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 | ₩69,926 | ₩74,366 | ₩69,206 | ₩72,059 | +3.05% | 9.8만 |
| 2026.10.08 | ₩68,007 | ₩70,180 | ₩65,713 | ₩69,326 | +1.94% | 6.8만 |
| 2026.10.07 | ₩62,967 | ₩70,673 | ₩62,967 | ₩69,326 | +10.10% | 68.9만 |
| 2026.10.06 | ₩66,380 | ₩66,660 | ₩63,460 | ₩64,327 | -3.09% | 10.8만 |
| 2026.10.05 | ₩67,580 | ₩68,440 | ₩65,440 | ₩66,380 | -1.78% | 5.6만 |
| 2026.10.02 | ₩66,140 | ₩68,047 | ₩64,994 | ₩67,580 | +2.18% | 15.5만 |
| 2026.10.01 | ₩66,047 | ₩69,486 | ₩64,700 | ₩65,607 | -0.67% | 16.7만 |
| 2026.09.30 | ₩66,660 | ₩67,935 | ₩65,340 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,420 |
| -0.36% |
| 8만 |
| 2026.09.29 | ₩70,880 | ₩70,880 | ₩66,033 | ₩66,313 | -6.44% | 9.7만 |
|---|
| 2026.09.28 | ₩70,246 | ₩70,246 | ₩66,064 | ₩68,873 | -1.95% | 9.2만 |
|---|
| 2026.09.25 | ₩71,100 | ₩72,479 | ₩68,540 | ₩69,060 | -2.87% | 21.1만 |
|---|
| 2026.09.24 | ₩77,206 | ₩77,726 | ₩70,533 | ₩71,340 | -7.60% | 13만 |
|---|
| 2026.09.23 | ₩80,579 | ₩80,579 | ₩75,326 | ₩77,219 | -4.17% | 9만 |
|---|
| 2026.09.22 | ₩80,472 | ₩83,258 | ₩80,192 | ₩80,885 | +0.51% | 6.5만 |
|---|
| 2026.09.21 | ₩82,632 | ₩82,632 | ₩78,892 | ₩79,272 | -4.07% | 9.2만 |
|---|
| 2026.09.18 | ₩81,738 | ₩82,805 | ₩80,625 | ₩81,299 | -0.54% | 14.2만 |
|---|
| 2026.09.17 | ₩80,232 | ₩83,005 | ₩79,845 | ₩82,058 | +2.28% | 6.7만 |
|---|
| 2026.09.16 | ₩80,285 | ₩81,432 | ₩76,766 | ₩78,805 | -1.84% | 9.7만 |
|---|
| 2026.09.15 | ₩82,525 | ₩82,525 | ₩78,985 | ₩80,285 | -2.71% | 5.9만 |
|---|
| 2026.09.14 | ₩84,392 | ₩85,185 | ₩83,765 | ₩84,498 | +0.13% | 4.2만 |
|---|
| 2026.09.11 | ₩88,325 | ₩88,325 | ₩83,216 | ₩84,232 | -4.63% | 12.9만 |
|---|
| 2026.09.10 | ₩85,298 | ₩87,991 | ₩84,245 | ₩86,658 | +1.59% | 8.7만 |
|---|
| 2026.09.09 | ₩88,711 | ₩90,338 | ₩86,309 | ₩86,738 | -2.22% | 4.3만 |
|---|
| 2026.09.08 | ₩86,751 | ₩90,351 | ₩85,725 | ₩89,204 | +2.83% | 6.5만 |
|---|
| 2026.09.04 | ₩90,444 | ₩92,077 | ₩86,031 | ₩86,871 | -3.95% | 9.3만 |
|---|
| 2026.09.03 | ₩95,924 | ₩95,950 | ₩89,658 | ₩90,684 | -5.46% | 13.1만 |
|---|
| 2026.09.02 | ₩95,217 | ₩97,764 | ₩94,477 | ₩94,817 | -0.42% | 6.7만 |
|---|
| 2026.09.01 | ₩94,351 | ₩96,770 | ₩92,997 | ₩94,444 | +0.10% | 6.6만 |
|---|
| 2026.08.31 | ₩95,764 | ₩96,164 | ₩94,444 | ₩95,630 | -0.14% | 5.2만 |
|---|
| 2026.08.28 | ₩98,097 | ₩99,083 | ₩96,197 | ₩97,070 | -1.05% | 10.7만 |
|---|
| 2026.08.27 | ₩102,243 | ₩102,390 | ₩98,563 | ₩99,370 | -2.81% | 6.2만 |
|---|
| 2026.08.26 | ₩106,309 | ₩106,349 | ₩101,876 | ₩102,163 | -3.90% | 7.1만 |
|---|
| 2026.08.25 | ₩104,470 | ₩109,989 | ₩104,430 | ₩105,976 | +1.44% | 16만 |
|---|
| 2026.08.24 | ₩102,723 | ₩105,203 | ₩99,243 | ₩102,690 | -0.03% | 10.8만 |
|---|
| 2026.08.21 | ₩105,176 | ₩106,069 | ₩102,970 | ₩103,216 | -1.86% | 16.6만 |
|---|
| 2026.08.20 | ₩111,122 | ₩113,322 | ₩104,483 | ₩104,736 | -5.75% | 12.4만 |
|---|
| 2026.08.19 | ₩114,389 | ₩115,988 | ₩110,976 | ₩112,975 | -1.24% | 11.6만 |
|---|
| 2026.08.18 | ₩105,963 | ₩112,555 | ₩104,956 | ₩112,042 | +5.74% | 12.8만 |
|---|
| 2026.08.17 | ₩101,883 | ₩106,883 | ₩100,650 | ₩105,963 | +4.00% | 31.2만 |
|---|
| 2026.08.14 | ₩102,696 | ₩103,963 | ₩100,370 | ₩101,910 | -0.77% | 15.1만 |
|---|
| 2026.08.13 | ₩106,989 | ₩106,989 | ₩102,656 | ₩103,990 | -2.80% | 7.8만 |
|---|
| 2026.08.12 | ₩107,643 | ₩108,429 | ₩104,456 | ₩105,816 | -1.70% | 10.8만 |
|---|
| 2026.08.11 | ₩108,056 | ₩108,656 | ₩105,563 | ₩106,989 | -0.99% | 35만 |
|---|
| 2026.08.10 | ₩105,056 | ₩108,389 | ₩103,096 | ₩107,709 | +2.53% | 11.8만 |
|---|
| 2026.08.07 | ₩108,882 | ₩110,656 | ₩103,990 | ₩105,763 | -2.87% | 15.6만 |
|---|
| 2026.08.06 | ₩106,283 | ₩110,482 | ₩106,283 | ₩107,723 | +1.35% | 14.1만 |
|---|
| 2026.08.05 | ₩103,763 | ₩106,789 | ₩102,990 | ₩106,656 | +2.79% | 11.7만 |
|---|
| 2026.08.04 | ₩100,030 | ₩105,323 | ₩98,923 | ₩103,123 | +3.09% | 16.7만 |
|---|
| 2026.08.03 | ₩97,777 | ₩100,529 | ₩94,671 | ₩98,363 | +0.60% | 27.6만 |
|---|
| 2026.07.31 | ₩98,510 | ₩99,310 | ₩95,110 | ₩97,670 | -0.85% | 21.3만 |
|---|
| 2026.07.30 | ₩95,444 | ₩100,657 | ₩95,250 | ₩99,497 | +4.25% | 20.7만 |
|---|
| 2026.07.29 | ₩96,190 | ₩97,510 | ₩91,724 | ₩94,737 | -1.51% | 19.7만 |
|---|
| 2026.07.28 | ₩96,137 | ₩97,337 | ₩93,591 | ₩95,937 | -0.21% | 23.9만 |
|---|
| 2026.07.27 | ₩94,551 | ₩98,643 | ₩93,537 | ₩95,870 | +1.40% | 19.5만 |
|---|
| 2026.07.24 | ₩95,950 | ₩97,984 | ₩94,064 | ₩95,097 | -0.89% | 34.6만 |
|---|
| 2026.07.23 | ₩99,403 | ₩100,403 | ₩94,211 | ₩95,044 | -4.39% | 24.8만 |
|---|
| 2026.07.22 | ₩101,990 | ₩102,670 | ₩100,017 | ₩100,603 | -1.36% | 17.2만 |
|---|
| 2026.07.21 | ₩98,670 | ₩104,603 | ₩98,670 | ₩103,043 | +4.43% | 13.6만 |
|---|
| 2026.07.20 | ₩100,417 | ₩104,123 | ₩98,823 | ₩99,470 | -0.94% | 21.2만 |
|---|
| 2026.07.17 | ₩97,470 | ₩105,589 | ₩97,470 | ₩101,483 | +4.12% | 15.7만 |
|---|
| 2026.07.16 | ₩100,750 | ₩103,523 | ₩97,324 | ₩98,963 | -1.77% | 33만 |
|---|
| 2026.07.15 | ₩97,710 | ₩102,890 | ₩94,671 | ₩101,217 | +3.59% | 29.7만 |
|---|
| 2026.07.14 | ₩101,950 | ₩103,323 | ₩98,245 | ₩98,697 | -3.19% | 24.9만 |
|---|
| 2026.07.13 | ₩101,910 | ₩102,776 | ₩97,337 | ₩101,230 | -0.67% | 39만 |
|---|
| 2026.07.10 | ₩103,216 | ₩104,350 | ₩94,951 | ₩103,776 | +0.54% | 33.1만 |
|---|
| 2026.07.09 | ₩93,977 | ₩105,123 | ₩93,831 | ₩104,256 | +10.94% | 21.9만 |
|---|
| 2026.07.08 | ₩84,578 | ₩93,644 | ₩84,578 | ₩93,164 | +10.15% | 25.4만 |
|---|
| 2026.07.07 | ₩90,484 | ₩90,484 | ₩84,785 | ₩86,178 | -4.76% | 25.4만 |
|---|
| 2026.07.06 | ₩90,431 | ₩92,544 | ₩86,898 | ₩88,858 | -1.74% | 32.1만 |
|---|
| 2026.07.02 | ₩89,324 | ₩92,657 | ₩87,765 | ₩90,124 | +0.90% | 23.5만 |
|---|
| 2026.07.01 | ₩93,444 | ₩97,390 | ₩86,898 | ₩88,711 | -5.06% | 57.6만 |
|---|
| 2026.06.30 | ₩92,031 | ₩98,104 | ₩91,897 | ₩93,591 | +1.69% | 26만 |
|---|
| 2026.06.29 | ₩87,885 | ₩93,377 | ₩86,898 | ₩92,231 | +4.95% | 33.5만 |
|---|
| 2026.06.26 | ₩84,965 | ₩88,231 | ₩83,992 | ₩87,711 | +3.23% | 36.5만 |
|---|
| 2026.06.25 | ₩88,165 | ₩89,511 | ₩84,378 | ₩84,845 | -3.77% | 15.2만 |
|---|
| 2026.06.24 | ₩86,831 | ₩91,378 | ₩84,232 | ₩88,285 | +1.67% | 34.8만 |
|---|
| 2026.06.23 | ₩84,125 | ₩90,924 | ₩84,112 | ₩86,831 | +3.22% | 23.5만 |
|---|
| 2026.06.22 | ₩81,219 | ₩85,071 | ₩80,125 | ₩84,645 | +4.22% | 34.8만 |
|---|
| 2026.06.18 | ₩81,619 | ₩83,392 | ₩78,659 | ₩80,872 | -0.91% | 23.9만 |
|---|
| 2026.06.17 | ₩79,712 | ₩82,418 | ₩77,466 | ₩79,352 | -0.45% | 15.3만 |
|---|
| 2026.06.16 | ₩79,432 | ₩81,252 | ₩75,286 | ₩79,752 | +0.40% | 22.4만 |
|---|
| 2026.06.15 | ₩82,472 | ₩83,392 | ₩78,659 | ₩78,885 | -4.35% | 93.9만 |
|---|
| 2026.06.12 | ₩82,085 | ₩84,445 | ₩78,939 | ₩81,259 | -1.01% | 65.9만 |
|---|
| 2026.06.11 | ₩82,618 | ₩82,882 | ₩79,499 | ₩82,085 | -0.65% | 58.3만 |
|---|
| 2026.06.10 | ₩89,924 | ₩93,151 | ₩80,945 | ₩82,072 | -8.73% | 70.8만 |
|---|
| 2026.06.09 | ₩88,698 | ₩93,291 | ₩88,005 | ₩90,391 | +1.91% | 36.6만 |
|---|
| 2026.06.08 | ₩93,431 | ₩94,271 | ₩82,445 | ₩87,031 | -6.85% | 35.3만 |
|---|
| 2026.06.05 | ₩98,177 | ₩98,177 | ₩89,378 | ₩91,991 | -6.30% | 71.2만 |
|---|
| 2026.06.04 | ₩100,203 | ₩102,330 | ₩96,924 | ₩99,323 | -0.88% | 82.5만 |
|---|
| 2026.06.03 | ₩100,843 | ₩104,483 | ₩98,977 | ₩99,217 | -1.61% | 76.2만 |
|---|
| 2026.06.02 | ₩107,336 | ₩107,847 | ₩99,923 | ₩102,363 | -4.63% | 50.9만 |
|---|
| 2026.06.01 | ₩116,002 | ₩117,988 | ₩107,656 | ₩108,016 | -6.88% | 32.7만 |
|---|
| 2026.05.29 | ₩118,295 | ₩120,881 | ₩116,522 | ₩117,415 | -0.74% | 22만 |
|---|
| 2026.05.28 | ₩115,655 | ₩120,508 | ₩114,655 | ₩119,308 | +3.16% | 26.5만 |
|---|
| 2026.05.27 | ₩115,402 | ₩122,654 | ₩114,129 | ₩116,042 | +0.55% | 25.3만 |
|---|
| 2026.05.26 | ₩112,415 | ₩115,588 | ₩111,069 | ₩115,028 | +2.32% | 19.9만 |
|---|
| 2026.05.22 | ₩111,149 | ₩115,395 | ₩108,802 | ₩111,322 | +0.16% | 28.1만 |
|---|
| 2026.05.21 | ₩108,402 | ₩113,002 | ₩106,349 | ₩110,976 | +2.37% | 51.8만 |
|---|
| 2026.05.20 | ₩102,643 | ₩110,816 | ₩102,643 | ₩110,362 | +7.52% | 20.1만 |
|---|
| 2026.05.19 | ₩98,923 | ₩100,323 | ₩97,304 | ₩99,377 | +0.46% | 23.6만 |
|---|
| 2026.05.18 | ₩102,696 | ₩105,389 | ₩96,570 | ₩99,990 | -2.64% | 35.7만 |
|---|
| 2026.05.15 | ₩103,016 | ₩108,816 | ₩98,363 | ₩103,283 | +0.26% | 27만 |
|---|
| 2026.05.14 | ₩113,615 | ₩113,615 | ₩103,150 | ₩103,510 | -8.89% | 36.5만 |
|---|
| 2026.05.13 | ₩111,496 | ₩114,655 | ₩109,336 | ₩112,762 | +1.14% | 14.7만 |
|---|
| 2026.05.12 | ₩114,162 | ₩115,328 | ₩111,349 | ₩112,855 | -1.14% | 12.7만 |
|---|
| 2026.05.11 | ₩113,549 | ₩115,988 | ₩111,662 | ₩115,388 | +1.62% | 14.9만 |
|---|
| 2026.05.08 | ₩119,455 | ₩119,988 | ₩113,815 | ₩113,989 | -4.58% | 15만 |
|---|
| 2026.05.07 | ₩119,081 | ₩120,088 | ₩116,002 | ₩118,408 | -0.57% | 14만 |
|---|
| 2026.05.06 | ₩117,188 | ₩119,988 | ₩114,582 | ₩118,521 | +1.14% | 14.5만 |
|---|
| 2026.05.05 | ₩111,456 | ₩116,468 | ₩108,458 | ₩114,949 | +3.13% | 17.9만 |
|---|
| 2026.05.04 | ₩115,322 | ₩116,655 | ₩108,376 | ₩111,002 | -3.75% | 22.7만 |
|---|
| 2026.05.01 | ₩116,188 | ₩119,988 | ₩115,175 | ₩115,935 | -0.22% | 37.9만 |
|---|
| 2026.04.30 | ₩118,615 | ₩120,108 | ₩115,428 | ₩117,255 | -1.15% | 16.1만 |
|---|
| 2026.04.29 | ₩117,722 | ₩121,321 | ₩115,135 | ₩118,801 | +0.92% | 16.4만 |
|---|
| 2026.04.28 | ₩118,428 | ₩120,655 | ₩113,982 | ₩118,641 | +0.18% | 27.5만 |
|---|
| 2026.04.27 | ₩117,895 | ₩122,654 | ₩117,322 | ₩120,308 | +2.05% | 21.8만 |
|---|
| 2026.04.24 | ₩117,682 | ₩121,475 | ₩114,655 | ₩118,868 | +1.01% | 12.6만 |
|---|
| 2026.04.23 | ₩120,188 | ₩120,908 | ₩117,095 | ₩118,228 | -1.63% | 19.2만 |
|---|
| 2026.04.22 | ₩116,495 | ₩120,188 | ₩115,988 | ₩120,188 | +3.17% | 15.4만 |
|---|
| 2026.04.21 | ₩120,495 | ₩121,141 | ₩114,122 | ₩116,548 | -3.28% | 23.5만 |
|---|
| 2026.04.20 | ₩121,601 | ₩123,054 | ₩118,655 | ₩121,041 | -0.46% | 7.7만 |
|---|
| 2026.04.17 | ₩120,441 | ₩123,174 | ₩119,255 | ₩119,855 | -0.49% | 11.5만 |
|---|
| 2026.04.16 | ₩118,655 | ₩119,361 | ₩114,655 | ₩118,188 | -0.39% | 19.8만 |
|---|
| 2026.04.15 | ₩118,228 | ₩120,355 | ₩116,668 | ₩119,481 | +1.06% | 10.8만 |
|---|
| 2026.04.14 | ₩113,602 | ₩120,468 | ₩113,602 | ₩118,841 | +4.61% | 9.9만 |
|---|
| 2026.04.13 | ₩112,242 | ₩115,988 | ₩109,309 | ₩113,562 | +1.18% | 13.8만 |
|---|
| 2026.04.10 | ₩114,095 | ₩114,095 | ₩109,869 | ₩111,389 | -2.37% | 15.9만 |
|---|
| 2026.04.09 | ₩108,109 | ₩115,242 | ₩106,469 | ₩114,535 | +5.94% | 24.2만 |
|---|
| 2026.04.08 | ₩106,389 | ₩111,042 | ₩102,423 | ₩110,336 | +3.71% | 25.9만 |
|---|
| 2026.04.07 | ₩98,497 | ₩103,323 | ₩94,917 | ₩102,483 | +4.05% | 16.4만 |
|---|
| 2026.04.06 | ₩96,124 | ₩102,656 | ₩95,324 | ₩99,963 | +3.99% | 16.4만 |
|---|
| 2026.04.02 | ₩93,404 | ₩97,430 | ₩91,364 | ₩95,270 | +2.00% | 18.9만 |
|---|
| 2026.04.01 | ₩99,563 | ₩101,590 | ₩92,191 | ₩95,617 | -3.96% | 31.8만 |
|---|
| 2026.03.31 | ₩93,244 | ₩99,997 | ₩92,517 | ₩97,284 | +4.33% | 20.6만 |
|---|
| 2026.03.30 | ₩94,511 | ₩96,977 | ₩88,258 | ₩91,258 | -3.44% | 17.9만 |
|---|
| 2026.03.27 | ₩96,030 | ₩99,523 | ₩92,537 | ₩93,457 | -2.68% | 17.8만 |
|---|
| 2026.03.26 | ₩97,937 | ₩99,610 | ₩96,050 | ₩97,737 | -0.20% | 13.4만 |
|---|
| 2026.03.25 | ₩98,350 | ₩102,670 | ₩97,870 | ₩98,790 | +0.45% | 15.1만 |
|---|
| 2026.03.24 | ₩94,737 | ₩96,444 | ₩92,791 | ₩96,244 | +1.59% | 6.9만 |
|---|
| 2026.03.23 | ₩97,070 | ₩100,923 | ₩96,617 | ₩96,617 | -0.47% | 17.7만 |
|---|
| 2026.03.20 | ₩96,470 | ₩99,377 | ₩94,444 | ₩95,484 | -1.02% | 29.6만 |
|---|
| 2026.03.19 | ₩93,324 | ₩97,437 | ₩92,428 | ₩96,364 | +3.26% | 22.4만 |
|---|
| 2026.03.18 | ₩94,671 | ₩95,057 | ₩92,671 | ₩93,124 | -1.63% | 7.9만 |
|---|
| 2026.03.17 | ₩98,443 | ₩101,363 | ₩96,057 | ₩96,164 | -2.32% | 9.2만 |
|---|
| 2026.03.16 | ₩98,150 | ₩102,342 | ₩97,230 | ₩97,604 | -0.56% | 11.1만 |
|---|
| 2026.03.13 | ₩97,097 | ₩100,297 | ₩94,577 | ₩95,990 | -1.14% | 19.7만 |
|---|
| 2026.03.12 | ₩97,777 | ₩100,703 | ₩92,004 | ₩96,324 | -1.49% | 23.5만 |
|---|
| 2026.03.11 | ₩105,256 | ₩107,203 | ₩98,503 | ₩101,097 | -3.95% | 22.7만 |
|---|
| 2026.03.10 | ₩105,816 | ₩112,375 | ₩105,683 | ₩106,163 | +0.33% | 11.3만 |
|---|
| 2026.03.09 | ₩100,470 | ₩109,309 | ₩98,497 | ₩107,269 | +6.77% | 8만 |
|---|
| 2026.03.06 | ₩102,670 | ₩103,990 | ₩97,757 | ₩102,483 | -0.18% | 11.7만 |
|---|
| 2026.03.05 | ₩105,736 | ₩107,323 | ₩102,936 | ₩103,723 | -1.90% | 14.9만 |
|---|
| 2026.03.04 | ₩106,656 | ₩108,056 | ₩105,669 | ₩105,736 | -0.86% | 6.4만 |
|---|
| 2026.03.03 | ₩107,189 | ₩107,989 | ₩104,756 | ₩106,656 | -0.50% | 6.8만 |
|---|
| 2026.03.02 | ₩108,016 | ₩111,016 | ₩105,843 | ₩110,402 | +2.21% | 7.6만 |
|---|
| 2026.02.27 | ₩112,322 | ₩114,822 | ₩108,043 | ₩111,749 | -0.51% | 5.5만 |
|---|
| 2026.02.26 | ₩121,255 | ₩121,255 | ₩112,335 | ₩113,989 | -5.99% | 9.8만 |
|---|
| 2026.02.25 | ₩119,975 | ₩121,308 | ₩116,362 | ₩119,988 | +0.01% | 7.2만 |
|---|
| 2026.02.24 | ₩114,989 | ₩121,321 | ₩113,989 | ₩118,775 | +3.29% | 9.4만 |
|---|
| 2026.02.23 | ₩115,002 | ₩115,842 | ₩107,563 | ₩115,322 | +0.28% | 11만 |
|---|
| 2026.02.20 | ₩113,469 | ₩117,028 | ₩110,269 | ₩113,962 | +0.43% | 8.8만 |
|---|
| 2026.02.19 | ₩105,603 | ₩115,388 | ₩103,990 | ₩114,762 | +8.67% | 11.8만 |
|---|
| 2026.02.18 | ₩111,709 | ₩112,402 | ₩106,836 | ₩107,056 | -4.17% | 5.4만 |
|---|
| 2026.02.17 | ₩103,456 | ₩112,869 | ₩101,763 | ₩111,869 | +8.13% | 6.2만 |
|---|
| 2026.02.13 | ₩107,763 | ₩110,496 | ₩98,937 | ₩103,856 | -3.62% | 7.4만 |
|---|
| 2026.02.12 | ₩103,883 | ₩108,149 | ₩99,930 | ₩107,416 | +3.40% | 21.7만 |
|---|
| 2026.02.11 | ₩100,657 | ₩104,396 | ₩98,304 | ₩103,883 | +3.21% | 16.5만 |
|---|
| 2026.02.10 | ₩101,617 | ₩102,936 | ₩98,683 | ₩99,830 | -1.76% | 7.8만 |
|---|
| 2026.02.09 | ₩101,950 | ₩104,443 | ₩98,137 | ₩99,830 | -2.08% | 7.7만 |
|---|
| 2026.02.06 | ₩99,710 | ₩103,656 | ₩99,493 | ₩101,283 | +1.58% | 11.7만 |
|---|
| 2026.02.05 | ₩100,337 | ₩107,989 | ₩96,090 | ₩97,430 | -2.90% | 12.9만 |
|---|
| 2026.02.04 | ₩102,376 | ₩102,376 | ₩97,084 | ₩101,323 | -1.03% | 17.9만 |
|---|
| 2026.02.03 | ₩104,670 | ₩107,989 | ₩100,763 | ₩101,577 | -2.96% | 7.9만 |
|---|
| 2026.02.02 | ₩102,936 | ₩111,122 | ₩102,656 | ₩104,843 | +1.85% | 16.6만 |
|---|
| 2026.01.30 | ₩108,922 | ₩108,922 | ₩103,190 | ₩103,656 | -4.83% | 19.7만 |
|---|
| 2026.01.29 | ₩106,976 | ₩112,589 | ₩105,323 | ₩109,962 | +2.79% | 12.3만 |
|---|
| 2026.01.28 | ₩113,322 | ₩113,882 | ₩106,976 | ₩106,976 | -5.60% | 7.3만 |
|---|
| 2026.01.27 | ₩113,722 | ₩116,762 | ₩111,316 | ₩113,322 | -0.35% | 8.2만 |
|---|
| 2026.01.26 | ₩115,655 | ₩115,988 | ₩113,322 | ₩114,855 | -0.69% | 4.9만 |
|---|
| 2026.01.23 | ₩119,601 | ₩119,768 | ₩114,669 | ₩115,988 | -3.02% | 8.2만 |
|---|
| 2026.01.22 | ₩115,362 | ₩121,321 | ₩115,362 | ₩120,508 | +4.46% | 12.4만 |
|---|
| 2026.01.21 | ₩111,069 | ₩115,322 | ₩108,949 | ₩114,709 | +3.28% | 8.4만 |
|---|
| 2026.01.20 | ₩116,122 | ₩118,655 | ₩109,389 | ₩110,656 | -4.71% | 27.3만 |
|---|
| 2026.01.16 | ₩119,441 | ₩119,548 | ₩115,582 | ₩117,322 | -1.77% | 12.9만 |
|---|
| 2026.01.15 | ₩118,388 | ₩120,388 | ₩117,028 | ₩119,868 | +1.25% | 9만 |
|---|
| 2026.01.14 | ₩119,988 | ₩121,988 | ₩117,735 | ₩120,281 | +0.24% | 9.6만 |
|---|
| 2026.01.13 | ₩117,042 | ₩122,654 | ₩117,042 | ₩119,201 | +1.85% | 18.5만 |
|---|
| 2026.01.12 | ₩118,428 | ₩120,028 | ₩114,562 | ₩118,215 | -0.18% | 10.8만 |
|---|
| 2026.01.09 | ₩120,148 | ₩123,634 | ₩114,182 | ₩115,655 | -3.74% | 18.2만 |
|---|
| 2026.01.08 | ₩127,481 | ₩127,481 | ₩115,028 | ₩120,001 | -5.87% | 97.6만 |
|---|
| 2026.01.07 | ₩122,174 | ₩132,933 | ₩105,989 | ₩127,967 | +4.74% | 46.4만 |
|---|
| 2026.01.06 | ₩159,717 | ₩164,984 | ₩119,037 | ₩124,268 | -22.20% | 112.3만 |
|---|
| 2026.01.05 | ₩110,936 | ₩110,936 | ₩96,037 | ₩106,669 | -3.85% | 26.2만 |
|---|
| 2026.01.02 | ₩106,003 | ₩112,762 | ₩101,323 | ₩111,269 | +4.97% | 31.1만 |
|---|
| 2025.12.31 | ₩100,137 | ₩107,856 | ₩100,137 | ₩104,043 | +3.90% | 32.3만 |
|---|
| 2025.12.30 | ₩104,336 | ₩107,989 | ₩100,923 | ₩101,123 | -3.08% | 26.3만 |
|---|
| 2025.12.29 | ₩108,349 | ₩109,456 | ₩103,590 | ₩104,150 | -3.88% | 14.2만 |
|---|
| 2025.12.26 | ₩113,375 | ₩118,208 | ₩108,722 | ₩109,482 | -3.43% | 18.8만 |
|---|
| 2025.12.24 | ₩112,855 | ₩119,597 | ₩111,989 | ₩112,869 | +0.01% | 11.8만 |
|---|
| 2025.12.23 | ₩110,776 | ₩115,362 | ₩110,529 | ₩112,349 | +1.42% | 10.9만 |
|---|
| 2025.12.22 | ₩110,989 | ₩113,209 | ₩109,236 | ₩110,669 | -0.29% | 18만 |
|---|
| 2025.12.19 | ₩104,643 | ₩116,788 | ₩104,643 | ₩111,989 | +7.02% | 15.9만 |
|---|
| 2025.12.18 | ₩117,428 | ₩117,428 | ₩103,723 | ₩105,163 | -10.45% | 18.4만 |
|---|
| 2025.12.17 | ₩124,921 | ₩125,321 | ₩111,189 | ₩117,428 | -6.00% | 20.5만 |
|---|
| 2025.12.16 | ₩113,069 | ₩130,320 | ₩113,069 | ₩125,307 | +10.82% | 35.1만 |
|---|
| 2025.12.15 | ₩113,522 | ₩117,322 | ₩113,122 | ₩114,215 | +0.61% | 11.5만 |
|---|
| 2025.12.12 | ₩118,935 | ₩124,521 | ₩109,204 | ₩112,242 | -5.63% | 8.4만 |
|---|
| 2025.12.11 | ₩113,055 | ₩123,762 | ₩105,536 | ₩118,668 | +4.96% | 14.3만 |
|---|
| 2025.12.10 | ₩103,496 | ₩115,622 | ₩103,363 | ₩112,509 | +8.71% | 8.8만 |
|---|
| 2025.12.09 | ₩106,923 | ₩109,216 | ₩102,790 | ₩103,190 | -3.49% | 6.9만 |
|---|
| 2025.12.08 | ₩107,496 | ₩117,322 | ₩100,083 | ₩108,149 | +0.61% | 16.8만 |
|---|
| 2025.12.05 | ₩97,297 | ₩109,322 | ₩96,177 | ₩107,323 | +10.30% | 19.7만 |
|---|
| 2025.12.04 | ₩96,910 | ₩98,723 | ₩94,791 | ₩96,657 | -0.26% | 12.5만 |
|---|
| 2025.12.03 | ₩93,991 | ₩99,697 | ₩92,148 | ₩98,737 | +5.05% | 36.5만 |
|---|
| 2025.12.02 | ₩93,257 | ₩101,310 | ₩92,924 | ₩93,777 | +0.56% | 28.3만 |
|---|
| 2025.12.01 | ₩92,991 | ₩95,817 | ₩91,231 | ₩93,657 | +0.72% | 10.5만 |
|---|
| 2025.11.28 | ₩89,484 | ₩95,310 | ₩88,178 | ₩93,324 | +4.29% | 5.4만 |
|---|
| 2025.11.26 | ₩87,645 | ₩89,484 | ₩85,325 | ₩88,205 | +0.64% | 5.6만 |
|---|
| 2025.11.25 | ₩81,019 | ₩87,778 | ₩78,672 | ₩87,365 | +7.83% | 9.1만 |
|---|
| 2025.11.24 | ₩78,725 | ₩81,179 | ₩78,659 | ₩80,619 | +2.40% | 9만 |
|---|
| 2025.11.21 | ₩76,419 | ₩80,299 | ₩75,526 | ₩78,112 | +2.22% | 25.6만 |
|---|
| 2025.11.20 | ₩78,659 | ₩80,525 | ₩76,139 | ₩76,579 | -2.64% | 9.3만 |
|---|
| 2025.11.19 | ₩76,672 | ₩79,179 | ₩76,006 | ₩77,712 | +1.36% | 11.9만 |
|---|
| 2025.11.18 | ₩76,139 | ₩79,872 | ₩76,139 | ₩76,966 | +1.09% | 20.2만 |
|---|
| 2025.11.17 | ₩77,099 | ₩81,325 | ₩75,992 | ₩77,326 | +0.29% | 22.2만 |
|---|
| 2025.11.14 | ₩76,379 | ₩80,559 | ₩75,019 | ₩77,179 | +1.05% | 20.7만 |
|---|
| 2025.11.13 | ₩80,552 | ₩82,402 | ₩75,206 | ₩77,806 | -3.41% | 35.9만 |
|---|
| 2025.11.12 | ₩79,979 | ₩81,992 | ₩77,992 | ₩80,192 | +0.27% | 28.8만 |
|---|
| 2025.11.11 | ₩79,005 | ₩79,005 | ₩73,339 | ₩78,979 | -0.03% | 48.5만 |
|---|
| 2025.11.10 | ₩78,659 | ₩80,659 | ₩77,152 | ₩79,059 | +0.51% | 26만 |
|---|
| 2025.11.07 | ₩76,939 | ₩79,059 | ₩73,993 | ₩78,379 | +1.87% | 8.3만 |
|---|
| 2025.11.06 | ₩69,500 | ₩75,752 | ₩69,500 | ₩74,806 | +7.63% | 10.8만 |
|---|
| 2025.11.05 | ₩68,273 | ₩71,260 | ₩66,660 | ₩69,553 | +1.87% | 8.3만 |
|---|
| 2025.11.04 | ₩68,127 | ₩70,033 | ₩66,660 | ₩68,380 | +0.37% | 14.2만 |
|---|
| 2025.11.03 | ₩73,446 | ₩74,659 | ₩67,993 | ₩68,606 | -6.59% | 7.4만 |
|---|
| 2025.10.31 | ₩72,539 | ₩74,013 | ₩69,860 | ₩72,993 | +0.62% | 12.5만 |
|---|
| 2025.10.30 | ₩70,540 | ₩73,873 | ₩69,380 | ₩72,619 | +2.95% | 4.7만 |
|---|
| 2025.10.29 | ₩75,686 | ₩76,719 | ₩71,273 | ₩71,913 | -4.99% | 10.7만 |
|---|
| 2025.10.28 | ₩78,619 | ₩78,721 | ₩72,779 | ₩76,606 | -2.56% | 19.5만 |
|---|
| 2025.10.27 | ₩82,965 | ₩84,892 | ₩76,299 | ₩78,365 | -5.54% | 26.1만 |
|---|
| 2025.10.24 | ₩82,925 | ₩86,398 | ₩81,045 | ₩81,565 | -1.64% | 30.3만 |
|---|
| 2025.10.23 | ₩82,858 | ₩86,125 | ₩81,392 | ₩82,045 | -0.98% | 20.4만 |
|---|
| 2025.10.22 | ₩92,911 | ₩92,924 | ₩79,792 | ₩82,912 | -10.76% | 14.9만 |
|---|
| 2025.10.21 | ₩88,644 | ₩92,617 | ₩85,551 | ₩92,564 | +4.42% | 25.9만 |
|---|
| 2025.10.20 | ₩84,512 | ₩90,218 | ₩82,932 | ₩87,605 | +3.66% | 18.6만 |
|---|
| 2025.10.17 | ₩87,578 | ₩92,951 | ₩83,485 | ₩84,178 | -3.88% | 8.1만 |
|---|
| 2025.10.16 | ₩90,604 | ₩93,571 | ₩84,925 | ₩88,524 | -2.30% | 10.9만 |
|---|
| 2025.10.15 | ₩91,578 | ₩93,631 | ₩84,798 | ₩90,711 | -0.95% | 20.2만 |
|---|
| 2025.10.14 | ₩84,018 | ₩92,697 | ₩75,992 | ₩91,151 | +8.49% | 19.6만 |
|---|
| 2025.10.13 | ₩84,845 | ₩87,191 | ₩78,179 | ₩86,618 | +2.09% | 8.5만 |
|---|
| 2025.10.10 | ₩82,258 | ₩86,591 | ₩79,792 | ₩84,378 | +2.58% | 11.2만 |
|---|