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 | ₩69,942 | ₩74,383 | ₩69,222 | ₩72,076 | +3.05% | 9.8만 |
| 2026.10.08 | ₩68,022 | ₩70,195 | ₩65,728 | ₩69,342 | +1.94% | 6.8만 |
| 2026.10.07 | ₩62,981 | ₩70,689 | ₩62,981 | ₩69,342 | +10.10% | 68.9만 |
| 2026.10.06 | ₩66,395 | ₩66,675 | ₩63,475 | ₩64,341 | -3.09% | 10.8만 |
| 2026.10.05 | ₩67,595 | ₩68,455 | ₩65,455 | ₩66,395 | -1.78% | 5.6만 |
| 2026.10.02 | ₩66,155 | ₩68,062 | ₩65,008 | ₩67,595 | +2.18% | 15.5만 |
| 2026.10.01 | ₩66,062 | ₩69,502 | ₩64,715 | ₩65,622 | -0.67% | 16.7만 |
| 2026.09.30 | ₩66,675 | ₩67,950 | ₩65,355 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,435 |
| -0.36% |
| 8만 |
| 2026.09.29 | ₩70,896 | ₩70,896 | ₩66,048 | ₩66,328 | -6.44% | 9.7만 |
|---|
| 2026.09.28 | ₩70,262 | ₩70,262 | ₩66,079 | ₩68,889 | -1.95% | 9.2만 |
|---|
| 2026.09.25 | ₩71,116 | ₩72,496 | ₩68,555 | ₩69,075 | -2.87% | 21.1만 |
|---|
| 2026.09.24 | ₩77,223 | ₩77,743 | ₩70,549 | ₩71,356 | -7.60% | 13만 |
|---|
| 2026.09.23 | ₩80,597 | ₩80,597 | ₩75,343 | ₩77,236 | -4.17% | 9만 |
|---|
| 2026.09.22 | ₩80,490 | ₩83,277 | ₩80,210 | ₩80,903 | +0.51% | 6.5만 |
|---|
| 2026.09.21 | ₩82,650 | ₩82,650 | ₩78,910 | ₩79,290 | -4.07% | 9.2만 |
|---|
| 2026.09.18 | ₩81,757 | ₩82,824 | ₩80,643 | ₩81,317 | -0.54% | 14.2만 |
|---|
| 2026.09.17 | ₩80,250 | ₩83,024 | ₩79,863 | ₩82,077 | +2.28% | 6.7만 |
|---|
| 2026.09.16 | ₩80,303 | ₩81,450 | ₩76,783 | ₩78,823 | -1.84% | 9.7만 |
|---|
| 2026.09.15 | ₩82,544 | ₩82,544 | ₩79,003 | ₩80,303 | -2.71% | 5.9만 |
|---|
| 2026.09.14 | ₩84,411 | ₩85,204 | ₩83,784 | ₩84,517 | +0.13% | 4.2만 |
|---|
| 2026.09.11 | ₩88,344 | ₩88,344 | ₩83,234 | ₩84,251 | -4.63% | 12.9만 |
|---|
| 2026.09.10 | ₩85,317 | ₩88,011 | ₩84,264 | ₩86,678 | +1.59% | 8.7만 |
|---|
| 2026.09.09 | ₩88,731 | ₩90,358 | ₩86,328 | ₩86,758 | -2.22% | 4.3만 |
|---|
| 2026.09.08 | ₩86,771 | ₩90,371 | ₩85,744 | ₩89,224 | +2.83% | 6.5만 |
|---|
| 2026.09.04 | ₩90,465 | ₩92,098 | ₩86,051 | ₩86,891 | -3.95% | 9.3만 |
|---|
| 2026.09.03 | ₩95,945 | ₩95,972 | ₩89,678 | ₩90,705 | -5.46% | 13.1만 |
|---|
| 2026.09.02 | ₩95,239 | ₩97,786 | ₩94,498 | ₩94,839 | -0.42% | 6.7만 |
|---|
| 2026.09.01 | ₩94,372 | ₩96,792 | ₩93,018 | ₩94,465 | +0.10% | 6.6만 |
|---|
| 2026.08.31 | ₩95,785 | ₩96,185 | ₩94,465 | ₩95,652 | -0.14% | 5.2만 |
|---|
| 2026.08.28 | ₩98,119 | ₩99,106 | ₩96,219 | ₩97,092 | -1.05% | 10.7만 |
|---|
| 2026.08.27 | ₩102,266 | ₩102,413 | ₩98,586 | ₩99,392 | -2.81% | 6.2만 |
|---|
| 2026.08.26 | ₩106,333 | ₩106,373 | ₩101,899 | ₩102,186 | -3.90% | 7.1만 |
|---|
| 2026.08.25 | ₩104,493 | ₩110,014 | ₩104,453 | ₩106,000 | +1.44% | 16만 |
|---|
| 2026.08.24 | ₩102,746 | ₩105,226 | ₩99,266 | ₩102,713 | -0.03% | 10.8만 |
|---|
| 2026.08.21 | ₩105,200 | ₩106,093 | ₩102,993 | ₩103,240 | -1.86% | 16.6만 |
|---|
| 2026.08.20 | ₩111,147 | ₩113,348 | ₩104,506 | ₩104,760 | -5.75% | 12.4만 |
|---|
| 2026.08.19 | ₩114,414 | ₩116,015 | ₩111,001 | ₩113,001 | -1.24% | 11.6만 |
|---|
| 2026.08.18 | ₩105,987 | ₩112,581 | ₩104,980 | ₩112,067 | +5.74% | 12.8만 |
|---|
| 2026.08.17 | ₩101,906 | ₩106,907 | ₩100,673 | ₩105,987 | +4.00% | 31.2만 |
|---|
| 2026.08.14 | ₩102,720 | ₩103,986 | ₩100,393 | ₩101,933 | -0.77% | 15.1만 |
|---|
| 2026.08.13 | ₩107,013 | ₩107,013 | ₩102,680 | ₩104,013 | -2.80% | 7.8만 |
|---|
| 2026.08.12 | ₩107,667 | ₩108,454 | ₩104,480 | ₩105,840 | -1.70% | 10.8만 |
|---|
| 2026.08.11 | ₩108,080 | ₩108,680 | ₩105,587 | ₩107,013 | -0.99% | 35만 |
|---|
| 2026.08.10 | ₩105,080 | ₩108,414 | ₩103,120 | ₩107,733 | +2.53% | 11.8만 |
|---|
| 2026.08.07 | ₩108,907 | ₩110,681 | ₩104,013 | ₩105,787 | -2.87% | 15.6만 |
|---|
| 2026.08.06 | ₩106,307 | ₩110,507 | ₩106,307 | ₩107,747 | +1.35% | 14.1만 |
|---|
| 2026.08.05 | ₩103,786 | ₩106,813 | ₩103,013 | ₩106,680 | +2.79% | 11.7만 |
|---|
| 2026.08.04 | ₩100,053 | ₩105,347 | ₩98,946 | ₩103,146 | +3.09% | 16.7만 |
|---|
| 2026.08.03 | ₩97,799 | ₩100,551 | ₩94,692 | ₩98,386 | +0.60% | 27.6만 |
|---|
| 2026.07.31 | ₩98,532 | ₩99,332 | ₩95,132 | ₩97,692 | -0.85% | 21.3만 |
|---|
| 2026.07.30 | ₩95,465 | ₩100,679 | ₩95,272 | ₩99,519 | +4.25% | 20.7만 |
|---|
| 2026.07.29 | ₩96,212 | ₩97,532 | ₩91,745 | ₩94,759 | -1.51% | 19.7만 |
|---|
| 2026.07.28 | ₩96,159 | ₩97,359 | ₩93,612 | ₩95,959 | -0.21% | 23.9만 |
|---|
| 2026.07.27 | ₩94,572 | ₩98,666 | ₩93,558 | ₩95,892 | +1.40% | 19.5만 |
|---|
| 2026.07.24 | ₩95,972 | ₩98,006 | ₩94,085 | ₩95,119 | -0.89% | 34.6만 |
|---|
| 2026.07.23 | ₩99,426 | ₩100,426 | ₩94,232 | ₩95,065 | -4.39% | 24.8만 |
|---|
| 2026.07.22 | ₩102,013 | ₩102,693 | ₩100,039 | ₩100,626 | -1.36% | 17.2만 |
|---|
| 2026.07.21 | ₩98,692 | ₩104,626 | ₩98,692 | ₩103,066 | +4.43% | 13.6만 |
|---|
| 2026.07.20 | ₩100,439 | ₩104,146 | ₩98,846 | ₩99,492 | -0.94% | 21.2만 |
|---|
| 2026.07.17 | ₩97,492 | ₩105,613 | ₩97,492 | ₩101,506 | +4.12% | 15.7만 |
|---|
| 2026.07.16 | ₩100,773 | ₩103,546 | ₩97,346 | ₩98,986 | -1.77% | 33만 |
|---|
| 2026.07.15 | ₩97,732 | ₩102,913 | ₩94,692 | ₩101,239 | +3.59% | 29.7만 |
|---|
| 2026.07.14 | ₩101,973 | ₩103,346 | ₩98,267 | ₩98,719 | -3.19% | 24.9만 |
|---|
| 2026.07.13 | ₩101,933 | ₩102,800 | ₩97,359 | ₩101,253 | -0.67% | 39만 |
|---|
| 2026.07.10 | ₩103,240 | ₩104,373 | ₩94,972 | ₩103,800 | +0.54% | 33.1만 |
|---|
| 2026.07.09 | ₩93,998 | ₩105,146 | ₩93,852 | ₩104,280 | +10.94% | 21.9만 |
|---|
| 2026.07.08 | ₩84,597 | ₩93,665 | ₩84,597 | ₩93,185 | +10.15% | 25.4만 |
|---|
| 2026.07.07 | ₩90,505 | ₩90,505 | ₩84,804 | ₩86,197 | -4.76% | 25.4만 |
|---|
| 2026.07.06 | ₩90,451 | ₩92,565 | ₩86,918 | ₩88,878 | -1.74% | 32.1만 |
|---|
| 2026.07.02 | ₩89,345 | ₩92,678 | ₩87,784 | ₩90,145 | +0.90% | 23.5만 |
|---|
| 2026.07.01 | ₩93,465 | ₩97,412 | ₩86,918 | ₩88,731 | -5.06% | 57.6만 |
|---|
| 2026.06.30 | ₩92,052 | ₩98,126 | ₩91,918 | ₩93,612 | +1.69% | 26만 |
|---|
| 2026.06.29 | ₩87,904 | ₩93,398 | ₩86,918 | ₩92,252 | +4.95% | 33.5만 |
|---|
| 2026.06.26 | ₩84,984 | ₩88,251 | ₩84,011 | ₩87,731 | +3.23% | 36.5만 |
|---|
| 2026.06.25 | ₩88,184 | ₩89,531 | ₩84,397 | ₩84,864 | -3.77% | 15.2만 |
|---|
| 2026.06.24 | ₩86,851 | ₩91,398 | ₩84,251 | ₩88,304 | +1.67% | 34.8만 |
|---|
| 2026.06.23 | ₩84,144 | ₩90,945 | ₩84,131 | ₩86,851 | +3.22% | 23.5만 |
|---|
| 2026.06.22 | ₩81,237 | ₩85,091 | ₩80,143 | ₩84,664 | +4.22% | 34.8만 |
|---|
| 2026.06.18 | ₩81,637 | ₩83,410 | ₩78,677 | ₩80,890 | -0.91% | 23.9만 |
|---|
| 2026.06.17 | ₩79,730 | ₩82,437 | ₩77,483 | ₩79,370 | -0.45% | 15.3만 |
|---|
| 2026.06.16 | ₩79,450 | ₩81,270 | ₩75,303 | ₩79,770 | +0.40% | 22.4만 |
|---|
| 2026.06.15 | ₩82,490 | ₩83,410 | ₩78,677 | ₩78,903 | -4.35% | 93.9만 |
|---|
| 2026.06.12 | ₩82,104 | ₩84,464 | ₩78,957 | ₩81,277 | -1.01% | 65.9만 |
|---|
| 2026.06.11 | ₩82,637 | ₩82,901 | ₩79,517 | ₩82,104 | -0.65% | 58.3만 |
|---|
| 2026.06.10 | ₩89,945 | ₩93,172 | ₩80,963 | ₩82,090 | -8.73% | 70.8만 |
|---|
| 2026.06.09 | ₩88,718 | ₩93,312 | ₩88,024 | ₩90,411 | +1.91% | 36.6만 |
|---|
| 2026.06.08 | ₩93,452 | ₩94,292 | ₩82,464 | ₩87,051 | -6.85% | 35.3만 |
|---|
| 2026.06.05 | ₩98,199 | ₩98,199 | ₩89,398 | ₩92,012 | -6.30% | 71.2만 |
|---|
| 2026.06.04 | ₩100,226 | ₩102,353 | ₩96,945 | ₩99,346 | -0.88% | 82.5만 |
|---|
| 2026.06.03 | ₩100,866 | ₩104,506 | ₩98,999 | ₩99,239 | -1.61% | 76.2만 |
|---|
| 2026.06.02 | ₩107,360 | ₩107,871 | ₩99,946 | ₩102,386 | -4.63% | 50.9만 |
|---|
| 2026.06.01 | ₩116,028 | ₩118,015 | ₩107,680 | ₩108,040 | -6.88% | 32.7만 |
|---|
| 2026.05.29 | ₩118,321 | ₩120,908 | ₩116,548 | ₩117,441 | -0.74% | 22만 |
|---|
| 2026.05.28 | ₩115,681 | ₩120,535 | ₩114,681 | ₩119,335 | +3.16% | 26.5만 |
|---|
| 2026.05.27 | ₩115,428 | ₩122,682 | ₩114,154 | ₩116,068 | +0.55% | 25.3만 |
|---|
| 2026.05.26 | ₩112,441 | ₩115,614 | ₩111,094 | ₩115,054 | +2.32% | 19.9만 |
|---|
| 2026.05.22 | ₩111,174 | ₩115,421 | ₩108,827 | ₩111,347 | +0.16% | 28.1만 |
|---|
| 2026.05.21 | ₩108,427 | ₩113,027 | ₩106,373 | ₩111,001 | +2.37% | 51.8만 |
|---|
| 2026.05.20 | ₩102,666 | ₩110,841 | ₩102,666 | ₩110,387 | +7.52% | 20.1만 |
|---|
| 2026.05.19 | ₩98,946 | ₩100,346 | ₩97,325 | ₩99,399 | +0.46% | 23.6만 |
|---|
| 2026.05.18 | ₩102,720 | ₩105,413 | ₩96,592 | ₩100,013 | -2.64% | 35.7만 |
|---|
| 2026.05.15 | ₩103,040 | ₩108,840 | ₩98,386 | ₩103,306 | +0.26% | 27만 |
|---|
| 2026.05.14 | ₩113,641 | ₩113,641 | ₩103,173 | ₩103,533 | -8.89% | 36.5만 |
|---|
| 2026.05.13 | ₩111,521 | ₩114,681 | ₩109,360 | ₩112,787 | +1.14% | 14.7만 |
|---|
| 2026.05.12 | ₩114,188 | ₩115,354 | ₩111,374 | ₩112,881 | -1.14% | 12.7만 |
|---|
| 2026.05.11 | ₩113,574 | ₩116,015 | ₩111,687 | ₩115,414 | +1.62% | 14.9만 |
|---|
| 2026.05.08 | ₩119,482 | ₩120,015 | ₩113,841 | ₩114,014 | -4.58% | 15만 |
|---|
| 2026.05.07 | ₩119,108 | ₩120,115 | ₩116,028 | ₩118,435 | -0.57% | 14만 |
|---|
| 2026.05.06 | ₩117,215 | ₩120,015 | ₩114,608 | ₩118,548 | +1.14% | 14.5만 |
|---|
| 2026.05.05 | ₩111,481 | ₩116,495 | ₩108,483 | ₩114,974 | +3.13% | 17.9만 |
|---|
| 2026.05.04 | ₩115,348 | ₩116,681 | ₩108,400 | ₩111,027 | -3.75% | 22.7만 |
|---|
| 2026.05.01 | ₩116,215 | ₩120,015 | ₩115,201 | ₩115,961 | -0.22% | 37.9만 |
|---|
| 2026.04.30 | ₩118,641 | ₩120,135 | ₩115,454 | ₩117,281 | -1.15% | 16.1만 |
|---|
| 2026.04.29 | ₩117,748 | ₩121,349 | ₩115,161 | ₩118,828 | +0.92% | 16.4만 |
|---|
| 2026.04.28 | ₩118,455 | ₩120,682 | ₩114,008 | ₩118,668 | +0.18% | 27.5만 |
|---|
| 2026.04.27 | ₩117,921 | ₩122,682 | ₩117,348 | ₩120,335 | +2.05% | 21.8만 |
|---|
| 2026.04.24 | ₩117,708 | ₩121,502 | ₩114,681 | ₩118,895 | +1.01% | 12.6만 |
|---|
| 2026.04.23 | ₩120,215 | ₩120,935 | ₩117,121 | ₩118,255 | -1.63% | 19.2만 |
|---|
| 2026.04.22 | ₩116,521 | ₩120,215 | ₩116,015 | ₩120,215 | +3.17% | 15.4만 |
|---|
| 2026.04.21 | ₩120,522 | ₩121,168 | ₩114,148 | ₩116,575 | -3.28% | 23.5만 |
|---|
| 2026.04.20 | ₩121,629 | ₩123,082 | ₩118,682 | ₩121,068 | -0.46% | 7.7만 |
|---|
| 2026.04.17 | ₩120,468 | ₩123,202 | ₩119,282 | ₩119,882 | -0.49% | 11.5만 |
|---|
| 2026.04.16 | ₩118,682 | ₩119,388 | ₩114,681 | ₩118,215 | -0.39% | 19.8만 |
|---|
| 2026.04.15 | ₩118,255 | ₩120,382 | ₩116,695 | ₩119,508 | +1.06% | 10.8만 |
|---|
| 2026.04.14 | ₩113,628 | ₩120,495 | ₩113,628 | ₩118,868 | +4.61% | 9.9만 |
|---|
| 2026.04.13 | ₩112,267 | ₩116,015 | ₩109,334 | ₩113,588 | +1.18% | 13.8만 |
|---|
| 2026.04.10 | ₩114,121 | ₩114,121 | ₩109,894 | ₩111,414 | -2.37% | 15.9만 |
|---|
| 2026.04.09 | ₩108,134 | ₩115,268 | ₩106,493 | ₩114,561 | +5.94% | 24.2만 |
|---|
| 2026.04.08 | ₩106,413 | ₩111,067 | ₩102,446 | ₩110,360 | +3.71% | 25.9만 |
|---|
| 2026.04.07 | ₩98,519 | ₩103,346 | ₩94,939 | ₩102,506 | +4.05% | 16.4만 |
|---|
| 2026.04.06 | ₩96,145 | ₩102,680 | ₩95,345 | ₩99,986 | +3.99% | 16.4만 |
|---|
| 2026.04.02 | ₩93,425 | ₩97,452 | ₩91,385 | ₩95,292 | +2.00% | 18.9만 |
|---|
| 2026.04.01 | ₩99,586 | ₩101,613 | ₩92,212 | ₩95,639 | -3.96% | 31.8만 |
|---|
| 2026.03.31 | ₩93,265 | ₩100,019 | ₩92,538 | ₩97,305 | +4.33% | 20.6만 |
|---|
| 2026.03.30 | ₩94,532 | ₩96,999 | ₩88,278 | ₩91,278 | -3.44% | 17.9만 |
|---|
| 2026.03.27 | ₩96,052 | ₩99,546 | ₩92,558 | ₩93,478 | -2.68% | 17.8만 |
|---|
| 2026.03.26 | ₩97,959 | ₩99,632 | ₩96,072 | ₩97,759 | -0.20% | 13.4만 |
|---|
| 2026.03.25 | ₩98,372 | ₩102,693 | ₩97,892 | ₩98,812 | +0.45% | 15.1만 |
|---|
| 2026.03.24 | ₩94,759 | ₩96,465 | ₩92,812 | ₩96,265 | +1.59% | 6.9만 |
|---|
| 2026.03.23 | ₩97,092 | ₩100,946 | ₩96,639 | ₩96,639 | -0.47% | 17.7만 |
|---|
| 2026.03.20 | ₩96,492 | ₩99,399 | ₩94,465 | ₩95,505 | -1.02% | 29.6만 |
|---|
| 2026.03.19 | ₩93,345 | ₩97,459 | ₩92,449 | ₩96,385 | +3.26% | 22.4만 |
|---|
| 2026.03.18 | ₩94,692 | ₩95,079 | ₩92,692 | ₩93,145 | -1.63% | 7.9만 |
|---|
| 2026.03.17 | ₩98,466 | ₩101,386 | ₩96,079 | ₩96,185 | -2.32% | 9.2만 |
|---|
| 2026.03.16 | ₩98,172 | ₩102,365 | ₩97,252 | ₩97,626 | -0.56% | 11.1만 |
|---|
| 2026.03.13 | ₩97,119 | ₩100,319 | ₩94,598 | ₩96,012 | -1.14% | 19.7만 |
|---|
| 2026.03.12 | ₩97,799 | ₩100,726 | ₩92,025 | ₩96,345 | -1.49% | 23.5만 |
|---|
| 2026.03.11 | ₩105,280 | ₩107,227 | ₩98,526 | ₩101,119 | -3.95% | 22.7만 |
|---|
| 2026.03.10 | ₩105,840 | ₩112,401 | ₩105,707 | ₩106,187 | +0.33% | 11.3만 |
|---|
| 2026.03.09 | ₩100,493 | ₩109,334 | ₩98,519 | ₩107,293 | +6.77% | 8만 |
|---|
| 2026.03.06 | ₩102,693 | ₩104,013 | ₩97,779 | ₩102,506 | -0.18% | 11.7만 |
|---|
| 2026.03.05 | ₩105,760 | ₩107,347 | ₩102,960 | ₩103,746 | -1.90% | 14.9만 |
|---|
| 2026.03.04 | ₩106,680 | ₩108,080 | ₩105,693 | ₩105,760 | -0.86% | 6.4만 |
|---|
| 2026.03.03 | ₩107,213 | ₩108,014 | ₩104,780 | ₩106,680 | -0.50% | 6.8만 |
|---|
| 2026.03.02 | ₩108,040 | ₩111,041 | ₩105,867 | ₩110,427 | +2.21% | 7.6만 |
|---|
| 2026.02.27 | ₩112,347 | ₩114,848 | ₩108,067 | ₩111,774 | -0.51% | 5.5만 |
|---|
| 2026.02.26 | ₩121,282 | ₩121,282 | ₩112,361 | ₩114,014 | -5.99% | 9.8만 |
|---|
| 2026.02.25 | ₩120,002 | ₩121,335 | ₩116,388 | ₩120,015 | +0.01% | 7.2만 |
|---|
| 2026.02.24 | ₩115,014 | ₩121,349 | ₩114,014 | ₩118,802 | +3.29% | 9.4만 |
|---|
| 2026.02.23 | ₩115,028 | ₩115,868 | ₩107,587 | ₩115,348 | +0.28% | 11만 |
|---|
| 2026.02.20 | ₩113,494 | ₩117,055 | ₩110,294 | ₩113,988 | +0.43% | 8.8만 |
|---|
| 2026.02.19 | ₩105,627 | ₩115,414 | ₩104,013 | ₩114,788 | +8.67% | 11.8만 |
|---|
| 2026.02.18 | ₩111,734 | ₩112,427 | ₩106,860 | ₩107,080 | -4.17% | 5.4만 |
|---|
| 2026.02.17 | ₩103,480 | ₩112,894 | ₩101,786 | ₩111,894 | +8.13% | 6.2만 |
|---|
| 2026.02.13 | ₩107,787 | ₩110,520 | ₩98,959 | ₩103,880 | -3.62% | 7.4만 |
|---|
| 2026.02.12 | ₩103,906 | ₩108,174 | ₩99,952 | ₩107,440 | +3.40% | 21.7만 |
|---|
| 2026.02.11 | ₩100,679 | ₩104,420 | ₩98,326 | ₩103,906 | +3.21% | 16.5만 |
|---|
| 2026.02.10 | ₩101,639 | ₩102,960 | ₩98,706 | ₩99,852 | -1.76% | 7.8만 |
|---|
| 2026.02.09 | ₩101,973 | ₩104,466 | ₩98,159 | ₩99,852 | -2.08% | 7.7만 |
|---|
| 2026.02.06 | ₩99,732 | ₩103,680 | ₩99,515 | ₩101,306 | +1.58% | 11.7만 |
|---|
| 2026.02.05 | ₩100,359 | ₩108,014 | ₩96,112 | ₩97,452 | -2.90% | 12.9만 |
|---|
| 2026.02.04 | ₩102,399 | ₩102,399 | ₩97,105 | ₩101,346 | -1.03% | 17.9만 |
|---|
| 2026.02.03 | ₩104,693 | ₩108,014 | ₩100,786 | ₩101,599 | -2.96% | 7.9만 |
|---|
| 2026.02.02 | ₩102,960 | ₩111,147 | ₩102,680 | ₩104,866 | +1.85% | 16.6만 |
|---|
| 2026.01.30 | ₩108,947 | ₩108,947 | ₩103,213 | ₩103,680 | -4.83% | 19.7만 |
|---|
| 2026.01.29 | ₩107,000 | ₩112,614 | ₩105,347 | ₩109,987 | +2.79% | 12.3만 |
|---|
| 2026.01.28 | ₩113,348 | ₩113,908 | ₩107,000 | ₩107,000 | -5.60% | 7.3만 |
|---|
| 2026.01.27 | ₩113,748 | ₩116,788 | ₩111,341 | ₩113,348 | -0.35% | 8.2만 |
|---|
| 2026.01.26 | ₩115,681 | ₩116,015 | ₩113,348 | ₩114,881 | -0.69% | 4.9만 |
|---|
| 2026.01.23 | ₩119,628 | ₩119,795 | ₩114,694 | ₩116,015 | -3.02% | 8.2만 |
|---|
| 2026.01.22 | ₩115,388 | ₩121,349 | ₩115,388 | ₩120,535 | +4.46% | 12.4만 |
|---|
| 2026.01.21 | ₩111,094 | ₩115,348 | ₩108,974 | ₩114,734 | +3.28% | 8.4만 |
|---|
| 2026.01.20 | ₩116,148 | ₩118,682 | ₩109,414 | ₩110,681 | -4.71% | 27.3만 |
|---|
| 2026.01.16 | ₩119,468 | ₩119,575 | ₩115,608 | ₩117,348 | -1.77% | 12.9만 |
|---|
| 2026.01.15 | ₩118,415 | ₩120,415 | ₩117,055 | ₩119,895 | +1.25% | 9만 |
|---|
| 2026.01.14 | ₩120,015 | ₩122,015 | ₩117,761 | ₩120,308 | +0.24% | 9.6만 |
|---|
| 2026.01.13 | ₩117,068 | ₩122,682 | ₩117,068 | ₩119,228 | +1.85% | 18.5만 |
|---|
| 2026.01.12 | ₩118,455 | ₩120,055 | ₩114,588 | ₩118,241 | -0.18% | 10.8만 |
|---|
| 2026.01.09 | ₩120,175 | ₩123,662 | ₩114,208 | ₩115,681 | -3.74% | 18.2만 |
|---|
| 2026.01.08 | ₩127,509 | ₩127,509 | ₩115,054 | ₩120,028 | -5.87% | 97.6만 |
|---|
| 2026.01.07 | ₩122,202 | ₩132,963 | ₩106,013 | ₩127,996 | +4.74% | 46.4만 |
|---|
| 2026.01.06 | ₩159,753 | ₩165,021 | ₩119,064 | ₩124,296 | -22.20% | 112.3만 |
|---|
| 2026.01.05 | ₩110,961 | ₩110,961 | ₩96,059 | ₩106,693 | -3.85% | 26.2만 |
|---|
| 2026.01.02 | ₩106,027 | ₩112,787 | ₩101,346 | ₩111,294 | +4.97% | 31.1만 |
|---|
| 2025.12.31 | ₩100,159 | ₩107,880 | ₩100,159 | ₩104,066 | +3.90% | 32.3만 |
|---|
| 2025.12.30 | ₩104,360 | ₩108,014 | ₩100,946 | ₩101,146 | -3.08% | 26.3만 |
|---|
| 2025.12.29 | ₩108,374 | ₩109,480 | ₩103,613 | ₩104,173 | -3.88% | 14.2만 |
|---|
| 2025.12.26 | ₩113,401 | ₩118,235 | ₩108,747 | ₩109,507 | -3.43% | 18.8만 |
|---|
| 2025.12.24 | ₩112,881 | ₩119,624 | ₩112,014 | ₩112,894 | +0.01% | 11.8만 |
|---|
| 2025.12.23 | ₩110,801 | ₩115,388 | ₩110,554 | ₩112,374 | +1.42% | 10.9만 |
|---|
| 2025.12.22 | ₩111,014 | ₩113,234 | ₩109,260 | ₩110,694 | -0.29% | 18만 |
|---|
| 2025.12.19 | ₩104,666 | ₩116,815 | ₩104,666 | ₩112,014 | +7.02% | 15.9만 |
|---|
| 2025.12.18 | ₩117,455 | ₩117,455 | ₩103,746 | ₩105,186 | -10.45% | 18.4만 |
|---|
| 2025.12.17 | ₩124,949 | ₩125,349 | ₩111,214 | ₩117,455 | -6.00% | 20.5만 |
|---|
| 2025.12.16 | ₩113,094 | ₩130,350 | ₩113,094 | ₩125,336 | +10.82% | 35.1만 |
|---|
| 2025.12.15 | ₩113,548 | ₩117,348 | ₩113,147 | ₩114,241 | +0.61% | 11.5만 |
|---|
| 2025.12.12 | ₩118,962 | ₩124,549 | ₩109,228 | ₩112,267 | -5.63% | 8.4만 |
|---|
| 2025.12.11 | ₩113,081 | ₩123,790 | ₩105,560 | ₩118,695 | +4.96% | 14.3만 |
|---|
| 2025.12.10 | ₩103,520 | ₩115,648 | ₩103,386 | ₩112,534 | +8.71% | 8.8만 |
|---|
| 2025.12.09 | ₩106,947 | ₩109,240 | ₩102,813 | ₩103,213 | -3.49% | 6.9만 |
|---|
| 2025.12.08 | ₩107,520 | ₩117,348 | ₩100,106 | ₩108,174 | +0.61% | 16.8만 |
|---|
| 2025.12.05 | ₩97,319 | ₩109,347 | ₩96,199 | ₩107,347 | +10.30% | 19.7만 |
|---|
| 2025.12.04 | ₩96,932 | ₩98,746 | ₩94,812 | ₩96,679 | -0.26% | 12.5만 |
|---|
| 2025.12.03 | ₩94,012 | ₩99,719 | ₩92,169 | ₩98,759 | +5.05% | 36.5만 |
|---|
| 2025.12.02 | ₩93,278 | ₩101,333 | ₩92,945 | ₩93,798 | +0.56% | 28.3만 |
|---|
| 2025.12.01 | ₩93,012 | ₩95,839 | ₩91,251 | ₩93,678 | +0.72% | 10.5만 |
|---|
| 2025.11.28 | ₩89,505 | ₩95,332 | ₩88,198 | ₩93,345 | +4.29% | 5.4만 |
|---|
| 2025.11.26 | ₩87,664 | ₩89,505 | ₩85,344 | ₩88,224 | +0.64% | 5.6만 |
|---|
| 2025.11.25 | ₩81,037 | ₩87,798 | ₩78,690 | ₩87,384 | +7.83% | 9.1만 |
|---|
| 2025.11.24 | ₩78,743 | ₩81,197 | ₩78,677 | ₩80,637 | +2.40% | 9만 |
|---|
| 2025.11.21 | ₩76,436 | ₩80,317 | ₩75,543 | ₩78,130 | +2.22% | 25.6만 |
|---|
| 2025.11.20 | ₩78,677 | ₩80,543 | ₩76,156 | ₩76,596 | -2.64% | 9.3만 |
|---|
| 2025.11.19 | ₩76,690 | ₩79,197 | ₩76,023 | ₩77,730 | +1.36% | 11.9만 |
|---|
| 2025.11.18 | ₩76,156 | ₩79,890 | ₩76,156 | ₩76,983 | +1.09% | 20.2만 |
|---|
| 2025.11.17 | ₩77,116 | ₩81,344 | ₩76,010 | ₩77,343 | +0.29% | 22.2만 |
|---|
| 2025.11.14 | ₩76,396 | ₩80,577 | ₩75,036 | ₩77,196 | +1.05% | 20.7만 |
|---|
| 2025.11.13 | ₩80,570 | ₩82,421 | ₩75,223 | ₩77,823 | -3.41% | 35.9만 |
|---|
| 2025.11.12 | ₩79,997 | ₩82,010 | ₩78,010 | ₩80,210 | +0.27% | 28.8만 |
|---|
| 2025.11.11 | ₩79,023 | ₩79,023 | ₩73,356 | ₩78,997 | -0.03% | 48.5만 |
|---|
| 2025.11.10 | ₩78,677 | ₩80,677 | ₩77,170 | ₩79,077 | +0.51% | 26만 |
|---|
| 2025.11.07 | ₩76,956 | ₩79,077 | ₩74,009 | ₩78,396 | +1.87% | 8.3만 |
|---|
| 2025.11.06 | ₩69,515 | ₩75,769 | ₩69,515 | ₩74,823 | +7.63% | 10.8만 |
|---|
| 2025.11.05 | ₩68,289 | ₩71,276 | ₩66,675 | ₩69,569 | +1.87% | 8.3만 |
|---|
| 2025.11.04 | ₩68,142 | ₩70,049 | ₩66,675 | ₩68,395 | +0.37% | 14.2만 |
|---|
| 2025.11.03 | ₩73,463 | ₩74,676 | ₩68,009 | ₩68,622 | -6.59% | 7.4만 |
|---|
| 2025.10.31 | ₩72,556 | ₩74,029 | ₩69,875 | ₩73,009 | +0.62% | 12.5만 |
|---|
| 2025.10.30 | ₩70,555 | ₩73,889 | ₩69,395 | ₩72,636 | +2.95% | 4.7만 |
|---|
| 2025.10.29 | ₩75,703 | ₩76,736 | ₩71,289 | ₩71,929 | -4.99% | 10.7만 |
|---|
| 2025.10.28 | ₩78,636 | ₩78,739 | ₩72,796 | ₩76,623 | -2.56% | 19.5만 |
|---|
| 2025.10.27 | ₩82,984 | ₩84,911 | ₩76,316 | ₩78,383 | -5.54% | 26.1만 |
|---|
| 2025.10.24 | ₩82,944 | ₩86,417 | ₩81,063 | ₩81,584 | -1.64% | 30.3만 |
|---|
| 2025.10.23 | ₩82,877 | ₩86,144 | ₩81,410 | ₩82,064 | -0.98% | 20.4만 |
|---|
| 2025.10.22 | ₩92,932 | ₩92,945 | ₩79,810 | ₩82,930 | -10.76% | 14.9만 |
|---|
| 2025.10.21 | ₩88,664 | ₩92,638 | ₩85,571 | ₩92,585 | +4.42% | 25.9만 |
|---|
| 2025.10.20 | ₩84,531 | ₩90,238 | ₩82,950 | ₩87,624 | +3.66% | 18.6만 |
|---|
| 2025.10.17 | ₩87,598 | ₩92,972 | ₩83,504 | ₩84,197 | -3.88% | 8.1만 |
|---|
| 2025.10.16 | ₩90,625 | ₩93,592 | ₩84,944 | ₩88,544 | -2.30% | 10.9만 |
|---|
| 2025.10.15 | ₩91,598 | ₩93,652 | ₩84,817 | ₩90,731 | -0.95% | 20.2만 |
|---|
| 2025.10.14 | ₩84,037 | ₩92,718 | ₩76,010 | ₩91,171 | +8.49% | 19.6만 |
|---|
| 2025.10.13 | ₩84,864 | ₩87,211 | ₩78,196 | ₩86,637 | +2.09% | 8.5만 |
|---|
| 2025.10.10 | ₩82,277 | ₩86,611 | ₩79,810 | ₩84,397 | +2.58% | 11.2만 |
|---|