₩113,354 | ₩114,888 | -0.69% | 4.9만 |
|---|
| 2026.01.23 | ₩119,635 | ₩119,802 | ₩114,701 | ₩116,021 | -3.02% | 8.2만 |
|---|
| 2026.01.22 | ₩115,395 | ₩121,356 | ₩115,395 | ₩120,542 | +4.46% | 12.4만 |
|---|
| 2026.01.21 | ₩111,101 | ₩115,355 | ₩108,980 | ₩114,741 | +3.28% | 8.4만 |
|---|
| 2026.01.20 | ₩116,155 | ₩118,689 | ₩109,420 | ₩110,687 | -4.71% | 27.3만 |
|---|
| 2026.01.16 | ₩119,475 | ₩119,582 | ₩115,615 | ₩117,355 | -1.77% | 12.9만 |
|---|
| 2026.01.15 | ₩118,422 | ₩120,422 | ₩117,062 | ₩119,902 | +1.25% | 9만 |
|---|
| 2026.01.14 | ₩120,022 | ₩122,023 | ₩117,768 | ₩120,316 | +0.24% | 9.6만 |
|---|
| 2026.01.13 | ₩117,075 | ₩122,689 | ₩117,075 | ₩119,235 | +1.85% | 18.5만 |
|---|
| 2026.01.12 | ₩118,462 | ₩120,062 | ₩114,595 | ₩118,249 | -0.18% | 10.8만 |
|---|
| 2026.01.09 | ₩120,182 | ₩123,670 | ₩114,214 | ₩115,688 | -3.74% | 18.2만 |
|---|
| 2026.01.08 | ₩127,517 | ₩127,517 | ₩115,061 | ₩120,036 | -5.87% | 97.6만 |
|---|
| 2026.01.07 | ₩122,209 | ₩132,971 | ₩106,020 | ₩128,004 | +4.74% | 46.4만 |
|---|
| 2026.01.06 | ₩159,763 | ₩165,031 | ₩119,071 | ₩124,303 | -22.20% | 112.3만 |
|---|
| 2026.01.05 | ₩110,967 | ₩110,967 | ₩96,064 | ₩106,700 | -3.85% | 26.2만 |
|---|
| 2026.01.02 | ₩106,033 | ₩112,794 | ₩101,352 | ₩111,301 | +4.97% | 31.1만 |
|---|
| 2025.12.31 | ₩100,165 | ₩107,887 | ₩100,165 | ₩104,073 | +3.90% | 32.3만 |
|---|
| 2025.12.30 | ₩104,366 | ₩108,020 | ₩100,952 | ₩101,152 | -3.08% | 26.3만 |
|---|
| 2025.12.29 | ₩108,380 | ₩109,487 | ₩103,619 | ₩104,179 | -3.88% | 14.2만 |
|---|
| 2025.12.26 | ₩113,408 | ₩118,242 | ₩108,753 | ₩109,514 | -3.43% | 18.8만 |
|---|
| 2025.12.24 | ₩112,888 | ₩119,631 | ₩112,021 | ₩112,901 | +0.01% | 11.8만 |
|---|
| 2025.12.23 | ₩110,807 | ₩115,395 | ₩110,560 | ₩112,381 | +1.42% | 10.9만 |
|---|
| 2025.12.22 | ₩111,021 | ₩113,241 | ₩109,267 | ₩110,700 | -0.29% | 18만 |
|---|
| 2025.12.19 | ₩104,673 | ₩116,822 | ₩104,673 | ₩112,021 | +7.02% | 15.9만 |
|---|
| 2025.12.18 | ₩117,462 | ₩117,462 | ₩103,753 | ₩105,193 | -10.45% | 18.4만 |
|---|
| 2025.12.17 | ₩124,956 | ₩125,357 | ₩111,221 | ₩117,462 | -6.00% | 20.5만 |
|---|
| 2025.12.16 | ₩113,101 | ₩130,357 | ₩113,101 | ₩125,343 | +10.82% | 35.1만 |
|---|
| 2025.12.15 | ₩113,554 | ₩117,355 | ₩113,154 | ₩114,248 | +0.61% | 11.5만 |
|---|
| 2025.12.12 | ₩118,969 | ₩124,556 | ₩109,235 | ₩112,274 | -5.63% | 8.4만 |
|---|
| 2025.12.11 | ₩113,088 | ₩123,798 | ₩105,566 | ₩118,702 | +4.96% | 14.3만 |
|---|
| 2025.12.10 | ₩103,526 | ₩115,655 | ₩103,392 | ₩112,541 | +8.71% | 8.8만 |
|---|
| 2025.12.09 | ₩106,953 | ₩109,247 | ₩102,819 | ₩103,219 | -3.49% | 6.9만 |
|---|
| 2025.12.08 | ₩107,527 | ₩117,355 | ₩100,112 | ₩108,180 | +0.61% | 16.8만 |
|---|
| 2025.12.05 | ₩97,325 | ₩109,354 | ₩96,204 | ₩107,353 | +10.30% | 19.7만 |
|---|
| 2025.12.04 | ₩96,938 | ₩98,752 | ₩94,818 | ₩96,685 | -0.26% | 12.5만 |
|---|
| 2025.12.03 | ₩94,017 | ₩99,725 | ₩92,174 | ₩98,765 | +5.05% | 36.5만 |
|---|
| 2025.12.02 | ₩93,284 | ₩101,339 | ₩92,951 | ₩93,804 | +0.56% | 28.3만 |
|---|
| 2025.12.01 | ₩93,017 | ₩95,844 | ₩91,257 | ₩93,684 | +0.72% | 10.5만 |
|---|
| 2025.11.28 | ₩89,510 | ₩95,338 | ₩88,203 | ₩93,351 | +4.29% | 5.4만 |
|---|
| 2025.11.26 | ₩87,670 | ₩89,510 | ₩85,349 | ₩88,230 | +0.64% | 5.6만 |
|---|
| 2025.11.25 | ₩81,042 | ₩87,803 | ₩78,695 | ₩87,389 | +7.83% | 9.1만 |
|---|
| 2025.11.24 | ₩78,748 | ₩81,202 | ₩78,681 | ₩80,642 | +2.40% | 9만 |
|---|
| 2025.11.21 | ₩76,441 | ₩80,322 | ₩75,547 | ₩78,134 | +2.22% | 25.6만 |
|---|
| 2025.11.20 | ₩78,681 | ₩80,548 | ₩76,161 | ₩76,601 | -2.64% | 9.3만 |
|---|
| 2025.11.19 | ₩76,694 | ₩79,201 | ₩76,027 | ₩77,734 | +1.36% | 11.9만 |
|---|
| 2025.11.18 | ₩76,161 | ₩79,895 | ₩76,161 | ₩76,988 | +1.09% | 20.2만 |
|---|
| 2025.11.17 | ₩77,121 | ₩81,348 | ₩76,014 | ₩77,348 | +0.29% | 22.2만 |
|---|
| 2025.11.14 | ₩76,401 | ₩80,582 | ₩75,041 | ₩77,201 | +1.05% | 20.7만 |
|---|
| 2025.11.13 | ₩80,575 | ₩82,426 | ₩75,227 | ₩77,828 | -3.41% | 35.9만 |
|---|
| 2025.11.12 | ₩80,001 | ₩82,015 | ₩78,014 | ₩80,215 | +0.27% | 28.8만 |
|---|
| 2025.11.11 | ₩79,028 | ₩79,028 | ₩73,360 | ₩79,001 | -0.03% | 48.5만 |
|---|
| 2025.11.10 | ₩78,681 | ₩80,682 | ₩77,174 | ₩79,081 | +0.51% | 26만 |
|---|
| 2025.11.07 | ₩76,961 | ₩79,081 | ₩74,014 | ₩78,401 | +1.87% | 8.3만 |
|---|
| 2025.11.06 | ₩69,520 | ₩75,774 | ₩69,520 | ₩74,827 | +7.63% | 10.8만 |
|---|
| 2025.11.05 | ₩68,293 | ₩71,280 | ₩66,679 | ₩69,573 | +1.87% | 8.3만 |
|---|
| 2025.11.04 | ₩68,146 | ₩70,053 | ₩66,679 | ₩68,399 | +0.37% | 14.2만 |
|---|
| 2025.11.03 | ₩73,467 | ₩74,680 | ₩68,013 | ₩68,626 | -6.59% | 7.4만 |
|---|
| 2025.10.31 | ₩72,560 | ₩74,034 | ₩69,880 | ₩73,014 | +0.62% | 12.5만 |
|---|
| 2025.10.30 | ₩70,560 | ₩73,894 | ₩69,400 | ₩72,640 | +2.95% | 4.7만 |
|---|
| 2025.10.29 | ₩75,707 | ₩76,741 | ₩71,293 | ₩71,933 | -4.99% | 10.7만 |
|---|
| 2025.10.28 | ₩78,641 | ₩78,744 | ₩72,800 | ₩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 | ₩81,068 | ₩81,588 | -1.64% | 30.3만 |
|---|
| 2025.10.23 | ₩82,882 | ₩86,149 | ₩81,415 | ₩82,069 | -0.98% | 20.4만 |
|---|
| 2025.10.22 | ₩92,937 | ₩92,951 | ₩79,815 | ₩82,935 | -10.76% | 14.9만 |
|---|
| 2025.10.21 | ₩88,670 | ₩92,644 | ₩85,576 | ₩92,590 | +4.42% | 25.9만 |
|---|
| 2025.10.20 | ₩84,536 | ₩90,243 | ₩82,955 | ₩87,630 | +3.66% | 18.6만 |
|---|
| 2025.10.17 | ₩87,603 | ₩92,977 | ₩83,509 | ₩84,202 | -3.88% | 8.1만 |
|---|
| 2025.10.16 | ₩90,630 | ₩93,597 | ₩84,949 | ₩88,550 | -2.30% | 10.9만 |
|---|
| 2025.10.15 | ₩91,604 | ₩93,657 | ₩84,822 | ₩90,737 | -0.95% | 20.2만 |
|---|
| 2025.10.14 | ₩84,042 | ₩92,724 | ₩76,014 | ₩91,177 | +8.49% | 19.6만 |
|---|
| 2025.10.13 | ₩84,869 | ₩87,216 | ₩78,201 | ₩86,643 | +2.09% | 8.5만 |
|---|
| 2025.10.10 | ₩82,282 | ₩86,616 | ₩79,815 | ₩84,402 | +2.58% | 11.2만 |
|---|