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 | ₩70,009 | ₩74,454 | ₩69,288 | ₩72,145 | +3.05% | 9.8만 |
| 2026.10.08 | ₩68,087 | ₩70,263 | ₩65,791 | ₩69,409 | +1.94% | 6.8만 |
| 2026.10.07 | ₩63,042 | ₩70,757 | ₩63,042 | ₩69,409 | +10.10% | 68.9만 |
| 2026.10.06 | ₩66,459 | ₩66,739 | ₩63,536 | ₩64,403 | -3.09% | 10.8만 |
| 2026.10.05 | ₩67,660 | ₩68,521 | ₩65,518 | ₩66,459 | -1.78% | 5.6만 |
| 2026.10.02 | ₩66,218 | ₩68,127 | ₩65,071 | ₩67,660 | +2.18% | 15.5만 |
| 2026.10.01 | ₩66,125 | ₩69,569 | ₩64,777 | ₩65,685 | -0.67% | 16.7만 |
| 2026.09.30 | ₩66,739 | ₩68,015 | ₩65,418 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,499 |
| -0.36% |
| 8만 |
| 2026.09.29 | ₩70,964 | ₩70,964 | ₩66,112 | ₩66,392 | -6.44% | 9.7만 |
|---|
| 2026.09.28 | ₩70,330 | ₩70,330 | ₩66,142 | ₩68,955 | -1.95% | 9.2만 |
|---|
| 2026.09.25 | ₩71,184 | ₩72,565 | ₩68,621 | ₩69,142 | -2.87% | 21.1만 |
|---|
| 2026.09.24 | ₩77,297 | ₩77,818 | ₩70,617 | ₩71,424 | -7.60% | 13만 |
|---|
| 2026.09.23 | ₩80,674 | ₩80,674 | ₩75,415 | ₩77,310 | -4.17% | 9만 |
|---|
| 2026.09.22 | ₩80,567 | ₩83,357 | ₩80,287 | ₩80,981 | +0.51% | 6.5만 |
|---|
| 2026.09.21 | ₩82,730 | ₩82,730 | ₩78,986 | ₩79,366 | -4.07% | 9.2만 |
|---|
| 2026.09.18 | ₩81,835 | ₩82,903 | ₩80,721 | ₩81,395 | -0.54% | 14.2만 |
|---|
| 2026.09.17 | ₩80,327 | ₩83,103 | ₩79,940 | ₩82,156 | +2.28% | 6.7만 |
|---|
| 2026.09.16 | ₩80,380 | ₩81,528 | ₩76,857 | ₩78,899 | -1.84% | 9.7만 |
|---|
| 2026.09.15 | ₩82,623 | ₩82,623 | ₩79,079 | ₩80,380 | -2.71% | 5.9만 |
|---|
| 2026.09.14 | ₩84,492 | ₩85,286 | ₩83,864 | ₩84,598 | +0.13% | 4.2만 |
|---|
| 2026.09.11 | ₩88,429 | ₩88,429 | ₩83,314 | ₩84,331 | -4.63% | 12.9만 |
|---|
| 2026.09.10 | ₩85,399 | ₩88,095 | ₩84,345 | ₩86,761 | +1.59% | 8.7만 |
|---|
| 2026.09.09 | ₩88,816 | ₩90,445 | ₩86,411 | ₩86,841 | -2.22% | 4.3만 |
|---|
| 2026.09.08 | ₩86,854 | ₩90,458 | ₩85,826 | ₩89,310 | +2.83% | 6.5만 |
|---|
| 2026.09.04 | ₩90,551 | ₩92,187 | ₩86,133 | ₩86,974 | -3.95% | 9.3만 |
|---|
| 2026.09.03 | ₩96,037 | ₩96,064 | ₩89,764 | ₩90,792 | -5.46% | 13.1만 |
|---|
| 2026.09.02 | ₩95,330 | ₩97,879 | ₩94,589 | ₩94,930 | -0.42% | 6.7만 |
|---|
| 2026.09.01 | ₩94,462 | ₩96,885 | ₩93,108 | ₩94,556 | +0.10% | 6.6만 |
|---|
| 2026.08.31 | ₩95,877 | ₩96,278 | ₩94,556 | ₩95,744 | -0.14% | 5.2만 |
|---|
| 2026.08.28 | ₩98,213 | ₩99,201 | ₩96,311 | ₩97,185 | -1.05% | 10.7만 |
|---|
| 2026.08.27 | ₩102,364 | ₩102,511 | ₩98,680 | ₩99,488 | -2.81% | 6.2만 |
|---|
| 2026.08.26 | ₩106,435 | ₩106,475 | ₩101,997 | ₩102,284 | -3.90% | 7.1만 |
|---|
| 2026.08.25 | ₩104,593 | ₩110,119 | ₩104,553 | ₩106,102 | +1.44% | 16만 |
|---|
| 2026.08.24 | ₩102,845 | ₩105,327 | ₩99,361 | ₩102,811 | -0.03% | 10.8만 |
|---|
| 2026.08.21 | ₩105,301 | ₩106,195 | ₩103,092 | ₩103,339 | -1.86% | 16.6만 |
|---|
| 2026.08.20 | ₩111,254 | ₩113,456 | ₩104,607 | ₩104,860 | -5.75% | 12.4만 |
|---|
| 2026.08.19 | ₩114,524 | ₩116,126 | ₩111,107 | ₩113,109 | -1.24% | 11.6만 |
|---|
| 2026.08.18 | ₩106,088 | ₩112,689 | ₩105,081 | ₩112,175 | +5.74% | 12.8만 |
|---|
| 2026.08.17 | ₩102,004 | ₩107,009 | ₩100,769 | ₩106,088 | +4.00% | 31.2만 |
|---|
| 2026.08.14 | ₩102,818 | ₩104,086 | ₩100,489 | ₩102,031 | -0.77% | 15.1만 |
|---|
| 2026.08.13 | ₩107,116 | ₩107,116 | ₩102,778 | ₩104,113 | -2.80% | 7.8만 |
|---|
| 2026.08.12 | ₩107,770 | ₩108,558 | ₩104,580 | ₩105,941 | -1.70% | 10.8만 |
|---|
| 2026.08.11 | ₩108,184 | ₩108,785 | ₩105,688 | ₩107,116 | -0.99% | 35만 |
|---|
| 2026.08.10 | ₩105,181 | ₩108,518 | ₩103,219 | ₩107,837 | +2.53% | 11.8만 |
|---|
| 2026.08.07 | ₩109,011 | ₩110,787 | ₩104,113 | ₩105,888 | -2.87% | 15.6만 |
|---|
| 2026.08.06 | ₩106,409 | ₩110,613 | ₩106,409 | ₩107,850 | +1.35% | 14.1만 |
|---|
| 2026.08.05 | ₩103,886 | ₩106,916 | ₩103,112 | ₩106,782 | +2.79% | 11.7만 |
|---|
| 2026.08.04 | ₩100,149 | ₩105,448 | ₩99,041 | ₩103,245 | +3.09% | 16.7만 |
|---|
| 2026.08.03 | ₩97,893 | ₩100,648 | ₩94,783 | ₩98,480 | +0.60% | 27.6만 |
|---|
| 2026.07.31 | ₩98,627 | ₩99,428 | ₩95,223 | ₩97,786 | -0.85% | 21.3만 |
|---|
| 2026.07.30 | ₩95,557 | ₩100,776 | ₩95,363 | ₩99,615 | +4.25% | 20.7만 |
|---|
| 2026.07.29 | ₩96,304 | ₩97,626 | ₩91,833 | ₩94,849 | -1.51% | 19.7만 |
|---|
| 2026.07.28 | ₩96,251 | ₩97,452 | ₩93,702 | ₩96,051 | -0.21% | 23.9만 |
|---|
| 2026.07.27 | ₩94,663 | ₩98,760 | ₩93,648 | ₩95,984 | +1.40% | 19.5만 |
|---|
| 2026.07.24 | ₩96,064 | ₩98,100 | ₩94,175 | ₩95,210 | -0.89% | 34.6만 |
|---|
| 2026.07.23 | ₩99,521 | ₩100,522 | ₩94,322 | ₩95,156 | -4.39% | 24.8만 |
|---|
| 2026.07.22 | ₩102,111 | ₩102,791 | ₩100,135 | ₩100,722 | -1.36% | 17.2만 |
|---|
| 2026.07.21 | ₩98,787 | ₩104,727 | ₩98,787 | ₩103,165 | +4.43% | 13.6만 |
|---|
| 2026.07.20 | ₩100,536 | ₩104,246 | ₩98,941 | ₩99,588 | -0.94% | 21.2만 |
|---|
| 2026.07.17 | ₩97,586 | ₩105,715 | ₩97,586 | ₩101,603 | +4.12% | 15.7만 |
|---|
| 2026.07.16 | ₩100,869 | ₩103,646 | ₩97,439 | ₩99,081 | -1.77% | 33만 |
|---|
| 2026.07.15 | ₩97,826 | ₩103,012 | ₩94,783 | ₩101,336 | +3.59% | 29.7만 |
|---|
| 2026.07.14 | ₩102,071 | ₩103,445 | ₩98,361 | ₩98,814 | -3.19% | 24.9만 |
|---|
| 2026.07.13 | ₩102,031 | ₩102,898 | ₩97,452 | ₩101,350 | -0.67% | 39만 |
|---|
| 2026.07.10 | ₩103,339 | ₩104,473 | ₩95,063 | ₩103,899 | +0.54% | 33.1만 |
|---|
| 2026.07.09 | ₩94,089 | ₩105,247 | ₩93,942 | ₩104,380 | +10.94% | 21.9만 |
|---|
| 2026.07.08 | ₩84,678 | ₩93,755 | ₩84,678 | ₩93,274 | +10.15% | 25.4만 |
|---|
| 2026.07.07 | ₩90,592 | ₩90,592 | ₩84,885 | ₩86,280 | -4.76% | 25.4만 |
|---|
| 2026.07.06 | ₩90,538 | ₩92,654 | ₩87,001 | ₩88,963 | -1.74% | 32.1만 |
|---|
| 2026.07.02 | ₩89,430 | ₩92,767 | ₩87,869 | ₩90,231 | +0.90% | 23.5만 |
|---|
| 2026.07.01 | ₩93,555 | ₩97,506 | ₩87,001 | ₩88,816 | -5.06% | 57.6만 |
|---|
| 2026.06.30 | ₩92,140 | ₩98,220 | ₩92,006 | ₩93,702 | +1.69% | 26만 |
|---|
| 2026.06.29 | ₩87,989 | ₩93,488 | ₩87,001 | ₩92,340 | +4.95% | 33.5만 |
|---|
| 2026.06.26 | ₩85,066 | ₩88,336 | ₩84,091 | ₩87,815 | +3.23% | 36.5만 |
|---|
| 2026.06.25 | ₩88,269 | ₩89,617 | ₩84,478 | ₩84,945 | -3.77% | 15.2만 |
|---|
| 2026.06.24 | ₩86,934 | ₩91,486 | ₩84,331 | ₩88,389 | +1.67% | 34.8만 |
|---|
| 2026.06.23 | ₩84,225 | ₩91,032 | ₩84,211 | ₩86,934 | +3.22% | 23.5만 |
|---|
| 2026.06.22 | ₩81,315 | ₩85,172 | ₩80,220 | ₩84,745 | +4.22% | 34.8만 |
|---|
| 2026.06.18 | ₩81,715 | ₩83,490 | ₩78,752 | ₩80,968 | -0.91% | 23.9만 |
|---|
| 2026.06.17 | ₩79,806 | ₩82,516 | ₩77,557 | ₩79,446 | -0.45% | 15.3만 |
|---|
| 2026.06.16 | ₩79,526 | ₩81,348 | ₩75,375 | ₩79,847 | +0.40% | 22.4만 |
|---|
| 2026.06.15 | ₩82,569 | ₩83,490 | ₩78,752 | ₩78,979 | -4.35% | 93.9만 |
|---|
| 2026.06.12 | ₩82,182 | ₩84,545 | ₩79,032 | ₩81,355 | -1.01% | 65.9만 |
|---|
| 2026.06.11 | ₩82,716 | ₩82,981 | ₩79,593 | ₩82,182 | -0.65% | 58.3만 |
|---|
| 2026.06.10 | ₩90,031 | ₩93,261 | ₩81,041 | ₩82,169 | -8.73% | 70.8만 |
|---|
| 2026.06.09 | ₩88,803 | ₩93,401 | ₩88,109 | ₩90,498 | +1.91% | 36.6만 |
|---|
| 2026.06.08 | ₩93,541 | ₩94,382 | ₩82,543 | ₩87,134 | -6.85% | 35.3만 |
|---|
| 2026.06.05 | ₩98,293 | ₩98,293 | ₩89,484 | ₩92,100 | -6.30% | 71.2만 |
|---|
| 2026.06.04 | ₩100,322 | ₩102,451 | ₩97,039 | ₩99,441 | -0.88% | 82.5만 |
|---|
| 2026.06.03 | ₩100,963 | ₩104,607 | ₩99,094 | ₩99,334 | -1.61% | 76.2만 |
|---|
| 2026.06.02 | ₩107,463 | ₩107,974 | ₩100,042 | ₩102,484 | -4.63% | 50.9만 |
|---|
| 2026.06.01 | ₩116,139 | ₩118,128 | ₩107,783 | ₩108,144 | -6.88% | 32.7만 |
|---|
| 2026.05.29 | ₩118,435 | ₩121,025 | ₩116,660 | ₩117,554 | -0.74% | 22만 |
|---|
| 2026.05.28 | ₩115,792 | ₩120,651 | ₩114,791 | ₩119,449 | +3.16% | 26.5만 |
|---|
| 2026.05.27 | ₩115,539 | ₩122,800 | ₩114,264 | ₩116,179 | +0.55% | 25.3만 |
|---|
| 2026.05.26 | ₩112,549 | ₩115,725 | ₩111,201 | ₩115,165 | +2.32% | 19.9만 |
|---|
| 2026.05.22 | ₩111,281 | ₩115,532 | ₩108,931 | ₩111,454 | +0.16% | 28.1만 |
|---|
| 2026.05.21 | ₩108,531 | ₩113,136 | ₩106,475 | ₩111,107 | +2.37% | 51.8만 |
|---|
| 2026.05.20 | ₩102,765 | ₩110,947 | ₩102,765 | ₩110,493 | +7.52% | 20.1만 |
|---|
| 2026.05.19 | ₩99,041 | ₩100,442 | ₩97,419 | ₩99,495 | +0.46% | 23.6만 |
|---|
| 2026.05.18 | ₩102,818 | ₩105,514 | ₩96,685 | ₩100,109 | -2.64% | 35.7만 |
|---|
| 2026.05.15 | ₩103,138 | ₩108,945 | ₩98,480 | ₩103,405 | +0.26% | 27만 |
|---|
| 2026.05.14 | ₩113,750 | ₩113,750 | ₩103,272 | ₩103,632 | -8.89% | 36.5만 |
|---|
| 2026.05.13 | ₩111,628 | ₩114,791 | ₩109,465 | ₩112,896 | +1.14% | 14.7만 |
|---|
| 2026.05.12 | ₩114,297 | ₩115,465 | ₩111,481 | ₩112,989 | -1.14% | 12.7만 |
|---|
| 2026.05.11 | ₩113,683 | ₩116,126 | ₩111,794 | ₩115,525 | +1.62% | 14.9만 |
|---|
| 2026.05.08 | ₩119,596 | ₩120,130 | ₩113,950 | ₩114,124 | -4.58% | 15만 |
|---|
| 2026.05.07 | ₩119,223 | ₩120,230 | ₩116,139 | ₩118,548 | -0.57% | 14만 |
|---|
| 2026.05.06 | ₩117,327 | ₩120,130 | ₩114,718 | ₩118,662 | +1.14% | 14.5만 |
|---|
| 2026.05.05 | ₩111,588 | ₩116,606 | ₩108,587 | ₩115,085 | +3.13% | 17.9만 |
|---|
| 2026.05.04 | ₩115,458 | ₩116,793 | ₩108,504 | ₩111,134 | -3.75% | 22.7만 |
|---|
| 2026.05.01 | ₩116,326 | ₩120,130 | ₩115,312 | ₩116,072 | -0.22% | 37.9만 |
|---|
| 2026.04.30 | ₩118,755 | ₩120,250 | ₩115,565 | ₩117,394 | -1.15% | 16.1만 |
|---|
| 2026.04.29 | ₩117,861 | ₩121,465 | ₩115,272 | ₩118,942 | +0.92% | 16.4만 |
|---|
| 2026.04.28 | ₩118,569 | ₩120,798 | ₩114,117 | ₩118,782 | +0.18% | 27.5만 |
|---|
| 2026.04.27 | ₩118,035 | ₩122,800 | ₩117,461 | ₩120,451 | +2.05% | 21.8만 |
|---|
| 2026.04.24 | ₩117,821 | ₩121,618 | ₩114,791 | ₩119,009 | +1.01% | 12.6만 |
|---|
| 2026.04.23 | ₩120,330 | ₩121,051 | ₩117,234 | ₩118,368 | -1.63% | 19.2만 |
|---|
| 2026.04.22 | ₩116,633 | ₩120,330 | ₩116,126 | ₩120,330 | +3.17% | 15.4만 |
|---|
| 2026.04.21 | ₩120,637 | ₩121,285 | ₩114,257 | ₩116,686 | -3.28% | 23.5만 |
|---|
| 2026.04.20 | ₩121,745 | ₩123,200 | ₩118,795 | ₩121,185 | -0.46% | 7.7만 |
|---|
| 2026.04.17 | ₩120,584 | ₩123,320 | ₩119,396 | ₩119,997 | -0.49% | 11.5만 |
|---|
| 2026.04.16 | ₩118,795 | ₩119,503 | ₩114,791 | ₩118,328 | -0.39% | 19.8만 |
|---|
| 2026.04.15 | ₩118,368 | ₩120,497 | ₩116,807 | ₩119,623 | +1.06% | 10.8만 |
|---|
| 2026.04.14 | ₩113,737 | ₩120,611 | ₩113,737 | ₩118,982 | +4.61% | 9.9만 |
|---|
| 2026.04.13 | ₩112,375 | ₩116,126 | ₩109,439 | ₩113,697 | +1.18% | 13.8만 |
|---|
| 2026.04.10 | ₩114,230 | ₩114,230 | ₩109,999 | ₩111,521 | -2.37% | 15.9만 |
|---|
| 2026.04.09 | ₩108,237 | ₩115,378 | ₩106,596 | ₩114,671 | +5.94% | 24.2만 |
|---|
| 2026.04.08 | ₩106,515 | ₩111,174 | ₩102,544 | ₩110,466 | +3.71% | 25.9만 |
|---|
| 2026.04.07 | ₩98,614 | ₩103,445 | ₩95,030 | ₩102,605 | +4.05% | 16.4만 |
|---|
| 2026.04.06 | ₩96,238 | ₩102,778 | ₩95,437 | ₩100,082 | +3.99% | 16.4만 |
|---|
| 2026.04.02 | ₩93,515 | ₩97,546 | ₩91,472 | ₩95,383 | +2.00% | 18.9만 |
|---|
| 2026.04.01 | ₩99,681 | ₩101,710 | ₩92,300 | ₩95,730 | -3.96% | 31.8만 |
|---|
| 2026.03.31 | ₩93,355 | ₩100,115 | ₩92,627 | ₩97,399 | +4.33% | 20.6만 |
|---|
| 2026.03.30 | ₩94,623 | ₩97,092 | ₩88,362 | ₩91,366 | -3.44% | 17.9만 |
|---|
| 2026.03.27 | ₩96,144 | ₩99,641 | ₩92,647 | ₩93,568 | -2.68% | 17.8만 |
|---|
| 2026.03.26 | ₩98,053 | ₩99,728 | ₩96,164 | ₩97,853 | -0.20% | 13.4만 |
|---|
| 2026.03.25 | ₩98,467 | ₩102,791 | ₩97,986 | ₩98,907 | +0.45% | 15.1만 |
|---|
| 2026.03.24 | ₩94,849 | ₩96,558 | ₩92,901 | ₩96,358 | +1.59% | 6.9만 |
|---|
| 2026.03.23 | ₩97,185 | ₩101,043 | ₩96,732 | ₩96,732 | -0.47% | 17.7만 |
|---|
| 2026.03.20 | ₩96,585 | ₩99,495 | ₩94,556 | ₩95,597 | -1.02% | 29.6만 |
|---|
| 2026.03.19 | ₩93,435 | ₩97,552 | ₩92,538 | ₩96,478 | +3.26% | 22.4만 |
|---|
| 2026.03.18 | ₩94,783 | ₩95,170 | ₩92,781 | ₩93,234 | -1.63% | 7.9만 |
|---|
| 2026.03.17 | ₩98,560 | ₩101,483 | ₩96,171 | ₩96,278 | -2.32% | 9.2만 |
|---|
| 2026.03.16 | ₩98,267 | ₩102,463 | ₩97,346 | ₩97,719 | -0.56% | 11.1만 |
|---|
| 2026.03.13 | ₩97,212 | ₩100,416 | ₩94,689 | ₩96,104 | -1.14% | 19.7만 |
|---|
| 2026.03.12 | ₩97,893 | ₩100,823 | ₩92,113 | ₩96,438 | -1.49% | 23.5만 |
|---|
| 2026.03.11 | ₩105,381 | ₩107,330 | ₩98,620 | ₩101,216 | -3.95% | 22.7만 |
|---|
| 2026.03.10 | ₩105,941 | ₩112,509 | ₩105,808 | ₩106,289 | +0.33% | 11.3만 |
|---|
| 2026.03.09 | ₩100,589 | ₩109,439 | ₩98,614 | ₩107,396 | +6.77% | 8만 |
|---|
| 2026.03.06 | ₩102,791 | ₩104,113 | ₩97,873 | ₩102,605 | -0.18% | 11.7만 |
|---|
| 2026.03.05 | ₩105,861 | ₩107,450 | ₩103,058 | ₩103,846 | -1.90% | 14.9만 |
|---|
| 2026.03.04 | ₩106,782 | ₩108,184 | ₩105,795 | ₩105,861 | -0.86% | 6.4만 |
|---|
| 2026.03.03 | ₩107,316 | ₩108,117 | ₩104,880 | ₩106,782 | -0.50% | 6.8만 |
|---|
| 2026.03.02 | ₩108,144 | ₩111,147 | ₩105,968 | ₩110,533 | +2.21% | 7.6만 |
|---|
| 2026.02.27 | ₩112,455 | ₩114,958 | ₩108,171 | ₩111,881 | -0.51% | 5.5만 |
|---|
| 2026.02.26 | ₩121,398 | ₩121,398 | ₩112,469 | ₩114,124 | -5.99% | 9.8만 |
|---|
| 2026.02.25 | ₩120,117 | ₩121,452 | ₩116,500 | ₩120,130 | +0.01% | 7.2만 |
|---|
| 2026.02.24 | ₩115,125 | ₩121,465 | ₩114,124 | ₩118,916 | +3.29% | 9.4만 |
|---|
| 2026.02.23 | ₩115,138 | ₩115,979 | ₩107,690 | ₩115,458 | +0.28% | 11만 |
|---|
| 2026.02.20 | ₩113,603 | ₩117,167 | ₩110,400 | ₩114,097 | +0.43% | 8.8만 |
|---|
| 2026.02.19 | ₩105,728 | ₩115,525 | ₩104,113 | ₩114,898 | +8.67% | 11.8만 |
|---|
| 2026.02.18 | ₩111,841 | ₩112,535 | ₩106,963 | ₩107,183 | -4.17% | 5.4만 |
|---|
| 2026.02.17 | ₩103,579 | ₩113,002 | ₩101,884 | ₩112,001 | +8.13% | 6.2만 |
|---|
| 2026.02.13 | ₩107,890 | ₩110,627 | ₩99,054 | ₩103,979 | -3.62% | 7.4만 |
|---|
| 2026.02.12 | ₩104,006 | ₩108,277 | ₩100,048 | ₩107,543 | +3.40% | 21.7만 |
|---|
| 2026.02.11 | ₩100,776 | ₩104,520 | ₩98,420 | ₩104,006 | +3.21% | 16.5만 |
|---|
| 2026.02.10 | ₩101,737 | ₩103,058 | ₩98,800 | ₩99,948 | -1.76% | 7.8만 |
|---|
| 2026.02.09 | ₩102,071 | ₩104,567 | ₩98,253 | ₩99,948 | -2.08% | 7.7만 |
|---|
| 2026.02.06 | ₩99,828 | ₩103,779 | ₩99,611 | ₩101,403 | +1.58% | 11.7만 |
|---|
| 2026.02.05 | ₩100,456 | ₩108,117 | ₩96,204 | ₩97,546 | -2.90% | 12.9만 |
|---|
| 2026.02.04 | ₩102,498 | ₩102,498 | ₩97,199 | ₩101,443 | -1.03% | 17.9만 |
|---|
| 2026.02.03 | ₩104,794 | ₩108,117 | ₩100,883 | ₩101,697 | -2.96% | 7.9만 |
|---|
| 2026.02.02 | ₩103,058 | ₩111,254 | ₩102,778 | ₩104,967 | +1.85% | 16.6만 |
|---|
| 2026.01.30 | ₩109,052 | ₩109,052 | ₩103,312 | ₩103,779 | -4.83% | 19.7만 |
|---|
| 2026.01.29 | ₩107,103 | ₩112,722 | ₩105,448 | ₩110,093 | +2.79% | 12.3만 |
|---|
| 2026.01.28 | ₩113,456 | ₩114,017 | ₩107,103 | ₩107,103 | -5.60% | 7.3만 |
|---|
| 2026.01.27 | ₩113,857 | ₩116,900 | ₩111,447 | ₩113,456 | -0.35% | 8.2만 |
|---|
| 2026.01.26 | ₩115,792 | ₩116,126 | ₩113,456 | ₩114,991 | -0.69% | 4.9만 |
|---|
| 2026.01.23 | ₩119,743 | ₩119,910 | ₩114,804 | ₩116,126 | -3.02% | 8.2만 |
|---|
| 2026.01.22 | ₩115,499 | ₩121,465 | ₩115,499 | ₩120,651 | +4.46% | 12.4만 |
|---|
| 2026.01.21 | ₩111,201 | ₩115,458 | ₩109,078 | ₩114,844 | +3.28% | 8.4만 |
|---|
| 2026.01.20 | ₩116,259 | ₩118,795 | ₩109,519 | ₩110,787 | -4.71% | 27.3만 |
|---|
| 2026.01.16 | ₩119,583 | ₩119,690 | ₩115,719 | ₩117,461 | -1.77% | 12.9만 |
|---|
| 2026.01.15 | ₩118,528 | ₩120,531 | ₩117,167 | ₩120,010 | +1.25% | 9만 |
|---|
| 2026.01.14 | ₩120,130 | ₩122,132 | ₩117,874 | ₩120,424 | +0.24% | 9.6만 |
|---|
| 2026.01.13 | ₩117,180 | ₩122,800 | ₩117,180 | ₩119,343 | +1.85% | 18.5만 |
|---|
| 2026.01.12 | ₩118,569 | ₩120,170 | ₩114,698 | ₩118,355 | -0.18% | 10.8만 |
|---|
| 2026.01.09 | ₩120,290 | ₩123,781 | ₩114,317 | ₩115,792 | -3.74% | 18.2만 |
|---|
| 2026.01.08 | ₩127,632 | ₩127,632 | ₩115,165 | ₩120,144 | -5.87% | 97.6만 |
|---|
| 2026.01.07 | ₩122,319 | ₩133,091 | ₩106,115 | ₩128,119 | +4.74% | 46.4만 |
|---|
| 2026.01.06 | ₩159,907 | ₩165,179 | ₩119,179 | ₩124,415 | -22.20% | 112.3만 |
|---|
| 2026.01.05 | ₩111,067 | ₩111,067 | ₩96,151 | ₩106,796 | -3.85% | 26.2만 |
|---|
| 2026.01.02 | ₩106,128 | ₩112,896 | ₩101,443 | ₩111,401 | +4.97% | 31.1만 |
|---|
| 2025.12.31 | ₩100,255 | ₩107,984 | ₩100,255 | ₩104,166 | +3.90% | 32.3만 |
|---|
| 2025.12.30 | ₩104,460 | ₩108,117 | ₩101,043 | ₩101,243 | -3.08% | 26.3만 |
|---|
| 2025.12.29 | ₩108,478 | ₩109,585 | ₩103,712 | ₩104,273 | -3.88% | 14.2만 |
|---|
| 2025.12.26 | ₩113,510 | ₩118,348 | ₩108,851 | ₩109,612 | -3.43% | 18.8만 |
|---|
| 2025.12.24 | ₩112,989 | ₩119,739 | ₩112,122 | ₩113,002 | +0.01% | 11.8만 |
|---|
| 2025.12.23 | ₩110,907 | ₩115,499 | ₩110,660 | ₩112,482 | +1.42% | 10.9만 |
|---|
| 2025.12.22 | ₩111,120 | ₩113,343 | ₩109,365 | ₩110,800 | -0.29% | 18만 |
|---|
| 2025.12.19 | ₩104,767 | ₩116,927 | ₩104,767 | ₩112,122 | +7.02% | 15.9만 |
|---|
| 2025.12.18 | ₩117,567 | ₩117,567 | ₩103,846 | ₩105,287 | -10.45% | 18.4만 |
|---|
| 2025.12.17 | ₩125,069 | ₩125,469 | ₩111,321 | ₩117,567 | -6.00% | 20.5만 |
|---|
| 2025.12.16 | ₩113,203 | ₩130,475 | ₩113,203 | ₩125,456 | +10.82% | 35.1만 |
|---|
| 2025.12.15 | ₩113,657 | ₩117,461 | ₩113,256 | ₩114,351 | +0.61% | 11.5만 |
|---|
| 2025.12.12 | ₩119,076 | ₩124,668 | ₩109,333 | ₩112,375 | -5.63% | 8.4만 |
|---|
| 2025.12.11 | ₩113,189 | ₩123,909 | ₩105,661 | ₩118,809 | +4.96% | 14.3만 |
|---|
| 2025.12.10 | ₩103,619 | ₩115,759 | ₩103,485 | ₩112,642 | +8.71% | 8.8만 |
|---|
| 2025.12.09 | ₩107,049 | ₩109,345 | ₩102,912 | ₩103,312 | -3.49% | 6.9만 |
|---|
| 2025.12.08 | ₩107,623 | ₩117,461 | ₩100,202 | ₩108,277 | +0.61% | 16.8만 |
|---|
| 2025.12.05 | ₩97,412 | ₩109,452 | ₩96,291 | ₩107,450 | +10.30% | 19.7만 |
|---|
| 2025.12.04 | ₩97,025 | ₩98,840 | ₩94,903 | ₩96,772 | -0.26% | 12.5만 |
|---|
| 2025.12.03 | ₩94,102 | ₩99,815 | ₩92,257 | ₩98,854 | +5.05% | 36.5만 |
|---|
| 2025.12.02 | ₩93,368 | ₩101,430 | ₩93,034 | ₩93,888 | +0.56% | 28.3만 |
|---|
| 2025.12.01 | ₩93,101 | ₩95,931 | ₩91,339 | ₩93,768 | +0.72% | 10.5만 |
|---|
| 2025.11.28 | ₩89,590 | ₩95,423 | ₩88,282 | ₩93,435 | +4.29% | 5.4만 |
|---|
| 2025.11.26 | ₩87,748 | ₩89,590 | ₩85,426 | ₩88,309 | +0.64% | 5.6만 |
|---|
| 2025.11.25 | ₩81,115 | ₩87,882 | ₩78,765 | ₩87,468 | +7.83% | 9.1만 |
|---|
| 2025.11.24 | ₩78,819 | ₩81,275 | ₩78,752 | ₩80,714 | +2.40% | 9만 |
|---|
| 2025.11.21 | ₩76,510 | ₩80,394 | ₩75,615 | ₩78,205 | +2.22% | 25.6만 |
|---|
| 2025.11.20 | ₩78,752 | ₩80,621 | ₩76,229 | ₩76,670 | -2.64% | 9.3만 |
|---|
| 2025.11.19 | ₩76,763 | ₩79,273 | ₩76,096 | ₩77,804 | +1.36% | 11.9만 |
|---|
| 2025.11.18 | ₩76,229 | ₩79,967 | ₩76,229 | ₩77,057 | +1.09% | 20.2만 |
|---|
| 2025.11.17 | ₩77,190 | ₩81,422 | ₩76,082 | ₩77,417 | +0.29% | 22.2만 |
|---|
| 2025.11.14 | ₩76,470 | ₩80,654 | ₩75,108 | ₩77,270 | +1.05% | 20.7만 |
|---|
| 2025.11.13 | ₩80,647 | ₩82,500 | ₩75,295 | ₩77,898 | -3.41% | 35.9만 |
|---|
| 2025.11.12 | ₩80,073 | ₩82,089 | ₩78,085 | ₩80,287 | +0.27% | 28.8만 |
|---|
| 2025.11.11 | ₩79,099 | ₩79,099 | ₩73,426 | ₩79,072 | -0.03% | 48.5만 |
|---|
| 2025.11.10 | ₩78,752 | ₩80,754 | ₩77,244 | ₩79,152 | +0.51% | 26만 |
|---|
| 2025.11.07 | ₩77,030 | ₩79,152 | ₩74,080 | ₩78,472 | +1.87% | 8.3만 |
|---|
| 2025.11.06 | ₩69,582 | ₩75,842 | ₩69,582 | ₩74,895 | +7.63% | 10.8만 |
|---|
| 2025.11.05 | ₩68,354 | ₩71,344 | ₩66,739 | ₩69,635 | +1.87% | 8.3만 |
|---|
| 2025.11.04 | ₩68,207 | ₩70,116 | ₩66,739 | ₩68,461 | +0.37% | 14.2만 |
|---|
| 2025.11.03 | ₩73,533 | ₩74,748 | ₩68,074 | ₩68,688 | -6.59% | 7.4만 |
|---|
| 2025.10.31 | ₩72,625 | ₩74,100 | ₩69,942 | ₩73,079 | +0.62% | 12.5만 |
|---|
| 2025.10.30 | ₩70,623 | ₩73,960 | ₩69,462 | ₩72,705 | +2.95% | 4.7만 |
|---|
| 2025.10.29 | ₩75,775 | ₩76,810 | ₩71,357 | ₩71,998 | -4.99% | 10.7만 |
|---|
| 2025.10.28 | ₩78,712 | ₩78,815 | ₩72,866 | ₩76,696 | -2.56% | 19.5만 |
|---|
| 2025.10.27 | ₩83,063 | ₩84,992 | ₩76,389 | ₩78,458 | -5.54% | 26.1만 |
|---|
| 2025.10.24 | ₩83,023 | ₩86,500 | ₩81,141 | ₩81,662 | -1.64% | 30.3만 |
|---|
| 2025.10.23 | ₩82,957 | ₩86,227 | ₩81,488 | ₩82,142 | -0.98% | 20.4만 |
|---|
| 2025.10.22 | ₩93,021 | ₩93,034 | ₩79,887 | ₩83,010 | -10.76% | 14.9만 |
|---|
| 2025.10.21 | ₩88,750 | ₩92,727 | ₩85,653 | ₩92,674 | +4.42% | 25.9만 |
|---|
| 2025.10.20 | ₩84,612 | ₩90,325 | ₩83,030 | ₩87,708 | +3.66% | 18.6만 |
|---|
| 2025.10.17 | ₩87,682 | ₩93,061 | ₩83,584 | ₩84,278 | -3.88% | 8.1만 |
|---|
| 2025.10.16 | ₩90,712 | ₩93,682 | ₩85,025 | ₩88,629 | -2.30% | 10.9만 |
|---|
| 2025.10.15 | ₩91,686 | ₩93,742 | ₩84,899 | ₩90,818 | -0.95% | 20.2만 |
|---|
| 2025.10.14 | ₩84,118 | ₩92,807 | ₩76,082 | ₩91,259 | +8.49% | 19.6만 |
|---|
| 2025.10.13 | ₩84,945 | ₩87,295 | ₩78,271 | ₩86,721 | +2.09% | 8.5만 |
|---|
| 2025.10.10 | ₩82,356 | ₩86,694 | ₩79,887 | ₩84,478 | +2.58% | 11.2만 |
|---|