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 | ₩69,957 | ₩74,398 | ₩69,237 | ₩72,091 | +3.05% | 9.8만 |
| 2026.10.08 | ₩68,036 | ₩70,210 | ₩65,742 | ₩69,357 | +1.94% | 6.8만 |
| 2026.10.07 | ₩62,994 | ₩70,704 | ₩62,994 | ₩69,357 | +10.10% | 68.9만 |
| 2026.10.06 | ₩66,409 | ₩66,689 | ₩63,488 | ₩64,355 | -3.09% | 10.8만 |
| 2026.10.05 | ₩67,609 | ₩68,470 | ₩65,469 | ₩66,409 | -1.78% | 5.6만 |
| 2026.10.02 | ₩66,169 | ₩68,076 | ₩65,022 | ₩67,609 | +2.18% | 15.5만 |
| 2026.10.01 | ₩66,075 | ₩69,517 | ₩64,728 | ₩65,635 | -0.67% | 16.7만 |
| 2026.09.30 | ₩66,689 | ₩67,964 | ₩65,369 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,449 |
| -0.36% |
| 8만 |
| 2026.09.29 | ₩70,910 | ₩70,910 | ₩66,062 | ₩66,342 | -6.44% | 9.7만 |
|---|
| 2026.09.28 | ₩70,277 | ₩70,277 | ₩66,093 | ₩68,903 | -1.95% | 9.2만 |
|---|
| 2026.09.25 | ₩71,130 | ₩72,511 | ₩68,570 | ₩69,090 | -2.87% | 21.1만 |
|---|
| 2026.09.24 | ₩77,239 | ₩77,759 | ₩70,564 | ₩71,371 | -7.60% | 13만 |
|---|
| 2026.09.23 | ₩80,614 | ₩80,614 | ₩75,359 | ₩77,253 | -4.17% | 9만 |
|---|
| 2026.09.22 | ₩80,507 | ₩83,295 | ₩80,227 | ₩80,920 | +0.51% | 6.5만 |
|---|
| 2026.09.21 | ₩82,668 | ₩82,668 | ₩78,926 | ₩79,307 | -4.07% | 9.2만 |
|---|
| 2026.09.18 | ₩81,774 | ₩82,841 | ₩80,660 | ₩81,334 | -0.54% | 14.2만 |
|---|
| 2026.09.17 | ₩80,267 | ₩83,041 | ₩79,880 | ₩82,094 | +2.28% | 6.7만 |
|---|
| 2026.09.16 | ₩80,320 | ₩81,467 | ₩76,799 | ₩78,840 | -1.84% | 9.7만 |
|---|
| 2026.09.15 | ₩82,561 | ₩82,561 | ₩79,020 | ₩80,320 | -2.71% | 5.9만 |
|---|
| 2026.09.14 | ₩84,428 | ₩85,222 | ₩83,801 | ₩84,535 | +0.13% | 4.2만 |
|---|
| 2026.09.11 | ₩88,363 | ₩88,363 | ₩83,252 | ₩84,268 | -4.63% | 12.9만 |
|---|
| 2026.09.10 | ₩85,335 | ₩88,029 | ₩84,282 | ₩86,696 | +1.59% | 8.7만 |
|---|
| 2026.09.09 | ₩88,750 | ₩90,377 | ₩86,346 | ₩86,776 | -2.22% | 4.3만 |
|---|
| 2026.09.08 | ₩86,789 | ₩90,390 | ₩85,762 | ₩89,243 | +2.83% | 6.5만 |
|---|
| 2026.09.04 | ₩90,484 | ₩92,118 | ₩86,069 | ₩86,909 | -3.95% | 9.3만 |
|---|
| 2026.09.03 | ₩95,965 | ₩95,992 | ₩89,697 | ₩90,724 | -5.46% | 13.1만 |
|---|
| 2026.09.02 | ₩95,259 | ₩97,806 | ₩94,518 | ₩94,858 | -0.42% | 6.7만 |
|---|
| 2026.09.01 | ₩94,392 | ₩96,812 | ₩93,038 | ₩94,485 | +0.10% | 6.6만 |
|---|
| 2026.08.31 | ₩95,805 | ₩96,206 | ₩94,485 | ₩95,672 | -0.14% | 5.2만 |
|---|
| 2026.08.28 | ₩98,140 | ₩99,127 | ₩96,239 | ₩97,113 | -1.05% | 10.7만 |
|---|
| 2026.08.27 | ₩102,288 | ₩102,434 | ₩98,606 | ₩99,413 | -2.81% | 6.2만 |
|---|
| 2026.08.26 | ₩106,356 | ₩106,396 | ₩101,921 | ₩102,208 | -3.90% | 7.1만 |
|---|
| 2026.08.25 | ₩104,515 | ₩110,037 | ₩104,475 | ₩106,022 | +1.44% | 16만 |
|---|
| 2026.08.24 | ₩102,768 | ₩105,249 | ₩99,287 | ₩102,734 | -0.03% | 10.8만 |
|---|
| 2026.08.21 | ₩105,222 | ₩106,116 | ₩103,014 | ₩103,261 | -1.86% | 16.6만 |
|---|
| 2026.08.20 | ₩111,171 | ₩113,371 | ₩104,528 | ₩104,782 | -5.75% | 12.4만 |
|---|
| 2026.08.19 | ₩114,438 | ₩116,039 | ₩111,024 | ₩113,025 | -1.24% | 11.6만 |
|---|
| 2026.08.18 | ₩106,009 | ₩112,604 | ₩105,002 | ₩112,091 | +5.74% | 12.8만 |
|---|
| 2026.08.17 | ₩101,927 | ₩106,929 | ₩100,694 | ₩106,009 | +4.00% | 31.2만 |
|---|
| 2026.08.14 | ₩102,741 | ₩104,008 | ₩100,414 | ₩101,954 | -0.77% | 15.1만 |
|---|
| 2026.08.13 | ₩107,036 | ₩107,036 | ₩102,701 | ₩104,035 | -2.80% | 7.8만 |
|---|
| 2026.08.12 | ₩107,689 | ₩108,476 | ₩104,502 | ₩105,862 | -1.70% | 10.8만 |
|---|
| 2026.08.11 | ₩108,103 | ₩108,703 | ₩105,609 | ₩107,036 | -0.99% | 35만 |
|---|
| 2026.08.10 | ₩105,102 | ₩108,436 | ₩103,141 | ₩107,756 | +2.53% | 11.8만 |
|---|
| 2026.08.07 | ₩108,930 | ₩110,704 | ₩104,035 | ₩105,809 | -2.87% | 15.6만 |
|---|
| 2026.08.06 | ₩106,329 | ₩110,530 | ₩106,329 | ₩107,769 | +1.35% | 14.1만 |
|---|
| 2026.08.05 | ₩103,808 | ₩106,836 | ₩103,035 | ₩106,702 | +2.79% | 11.7만 |
|---|
| 2026.08.04 | ₩100,074 | ₩105,369 | ₩98,966 | ₩103,168 | +3.09% | 16.7만 |
|---|
| 2026.08.03 | ₩97,819 | ₩100,572 | ₩94,712 | ₩98,406 | +0.60% | 27.6만 |
|---|
| 2026.07.31 | ₩98,553 | ₩99,353 | ₩95,152 | ₩97,713 | -0.85% | 21.3만 |
|---|
| 2026.07.30 | ₩95,485 | ₩100,700 | ₩95,292 | ₩99,540 | +4.25% | 20.7만 |
|---|
| 2026.07.29 | ₩96,232 | ₩97,553 | ₩91,764 | ₩94,778 | -1.51% | 19.7만 |
|---|
| 2026.07.28 | ₩96,179 | ₩97,379 | ₩93,631 | ₩95,979 | -0.21% | 23.9만 |
|---|
| 2026.07.27 | ₩94,592 | ₩98,686 | ₩93,578 | ₩95,912 | +1.40% | 19.5만 |
|---|
| 2026.07.24 | ₩95,992 | ₩98,026 | ₩94,105 | ₩95,139 | -0.89% | 34.6만 |
|---|
| 2026.07.23 | ₩99,447 | ₩100,447 | ₩94,252 | ₩95,085 | -4.39% | 24.8만 |
|---|
| 2026.07.22 | ₩102,034 | ₩102,714 | ₩100,060 | ₩100,647 | -1.36% | 17.2만 |
|---|
| 2026.07.21 | ₩98,713 | ₩104,648 | ₩98,713 | ₩103,088 | +4.43% | 13.6만 |
|---|
| 2026.07.20 | ₩100,460 | ₩104,168 | ₩98,866 | ₩99,513 | -0.94% | 21.2만 |
|---|
| 2026.07.17 | ₩97,513 | ₩105,635 | ₩97,513 | ₩101,527 | +4.12% | 15.7만 |
|---|
| 2026.07.16 | ₩100,794 | ₩103,568 | ₩97,366 | ₩99,006 | -1.77% | 33만 |
|---|
| 2026.07.15 | ₩97,753 | ₩102,934 | ₩94,712 | ₩101,261 | +3.59% | 29.7만 |
|---|
| 2026.07.14 | ₩101,994 | ₩103,368 | ₩98,288 | ₩98,740 | -3.19% | 24.9만 |
|---|
| 2026.07.13 | ₩101,954 | ₩102,821 | ₩97,379 | ₩101,274 | -0.67% | 39만 |
|---|
| 2026.07.10 | ₩103,261 | ₩104,395 | ₩94,992 | ₩103,821 | +0.54% | 33.1만 |
|---|
| 2026.07.09 | ₩94,018 | ₩105,169 | ₩93,871 | ₩104,302 | +10.94% | 21.9만 |
|---|
| 2026.07.08 | ₩84,615 | ₩93,685 | ₩84,615 | ₩93,205 | +10.15% | 25.4만 |
|---|
| 2026.07.07 | ₩90,524 | ₩90,524 | ₩84,822 | ₩86,216 | -4.76% | 25.4만 |
|---|
| 2026.07.06 | ₩90,470 | ₩92,584 | ₩86,936 | ₩88,896 | -1.74% | 32.1만 |
|---|
| 2026.07.02 | ₩89,363 | ₩92,698 | ₩87,803 | ₩90,164 | +0.90% | 23.5만 |
|---|
| 2026.07.01 | ₩93,485 | ₩97,433 | ₩86,936 | ₩88,750 | -5.06% | 57.6만 |
|---|
| 2026.06.30 | ₩92,071 | ₩98,146 | ₩91,937 | ₩93,631 | +1.69% | 26만 |
|---|
| 2026.06.29 | ₩87,923 | ₩93,418 | ₩86,936 | ₩92,271 | +4.95% | 33.5만 |
|---|
| 2026.06.26 | ₩85,002 | ₩88,270 | ₩84,028 | ₩87,749 | +3.23% | 36.5만 |
|---|
| 2026.06.25 | ₩88,203 | ₩89,550 | ₩84,415 | ₩84,882 | -3.77% | 15.2만 |
|---|
| 2026.06.24 | ₩86,869 | ₩91,417 | ₩84,268 | ₩88,323 | +1.67% | 34.8만 |
|---|
| 2026.06.23 | ₩84,162 | ₩90,964 | ₩84,148 | ₩86,869 | +3.22% | 23.5만 |
|---|
| 2026.06.22 | ₩81,254 | ₩85,109 | ₩80,160 | ₩84,682 | +4.22% | 34.8만 |
|---|
| 2026.06.18 | ₩81,654 | ₩83,428 | ₩78,693 | ₩80,907 | -0.91% | 23.9만 |
|---|
| 2026.06.17 | ₩79,747 | ₩82,454 | ₩77,499 | ₩79,387 | -0.45% | 15.3만 |
|---|
| 2026.06.16 | ₩79,467 | ₩81,287 | ₩75,319 | ₩79,787 | +0.40% | 22.4만 |
|---|
| 2026.06.15 | ₩82,508 | ₩83,428 | ₩78,693 | ₩78,920 | -4.35% | 93.9만 |
|---|
| 2026.06.12 | ₩82,121 | ₩84,482 | ₩78,973 | ₩81,294 | -1.01% | 65.9만 |
|---|
| 2026.06.11 | ₩82,654 | ₩82,918 | ₩79,533 | ₩82,121 | -0.65% | 58.3만 |
|---|
| 2026.06.10 | ₩89,963 | ₩93,191 | ₩80,980 | ₩82,107 | -8.73% | 70.8만 |
|---|
| 2026.06.09 | ₩88,736 | ₩93,331 | ₩88,043 | ₩90,430 | +1.91% | 36.6만 |
|---|
| 2026.06.08 | ₩93,471 | ₩94,312 | ₩82,481 | ₩87,069 | -6.85% | 35.3만 |
|---|
| 2026.06.05 | ₩98,220 | ₩98,220 | ₩89,417 | ₩92,031 | -6.30% | 71.2만 |
|---|
| 2026.06.04 | ₩100,247 | ₩102,374 | ₩96,966 | ₩99,367 | -0.88% | 82.5만 |
|---|
| 2026.06.03 | ₩100,887 | ₩104,528 | ₩99,020 | ₩99,260 | -1.61% | 76.2만 |
|---|
| 2026.06.02 | ₩107,383 | ₩107,893 | ₩99,967 | ₩102,408 | -4.63% | 50.9만 |
|---|
| 2026.06.01 | ₩116,052 | ₩118,040 | ₩107,703 | ₩108,063 | -6.88% | 32.7만 |
|---|
| 2026.05.29 | ₩118,346 | ₩120,934 | ₩116,572 | ₩117,466 | -0.74% | 22만 |
|---|
| 2026.05.28 | ₩115,705 | ₩120,560 | ₩114,705 | ₩119,360 | +3.16% | 26.5만 |
|---|
| 2026.05.27 | ₩115,452 | ₩122,708 | ₩114,178 | ₩116,092 | +0.55% | 25.3만 |
|---|
| 2026.05.26 | ₩112,464 | ₩115,639 | ₩111,117 | ₩115,079 | +2.32% | 19.9만 |
|---|
| 2026.05.22 | ₩111,197 | ₩115,445 | ₩108,850 | ₩111,371 | +0.16% | 28.1만 |
|---|
| 2026.05.21 | ₩108,450 | ₩113,051 | ₩106,396 | ₩111,024 | +2.37% | 51.8만 |
|---|
| 2026.05.20 | ₩102,688 | ₩110,864 | ₩102,688 | ₩110,410 | +7.52% | 20.1만 |
|---|
| 2026.05.19 | ₩98,966 | ₩100,367 | ₩97,346 | ₩99,420 | +0.46% | 23.6만 |
|---|
| 2026.05.18 | ₩102,741 | ₩105,435 | ₩96,612 | ₩100,034 | -2.64% | 35.7만 |
|---|
| 2026.05.15 | ₩103,061 | ₩108,863 | ₩98,406 | ₩103,328 | +0.26% | 27만 |
|---|
| 2026.05.14 | ₩113,665 | ₩113,665 | ₩103,195 | ₩103,555 | -8.89% | 36.5만 |
|---|
| 2026.05.13 | ₩111,544 | ₩114,705 | ₩109,383 | ₩112,811 | +1.14% | 14.7만 |
|---|
| 2026.05.12 | ₩114,212 | ₩115,379 | ₩111,397 | ₩112,904 | -1.14% | 12.7만 |
|---|
| 2026.05.11 | ₩113,598 | ₩116,039 | ₩111,711 | ₩115,439 | +1.62% | 14.9만 |
|---|
| 2026.05.08 | ₩119,507 | ₩120,040 | ₩113,865 | ₩114,038 | -4.58% | 15만 |
|---|
| 2026.05.07 | ₩119,133 | ₩120,140 | ₩116,052 | ₩118,460 | -0.57% | 14만 |
|---|
| 2026.05.06 | ₩117,239 | ₩120,040 | ₩114,632 | ₩118,573 | +1.14% | 14.5만 |
|---|
| 2026.05.05 | ₩111,504 | ₩116,519 | ₩108,506 | ₩114,999 | +3.13% | 17.9만 |
|---|
| 2026.05.04 | ₩115,372 | ₩116,706 | ₩108,423 | ₩111,051 | -3.75% | 22.7만 |
|---|
| 2026.05.01 | ₩116,239 | ₩120,040 | ₩115,225 | ₩115,986 | -0.22% | 37.9만 |
|---|
| 2026.04.30 | ₩118,666 | ₩120,160 | ₩115,479 | ₩117,306 | -1.15% | 16.1만 |
|---|
| 2026.04.29 | ₩117,773 | ₩121,374 | ₩115,185 | ₩118,853 | +0.92% | 16.4만 |
|---|
| 2026.04.28 | ₩118,480 | ₩120,707 | ₩114,032 | ₩118,693 | +0.18% | 27.5만 |
|---|
| 2026.04.27 | ₩117,946 | ₩122,708 | ₩117,373 | ₩120,360 | +2.05% | 21.8만 |
|---|
| 2026.04.24 | ₩117,733 | ₩121,527 | ₩114,705 | ₩118,920 | +1.01% | 12.6만 |
|---|
| 2026.04.23 | ₩120,240 | ₩120,961 | ₩117,146 | ₩118,280 | -1.63% | 19.2만 |
|---|
| 2026.04.22 | ₩116,546 | ₩120,240 | ₩116,039 | ₩120,240 | +3.17% | 15.4만 |
|---|
| 2026.04.21 | ₩120,547 | ₩121,194 | ₩114,172 | ₩116,599 | -3.28% | 23.5만 |
|---|
| 2026.04.20 | ₩121,654 | ₩123,108 | ₩118,706 | ₩121,094 | -0.46% | 7.7만 |
|---|
| 2026.04.17 | ₩120,494 | ₩123,228 | ₩119,307 | ₩119,907 | -0.49% | 11.5만 |
|---|
| 2026.04.16 | ₩118,706 | ₩119,413 | ₩114,705 | ₩118,240 | -0.39% | 19.8만 |
|---|
| 2026.04.15 | ₩118,280 | ₩120,407 | ₩116,719 | ₩119,533 | +1.06% | 10.8만 |
|---|
| 2026.04.14 | ₩113,651 | ₩120,520 | ₩113,651 | ₩118,893 | +4.61% | 9.9만 |
|---|
| 2026.04.13 | ₩112,291 | ₩116,039 | ₩109,357 | ₩113,611 | +1.18% | 13.8만 |
|---|
| 2026.04.10 | ₩114,145 | ₩114,145 | ₩109,917 | ₩111,437 | -2.37% | 15.9만 |
|---|
| 2026.04.09 | ₩108,156 | ₩115,292 | ₩106,516 | ₩114,585 | +5.94% | 24.2만 |
|---|
| 2026.04.08 | ₩106,436 | ₩111,091 | ₩102,468 | ₩110,384 | +3.71% | 25.9만 |
|---|
| 2026.04.07 | ₩98,540 | ₩103,368 | ₩94,958 | ₩102,528 | +4.05% | 16.4만 |
|---|
| 2026.04.06 | ₩96,166 | ₩102,701 | ₩95,365 | ₩100,007 | +3.99% | 16.4만 |
|---|
| 2026.04.02 | ₩93,445 | ₩97,473 | ₩91,404 | ₩95,312 | +2.00% | 18.9만 |
|---|
| 2026.04.01 | ₩99,607 | ₩101,634 | ₩92,231 | ₩95,659 | -3.96% | 31.8만 |
|---|
| 2026.03.31 | ₩93,285 | ₩100,040 | ₩92,558 | ₩97,326 | +4.33% | 20.6만 |
|---|
| 2026.03.30 | ₩94,552 | ₩97,019 | ₩88,296 | ₩91,297 | -3.44% | 17.9만 |
|---|
| 2026.03.27 | ₩96,072 | ₩99,567 | ₩92,578 | ₩93,498 | -2.68% | 17.8만 |
|---|
| 2026.03.26 | ₩97,979 | ₩99,653 | ₩96,092 | ₩97,779 | -0.20% | 13.4만 |
|---|
| 2026.03.25 | ₩98,393 | ₩102,714 | ₩97,913 | ₩98,833 | +0.45% | 15.1만 |
|---|
| 2026.03.24 | ₩94,778 | ₩96,486 | ₩92,831 | ₩96,286 | +1.59% | 6.9만 |
|---|
| 2026.03.23 | ₩97,113 | ₩100,967 | ₩96,659 | ₩96,659 | -0.47% | 17.7만 |
|---|
| 2026.03.20 | ₩96,512 | ₩99,420 | ₩94,485 | ₩95,525 | -1.02% | 29.6만 |
|---|
| 2026.03.19 | ₩93,365 | ₩97,479 | ₩92,468 | ₩96,406 | +3.26% | 22.4만 |
|---|
| 2026.03.18 | ₩94,712 | ₩95,099 | ₩92,711 | ₩93,165 | -1.63% | 7.9만 |
|---|
| 2026.03.17 | ₩98,486 | ₩101,407 | ₩96,099 | ₩96,206 | -2.32% | 9.2만 |
|---|
| 2026.03.16 | ₩98,193 | ₩102,386 | ₩97,273 | ₩97,646 | -0.56% | 11.1만 |
|---|
| 2026.03.13 | ₩97,139 | ₩100,340 | ₩94,618 | ₩96,032 | -1.14% | 19.7만 |
|---|
| 2026.03.12 | ₩97,819 | ₩100,747 | ₩92,044 | ₩96,366 | -1.49% | 23.5만 |
|---|
| 2026.03.11 | ₩105,302 | ₩107,249 | ₩98,546 | ₩101,141 | -3.95% | 22.7만 |
|---|
| 2026.03.10 | ₩105,862 | ₩112,424 | ₩105,729 | ₩106,209 | +0.33% | 11.3만 |
|---|
| 2026.03.09 | ₩100,514 | ₩109,357 | ₩98,540 | ₩107,316 | +6.77% | 8만 |
|---|
| 2026.03.06 | ₩102,714 | ₩104,035 | ₩97,799 | ₩102,528 | -0.18% | 11.7만 |
|---|
| 2026.03.05 | ₩105,782 | ₩107,369 | ₩102,981 | ₩103,768 | -1.90% | 14.9만 |
|---|
| 2026.03.04 | ₩106,702 | ₩108,103 | ₩105,715 | ₩105,782 | -0.86% | 6.4만 |
|---|
| 2026.03.03 | ₩107,236 | ₩108,036 | ₩104,802 | ₩106,702 | -0.50% | 6.8만 |
|---|
| 2026.03.02 | ₩108,063 | ₩111,064 | ₩105,889 | ₩110,450 | +2.21% | 7.6만 |
|---|
| 2026.02.27 | ₩112,371 | ₩114,872 | ₩108,090 | ₩111,797 | -0.51% | 5.5만 |
|---|
| 2026.02.26 | ₩121,307 | ₩121,307 | ₩112,384 | ₩114,038 | -5.99% | 9.8만 |
|---|
| 2026.02.25 | ₩120,027 | ₩121,361 | ₩116,412 | ₩120,040 | +0.01% | 7.2만 |
|---|
| 2026.02.24 | ₩115,039 | ₩121,374 | ₩114,038 | ₩118,826 | +3.29% | 9.4만 |
|---|
| 2026.02.23 | ₩115,052 | ₩115,892 | ₩107,609 | ₩115,372 | +0.28% | 11만 |
|---|
| 2026.02.20 | ₩113,518 | ₩117,079 | ₩110,317 | ₩114,012 | +0.43% | 8.8만 |
|---|
| 2026.02.19 | ₩105,649 | ₩115,439 | ₩104,035 | ₩114,812 | +8.67% | 11.8만 |
|---|
| 2026.02.18 | ₩111,757 | ₩112,451 | ₩106,882 | ₩107,103 | -4.17% | 5.4만 |
|---|
| 2026.02.17 | ₩103,501 | ₩112,918 | ₩101,807 | ₩111,917 | +8.13% | 6.2만 |
|---|
| 2026.02.13 | ₩107,809 | ₩110,544 | ₩98,980 | ₩103,901 | -3.62% | 7.4만 |
|---|
| 2026.02.12 | ₩103,928 | ₩108,196 | ₩99,973 | ₩107,463 | +3.40% | 21.7만 |
|---|
| 2026.02.11 | ₩100,700 | ₩104,442 | ₩98,346 | ₩103,928 | +3.21% | 16.5만 |
|---|
| 2026.02.10 | ₩101,661 | ₩102,981 | ₩98,726 | ₩99,873 | -1.76% | 7.8만 |
|---|
| 2026.02.09 | ₩101,994 | ₩104,488 | ₩98,180 | ₩99,873 | -2.08% | 7.7만 |
|---|
| 2026.02.06 | ₩99,753 | ₩103,701 | ₩99,536 | ₩101,327 | +1.58% | 11.7만 |
|---|
| 2026.02.05 | ₩100,380 | ₩108,036 | ₩96,132 | ₩97,473 | -2.90% | 12.9만 |
|---|
| 2026.02.04 | ₩102,421 | ₩102,421 | ₩97,126 | ₩101,367 | -1.03% | 17.9만 |
|---|
| 2026.02.03 | ₩104,715 | ₩108,036 | ₩100,807 | ₩101,621 | -2.96% | 7.9만 |
|---|
| 2026.02.02 | ₩102,981 | ₩111,171 | ₩102,701 | ₩104,888 | +1.85% | 16.6만 |
|---|
| 2026.01.30 | ₩108,970 | ₩108,970 | ₩103,235 | ₩103,701 | -4.83% | 19.7만 |
|---|
| 2026.01.29 | ₩107,023 | ₩112,638 | ₩105,369 | ₩110,010 | +2.79% | 12.3만 |
|---|
| 2026.01.28 | ₩113,371 | ₩113,931 | ₩107,023 | ₩107,023 | -5.60% | 7.3만 |
|---|
| 2026.01.27 | ₩113,771 | ₩116,812 | ₩111,364 | ₩113,371 | -0.35% | 8.2만 |
|---|
| 2026.01.26 | ₩115,705 | ₩116,039 | ₩113,371 | ₩114,905 | -0.69% | 4.9만 |
|---|
| 2026.01.23 | ₩119,653 | ₩119,820 | ₩114,718 | ₩116,039 | -3.02% | 8.2만 |
|---|
| 2026.01.22 | ₩115,412 | ₩121,374 | ₩115,412 | ₩120,560 | +4.46% | 12.4만 |
|---|
| 2026.01.21 | ₩111,117 | ₩115,372 | ₩108,997 | ₩114,758 | +3.28% | 8.4만 |
|---|
| 2026.01.20 | ₩116,172 | ₩118,706 | ₩109,437 | ₩110,704 | -4.71% | 27.3만 |
|---|
| 2026.01.16 | ₩119,493 | ₩119,600 | ₩115,632 | ₩117,373 | -1.77% | 12.9만 |
|---|
| 2026.01.15 | ₩118,440 | ₩120,440 | ₩117,079 | ₩119,920 | +1.25% | 9만 |
|---|
| 2026.01.14 | ₩120,040 | ₩122,041 | ₩117,786 | ₩120,334 | +0.24% | 9.6만 |
|---|
| 2026.01.13 | ₩117,093 | ₩122,708 | ₩117,093 | ₩119,253 | +1.85% | 18.5만 |
|---|
| 2026.01.12 | ₩118,480 | ₩120,080 | ₩114,612 | ₩118,266 | -0.18% | 10.8만 |
|---|
| 2026.01.09 | ₩120,200 | ₩123,688 | ₩114,232 | ₩115,705 | -3.74% | 18.2만 |
|---|
| 2026.01.08 | ₩127,536 | ₩127,536 | ₩115,079 | ₩120,054 | -5.87% | 97.6만 |
|---|
| 2026.01.07 | ₩122,228 | ₩132,991 | ₩106,036 | ₩128,023 | +4.74% | 46.4만 |
|---|
| 2026.01.06 | ₩159,787 | ₩165,055 | ₩119,089 | ₩124,322 | -22.20% | 112.3만 |
|---|
| 2026.01.05 | ₩110,984 | ₩110,984 | ₩96,079 | ₩106,716 | -3.85% | 26.2만 |
|---|
| 2026.01.02 | ₩106,049 | ₩112,811 | ₩101,367 | ₩111,317 | +4.97% | 31.1만 |
|---|
| 2025.12.31 | ₩100,180 | ₩107,903 | ₩100,180 | ₩104,088 | +3.90% | 32.3만 |
|---|
| 2025.12.30 | ₩104,382 | ₩108,036 | ₩100,967 | ₩101,167 | -3.08% | 26.3만 |
|---|
| 2025.12.29 | ₩108,396 | ₩109,503 | ₩103,635 | ₩104,195 | -3.88% | 14.2만 |
|---|
| 2025.12.26 | ₩113,425 | ₩118,260 | ₩108,770 | ₩109,530 | -3.43% | 18.8만 |
|---|
| 2025.12.24 | ₩112,904 | ₩119,649 | ₩112,038 | ₩112,918 | +0.01% | 11.8만 |
|---|
| 2025.12.23 | ₩110,824 | ₩115,412 | ₩110,577 | ₩112,398 | +1.42% | 10.9만 |
|---|
| 2025.12.22 | ₩111,037 | ₩113,258 | ₩109,283 | ₩110,717 | -0.29% | 18만 |
|---|
| 2025.12.19 | ₩104,688 | ₩116,839 | ₩104,688 | ₩112,038 | +7.02% | 15.9만 |
|---|
| 2025.12.18 | ₩117,479 | ₩117,479 | ₩103,768 | ₩105,209 | -10.45% | 18.4만 |
|---|
| 2025.12.17 | ₩124,975 | ₩125,375 | ₩111,237 | ₩117,479 | -6.00% | 20.5만 |
|---|
| 2025.12.16 | ₩113,118 | ₩130,377 | ₩113,118 | ₩125,362 | +10.82% | 35.1만 |
|---|
| 2025.12.15 | ₩113,571 | ₩117,373 | ₩113,171 | ₩114,265 | +0.61% | 11.5만 |
|---|
| 2025.12.12 | ₩118,987 | ₩124,575 | ₩109,251 | ₩112,291 | -5.63% | 8.4만 |
|---|
| 2025.12.11 | ₩113,105 | ₩123,816 | ₩105,582 | ₩118,720 | +4.96% | 14.3만 |
|---|
| 2025.12.10 | ₩103,541 | ₩115,672 | ₩103,408 | ₩112,558 | +8.71% | 8.8만 |
|---|
| 2025.12.09 | ₩106,969 | ₩109,263 | ₩102,834 | ₩103,235 | -3.49% | 6.9만 |
|---|
| 2025.12.08 | ₩107,543 | ₩117,373 | ₩100,127 | ₩108,196 | +0.61% | 16.8만 |
|---|
| 2025.12.05 | ₩97,339 | ₩109,370 | ₩96,219 | ₩107,369 | +10.30% | 19.7만 |
|---|
| 2025.12.04 | ₩96,952 | ₩98,766 | ₩94,832 | ₩96,699 | -0.26% | 12.5만 |
|---|
| 2025.12.03 | ₩94,031 | ₩99,740 | ₩92,188 | ₩98,780 | +5.05% | 36.5만 |
|---|
| 2025.12.02 | ₩93,298 | ₩101,354 | ₩92,964 | ₩93,818 | +0.56% | 28.3만 |
|---|
| 2025.12.01 | ₩93,031 | ₩95,859 | ₩91,271 | ₩93,698 | +0.72% | 10.5만 |
|---|
| 2025.11.28 | ₩89,523 | ₩95,352 | ₩88,216 | ₩93,365 | +4.29% | 5.4만 |
|---|
| 2025.11.26 | ₩87,683 | ₩89,523 | ₩85,362 | ₩88,243 | +0.64% | 5.6만 |
|---|
| 2025.11.25 | ₩81,054 | ₩87,816 | ₩78,706 | ₩87,403 | +7.83% | 9.1만 |
|---|
| 2025.11.24 | ₩78,760 | ₩81,214 | ₩78,693 | ₩80,654 | +2.40% | 9만 |
|---|
| 2025.11.21 | ₩76,452 | ₩80,334 | ₩75,559 | ₩78,146 | +2.22% | 25.6만 |
|---|
| 2025.11.20 | ₩78,693 | ₩80,560 | ₩76,172 | ₩76,612 | -2.64% | 9.3만 |
|---|
| 2025.11.19 | ₩76,706 | ₩79,213 | ₩76,039 | ₩77,746 | +1.36% | 11.9만 |
|---|
| 2025.11.18 | ₩76,172 | ₩79,907 | ₩76,172 | ₩76,999 | +1.09% | 20.2만 |
|---|
| 2025.11.17 | ₩77,132 | ₩81,361 | ₩76,025 | ₩77,359 | +0.29% | 22.2만 |
|---|
| 2025.11.14 | ₩76,412 | ₩80,594 | ₩75,052 | ₩77,213 | +1.05% | 20.7만 |
|---|
| 2025.11.13 | ₩80,587 | ₩82,438 | ₩75,239 | ₩77,839 | -3.41% | 35.9만 |
|---|
| 2025.11.12 | ₩80,013 | ₩82,027 | ₩78,026 | ₩80,227 | +0.27% | 28.8만 |
|---|
| 2025.11.11 | ₩79,040 | ₩79,040 | ₩73,371 | ₩79,013 | -0.03% | 48.5만 |
|---|
| 2025.11.10 | ₩78,693 | ₩80,694 | ₩77,186 | ₩79,093 | +0.51% | 26만 |
|---|
| 2025.11.07 | ₩76,972 | ₩79,093 | ₩74,025 | ₩78,413 | +1.87% | 8.3만 |
|---|
| 2025.11.06 | ₩69,530 | ₩75,785 | ₩69,530 | ₩74,838 | +7.63% | 10.8만 |
|---|
| 2025.11.05 | ₩68,303 | ₩71,291 | ₩66,689 | ₩69,583 | +1.87% | 8.3만 |
|---|
| 2025.11.04 | ₩68,156 | ₩70,063 | ₩66,689 | ₩68,410 | +0.37% | 14.2만 |
|---|
| 2025.11.03 | ₩73,478 | ₩74,692 | ₩68,023 | ₩68,636 | -6.59% | 7.4만 |
|---|
| 2025.10.31 | ₩72,571 | ₩74,045 | ₩69,890 | ₩73,024 | +0.62% | 12.5만 |
|---|
| 2025.10.30 | ₩70,570 | ₩73,905 | ₩69,410 | ₩72,651 | +2.95% | 4.7만 |
|---|
| 2025.10.29 | ₩75,719 | ₩76,752 | ₩71,304 | ₩71,944 | -4.99% | 10.7만 |
|---|
| 2025.10.28 | ₩78,653 | ₩78,756 | ₩72,811 | ₩76,639 | -2.56% | 19.5만 |
|---|
| 2025.10.27 | ₩83,001 | ₩84,928 | ₩76,332 | ₩78,400 | -5.54% | 26.1만 |
|---|
| 2025.10.24 | ₩82,961 | ₩86,436 | ₩81,080 | ₩81,601 | -1.64% | 30.3만 |
|---|
| 2025.10.23 | ₩82,894 | ₩86,162 | ₩81,427 | ₩82,081 | -0.98% | 20.4만 |
|---|
| 2025.10.22 | ₩92,951 | ₩92,964 | ₩79,827 | ₩82,948 | -10.76% | 14.9만 |
|---|
| 2025.10.21 | ₩88,683 | ₩92,658 | ₩85,589 | ₩92,604 | +4.42% | 25.9만 |
|---|
| 2025.10.20 | ₩84,548 | ₩90,257 | ₩82,968 | ₩87,643 | +3.66% | 18.6만 |
|---|
| 2025.10.17 | ₩87,616 | ₩92,991 | ₩83,521 | ₩84,215 | -3.88% | 8.1만 |
|---|
| 2025.10.16 | ₩90,644 | ₩93,611 | ₩84,962 | ₩88,563 | -2.30% | 10.9만 |
|---|
| 2025.10.15 | ₩91,617 | ₩93,671 | ₩84,835 | ₩90,750 | -0.95% | 20.2만 |
|---|
| 2025.10.14 | ₩84,055 | ₩92,738 | ₩76,025 | ₩91,191 | +8.49% | 19.6만 |
|---|
| 2025.10.13 | ₩84,882 | ₩87,229 | ₩78,213 | ₩86,656 | +2.09% | 8.5만 |
|---|
| 2025.10.10 | ₩82,294 | ₩86,629 | ₩79,827 | ₩84,415 | +2.58% | 11.2만 |
|---|