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 | ₩69,933 | ₩74,373 | ₩69,213 | ₩72,066 | +3.05% | 9.8만 |
| 2026.10.08 | ₩68,013 | ₩70,186 | ₩65,720 | ₩69,333 | +1.94% | 6.8만 |
| 2026.10.07 | ₩62,973 | ₩70,680 | ₩62,973 | ₩69,333 | +10.10% | 68.9만 |
| 2026.10.06 | ₩66,387 | ₩66,667 | ₩63,467 | ₩64,333 | -3.09% | 10.8만 |
| 2026.10.05 | ₩67,586 | ₩68,446 | ₩65,447 | ₩66,387 | -1.78% | 5.6만 |
| 2026.10.02 | ₩66,147 | ₩68,053 | ₩65,000 | ₩67,586 | +2.18% | 15.5만 |
| 2026.10.01 | ₩66,053 | ₩69,493 | ₩64,707 | ₩65,613 | -0.67% | 16.7만 |
| 2026.09.30 | ₩66,667 | ₩67,941 | ₩65,347 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,427 |
| -0.36% |
| 8만 |
| 2026.09.29 | ₩70,886 | ₩70,886 | ₩66,040 | ₩66,320 | -6.44% | 9.7만 |
|---|
| 2026.09.28 | ₩70,253 | ₩70,253 | ₩66,071 | ₩68,880 | -1.95% | 9.2만 |
|---|
| 2026.09.25 | ₩71,106 | ₩72,486 | ₩68,546 | ₩69,066 | -2.87% | 21.1만 |
|---|
| 2026.09.24 | ₩77,213 | ₩77,733 | ₩70,540 | ₩71,346 | -7.60% | 13만 |
|---|
| 2026.09.23 | ₩80,586 | ₩80,586 | ₩75,333 | ₩77,226 | -4.17% | 9만 |
|---|
| 2026.09.22 | ₩80,480 | ₩83,266 | ₩80,200 | ₩80,893 | +0.51% | 6.5만 |
|---|
| 2026.09.21 | ₩82,640 | ₩82,640 | ₩78,900 | ₩79,280 | -4.07% | 9.2만 |
|---|
| 2026.09.18 | ₩81,746 | ₩82,813 | ₩80,633 | ₩81,306 | -0.54% | 14.2만 |
|---|
| 2026.09.17 | ₩80,240 | ₩83,013 | ₩79,853 | ₩82,066 | +2.28% | 6.7만 |
|---|
| 2026.09.16 | ₩80,293 | ₩81,440 | ₩76,773 | ₩78,813 | -1.84% | 9.7만 |
|---|
| 2026.09.15 | ₩82,533 | ₩82,533 | ₩78,993 | ₩80,293 | -2.71% | 5.9만 |
|---|
| 2026.09.14 | ₩84,400 | ₩85,193 | ₩83,773 | ₩84,506 | +0.13% | 4.2만 |
|---|
| 2026.09.11 | ₩88,333 | ₩88,333 | ₩83,224 | ₩84,240 | -4.63% | 12.9만 |
|---|
| 2026.09.10 | ₩85,306 | ₩88,000 | ₩84,253 | ₩86,666 | +1.59% | 8.7만 |
|---|
| 2026.09.09 | ₩88,720 | ₩90,346 | ₩86,317 | ₩86,746 | -2.22% | 4.3만 |
|---|
| 2026.09.08 | ₩86,760 | ₩90,360 | ₩85,733 | ₩89,213 | +2.83% | 6.5만 |
|---|
| 2026.09.04 | ₩90,453 | ₩92,086 | ₩86,040 | ₩86,880 | -3.95% | 9.3만 |
|---|
| 2026.09.03 | ₩95,933 | ₩95,960 | ₩89,666 | ₩90,693 | -5.46% | 13.1만 |
|---|
| 2026.09.02 | ₩95,226 | ₩97,773 | ₩94,486 | ₩94,826 | -0.42% | 6.7만 |
|---|
| 2026.09.01 | ₩94,360 | ₩96,780 | ₩93,006 | ₩94,453 | +0.10% | 6.6만 |
|---|
| 2026.08.31 | ₩95,773 | ₩96,173 | ₩94,453 | ₩95,640 | -0.14% | 5.2만 |
|---|
| 2026.08.28 | ₩98,106 | ₩99,093 | ₩96,206 | ₩97,080 | -1.05% | 10.7만 |
|---|
| 2026.08.27 | ₩102,253 | ₩102,400 | ₩98,573 | ₩99,380 | -2.81% | 6.2만 |
|---|
| 2026.08.26 | ₩106,320 | ₩106,360 | ₩101,886 | ₩102,173 | -3.90% | 7.1만 |
|---|
| 2026.08.25 | ₩104,480 | ₩110,000 | ₩104,440 | ₩105,986 | +1.44% | 16만 |
|---|
| 2026.08.24 | ₩102,733 | ₩105,213 | ₩99,253 | ₩102,700 | -0.03% | 10.8만 |
|---|
| 2026.08.21 | ₩105,186 | ₩106,080 | ₩102,980 | ₩103,226 | -1.86% | 16.6만 |
|---|
| 2026.08.20 | ₩111,133 | ₩113,333 | ₩104,493 | ₩104,746 | -5.75% | 12.4만 |
|---|
| 2026.08.19 | ₩114,400 | ₩116,000 | ₩110,986 | ₩112,986 | -1.24% | 11.6만 |
|---|
| 2026.08.18 | ₩105,973 | ₩112,566 | ₩104,966 | ₩112,053 | +5.74% | 12.8만 |
|---|
| 2026.08.17 | ₩101,893 | ₩106,893 | ₩100,660 | ₩105,973 | +4.00% | 31.2만 |
|---|
| 2026.08.14 | ₩102,706 | ₩103,973 | ₩100,380 | ₩101,920 | -0.77% | 15.1만 |
|---|
| 2026.08.13 | ₩107,000 | ₩107,000 | ₩102,666 | ₩104,000 | -2.80% | 7.8만 |
|---|
| 2026.08.12 | ₩107,653 | ₩108,440 | ₩104,466 | ₩105,826 | -1.70% | 10.8만 |
|---|
| 2026.08.11 | ₩108,066 | ₩108,666 | ₩105,573 | ₩107,000 | -0.99% | 35만 |
|---|
| 2026.08.10 | ₩105,066 | ₩108,400 | ₩103,106 | ₩107,720 | +2.53% | 11.8만 |
|---|
| 2026.08.07 | ₩108,893 | ₩110,666 | ₩104,000 | ₩105,773 | -2.87% | 15.6만 |
|---|
| 2026.08.06 | ₩106,293 | ₩110,493 | ₩106,293 | ₩107,733 | +1.35% | 14.1만 |
|---|
| 2026.08.05 | ₩103,773 | ₩106,800 | ₩103,000 | ₩106,666 | +2.79% | 11.7만 |
|---|
| 2026.08.04 | ₩100,040 | ₩105,333 | ₩98,933 | ₩103,133 | +3.09% | 16.7만 |
|---|
| 2026.08.03 | ₩97,786 | ₩100,538 | ₩94,680 | ₩98,373 | +0.60% | 27.6만 |
|---|
| 2026.07.31 | ₩98,520 | ₩99,320 | ₩95,120 | ₩97,680 | -0.85% | 21.3만 |
|---|
| 2026.07.30 | ₩95,453 | ₩100,666 | ₩95,260 | ₩99,506 | +4.25% | 20.7만 |
|---|
| 2026.07.29 | ₩96,200 | ₩97,520 | ₩91,733 | ₩94,746 | -1.51% | 19.7만 |
|---|
| 2026.07.28 | ₩96,146 | ₩97,346 | ₩93,600 | ₩95,946 | -0.21% | 23.9만 |
|---|
| 2026.07.27 | ₩94,560 | ₩98,653 | ₩93,546 | ₩95,880 | +1.40% | 19.5만 |
|---|
| 2026.07.24 | ₩95,960 | ₩97,993 | ₩94,073 | ₩95,106 | -0.89% | 34.6만 |
|---|
| 2026.07.23 | ₩99,413 | ₩100,413 | ₩94,220 | ₩95,053 | -4.39% | 24.8만 |
|---|
| 2026.07.22 | ₩102,000 | ₩102,680 | ₩100,026 | ₩100,613 | -1.36% | 17.2만 |
|---|
| 2026.07.21 | ₩98,680 | ₩104,613 | ₩98,680 | ₩103,053 | +4.43% | 13.6만 |
|---|
| 2026.07.20 | ₩100,426 | ₩104,133 | ₩98,833 | ₩99,480 | -0.94% | 21.2만 |
|---|
| 2026.07.17 | ₩97,480 | ₩105,600 | ₩97,480 | ₩101,493 | +4.12% | 15.7만 |
|---|
| 2026.07.16 | ₩100,760 | ₩103,533 | ₩97,333 | ₩98,973 | -1.77% | 33만 |
|---|
| 2026.07.15 | ₩97,720 | ₩102,900 | ₩94,680 | ₩101,226 | +3.59% | 29.7만 |
|---|
| 2026.07.14 | ₩101,960 | ₩103,333 | ₩98,254 | ₩98,706 | -3.19% | 24.9만 |
|---|
| 2026.07.13 | ₩101,920 | ₩102,786 | ₩97,346 | ₩101,240 | -0.67% | 39만 |
|---|
| 2026.07.10 | ₩103,226 | ₩104,360 | ₩94,960 | ₩103,786 | +0.54% | 33.1만 |
|---|
| 2026.07.09 | ₩93,986 | ₩105,133 | ₩93,840 | ₩104,266 | +10.94% | 21.9만 |
|---|
| 2026.07.08 | ₩84,586 | ₩93,653 | ₩84,586 | ₩93,173 | +10.15% | 25.4만 |
|---|
| 2026.07.07 | ₩90,493 | ₩90,493 | ₩84,793 | ₩86,186 | -4.76% | 25.4만 |
|---|
| 2026.07.06 | ₩90,440 | ₩92,553 | ₩86,906 | ₩88,866 | -1.74% | 32.1만 |
|---|
| 2026.07.02 | ₩89,333 | ₩92,666 | ₩87,773 | ₩90,133 | +0.90% | 23.5만 |
|---|
| 2026.07.01 | ₩93,453 | ₩97,400 | ₩86,906 | ₩88,720 | -5.06% | 57.6만 |
|---|
| 2026.06.30 | ₩92,040 | ₩98,113 | ₩91,906 | ₩93,600 | +1.69% | 26만 |
|---|
| 2026.06.29 | ₩87,893 | ₩93,386 | ₩86,906 | ₩92,240 | +4.95% | 33.5만 |
|---|
| 2026.06.26 | ₩84,973 | ₩88,240 | ₩84,000 | ₩87,720 | +3.23% | 36.5만 |
|---|
| 2026.06.25 | ₩88,173 | ₩89,520 | ₩84,386 | ₩84,853 | -3.77% | 15.2만 |
|---|
| 2026.06.24 | ₩86,840 | ₩91,386 | ₩84,240 | ₩88,293 | +1.67% | 34.8만 |
|---|
| 2026.06.23 | ₩84,133 | ₩90,933 | ₩84,120 | ₩86,840 | +3.22% | 23.5만 |
|---|
| 2026.06.22 | ₩81,226 | ₩85,080 | ₩80,133 | ₩84,653 | +4.22% | 34.8만 |
|---|
| 2026.06.18 | ₩81,626 | ₩83,400 | ₩78,666 | ₩80,880 | -0.91% | 23.9만 |
|---|
| 2026.06.17 | ₩79,720 | ₩82,426 | ₩77,473 | ₩79,360 | -0.45% | 15.3만 |
|---|
| 2026.06.16 | ₩79,440 | ₩81,260 | ₩75,293 | ₩79,760 | +0.40% | 22.4만 |
|---|
| 2026.06.15 | ₩82,480 | ₩83,400 | ₩78,666 | ₩78,893 | -4.35% | 93.9만 |
|---|
| 2026.06.12 | ₩82,093 | ₩84,453 | ₩78,946 | ₩81,266 | -1.01% | 65.9만 |
|---|
| 2026.06.11 | ₩82,626 | ₩82,890 | ₩79,506 | ₩82,093 | -0.65% | 58.3만 |
|---|
| 2026.06.10 | ₩89,933 | ₩93,160 | ₩80,953 | ₩82,080 | -8.73% | 70.8만 |
|---|
| 2026.06.09 | ₩88,706 | ₩93,300 | ₩88,013 | ₩90,400 | +1.91% | 36.6만 |
|---|
| 2026.06.08 | ₩93,440 | ₩94,280 | ₩82,453 | ₩87,040 | -6.85% | 35.3만 |
|---|
| 2026.06.05 | ₩98,186 | ₩98,186 | ₩89,386 | ₩92,000 | -6.30% | 71.2만 |
|---|
| 2026.06.04 | ₩100,213 | ₩102,340 | ₩96,933 | ₩99,333 | -0.88% | 82.5만 |
|---|
| 2026.06.03 | ₩100,853 | ₩104,493 | ₩98,986 | ₩99,226 | -1.61% | 76.2만 |
|---|
| 2026.06.02 | ₩107,346 | ₩107,857 | ₩99,933 | ₩102,373 | -4.63% | 50.9만 |
|---|
| 2026.06.01 | ₩116,013 | ₩118,000 | ₩107,666 | ₩108,026 | -6.88% | 32.7만 |
|---|
| 2026.05.29 | ₩118,306 | ₩120,893 | ₩116,533 | ₩117,426 | -0.74% | 22만 |
|---|
| 2026.05.28 | ₩115,666 | ₩120,520 | ₩114,666 | ₩119,320 | +3.16% | 26.5만 |
|---|
| 2026.05.27 | ₩115,413 | ₩122,666 | ₩114,140 | ₩116,053 | +0.55% | 25.3만 |
|---|
| 2026.05.26 | ₩112,426 | ₩115,600 | ₩111,080 | ₩115,040 | +2.32% | 19.9만 |
|---|
| 2026.05.22 | ₩111,160 | ₩115,406 | ₩108,813 | ₩111,333 | +0.16% | 28.1만 |
|---|
| 2026.05.21 | ₩108,413 | ₩113,013 | ₩106,360 | ₩110,986 | +2.37% | 51.8만 |
|---|
| 2026.05.20 | ₩102,653 | ₩110,826 | ₩102,653 | ₩110,373 | +7.52% | 20.1만 |
|---|
| 2026.05.19 | ₩98,933 | ₩100,333 | ₩97,313 | ₩99,386 | +0.46% | 23.6만 |
|---|
| 2026.05.18 | ₩102,706 | ₩105,400 | ₩96,580 | ₩100,000 | -2.64% | 35.7만 |
|---|
| 2026.05.15 | ₩103,026 | ₩108,826 | ₩98,373 | ₩103,293 | +0.26% | 27만 |
|---|
| 2026.05.14 | ₩113,626 | ₩113,626 | ₩103,160 | ₩103,520 | -8.89% | 36.5만 |
|---|
| 2026.05.13 | ₩111,506 | ₩114,666 | ₩109,346 | ₩112,773 | +1.14% | 14.7만 |
|---|
| 2026.05.12 | ₩114,173 | ₩115,340 | ₩111,360 | ₩112,866 | -1.14% | 12.7만 |
|---|
| 2026.05.11 | ₩113,560 | ₩116,000 | ₩111,673 | ₩115,400 | +1.62% | 14.9만 |
|---|
| 2026.05.08 | ₩119,466 | ₩120,000 | ₩113,826 | ₩114,000 | -4.58% | 15만 |
|---|
| 2026.05.07 | ₩119,093 | ₩120,100 | ₩116,013 | ₩118,420 | -0.57% | 14만 |
|---|
| 2026.05.06 | ₩117,200 | ₩120,000 | ₩114,593 | ₩118,533 | +1.14% | 14.5만 |
|---|
| 2026.05.05 | ₩111,466 | ₩116,480 | ₩108,469 | ₩114,960 | +3.13% | 17.9만 |
|---|
| 2026.05.04 | ₩115,333 | ₩116,666 | ₩108,386 | ₩111,013 | -3.75% | 22.7만 |
|---|
| 2026.05.01 | ₩116,200 | ₩120,000 | ₩115,186 | ₩115,946 | -0.22% | 37.9만 |
|---|
| 2026.04.30 | ₩118,626 | ₩120,120 | ₩115,440 | ₩117,266 | -1.15% | 16.1만 |
|---|
| 2026.04.29 | ₩117,733 | ₩121,333 | ₩115,146 | ₩118,813 | +0.92% | 16.4만 |
|---|
| 2026.04.28 | ₩118,440 | ₩120,666 | ₩113,993 | ₩118,653 | +0.18% | 27.5만 |
|---|
| 2026.04.27 | ₩117,906 | ₩122,666 | ₩117,333 | ₩120,320 | +2.05% | 21.8만 |
|---|
| 2026.04.24 | ₩117,693 | ₩121,486 | ₩114,666 | ₩118,880 | +1.01% | 12.6만 |
|---|
| 2026.04.23 | ₩120,200 | ₩120,920 | ₩117,106 | ₩118,240 | -1.63% | 19.2만 |
|---|
| 2026.04.22 | ₩116,506 | ₩120,200 | ₩116,000 | ₩120,200 | +3.17% | 15.4만 |
|---|
| 2026.04.21 | ₩120,506 | ₩121,153 | ₩114,133 | ₩116,560 | -3.28% | 23.5만 |
|---|
| 2026.04.20 | ₩121,613 | ₩123,066 | ₩118,666 | ₩121,053 | -0.46% | 7.7만 |
|---|
| 2026.04.17 | ₩120,453 | ₩123,186 | ₩119,266 | ₩119,866 | -0.49% | 11.5만 |
|---|
| 2026.04.16 | ₩118,666 | ₩119,373 | ₩114,666 | ₩118,200 | -0.39% | 19.8만 |
|---|
| 2026.04.15 | ₩118,240 | ₩120,366 | ₩116,680 | ₩119,493 | +1.06% | 10.8만 |
|---|
| 2026.04.14 | ₩113,613 | ₩120,480 | ₩113,613 | ₩118,853 | +4.61% | 9.9만 |
|---|
| 2026.04.13 | ₩112,253 | ₩116,000 | ₩109,320 | ₩113,573 | +1.18% | 13.8만 |
|---|
| 2026.04.10 | ₩114,106 | ₩114,106 | ₩109,880 | ₩111,400 | -2.37% | 15.9만 |
|---|
| 2026.04.09 | ₩108,120 | ₩115,253 | ₩106,480 | ₩114,546 | +5.94% | 24.2만 |
|---|
| 2026.04.08 | ₩106,400 | ₩111,053 | ₩102,433 | ₩110,346 | +3.71% | 25.9만 |
|---|
| 2026.04.07 | ₩98,506 | ₩103,333 | ₩94,926 | ₩102,493 | +4.05% | 16.4만 |
|---|
| 2026.04.06 | ₩96,133 | ₩102,666 | ₩95,333 | ₩99,973 | +3.99% | 16.4만 |
|---|
| 2026.04.02 | ₩93,413 | ₩97,440 | ₩91,373 | ₩95,280 | +2.00% | 18.9만 |
|---|
| 2026.04.01 | ₩99,573 | ₩101,600 | ₩92,200 | ₩95,626 | -3.96% | 31.8만 |
|---|
| 2026.03.31 | ₩93,253 | ₩100,006 | ₩92,526 | ₩97,293 | +4.33% | 20.6만 |
|---|
| 2026.03.30 | ₩94,520 | ₩96,986 | ₩88,266 | ₩91,266 | -3.44% | 17.9만 |
|---|
| 2026.03.27 | ₩96,040 | ₩99,533 | ₩92,546 | ₩93,466 | -2.68% | 17.8만 |
|---|
| 2026.03.26 | ₩97,946 | ₩99,620 | ₩96,060 | ₩97,746 | -0.20% | 13.4만 |
|---|
| 2026.03.25 | ₩98,360 | ₩102,680 | ₩97,880 | ₩98,800 | +0.45% | 15.1만 |
|---|
| 2026.03.24 | ₩94,746 | ₩96,453 | ₩92,800 | ₩96,253 | +1.59% | 6.9만 |
|---|
| 2026.03.23 | ₩97,080 | ₩100,933 | ₩96,626 | ₩96,626 | -0.47% | 17.7만 |
|---|
| 2026.03.20 | ₩96,480 | ₩99,386 | ₩94,453 | ₩95,493 | -1.02% | 29.6만 |
|---|
| 2026.03.19 | ₩93,333 | ₩97,446 | ₩92,437 | ₩96,373 | +3.26% | 22.4만 |
|---|
| 2026.03.18 | ₩94,680 | ₩95,066 | ₩92,680 | ₩93,133 | -1.63% | 7.9만 |
|---|
| 2026.03.17 | ₩98,453 | ₩101,373 | ₩96,066 | ₩96,173 | -2.32% | 9.2만 |
|---|
| 2026.03.16 | ₩98,160 | ₩102,352 | ₩97,240 | ₩97,613 | -0.56% | 11.1만 |
|---|
| 2026.03.13 | ₩97,106 | ₩100,306 | ₩94,586 | ₩96,000 | -1.14% | 19.7만 |
|---|
| 2026.03.12 | ₩97,786 | ₩100,713 | ₩92,013 | ₩96,333 | -1.49% | 23.5만 |
|---|
| 2026.03.11 | ₩105,266 | ₩107,213 | ₩98,513 | ₩101,106 | -3.95% | 22.7만 |
|---|
| 2026.03.10 | ₩105,826 | ₩112,386 | ₩105,693 | ₩106,173 | +0.33% | 11.3만 |
|---|
| 2026.03.09 | ₩100,480 | ₩109,320 | ₩98,506 | ₩107,280 | +6.77% | 8만 |
|---|
| 2026.03.06 | ₩102,680 | ₩104,000 | ₩97,766 | ₩102,493 | -0.18% | 11.7만 |
|---|
| 2026.03.05 | ₩105,746 | ₩107,333 | ₩102,946 | ₩103,733 | -1.90% | 14.9만 |
|---|
| 2026.03.04 | ₩106,666 | ₩108,066 | ₩105,680 | ₩105,746 | -0.86% | 6.4만 |
|---|
| 2026.03.03 | ₩107,200 | ₩108,000 | ₩104,766 | ₩106,666 | -0.50% | 6.8만 |
|---|
| 2026.03.02 | ₩108,026 | ₩111,026 | ₩105,853 | ₩110,413 | +2.21% | 7.6만 |
|---|
| 2026.02.27 | ₩112,333 | ₩114,833 | ₩108,053 | ₩111,760 | -0.51% | 5.5만 |
|---|
| 2026.02.26 | ₩121,266 | ₩121,266 | ₩112,346 | ₩114,000 | -5.99% | 9.8만 |
|---|
| 2026.02.25 | ₩119,986 | ₩121,320 | ₩116,373 | ₩120,000 | +0.01% | 7.2만 |
|---|
| 2026.02.24 | ₩115,000 | ₩121,333 | ₩114,000 | ₩118,786 | +3.29% | 9.4만 |
|---|
| 2026.02.23 | ₩115,013 | ₩115,853 | ₩107,573 | ₩115,333 | +0.28% | 11만 |
|---|
| 2026.02.20 | ₩113,480 | ₩117,040 | ₩110,280 | ₩113,973 | +0.43% | 8.8만 |
|---|
| 2026.02.19 | ₩105,613 | ₩115,400 | ₩104,000 | ₩114,773 | +8.67% | 11.8만 |
|---|
| 2026.02.18 | ₩111,720 | ₩112,413 | ₩106,846 | ₩107,066 | -4.17% | 5.4만 |
|---|
| 2026.02.17 | ₩103,466 | ₩112,880 | ₩101,773 | ₩111,880 | +8.13% | 6.2만 |
|---|
| 2026.02.13 | ₩107,773 | ₩110,506 | ₩98,946 | ₩103,866 | -3.62% | 7.4만 |
|---|
| 2026.02.12 | ₩103,893 | ₩108,160 | ₩99,940 | ₩107,426 | +3.40% | 21.7만 |
|---|
| 2026.02.11 | ₩100,666 | ₩104,406 | ₩98,313 | ₩103,893 | +3.21% | 16.5만 |
|---|
| 2026.02.10 | ₩101,626 | ₩102,946 | ₩98,693 | ₩99,840 | -1.76% | 7.8만 |
|---|
| 2026.02.09 | ₩101,960 | ₩104,453 | ₩98,146 | ₩99,840 | -2.08% | 7.7만 |
|---|
| 2026.02.06 | ₩99,720 | ₩103,666 | ₩99,502 | ₩101,293 | +1.58% | 11.7만 |
|---|
| 2026.02.05 | ₩100,346 | ₩108,000 | ₩96,100 | ₩97,440 | -2.90% | 12.9만 |
|---|
| 2026.02.04 | ₩102,386 | ₩102,386 | ₩97,093 | ₩101,333 | -1.03% | 17.9만 |
|---|
| 2026.02.03 | ₩104,680 | ₩108,000 | ₩100,773 | ₩101,586 | -2.96% | 7.9만 |
|---|
| 2026.02.02 | ₩102,946 | ₩111,133 | ₩102,666 | ₩104,853 | +1.85% | 16.6만 |
|---|
| 2026.01.30 | ₩108,933 | ₩108,933 | ₩103,200 | ₩103,666 | -4.83% | 19.7만 |
|---|
| 2026.01.29 | ₩106,986 | ₩112,600 | ₩105,333 | ₩109,973 | +2.79% | 12.3만 |
|---|
| 2026.01.28 | ₩113,333 | ₩113,893 | ₩106,986 | ₩106,986 | -5.60% | 7.3만 |
|---|
| 2026.01.27 | ₩113,733 | ₩116,773 | ₩111,326 | ₩113,333 | -0.35% | 8.2만 |
|---|
| 2026.01.26 | ₩115,666 | ₩116,000 | ₩113,333 | ₩114,866 | -0.69% | 4.9만 |
|---|
| 2026.01.23 | ₩119,613 | ₩119,780 | ₩114,680 | ₩116,000 | -3.02% | 8.2만 |
|---|
| 2026.01.22 | ₩115,373 | ₩121,333 | ₩115,373 | ₩120,520 | +4.46% | 12.4만 |
|---|
| 2026.01.21 | ₩111,080 | ₩115,333 | ₩108,960 | ₩114,720 | +3.28% | 8.4만 |
|---|
| 2026.01.20 | ₩116,133 | ₩118,666 | ₩109,400 | ₩110,666 | -4.71% | 27.3만 |
|---|
| 2026.01.16 | ₩119,453 | ₩119,560 | ₩115,593 | ₩117,333 | -1.77% | 12.9만 |
|---|
| 2026.01.15 | ₩118,400 | ₩120,400 | ₩117,040 | ₩119,880 | +1.25% | 9만 |
|---|
| 2026.01.14 | ₩120,000 | ₩122,000 | ₩117,746 | ₩120,293 | +0.24% | 9.6만 |
|---|
| 2026.01.13 | ₩117,053 | ₩122,666 | ₩117,053 | ₩119,213 | +1.85% | 18.5만 |
|---|
| 2026.01.12 | ₩118,440 | ₩120,040 | ₩114,573 | ₩118,226 | -0.18% | 10.8만 |
|---|
| 2026.01.09 | ₩120,160 | ₩123,646 | ₩114,193 | ₩115,666 | -3.74% | 18.2만 |
|---|
| 2026.01.08 | ₩127,493 | ₩127,493 | ₩115,040 | ₩120,013 | -5.87% | 97.6만 |
|---|
| 2026.01.07 | ₩122,186 | ₩132,946 | ₩106,000 | ₩127,980 | +4.74% | 46.4만 |
|---|
| 2026.01.06 | ₩159,733 | ₩165,000 | ₩119,049 | ₩124,280 | -22.20% | 112.3만 |
|---|
| 2026.01.05 | ₩110,946 | ₩110,946 | ₩96,046 | ₩106,680 | -3.85% | 26.2만 |
|---|
| 2026.01.02 | ₩106,013 | ₩112,773 | ₩101,333 | ₩111,280 | +4.97% | 31.1만 |
|---|
| 2025.12.31 | ₩100,146 | ₩107,866 | ₩100,146 | ₩104,053 | +3.90% | 32.3만 |
|---|
| 2025.12.30 | ₩104,346 | ₩108,000 | ₩100,933 | ₩101,133 | -3.08% | 26.3만 |
|---|
| 2025.12.29 | ₩108,360 | ₩109,466 | ₩103,600 | ₩104,160 | -3.88% | 14.2만 |
|---|
| 2025.12.26 | ₩113,386 | ₩118,220 | ₩108,733 | ₩109,493 | -3.43% | 18.8만 |
|---|
| 2025.12.24 | ₩112,866 | ₩119,609 | ₩112,000 | ₩112,880 | +0.01% | 11.8만 |
|---|
| 2025.12.23 | ₩110,786 | ₩115,373 | ₩110,540 | ₩112,360 | +1.42% | 10.9만 |
|---|
| 2025.12.22 | ₩111,000 | ₩113,220 | ₩109,246 | ₩110,680 | -0.29% | 18만 |
|---|
| 2025.12.19 | ₩104,653 | ₩116,800 | ₩104,653 | ₩112,000 | +7.02% | 15.9만 |
|---|
| 2025.12.18 | ₩117,440 | ₩117,440 | ₩103,733 | ₩105,173 | -10.45% | 18.4만 |
|---|
| 2025.12.17 | ₩124,933 | ₩125,333 | ₩111,200 | ₩117,440 | -6.00% | 20.5만 |
|---|
| 2025.12.16 | ₩113,080 | ₩130,333 | ₩113,080 | ₩125,320 | +10.82% | 35.1만 |
|---|
| 2025.12.15 | ₩113,533 | ₩117,333 | ₩113,133 | ₩114,226 | +0.61% | 11.5만 |
|---|
| 2025.12.12 | ₩118,946 | ₩124,533 | ₩109,214 | ₩112,253 | -5.63% | 8.4만 |
|---|
| 2025.12.11 | ₩113,066 | ₩123,774 | ₩105,546 | ₩118,680 | +4.96% | 14.3만 |
|---|
| 2025.12.10 | ₩103,506 | ₩115,633 | ₩103,373 | ₩112,520 | +8.71% | 8.8만 |
|---|
| 2025.12.09 | ₩106,933 | ₩109,226 | ₩102,800 | ₩103,200 | -3.49% | 6.9만 |
|---|
| 2025.12.08 | ₩107,506 | ₩117,333 | ₩100,093 | ₩108,160 | +0.61% | 16.8만 |
|---|
| 2025.12.05 | ₩97,306 | ₩109,333 | ₩96,186 | ₩107,333 | +10.30% | 19.7만 |
|---|
| 2025.12.04 | ₩96,920 | ₩98,733 | ₩94,800 | ₩96,666 | -0.26% | 12.5만 |
|---|
| 2025.12.03 | ₩94,000 | ₩99,706 | ₩92,157 | ₩98,746 | +5.05% | 36.5만 |
|---|
| 2025.12.02 | ₩93,266 | ₩101,320 | ₩92,933 | ₩93,786 | +0.56% | 28.3만 |
|---|
| 2025.12.01 | ₩93,000 | ₩95,826 | ₩91,240 | ₩93,666 | +0.72% | 10.5만 |
|---|
| 2025.11.28 | ₩89,493 | ₩95,320 | ₩88,186 | ₩93,333 | +4.29% | 5.4만 |
|---|
| 2025.11.26 | ₩87,653 | ₩89,493 | ₩85,333 | ₩88,213 | +0.64% | 5.6만 |
|---|
| 2025.11.25 | ₩81,026 | ₩87,786 | ₩78,680 | ₩87,373 | +7.83% | 9.1만 |
|---|
| 2025.11.24 | ₩78,733 | ₩81,186 | ₩78,666 | ₩80,626 | +2.40% | 9만 |
|---|
| 2025.11.21 | ₩76,426 | ₩80,306 | ₩75,533 | ₩78,120 | +2.22% | 25.6만 |
|---|
| 2025.11.20 | ₩78,666 | ₩80,533 | ₩76,146 | ₩76,586 | -2.64% | 9.3만 |
|---|
| 2025.11.19 | ₩76,680 | ₩79,186 | ₩76,013 | ₩77,720 | +1.36% | 11.9만 |
|---|
| 2025.11.18 | ₩76,146 | ₩79,880 | ₩76,146 | ₩76,973 | +1.09% | 20.2만 |
|---|
| 2025.11.17 | ₩77,106 | ₩81,333 | ₩76,000 | ₩77,333 | +0.29% | 22.2만 |
|---|
| 2025.11.14 | ₩76,386 | ₩80,566 | ₩75,026 | ₩77,186 | +1.05% | 20.7만 |
|---|
| 2025.11.13 | ₩80,560 | ₩82,410 | ₩75,213 | ₩77,813 | -3.41% | 35.9만 |
|---|
| 2025.11.12 | ₩79,986 | ₩82,000 | ₩78,000 | ₩80,200 | +0.27% | 28.8만 |
|---|
| 2025.11.11 | ₩79,013 | ₩79,013 | ₩73,346 | ₩78,986 | -0.03% | 48.5만 |
|---|
| 2025.11.10 | ₩78,666 | ₩80,666 | ₩77,160 | ₩79,066 | +0.51% | 26만 |
|---|
| 2025.11.07 | ₩76,946 | ₩79,066 | ₩74,000 | ₩78,386 | +1.87% | 8.3만 |
|---|
| 2025.11.06 | ₩69,506 | ₩75,760 | ₩69,506 | ₩74,813 | +7.63% | 10.8만 |
|---|
| 2025.11.05 | ₩68,280 | ₩71,266 | ₩66,667 | ₩69,560 | +1.87% | 8.3만 |
|---|
| 2025.11.04 | ₩68,133 | ₩70,040 | ₩66,667 | ₩68,386 | +0.37% | 14.2만 |
|---|
| 2025.11.03 | ₩73,453 | ₩74,666 | ₩68,000 | ₩68,613 | -6.59% | 7.4만 |
|---|
| 2025.10.31 | ₩72,546 | ₩74,020 | ₩69,866 | ₩73,000 | +0.62% | 12.5만 |
|---|
| 2025.10.30 | ₩70,546 | ₩73,880 | ₩69,386 | ₩72,626 | +2.95% | 4.7만 |
|---|
| 2025.10.29 | ₩75,693 | ₩76,726 | ₩71,280 | ₩71,920 | -4.99% | 10.7만 |
|---|
| 2025.10.28 | ₩78,626 | ₩78,729 | ₩72,786 | ₩76,613 | -2.56% | 19.5만 |
|---|
| 2025.10.27 | ₩82,973 | ₩84,900 | ₩76,306 | ₩78,373 | -5.54% | 26.1만 |
|---|
| 2025.10.24 | ₩82,933 | ₩86,406 | ₩81,053 | ₩81,573 | -1.64% | 30.3만 |
|---|
| 2025.10.23 | ₩82,866 | ₩86,133 | ₩81,400 | ₩82,053 | -0.98% | 20.4만 |
|---|
| 2025.10.22 | ₩92,920 | ₩92,933 | ₩79,800 | ₩82,920 | -10.76% | 14.9만 |
|---|
| 2025.10.21 | ₩88,653 | ₩92,626 | ₩85,560 | ₩92,573 | +4.42% | 25.9만 |
|---|
| 2025.10.20 | ₩84,520 | ₩90,226 | ₩82,940 | ₩87,613 | +3.66% | 18.6만 |
|---|
| 2025.10.17 | ₩87,586 | ₩92,960 | ₩83,493 | ₩84,186 | -3.88% | 8.1만 |
|---|
| 2025.10.16 | ₩90,613 | ₩93,580 | ₩84,933 | ₩88,533 | -2.30% | 10.9만 |
|---|
| 2025.10.15 | ₩91,586 | ₩93,640 | ₩84,806 | ₩90,720 | -0.95% | 20.2만 |
|---|
| 2025.10.14 | ₩84,026 | ₩92,706 | ₩76,000 | ₩91,160 | +8.49% | 19.6만 |
|---|
| 2025.10.13 | ₩84,853 | ₩87,200 | ₩78,186 | ₩86,626 | +2.09% | 8.5만 |
|---|
| 2025.10.10 | ₩82,266 | ₩86,600 | ₩79,800 | ₩84,386 | +2.58% | 11.2만 |
|---|