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 | ₩69,941 | ₩74,382 | ₩69,221 | ₩72,075 | +3.05% | 9.8만 |
| 2026.10.08 | ₩68,021 | ₩70,194 | ₩65,727 | ₩69,341 | +1.94% | 6.8만 |
| 2026.10.07 | ₩62,980 | ₩70,688 | ₩62,980 | ₩69,341 | +10.10% | 68.9만 |
| 2026.10.06 | ₩66,394 | ₩66,674 | ₩63,474 | ₩64,340 | -3.09% | 10.8만 |
| 2026.10.05 | ₩67,594 | ₩68,454 | ₩65,454 | ₩66,394 | -1.78% | 5.6만 |
| 2026.10.02 | ₩66,154 | ₩68,061 | ₩65,007 | ₩67,594 | +2.18% | 15.5만 |
| 2026.10.01 | ₩66,061 | ₩69,501 | ₩64,714 | ₩65,621 | -0.67% | 16.7만 |
| 2026.09.30 | ₩66,674 | ₩67,949 | ₩65,354 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,434 |
| -0.36% |
| 8만 |
| 2026.09.29 | ₩70,894 | ₩70,894 | ₩66,047 | ₩66,327 | -6.44% | 9.7만 |
|---|
| 2026.09.28 | ₩70,261 | ₩70,261 | ₩66,078 | ₩68,888 | -1.95% | 9.2만 |
|---|
| 2026.09.25 | ₩71,114 | ₩72,495 | ₩68,554 | ₩69,074 | -2.87% | 21.1만 |
|---|
| 2026.09.24 | ₩77,222 | ₩77,742 | ₩70,548 | ₩71,355 | -7.60% | 13만 |
|---|
| 2026.09.23 | ₩80,596 | ₩80,596 | ₩75,342 | ₩77,235 | -4.17% | 9만 |
|---|
| 2026.09.22 | ₩80,489 | ₩83,276 | ₩80,209 | ₩80,902 | +0.51% | 6.5만 |
|---|
| 2026.09.21 | ₩82,649 | ₩82,649 | ₩78,909 | ₩79,289 | -4.07% | 9.2만 |
|---|
| 2026.09.18 | ₩81,756 | ₩82,822 | ₩80,642 | ₩81,316 | -0.54% | 14.2만 |
|---|
| 2026.09.17 | ₩80,249 | ₩83,022 | ₩79,862 | ₩82,076 | +2.28% | 6.7만 |
|---|
| 2026.09.16 | ₩80,302 | ₩81,449 | ₩76,782 | ₩78,822 | -1.84% | 9.7만 |
|---|
| 2026.09.15 | ₩82,542 | ₩82,542 | ₩79,002 | ₩80,302 | -2.71% | 5.9만 |
|---|
| 2026.09.14 | ₩84,409 | ₩85,203 | ₩83,783 | ₩84,516 | +0.13% | 4.2만 |
|---|
| 2026.09.11 | ₩88,343 | ₩88,343 | ₩83,233 | ₩84,249 | -4.63% | 12.9만 |
|---|
| 2026.09.10 | ₩85,316 | ₩88,010 | ₩84,263 | ₩86,676 | +1.59% | 8.7만 |
|---|
| 2026.09.09 | ₩88,730 | ₩90,357 | ₩86,327 | ₩86,756 | -2.22% | 4.3만 |
|---|
| 2026.09.08 | ₩86,770 | ₩90,370 | ₩85,743 | ₩89,223 | +2.83% | 6.5만 |
|---|
| 2026.09.04 | ₩90,463 | ₩92,097 | ₩86,049 | ₩86,890 | -3.95% | 9.3만 |
|---|
| 2026.09.03 | ₩95,944 | ₩95,971 | ₩89,677 | ₩90,703 | -5.46% | 13.1만 |
|---|
| 2026.09.02 | ₩95,237 | ₩97,784 | ₩94,497 | ₩94,837 | -0.42% | 6.7만 |
|---|
| 2026.09.01 | ₩94,370 | ₩96,791 | ₩93,017 | ₩94,464 | +0.10% | 6.6만 |
|---|
| 2026.08.31 | ₩95,784 | ₩96,184 | ₩94,464 | ₩95,651 | -0.14% | 5.2만 |
|---|
| 2026.08.28 | ₩98,117 | ₩99,104 | ₩96,217 | ₩97,091 | -1.05% | 10.7만 |
|---|
| 2026.08.27 | ₩102,265 | ₩102,411 | ₩98,584 | ₩99,391 | -2.81% | 6.2만 |
|---|
| 2026.08.26 | ₩106,332 | ₩106,372 | ₩101,898 | ₩102,185 | -3.90% | 7.1만 |
|---|
| 2026.08.25 | ₩104,491 | ₩110,012 | ₩104,451 | ₩105,998 | +1.44% | 16만 |
|---|
| 2026.08.24 | ₩102,745 | ₩105,225 | ₩99,264 | ₩102,711 | -0.03% | 10.8만 |
|---|
| 2026.08.21 | ₩105,198 | ₩106,092 | ₩102,991 | ₩103,238 | -1.86% | 16.6만 |
|---|
| 2026.08.20 | ₩111,146 | ₩113,346 | ₩104,505 | ₩104,758 | -5.75% | 12.4만 |
|---|
| 2026.08.19 | ₩114,413 | ₩116,013 | ₩110,999 | ₩112,999 | -1.24% | 11.6만 |
|---|
| 2026.08.18 | ₩105,985 | ₩112,579 | ₩104,978 | ₩112,066 | +5.74% | 12.8만 |
|---|
| 2026.08.17 | ₩101,905 | ₩106,905 | ₩100,671 | ₩105,985 | +4.00% | 31.2만 |
|---|
| 2026.08.14 | ₩102,718 | ₩103,985 | ₩100,391 | ₩101,931 | -0.77% | 15.1만 |
|---|
| 2026.08.13 | ₩107,012 | ₩107,012 | ₩102,678 | ₩104,011 | -2.80% | 7.8만 |
|---|
| 2026.08.12 | ₩107,665 | ₩108,452 | ₩104,478 | ₩105,838 | -1.70% | 10.8만 |
|---|
| 2026.08.11 | ₩108,079 | ₩108,679 | ₩105,585 | ₩107,012 | -0.99% | 35만 |
|---|
| 2026.08.10 | ₩105,078 | ₩108,412 | ₩103,118 | ₩107,732 | +2.53% | 11.8만 |
|---|
| 2026.08.07 | ₩108,905 | ₩110,679 | ₩104,011 | ₩105,785 | -2.87% | 15.6만 |
|---|
| 2026.08.06 | ₩106,305 | ₩110,505 | ₩106,305 | ₩107,745 | +1.35% | 14.1만 |
|---|
| 2026.08.05 | ₩103,785 | ₩106,812 | ₩103,011 | ₩106,678 | +2.79% | 11.7만 |
|---|
| 2026.08.04 | ₩100,051 | ₩105,345 | ₩98,944 | ₩103,145 | +3.09% | 16.7만 |
|---|
| 2026.08.03 | ₩97,797 | ₩100,550 | ₩94,690 | ₩98,384 | +0.60% | 27.6만 |
|---|
| 2026.07.31 | ₩98,531 | ₩99,331 | ₩95,130 | ₩97,691 | -0.85% | 21.3만 |
|---|
| 2026.07.30 | ₩95,464 | ₩100,678 | ₩95,270 | ₩99,518 | +4.25% | 20.7만 |
|---|
| 2026.07.29 | ₩96,211 | ₩97,531 | ₩91,743 | ₩94,757 | -1.51% | 19.7만 |
|---|
| 2026.07.28 | ₩96,157 | ₩97,357 | ₩93,610 | ₩95,957 | -0.21% | 23.9만 |
|---|
| 2026.07.27 | ₩94,570 | ₩98,664 | ₩93,557 | ₩95,891 | +1.40% | 19.5만 |
|---|
| 2026.07.24 | ₩95,971 | ₩98,004 | ₩94,084 | ₩95,117 | -0.89% | 34.6만 |
|---|
| 2026.07.23 | ₩99,424 | ₩100,424 | ₩94,230 | ₩95,064 | -4.39% | 24.8만 |
|---|
| 2026.07.22 | ₩102,011 | ₩102,691 | ₩100,038 | ₩100,624 | -1.36% | 17.2만 |
|---|
| 2026.07.21 | ₩98,691 | ₩104,625 | ₩98,691 | ₩103,065 | +4.43% | 13.6만 |
|---|
| 2026.07.20 | ₩100,438 | ₩104,145 | ₩98,844 | ₩99,491 | -0.94% | 21.2만 |
|---|
| 2026.07.17 | ₩97,491 | ₩105,612 | ₩97,491 | ₩101,505 | +4.12% | 15.7만 |
|---|
| 2026.07.16 | ₩100,771 | ₩103,545 | ₩97,344 | ₩98,984 | -1.77% | 33만 |
|---|
| 2026.07.15 | ₩97,731 | ₩102,911 | ₩94,690 | ₩101,238 | +3.59% | 29.7만 |
|---|
| 2026.07.14 | ₩101,971 | ₩103,345 | ₩98,265 | ₩98,718 | -3.19% | 24.9만 |
|---|
| 2026.07.13 | ₩101,931 | ₩102,798 | ₩97,357 | ₩101,251 | -0.67% | 39만 |
|---|
| 2026.07.10 | ₩103,238 | ₩104,371 | ₩94,970 | ₩103,798 | +0.54% | 33.1만 |
|---|
| 2026.07.09 | ₩93,997 | ₩105,145 | ₩93,850 | ₩104,278 | +10.94% | 21.9만 |
|---|
| 2026.07.08 | ₩84,596 | ₩93,664 | ₩84,596 | ₩93,184 | +10.15% | 25.4만 |
|---|
| 2026.07.07 | ₩90,503 | ₩90,503 | ₩84,803 | ₩86,196 | -4.76% | 25.4만 |
|---|
| 2026.07.06 | ₩90,450 | ₩92,564 | ₩86,916 | ₩88,876 | -1.74% | 32.1만 |
|---|
| 2026.07.02 | ₩89,343 | ₩92,677 | ₩87,783 | ₩90,143 | +0.90% | 23.5만 |
|---|
| 2026.07.01 | ₩93,464 | ₩97,411 | ₩86,916 | ₩88,730 | -5.06% | 57.6만 |
|---|
| 2026.06.30 | ₩92,050 | ₩98,124 | ₩91,917 | ₩93,610 | +1.69% | 26만 |
|---|
| 2026.06.29 | ₩87,903 | ₩93,397 | ₩86,916 | ₩92,250 | +4.95% | 33.5만 |
|---|
| 2026.06.26 | ₩84,983 | ₩88,250 | ₩84,009 | ₩87,730 | +3.23% | 36.5만 |
|---|
| 2026.06.25 | ₩88,183 | ₩89,530 | ₩84,396 | ₩84,863 | -3.77% | 15.2만 |
|---|
| 2026.06.24 | ₩86,850 | ₩91,397 | ₩84,249 | ₩88,303 | +1.67% | 34.8만 |
|---|
| 2026.06.23 | ₩84,143 | ₩90,943 | ₩84,129 | ₩86,850 | +3.22% | 23.5만 |
|---|
| 2026.06.22 | ₩81,236 | ₩85,089 | ₩80,142 | ₩84,663 | +4.22% | 34.8만 |
|---|
| 2026.06.18 | ₩81,636 | ₩83,409 | ₩78,675 | ₩80,889 | -0.91% | 23.9만 |
|---|
| 2026.06.17 | ₩79,729 | ₩82,436 | ₩77,482 | ₩79,369 | -0.45% | 15.3만 |
|---|
| 2026.06.16 | ₩79,449 | ₩81,269 | ₩75,302 | ₩79,769 | +0.40% | 22.4만 |
|---|
| 2026.06.15 | ₩82,489 | ₩83,409 | ₩78,675 | ₩78,902 | -4.35% | 93.9만 |
|---|
| 2026.06.12 | ₩82,102 | ₩84,463 | ₩78,955 | ₩81,276 | -1.01% | 65.9만 |
|---|
| 2026.06.11 | ₩82,636 | ₩82,900 | ₩79,515 | ₩82,102 | -0.65% | 58.3만 |
|---|
| 2026.06.10 | ₩89,943 | ₩93,170 | ₩80,962 | ₩82,089 | -8.73% | 70.8만 |
|---|
| 2026.06.09 | ₩88,716 | ₩93,310 | ₩88,023 | ₩90,410 | +1.91% | 36.6만 |
|---|
| 2026.06.08 | ₩93,450 | ₩94,290 | ₩82,462 | ₩87,050 | -6.85% | 35.3만 |
|---|
| 2026.06.05 | ₩98,197 | ₩98,197 | ₩89,397 | ₩92,010 | -6.30% | 71.2만 |
|---|
| 2026.06.04 | ₩100,224 | ₩102,351 | ₩96,944 | ₩99,344 | -0.88% | 82.5만 |
|---|
| 2026.06.03 | ₩100,864 | ₩104,505 | ₩98,998 | ₩99,238 | -1.61% | 76.2만 |
|---|
| 2026.06.02 | ₩107,358 | ₩107,869 | ₩99,944 | ₩102,385 | -4.63% | 50.9만 |
|---|
| 2026.06.01 | ₩116,026 | ₩118,013 | ₩107,679 | ₩108,039 | -6.88% | 32.7만 |
|---|
| 2026.05.29 | ₩118,320 | ₩120,907 | ₩116,546 | ₩117,440 | -0.74% | 22만 |
|---|
| 2026.05.28 | ₩115,679 | ₩120,533 | ₩114,679 | ₩119,333 | +3.16% | 26.5만 |
|---|
| 2026.05.27 | ₩115,426 | ₩122,680 | ₩114,153 | ₩116,066 | +0.55% | 25.3만 |
|---|
| 2026.05.26 | ₩112,439 | ₩115,613 | ₩111,092 | ₩115,053 | +2.32% | 19.9만 |
|---|
| 2026.05.22 | ₩111,172 | ₩115,419 | ₩108,825 | ₩111,346 | +0.16% | 28.1만 |
|---|
| 2026.05.21 | ₩108,425 | ₩113,026 | ₩106,372 | ₩110,999 | +2.37% | 51.8만 |
|---|
| 2026.05.20 | ₩102,665 | ₩110,839 | ₩102,665 | ₩110,385 | +7.52% | 20.1만 |
|---|
| 2026.05.19 | ₩98,944 | ₩100,344 | ₩97,324 | ₩99,398 | +0.46% | 23.6만 |
|---|
| 2026.05.18 | ₩102,718 | ₩105,412 | ₩96,591 | ₩100,011 | -2.64% | 35.7만 |
|---|
| 2026.05.15 | ₩103,038 | ₩108,839 | ₩98,384 | ₩103,305 | +0.26% | 27만 |
|---|
| 2026.05.14 | ₩113,639 | ₩113,639 | ₩103,171 | ₩103,531 | -8.89% | 36.5만 |
|---|
| 2026.05.13 | ₩111,519 | ₩114,679 | ₩109,359 | ₩112,786 | +1.14% | 14.7만 |
|---|
| 2026.05.12 | ₩114,186 | ₩115,353 | ₩111,372 | ₩112,879 | -1.14% | 12.7만 |
|---|
| 2026.05.11 | ₩113,572 | ₩116,013 | ₩111,686 | ₩115,413 | +1.62% | 14.9만 |
|---|
| 2026.05.08 | ₩119,480 | ₩120,013 | ₩113,839 | ₩114,013 | -4.58% | 15만 |
|---|
| 2026.05.07 | ₩119,106 | ₩120,113 | ₩116,026 | ₩118,433 | -0.57% | 14만 |
|---|
| 2026.05.06 | ₩117,213 | ₩120,013 | ₩114,606 | ₩118,546 | +1.14% | 14.5만 |
|---|
| 2026.05.05 | ₩111,479 | ₩116,493 | ₩108,481 | ₩114,973 | +3.13% | 17.9만 |
|---|
| 2026.05.04 | ₩115,346 | ₩116,680 | ₩108,399 | ₩111,026 | -3.75% | 22.7만 |
|---|
| 2026.05.01 | ₩116,213 | ₩120,013 | ₩115,199 | ₩115,959 | -0.22% | 37.9만 |
|---|
| 2026.04.30 | ₩118,640 | ₩120,133 | ₩115,453 | ₩117,280 | -1.15% | 16.1만 |
|---|
| 2026.04.29 | ₩117,746 | ₩121,347 | ₩115,159 | ₩118,826 | +0.92% | 16.4만 |
|---|
| 2026.04.28 | ₩118,453 | ₩120,680 | ₩114,006 | ₩118,666 | +0.18% | 27.5만 |
|---|
| 2026.04.27 | ₩117,920 | ₩122,680 | ₩117,346 | ₩120,333 | +2.05% | 21.8만 |
|---|
| 2026.04.24 | ₩117,706 | ₩121,500 | ₩114,679 | ₩118,893 | +1.01% | 12.6만 |
|---|
| 2026.04.23 | ₩120,213 | ₩120,933 | ₩117,120 | ₩118,253 | -1.63% | 19.2만 |
|---|
| 2026.04.22 | ₩116,519 | ₩120,213 | ₩116,013 | ₩120,213 | +3.17% | 15.4만 |
|---|
| 2026.04.21 | ₩120,520 | ₩121,167 | ₩114,146 | ₩116,573 | -3.28% | 23.5만 |
|---|
| 2026.04.20 | ₩121,627 | ₩123,080 | ₩118,680 | ₩121,067 | -0.46% | 7.7만 |
|---|
| 2026.04.17 | ₩120,467 | ₩123,200 | ₩119,280 | ₩119,880 | -0.49% | 11.5만 |
|---|
| 2026.04.16 | ₩118,680 | ₩119,386 | ₩114,679 | ₩118,213 | -0.39% | 19.8만 |
|---|
| 2026.04.15 | ₩118,253 | ₩120,380 | ₩116,693 | ₩119,506 | +1.06% | 10.8만 |
|---|
| 2026.04.14 | ₩113,626 | ₩120,493 | ₩113,626 | ₩118,866 | +4.61% | 9.9만 |
|---|
| 2026.04.13 | ₩112,266 | ₩116,013 | ₩109,332 | ₩113,586 | +1.18% | 13.8만 |
|---|
| 2026.04.10 | ₩114,119 | ₩114,119 | ₩109,892 | ₩111,412 | -2.37% | 15.9만 |
|---|
| 2026.04.09 | ₩108,132 | ₩115,266 | ₩106,492 | ₩114,559 | +5.94% | 24.2만 |
|---|
| 2026.04.08 | ₩106,412 | ₩111,066 | ₩102,445 | ₩110,359 | +3.71% | 25.9만 |
|---|
| 2026.04.07 | ₩98,517 | ₩103,345 | ₩94,937 | ₩102,505 | +4.05% | 16.4만 |
|---|
| 2026.04.06 | ₩96,144 | ₩102,678 | ₩95,344 | ₩99,984 | +3.99% | 16.4만 |
|---|
| 2026.04.02 | ₩93,424 | ₩97,451 | ₩91,383 | ₩95,290 | +2.00% | 18.9만 |
|---|
| 2026.04.01 | ₩99,584 | ₩101,611 | ₩92,210 | ₩95,637 | -3.96% | 31.8만 |
|---|
| 2026.03.31 | ₩93,264 | ₩100,018 | ₩92,537 | ₩97,304 | +4.33% | 20.6만 |
|---|
| 2026.03.30 | ₩94,530 | ₩96,997 | ₩88,276 | ₩91,277 | -3.44% | 17.9만 |
|---|
| 2026.03.27 | ₩96,051 | ₩99,544 | ₩92,557 | ₩93,477 | -2.68% | 17.8만 |
|---|
| 2026.03.26 | ₩97,957 | ₩99,631 | ₩96,071 | ₩97,757 | -0.20% | 13.4만 |
|---|
| 2026.03.25 | ₩98,371 | ₩102,691 | ₩97,891 | ₩98,811 | +0.45% | 15.1만 |
|---|
| 2026.03.24 | ₩94,757 | ₩96,464 | ₩92,810 | ₩96,264 | +1.59% | 6.9만 |
|---|
| 2026.03.23 | ₩97,091 | ₩100,944 | ₩96,637 | ₩96,637 | -0.47% | 17.7만 |
|---|
| 2026.03.20 | ₩96,491 | ₩99,398 | ₩94,464 | ₩95,504 | -1.02% | 29.6만 |
|---|
| 2026.03.19 | ₩93,344 | ₩97,457 | ₩92,448 | ₩96,384 | +3.26% | 22.4만 |
|---|
| 2026.03.18 | ₩94,690 | ₩95,077 | ₩92,690 | ₩93,144 | -1.63% | 7.9만 |
|---|
| 2026.03.17 | ₩98,464 | ₩101,384 | ₩96,077 | ₩96,184 | -2.32% | 9.2만 |
|---|
| 2026.03.16 | ₩98,171 | ₩102,363 | ₩97,251 | ₩97,624 | -0.56% | 11.1만 |
|---|
| 2026.03.13 | ₩97,117 | ₩100,318 | ₩94,597 | ₩96,011 | -1.14% | 19.7만 |
|---|
| 2026.03.12 | ₩97,797 | ₩100,724 | ₩92,023 | ₩96,344 | -1.49% | 23.5만 |
|---|
| 2026.03.11 | ₩105,278 | ₩107,225 | ₩98,524 | ₩101,118 | -3.95% | 22.7만 |
|---|
| 2026.03.10 | ₩105,838 | ₩112,399 | ₩105,705 | ₩106,185 | +0.33% | 11.3만 |
|---|
| 2026.03.09 | ₩100,491 | ₩109,332 | ₩98,517 | ₩107,292 | +6.77% | 8만 |
|---|
| 2026.03.06 | ₩102,691 | ₩104,011 | ₩97,777 | ₩102,505 | -0.18% | 11.7만 |
|---|
| 2026.03.05 | ₩105,758 | ₩107,345 | ₩102,958 | ₩103,745 | -1.90% | 14.9만 |
|---|
| 2026.03.04 | ₩106,678 | ₩108,079 | ₩105,692 | ₩105,758 | -0.86% | 6.4만 |
|---|
| 2026.03.03 | ₩107,212 | ₩108,012 | ₩104,778 | ₩106,678 | -0.50% | 6.8만 |
|---|
| 2026.03.02 | ₩108,039 | ₩111,039 | ₩105,865 | ₩110,425 | +2.21% | 7.6만 |
|---|
| 2026.02.27 | ₩112,346 | ₩114,846 | ₩108,065 | ₩111,772 | -0.51% | 5.5만 |
|---|
| 2026.02.26 | ₩121,280 | ₩121,280 | ₩112,359 | ₩114,013 | -5.99% | 9.8만 |
|---|
| 2026.02.25 | ₩120,000 | ₩121,333 | ₩116,386 | ₩120,013 | +0.01% | 7.2만 |
|---|
| 2026.02.24 | ₩115,013 | ₩121,347 | ₩114,013 | ₩118,800 | +3.29% | 9.4만 |
|---|
| 2026.02.23 | ₩115,026 | ₩115,866 | ₩107,585 | ₩115,346 | +0.28% | 11만 |
|---|
| 2026.02.20 | ₩113,492 | ₩117,053 | ₩110,292 | ₩113,986 | +0.43% | 8.8만 |
|---|
| 2026.02.19 | ₩105,625 | ₩115,413 | ₩104,011 | ₩114,786 | +8.67% | 11.8만 |
|---|
| 2026.02.18 | ₩111,732 | ₩112,426 | ₩106,858 | ₩107,078 | -4.17% | 5.4만 |
|---|
| 2026.02.17 | ₩103,478 | ₩112,892 | ₩101,785 | ₩111,892 | +8.13% | 6.2만 |
|---|
| 2026.02.13 | ₩107,785 | ₩110,519 | ₩98,958 | ₩103,878 | -3.62% | 7.4만 |
|---|
| 2026.02.12 | ₩103,905 | ₩108,172 | ₩99,951 | ₩107,438 | +3.40% | 21.7만 |
|---|
| 2026.02.11 | ₩100,678 | ₩104,418 | ₩98,324 | ₩103,905 | +3.21% | 16.5만 |
|---|
| 2026.02.10 | ₩101,638 | ₩102,958 | ₩98,704 | ₩99,851 | -1.76% | 7.8만 |
|---|
| 2026.02.09 | ₩101,971 | ₩104,465 | ₩98,157 | ₩99,851 | -2.08% | 7.7만 |
|---|
| 2026.02.06 | ₩99,731 | ₩103,678 | ₩99,514 | ₩101,304 | +1.58% | 11.7만 |
|---|
| 2026.02.05 | ₩100,358 | ₩108,012 | ₩96,111 | ₩97,451 | -2.90% | 12.9만 |
|---|
| 2026.02.04 | ₩102,398 | ₩102,398 | ₩97,104 | ₩101,344 | -1.03% | 17.9만 |
|---|
| 2026.02.03 | ₩104,692 | ₩108,012 | ₩100,784 | ₩101,598 | -2.96% | 7.9만 |
|---|
| 2026.02.02 | ₩102,958 | ₩111,146 | ₩102,678 | ₩104,865 | +1.85% | 16.6만 |
|---|
| 2026.01.30 | ₩108,945 | ₩108,945 | ₩103,211 | ₩103,678 | -4.83% | 19.7만 |
|---|
| 2026.01.29 | ₩106,998 | ₩112,612 | ₩105,345 | ₩109,985 | +2.79% | 12.3만 |
|---|
| 2026.01.28 | ₩113,346 | ₩113,906 | ₩106,998 | ₩106,998 | -5.60% | 7.3만 |
|---|
| 2026.01.27 | ₩113,746 | ₩116,786 | ₩111,339 | ₩113,346 | -0.35% | 8.2만 |
|---|
| 2026.01.26 | ₩115,679 | ₩116,013 | ₩113,346 | ₩114,879 | -0.69% | 4.9만 |
|---|
| 2026.01.23 | ₩119,626 | ₩119,793 | ₩114,693 | ₩116,013 | -3.02% | 8.2만 |
|---|
| 2026.01.22 | ₩115,386 | ₩121,347 | ₩115,386 | ₩120,533 | +4.46% | 12.4만 |
|---|
| 2026.01.21 | ₩111,092 | ₩115,346 | ₩108,972 | ₩114,733 | +3.28% | 8.4만 |
|---|
| 2026.01.20 | ₩116,146 | ₩118,680 | ₩109,412 | ₩110,679 | -4.71% | 27.3만 |
|---|
| 2026.01.16 | ₩119,466 | ₩119,573 | ₩115,606 | ₩117,346 | -1.77% | 12.9만 |
|---|
| 2026.01.15 | ₩118,413 | ₩120,413 | ₩117,053 | ₩119,893 | +1.25% | 9만 |
|---|
| 2026.01.14 | ₩120,013 | ₩122,013 | ₩117,760 | ₩120,307 | +0.24% | 9.6만 |
|---|
| 2026.01.13 | ₩117,066 | ₩122,680 | ₩117,066 | ₩119,226 | +1.85% | 18.5만 |
|---|
| 2026.01.12 | ₩118,453 | ₩120,053 | ₩114,586 | ₩118,240 | -0.18% | 10.8만 |
|---|
| 2026.01.09 | ₩120,173 | ₩123,660 | ₩114,206 | ₩115,679 | -3.74% | 18.2만 |
|---|
| 2026.01.08 | ₩127,507 | ₩127,507 | ₩115,053 | ₩120,027 | -5.87% | 97.6만 |
|---|
| 2026.01.07 | ₩122,200 | ₩132,961 | ₩106,012 | ₩127,994 | +4.74% | 46.4만 |
|---|
| 2026.01.06 | ₩159,751 | ₩165,018 | ₩119,062 | ₩124,294 | -22.20% | 112.3만 |
|---|
| 2026.01.05 | ₩110,959 | ₩110,959 | ₩96,057 | ₩106,692 | -3.85% | 26.2만 |
|---|
| 2026.01.02 | ₩106,025 | ₩112,786 | ₩101,344 | ₩111,292 | +4.97% | 31.1만 |
|---|
| 2025.12.31 | ₩100,158 | ₩107,879 | ₩100,158 | ₩104,065 | +3.90% | 32.3만 |
|---|
| 2025.12.30 | ₩104,358 | ₩108,012 | ₩100,944 | ₩101,144 | -3.08% | 26.3만 |
|---|
| 2025.12.29 | ₩108,372 | ₩109,479 | ₩103,611 | ₩104,171 | -3.88% | 14.2만 |
|---|
| 2025.12.26 | ₩113,399 | ₩118,233 | ₩108,745 | ₩109,505 | -3.43% | 18.8만 |
|---|
| 2025.12.24 | ₩112,879 | ₩119,622 | ₩112,012 | ₩112,892 | +0.01% | 11.8만 |
|---|
| 2025.12.23 | ₩110,799 | ₩115,386 | ₩110,552 | ₩112,372 | +1.42% | 10.9만 |
|---|
| 2025.12.22 | ₩111,012 | ₩113,232 | ₩109,259 | ₩110,692 | -0.29% | 18만 |
|---|
| 2025.12.19 | ₩104,665 | ₩116,813 | ₩104,665 | ₩112,012 | +7.02% | 15.9만 |
|---|
| 2025.12.18 | ₩117,453 | ₩117,453 | ₩103,745 | ₩105,185 | -10.45% | 18.4만 |
|---|
| 2025.12.17 | ₩124,947 | ₩125,347 | ₩111,212 | ₩117,453 | -6.00% | 20.5만 |
|---|
| 2025.12.16 | ₩113,092 | ₩130,348 | ₩113,092 | ₩125,334 | +10.82% | 35.1만 |
|---|
| 2025.12.15 | ₩113,546 | ₩117,346 | ₩113,146 | ₩114,239 | +0.61% | 11.5만 |
|---|
| 2025.12.12 | ₩118,960 | ₩124,547 | ₩109,227 | ₩112,266 | -5.63% | 8.4만 |
|---|
| 2025.12.11 | ₩113,079 | ₩123,788 | ₩105,558 | ₩118,693 | +4.96% | 14.3만 |
|---|
| 2025.12.10 | ₩103,518 | ₩115,646 | ₩103,385 | ₩112,532 | +8.71% | 8.8만 |
|---|
| 2025.12.09 | ₩106,945 | ₩109,239 | ₩102,811 | ₩103,211 | -3.49% | 6.9만 |
|---|
| 2025.12.08 | ₩107,518 | ₩117,346 | ₩100,104 | ₩108,172 | +0.61% | 16.8만 |
|---|
| 2025.12.05 | ₩97,317 | ₩109,345 | ₩96,197 | ₩107,345 | +10.30% | 19.7만 |
|---|
| 2025.12.04 | ₩96,931 | ₩98,744 | ₩94,810 | ₩96,677 | -0.26% | 12.5만 |
|---|
| 2025.12.03 | ₩94,010 | ₩99,718 | ₩92,167 | ₩98,758 | +5.05% | 36.5만 |
|---|
| 2025.12.02 | ₩93,277 | ₩101,331 | ₩92,944 | ₩93,797 | +0.56% | 28.3만 |
|---|
| 2025.12.01 | ₩93,010 | ₩95,837 | ₩91,250 | ₩93,677 | +0.72% | 10.5만 |
|---|
| 2025.11.28 | ₩89,503 | ₩95,330 | ₩88,196 | ₩93,344 | +4.29% | 5.4만 |
|---|
| 2025.11.26 | ₩87,663 | ₩89,503 | ₩85,343 | ₩88,223 | +0.64% | 5.6만 |
|---|
| 2025.11.25 | ₩81,036 | ₩87,796 | ₩78,689 | ₩87,383 | +7.83% | 9.1만 |
|---|
| 2025.11.24 | ₩78,742 | ₩81,196 | ₩78,675 | ₩80,636 | +2.40% | 9만 |
|---|
| 2025.11.21 | ₩76,435 | ₩80,315 | ₩75,542 | ₩78,129 | +2.22% | 25.6만 |
|---|
| 2025.11.20 | ₩78,675 | ₩80,542 | ₩76,155 | ₩76,595 | -2.64% | 9.3만 |
|---|
| 2025.11.19 | ₩76,688 | ₩79,195 | ₩76,022 | ₩77,729 | +1.36% | 11.9만 |
|---|
| 2025.11.18 | ₩76,155 | ₩79,889 | ₩76,155 | ₩76,982 | +1.09% | 20.2만 |
|---|
| 2025.11.17 | ₩77,115 | ₩81,342 | ₩76,008 | ₩77,342 | +0.29% | 22.2만 |
|---|
| 2025.11.14 | ₩76,395 | ₩80,576 | ₩75,035 | ₩77,195 | +1.05% | 20.7만 |
|---|
| 2025.11.13 | ₩80,569 | ₩82,420 | ₩75,222 | ₩77,822 | -3.41% | 35.9만 |
|---|
| 2025.11.12 | ₩79,995 | ₩82,009 | ₩78,009 | ₩80,209 | +0.27% | 28.8만 |
|---|
| 2025.11.11 | ₩79,022 | ₩79,022 | ₩73,355 | ₩78,995 | -0.03% | 48.5만 |
|---|
| 2025.11.10 | ₩78,675 | ₩80,676 | ₩77,168 | ₩79,075 | +0.51% | 26만 |
|---|
| 2025.11.07 | ₩76,955 | ₩79,075 | ₩74,008 | ₩78,395 | +1.87% | 8.3만 |
|---|
| 2025.11.06 | ₩69,514 | ₩75,768 | ₩69,514 | ₩74,822 | +7.63% | 10.8만 |
|---|
| 2025.11.05 | ₩68,288 | ₩71,275 | ₩66,674 | ₩69,568 | +1.87% | 8.3만 |
|---|
| 2025.11.04 | ₩68,141 | ₩70,048 | ₩66,674 | ₩68,394 | +0.37% | 14.2만 |
|---|
| 2025.11.03 | ₩73,461 | ₩74,675 | ₩68,007 | ₩68,621 | -6.59% | 7.4만 |
|---|
| 2025.10.31 | ₩72,555 | ₩74,028 | ₩69,874 | ₩73,008 | +0.62% | 12.5만 |
|---|
| 2025.10.30 | ₩70,554 | ₩73,888 | ₩69,394 | ₩72,635 | +2.95% | 4.7만 |
|---|
| 2025.10.29 | ₩75,702 | ₩76,735 | ₩71,288 | ₩71,928 | -4.99% | 10.7만 |
|---|
| 2025.10.28 | ₩78,635 | ₩78,738 | ₩72,795 | ₩76,622 | -2.56% | 19.5만 |
|---|
| 2025.10.27 | ₩82,982 | ₩84,909 | ₩76,315 | ₩78,382 | -5.54% | 26.1만 |
|---|
| 2025.10.24 | ₩82,942 | ₩86,416 | ₩81,062 | ₩81,582 | -1.64% | 30.3만 |
|---|
| 2025.10.23 | ₩82,876 | ₩86,143 | ₩81,409 | ₩82,062 | -0.98% | 20.4만 |
|---|
| 2025.10.22 | ₩92,930 | ₩92,944 | ₩79,809 | ₩82,929 | -10.76% | 14.9만 |
|---|
| 2025.10.21 | ₩88,663 | ₩92,637 | ₩85,569 | ₩92,584 | +4.42% | 25.9만 |
|---|
| 2025.10.20 | ₩84,529 | ₩90,237 | ₩82,949 | ₩87,623 | +3.66% | 18.6만 |
|---|
| 2025.10.17 | ₩87,596 | ₩92,970 | ₩83,503 | ₩84,196 | -3.88% | 8.1만 |
|---|
| 2025.10.16 | ₩90,623 | ₩93,590 | ₩84,943 | ₩88,543 | -2.30% | 10.9만 |
|---|
| 2025.10.15 | ₩91,597 | ₩93,650 | ₩84,816 | ₩90,730 | -0.95% | 20.2만 |
|---|
| 2025.10.14 | ₩84,036 | ₩92,717 | ₩76,008 | ₩91,170 | +8.49% | 19.6만 |
|---|
| 2025.10.13 | ₩84,863 | ₩87,210 | ₩78,195 | ₩86,636 | +2.09% | 8.5만 |
|---|
| 2025.10.10 | ₩82,276 | ₩86,610 | ₩79,809 | ₩84,396 | +2.58% | 11.2만 |
|---|