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 | ₩69,913 | ₩74,351 | ₩69,193 | ₩72,045 | +3.05% | 9.8만 |
| 2026.10.08 | ₩67,993 | ₩70,166 | ₩65,701 | ₩69,313 | +1.94% | 6.8만 |
| 2026.10.07 | ₩62,955 | ₩70,659 | ₩62,955 | ₩69,313 | +10.10% | 68.9만 |
| 2026.10.06 | ₩66,367 | ₩66,647 | ₩63,448 | ₩64,314 | -3.09% | 10.8만 |
| 2026.10.05 | ₩67,567 | ₩68,426 | ₩65,427 | ₩66,367 | -1.78% | 5.6만 |
| 2026.10.02 | ₩66,127 | ₩68,033 | ₩64,981 | ₩67,567 | +2.18% | 15.5만 |
| 2026.10.01 | ₩66,034 | ₩69,473 | ₩64,688 | ₩65,594 | -0.67% | 16.7만 |
| 2026.09.30 | ₩66,647 | ₩67,921 | ₩65,327 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,407 |
| -0.36% |
| 8만 |
| 2026.09.29 | ₩70,866 | ₩70,866 | ₩66,021 | ₩66,300 | -6.44% | 9.7만 |
|---|
| 2026.09.28 | ₩70,233 | ₩70,233 | ₩66,051 | ₩68,860 | -1.95% | 9.2만 |
|---|
| 2026.09.25 | ₩71,086 | ₩72,465 | ₩68,526 | ₩69,046 | -2.87% | 21.1만 |
|---|
| 2026.09.24 | ₩77,191 | ₩77,710 | ₩70,519 | ₩71,326 | -7.60% | 13만 |
|---|
| 2026.09.23 | ₩80,563 | ₩80,563 | ₩75,311 | ₩77,204 | -4.17% | 9만 |
|---|
| 2026.09.22 | ₩80,456 | ₩83,242 | ₩80,176 | ₩80,869 | +0.51% | 6.5만 |
|---|
| 2026.09.21 | ₩82,616 | ₩82,616 | ₩78,877 | ₩79,257 | -4.07% | 9.2만 |
|---|
| 2026.09.18 | ₩81,723 | ₩82,789 | ₩80,610 | ₩81,283 | -0.54% | 14.2만 |
|---|
| 2026.09.17 | ₩80,216 | ₩82,989 | ₩79,830 | ₩82,042 | +2.28% | 6.7만 |
|---|
| 2026.09.16 | ₩80,270 | ₩81,416 | ₩76,751 | ₩78,790 | -1.84% | 9.7만 |
|---|
| 2026.09.15 | ₩82,509 | ₩82,509 | ₩78,970 | ₩80,270 | -2.71% | 5.9만 |
|---|
| 2026.09.14 | ₩84,375 | ₩85,168 | ₩83,749 | ₩84,482 | +0.13% | 4.2만 |
|---|
| 2026.09.11 | ₩88,307 | ₩88,307 | ₩83,199 | ₩84,215 | -4.63% | 12.9만 |
|---|
| 2026.09.10 | ₩85,282 | ₩87,974 | ₩84,228 | ₩86,641 | +1.59% | 8.7만 |
|---|
| 2026.09.09 | ₩88,694 | ₩90,320 | ₩86,292 | ₩86,721 | -2.22% | 4.3만 |
|---|
| 2026.09.08 | ₩86,734 | ₩90,333 | ₩85,708 | ₩89,187 | +2.83% | 6.5만 |
|---|
| 2026.09.04 | ₩90,427 | ₩92,060 | ₩86,015 | ₩86,854 | -3.95% | 9.3만 |
|---|
| 2026.09.03 | ₩95,905 | ₩95,932 | ₩89,640 | ₩90,667 | -5.46% | 13.1만 |
|---|
| 2026.09.02 | ₩95,199 | ₩97,744 | ₩94,459 | ₩94,799 | -0.42% | 6.7만 |
|---|
| 2026.09.01 | ₩94,332 | ₩96,751 | ₩92,979 | ₩94,425 | +0.10% | 6.6만 |
|---|
| 2026.08.31 | ₩95,745 | ₩96,145 | ₩94,425 | ₩95,612 | -0.14% | 5.2만 |
|---|
| 2026.08.28 | ₩98,078 | ₩99,064 | ₩96,178 | ₩97,051 | -1.05% | 10.7만 |
|---|
| 2026.08.27 | ₩102,223 | ₩102,370 | ₩98,544 | ₩99,351 | -2.81% | 6.2만 |
|---|
| 2026.08.26 | ₩106,289 | ₩106,329 | ₩101,857 | ₩102,143 | -3.90% | 7.1만 |
|---|
| 2026.08.25 | ₩104,449 | ₩109,968 | ₩104,409 | ₩105,955 | +1.44% | 16만 |
|---|
| 2026.08.24 | ₩102,703 | ₩105,182 | ₩99,224 | ₩102,670 | -0.03% | 10.8만 |
|---|
| 2026.08.21 | ₩105,156 | ₩106,049 | ₩102,950 | ₩103,196 | -1.86% | 16.6만 |
|---|
| 2026.08.20 | ₩111,101 | ₩113,300 | ₩104,463 | ₩104,716 | -5.75% | 12.4만 |
|---|
| 2026.08.19 | ₩114,366 | ₩115,966 | ₩110,954 | ₩112,953 | -1.24% | 11.6만 |
|---|
| 2026.08.18 | ₩105,942 | ₩112,533 | ₩104,936 | ₩112,020 | +5.74% | 12.8만 |
|---|
| 2026.08.17 | ₩101,863 | ₩106,862 | ₩100,630 | ₩105,942 | +4.00% | 31.2만 |
|---|
| 2026.08.14 | ₩102,676 | ₩103,943 | ₩100,350 | ₩101,890 | -0.77% | 15.1만 |
|---|
| 2026.08.13 | ₩106,968 | ₩106,968 | ₩102,636 | ₩103,969 | -2.80% | 7.8만 |
|---|
| 2026.08.12 | ₩107,622 | ₩108,408 | ₩104,436 | ₩105,795 | -1.70% | 10.8만 |
|---|
| 2026.08.11 | ₩108,035 | ₩108,635 | ₩105,542 | ₩106,968 | -0.99% | 35만 |
|---|
| 2026.08.10 | ₩105,036 | ₩108,368 | ₩103,076 | ₩107,688 | +2.53% | 11.8만 |
|---|
| 2026.08.07 | ₩108,861 | ₩110,634 | ₩103,969 | ₩105,742 | -2.87% | 15.6만 |
|---|
| 2026.08.06 | ₩106,262 | ₩110,461 | ₩106,262 | ₩107,702 | +1.35% | 14.1만 |
|---|
| 2026.08.05 | ₩103,743 | ₩106,768 | ₩102,970 | ₩106,635 | +2.79% | 11.7만 |
|---|
| 2026.08.04 | ₩100,010 | ₩105,302 | ₩98,904 | ₩103,103 | +3.09% | 16.7만 |
|---|
| 2026.08.03 | ₩97,758 | ₩100,509 | ₩94,652 | ₩98,344 | +0.60% | 27.6만 |
|---|
| 2026.07.31 | ₩98,491 | ₩99,291 | ₩95,092 | ₩97,651 | -0.85% | 21.3만 |
|---|
| 2026.07.30 | ₩95,425 | ₩100,637 | ₩95,232 | ₩99,477 | +4.25% | 20.7만 |
|---|
| 2026.07.29 | ₩96,172 | ₩97,491 | ₩91,706 | ₩94,719 | -1.51% | 19.7만 |
|---|
| 2026.07.28 | ₩96,118 | ₩97,318 | ₩93,572 | ₩95,918 | -0.21% | 23.9만 |
|---|
| 2026.07.27 | ₩94,532 | ₩98,624 | ₩93,519 | ₩95,852 | +1.40% | 19.5만 |
|---|
| 2026.07.24 | ₩95,932 | ₩97,964 | ₩94,046 | ₩95,079 | -0.89% | 34.6만 |
|---|
| 2026.07.23 | ₩99,384 | ₩100,384 | ₩94,192 | ₩95,025 | -4.39% | 24.8만 |
|---|
| 2026.07.22 | ₩101,970 | ₩102,650 | ₩99,997 | ₩100,584 | -1.36% | 17.2만 |
|---|
| 2026.07.21 | ₩98,651 | ₩104,582 | ₩98,651 | ₩103,023 | +4.43% | 13.6만 |
|---|
| 2026.07.20 | ₩100,397 | ₩104,103 | ₩98,804 | ₩99,451 | -0.94% | 21.2만 |
|---|
| 2026.07.17 | ₩97,451 | ₩105,569 | ₩97,451 | ₩101,463 | +4.12% | 15.7만 |
|---|
| 2026.07.16 | ₩100,730 | ₩103,503 | ₩97,305 | ₩98,944 | -1.77% | 33만 |
|---|
| 2026.07.15 | ₩97,691 | ₩102,870 | ₩94,652 | ₩101,197 | +3.59% | 29.7만 |
|---|
| 2026.07.14 | ₩101,930 | ₩103,303 | ₩98,226 | ₩98,678 | -3.19% | 24.9만 |
|---|
| 2026.07.13 | ₩101,890 | ₩102,756 | ₩97,318 | ₩101,210 | -0.67% | 39만 |
|---|
| 2026.07.10 | ₩103,196 | ₩104,329 | ₩94,932 | ₩103,756 | +0.54% | 33.1만 |
|---|
| 2026.07.09 | ₩93,959 | ₩105,102 | ₩93,812 | ₩104,236 | +10.94% | 21.9만 |
|---|
| 2026.07.08 | ₩84,562 | ₩93,626 | ₩84,562 | ₩93,146 | +10.15% | 25.4만 |
|---|
| 2026.07.07 | ₩90,467 | ₩90,467 | ₩84,768 | ₩86,161 | -4.76% | 25.4만 |
|---|
| 2026.07.06 | ₩90,413 | ₩92,526 | ₩86,881 | ₩88,840 | -1.74% | 32.1만 |
|---|
| 2026.07.02 | ₩89,307 | ₩92,639 | ₩87,747 | ₩90,107 | +0.90% | 23.5만 |
|---|
| 2026.07.01 | ₩93,426 | ₩97,371 | ₩86,881 | ₩88,694 | -5.06% | 57.6만 |
|---|
| 2026.06.30 | ₩92,013 | ₩98,084 | ₩91,880 | ₩93,572 | +1.69% | 26만 |
|---|
| 2026.06.29 | ₩87,867 | ₩93,359 | ₩86,881 | ₩92,213 | +4.95% | 33.5만 |
|---|
| 2026.06.26 | ₩84,948 | ₩88,214 | ₩83,975 | ₩87,694 | +3.23% | 36.5만 |
|---|
| 2026.06.25 | ₩88,147 | ₩89,494 | ₩84,362 | ₩84,828 | -3.77% | 15.2만 |
|---|
| 2026.06.24 | ₩86,814 | ₩91,360 | ₩84,215 | ₩88,267 | +1.67% | 34.8만 |
|---|
| 2026.06.23 | ₩84,109 | ₩90,907 | ₩84,095 | ₩86,814 | +3.22% | 23.5만 |
|---|
| 2026.06.22 | ₩81,203 | ₩85,055 | ₩80,110 | ₩84,628 | +4.22% | 34.8만 |
|---|
| 2026.06.18 | ₩81,603 | ₩83,375 | ₩78,643 | ₩80,856 | -0.91% | 23.9만 |
|---|
| 2026.06.17 | ₩79,696 | ₩82,402 | ₩77,450 | ₩79,337 | -0.45% | 15.3만 |
|---|
| 2026.06.16 | ₩79,417 | ₩81,236 | ₩75,271 | ₩79,736 | +0.40% | 22.4만 |
|---|
| 2026.06.15 | ₩82,456 | ₩83,375 | ₩78,643 | ₩78,870 | -4.35% | 93.9만 |
|---|
| 2026.06.12 | ₩82,069 | ₩84,428 | ₩78,923 | ₩81,243 | -1.01% | 65.9만 |
|---|
| 2026.06.11 | ₩82,602 | ₩82,866 | ₩79,483 | ₩82,069 | -0.65% | 58.3만 |
|---|
| 2026.06.10 | ₩89,907 | ₩93,133 | ₩80,929 | ₩82,056 | -8.73% | 70.8만 |
|---|
| 2026.06.09 | ₩88,680 | ₩93,272 | ₩87,987 | ₩90,373 | +1.91% | 36.6만 |
|---|
| 2026.06.08 | ₩93,412 | ₩94,252 | ₩82,429 | ₩87,014 | -6.85% | 35.3만 |
|---|
| 2026.06.05 | ₩98,158 | ₩98,158 | ₩89,360 | ₩91,973 | -6.30% | 71.2만 |
|---|
| 2026.06.04 | ₩100,184 | ₩102,310 | ₩96,905 | ₩99,304 | -0.88% | 82.5만 |
|---|
| 2026.06.03 | ₩100,824 | ₩104,463 | ₩98,957 | ₩99,197 | -1.61% | 76.2만 |
|---|
| 2026.06.02 | ₩107,315 | ₩107,826 | ₩99,904 | ₩102,343 | -4.63% | 50.9만 |
|---|
| 2026.06.01 | ₩115,979 | ₩117,965 | ₩107,635 | ₩107,995 | -6.88% | 32.7만 |
|---|
| 2026.05.29 | ₩118,272 | ₩120,858 | ₩116,499 | ₩117,392 | -0.74% | 22만 |
|---|
| 2026.05.28 | ₩115,633 | ₩120,484 | ₩114,633 | ₩119,285 | +3.16% | 26.5만 |
|---|
| 2026.05.27 | ₩115,379 | ₩122,630 | ₩114,106 | ₩116,019 | +0.55% | 25.3만 |
|---|
| 2026.05.26 | ₩112,394 | ₩115,566 | ₩111,047 | ₩115,006 | +2.32% | 19.9만 |
|---|
| 2026.05.22 | ₩111,127 | ₩115,373 | ₩108,781 | ₩111,300 | +0.16% | 28.1만 |
|---|
| 2026.05.21 | ₩108,381 | ₩112,980 | ₩106,329 | ₩110,954 | +2.37% | 51.8만 |
|---|
| 2026.05.20 | ₩102,623 | ₩110,794 | ₩102,623 | ₩110,341 | +7.52% | 20.1만 |
|---|
| 2026.05.19 | ₩98,904 | ₩100,304 | ₩97,285 | ₩99,357 | +0.46% | 23.6만 |
|---|
| 2026.05.18 | ₩102,676 | ₩105,369 | ₩96,552 | ₩99,971 | -2.64% | 35.7만 |
|---|
| 2026.05.15 | ₩102,996 | ₩108,795 | ₩98,344 | ₩103,263 | +0.26% | 27만 |
|---|
| 2026.05.14 | ₩113,593 | ₩113,593 | ₩103,130 | ₩103,489 | -8.89% | 36.5만 |
|---|
| 2026.05.13 | ₩111,474 | ₩114,633 | ₩109,314 | ₩112,740 | +1.14% | 14.7만 |
|---|
| 2026.05.12 | ₩114,140 | ₩115,306 | ₩111,327 | ₩112,833 | -1.14% | 12.7만 |
|---|
| 2026.05.11 | ₩113,526 | ₩115,966 | ₩111,640 | ₩115,366 | +1.62% | 14.9만 |
|---|
| 2026.05.08 | ₩119,431 | ₩119,965 | ₩113,793 | ₩113,966 | -4.58% | 15만 |
|---|
| 2026.05.07 | ₩119,058 | ₩120,065 | ₩115,979 | ₩118,385 | -0.57% | 14만 |
|---|
| 2026.05.06 | ₩117,165 | ₩119,965 | ₩114,560 | ₩118,498 | +1.14% | 14.5만 |
|---|
| 2026.05.05 | ₩111,434 | ₩116,446 | ₩108,437 | ₩114,926 | +3.13% | 17.9만 |
|---|
| 2026.05.04 | ₩115,299 | ₩116,632 | ₩108,355 | ₩110,981 | -3.75% | 22.7만 |
|---|
| 2026.05.01 | ₩116,166 | ₩119,965 | ₩115,153 | ₩115,912 | -0.22% | 37.9만 |
|---|
| 2026.04.30 | ₩118,592 | ₩120,085 | ₩115,406 | ₩117,232 | -1.15% | 16.1만 |
|---|
| 2026.04.29 | ₩117,699 | ₩121,298 | ₩115,113 | ₩118,778 | +0.92% | 16.4만 |
|---|
| 2026.04.28 | ₩118,405 | ₩120,631 | ₩113,960 | ₩118,618 | +0.18% | 27.5만 |
|---|
| 2026.04.27 | ₩117,872 | ₩122,630 | ₩117,299 | ₩120,285 | +2.05% | 21.8만 |
|---|
| 2026.04.24 | ₩117,659 | ₩121,451 | ₩114,633 | ₩118,845 | +1.01% | 12.6만 |
|---|
| 2026.04.23 | ₩120,165 | ₩120,884 | ₩117,072 | ₩118,205 | -1.63% | 19.2만 |
|---|
| 2026.04.22 | ₩116,472 | ₩120,165 | ₩115,966 | ₩120,165 | +3.17% | 15.4만 |
|---|
| 2026.04.21 | ₩120,471 | ₩121,118 | ₩114,100 | ₩116,526 | -3.28% | 23.5만 |
|---|
| 2026.04.20 | ₩121,577 | ₩123,030 | ₩118,632 | ₩121,018 | -0.46% | 7.7만 |
|---|
| 2026.04.17 | ₩120,418 | ₩123,150 | ₩119,231 | ₩119,831 | -0.49% | 11.5만 |
|---|
| 2026.04.16 | ₩118,632 | ₩119,338 | ₩114,633 | ₩118,165 | -0.39% | 19.8만 |
|---|
| 2026.04.15 | ₩118,205 | ₩120,331 | ₩116,646 | ₩119,458 | +1.06% | 10.8만 |
|---|
| 2026.04.14 | ₩113,580 | ₩120,444 | ₩113,580 | ₩118,818 | +4.61% | 9.9만 |
|---|
| 2026.04.13 | ₩112,220 | ₩115,966 | ₩109,288 | ₩113,540 | +1.18% | 13.8만 |
|---|
| 2026.04.10 | ₩114,073 | ₩114,073 | ₩109,848 | ₩111,367 | -2.37% | 15.9만 |
|---|
| 2026.04.09 | ₩108,088 | ₩115,219 | ₩106,449 | ₩114,513 | +5.94% | 24.2만 |
|---|
| 2026.04.08 | ₩106,369 | ₩111,021 | ₩102,403 | ₩110,314 | +3.71% | 25.9만 |
|---|
| 2026.04.07 | ₩98,478 | ₩103,303 | ₩94,899 | ₩102,463 | +4.05% | 16.4만 |
|---|
| 2026.04.06 | ₩96,105 | ₩102,636 | ₩95,305 | ₩99,944 | +3.99% | 16.4만 |
|---|
| 2026.04.02 | ₩93,386 | ₩97,411 | ₩91,346 | ₩95,252 | +2.00% | 18.9만 |
|---|
| 2026.04.01 | ₩99,544 | ₩101,570 | ₩92,173 | ₩95,598 | -3.96% | 31.8만 |
|---|
| 2026.03.31 | ₩93,226 | ₩99,977 | ₩92,499 | ₩97,265 | +4.33% | 20.6만 |
|---|
| 2026.03.30 | ₩94,492 | ₩96,958 | ₩88,241 | ₩91,240 | -3.44% | 17.9만 |
|---|
| 2026.03.27 | ₩96,012 | ₩99,504 | ₩92,519 | ₩93,439 | -2.68% | 17.8만 |
|---|
| 2026.03.26 | ₩97,918 | ₩99,591 | ₩96,032 | ₩97,718 | -0.20% | 13.4만 |
|---|
| 2026.03.25 | ₩98,331 | ₩102,650 | ₩97,851 | ₩98,771 | +0.45% | 15.1만 |
|---|
| 2026.03.24 | ₩94,719 | ₩96,425 | ₩92,773 | ₩96,225 | +1.59% | 6.9만 |
|---|
| 2026.03.23 | ₩97,051 | ₩100,904 | ₩96,598 | ₩96,598 | -0.47% | 17.7만 |
|---|
| 2026.03.20 | ₩96,452 | ₩99,357 | ₩94,425 | ₩95,465 | -1.02% | 29.6만 |
|---|
| 2026.03.19 | ₩93,306 | ₩97,418 | ₩92,410 | ₩96,345 | +3.26% | 22.4만 |
|---|
| 2026.03.18 | ₩94,652 | ₩95,039 | ₩92,653 | ₩93,106 | -1.63% | 7.9만 |
|---|
| 2026.03.17 | ₩98,424 | ₩101,343 | ₩96,038 | ₩96,145 | -2.32% | 9.2만 |
|---|
| 2026.03.16 | ₩98,131 | ₩102,322 | ₩97,211 | ₩97,585 | -0.56% | 11.1만 |
|---|
| 2026.03.13 | ₩97,078 | ₩100,277 | ₩94,559 | ₩95,972 | -1.14% | 19.7만 |
|---|
| 2026.03.12 | ₩97,758 | ₩100,684 | ₩91,986 | ₩96,305 | -1.49% | 23.5만 |
|---|
| 2026.03.11 | ₩105,236 | ₩107,182 | ₩98,484 | ₩101,077 | -3.95% | 22.7만 |
|---|
| 2026.03.10 | ₩105,795 | ₩112,354 | ₩105,662 | ₩106,142 | +0.33% | 11.3만 |
|---|
| 2026.03.09 | ₩100,450 | ₩109,288 | ₩98,478 | ₩107,248 | +6.77% | 8만 |
|---|
| 2026.03.06 | ₩102,650 | ₩103,969 | ₩97,738 | ₩102,463 | -0.18% | 11.7만 |
|---|
| 2026.03.05 | ₩105,715 | ₩107,302 | ₩102,916 | ₩103,703 | -1.90% | 14.9만 |
|---|
| 2026.03.04 | ₩106,635 | ₩108,035 | ₩105,649 | ₩105,715 | -0.86% | 6.4만 |
|---|
| 2026.03.03 | ₩107,168 | ₩107,968 | ₩104,736 | ₩106,635 | -0.50% | 6.8만 |
|---|
| 2026.03.02 | ₩107,995 | ₩110,994 | ₩105,822 | ₩110,381 | +2.21% | 7.6만 |
|---|
| 2026.02.27 | ₩112,300 | ₩114,799 | ₩108,021 | ₩111,727 | -0.51% | 5.5만 |
|---|
| 2026.02.26 | ₩121,231 | ₩121,231 | ₩112,314 | ₩113,966 | -5.99% | 9.8만 |
|---|
| 2026.02.25 | ₩119,951 | ₩121,284 | ₩116,339 | ₩119,965 | +0.01% | 7.2만 |
|---|
| 2026.02.24 | ₩114,966 | ₩121,298 | ₩113,966 | ₩118,752 | +3.29% | 9.4만 |
|---|
| 2026.02.23 | ₩114,979 | ₩115,819 | ₩107,542 | ₩115,299 | +0.28% | 11만 |
|---|
| 2026.02.20 | ₩113,447 | ₩117,005 | ₩110,247 | ₩113,940 | +0.43% | 8.8만 |
|---|
| 2026.02.19 | ₩105,582 | ₩115,366 | ₩103,969 | ₩114,739 | +8.67% | 11.8만 |
|---|
| 2026.02.18 | ₩111,687 | ₩112,380 | ₩106,815 | ₩107,035 | -4.17% | 5.4만 |
|---|
| 2026.02.17 | ₩103,436 | ₩112,847 | ₩101,743 | ₩111,847 | +8.13% | 6.2만 |
|---|
| 2026.02.13 | ₩107,742 | ₩110,474 | ₩98,917 | ₩103,836 | -3.62% | 7.4만 |
|---|
| 2026.02.12 | ₩103,863 | ₩108,128 | ₩99,911 | ₩107,395 | +3.40% | 21.7만 |
|---|
| 2026.02.11 | ₩100,637 | ₩104,376 | ₩98,284 | ₩103,863 | +3.21% | 16.5만 |
|---|
| 2026.02.10 | ₩101,597 | ₩102,916 | ₩98,664 | ₩99,811 | -1.76% | 7.8만 |
|---|
| 2026.02.09 | ₩101,930 | ₩104,423 | ₩98,118 | ₩99,811 | -2.08% | 7.7만 |
|---|
| 2026.02.06 | ₩99,691 | ₩103,636 | ₩99,473 | ₩101,263 | +1.58% | 11.7만 |
|---|
| 2026.02.05 | ₩100,317 | ₩107,968 | ₩96,072 | ₩97,411 | -2.90% | 12.9만 |
|---|
| 2026.02.04 | ₩102,356 | ₩102,356 | ₩97,065 | ₩101,303 | -1.03% | 17.9만 |
|---|
| 2026.02.03 | ₩104,649 | ₩107,968 | ₩100,744 | ₩101,557 | -2.96% | 7.9만 |
|---|
| 2026.02.02 | ₩102,916 | ₩111,101 | ₩102,636 | ₩104,822 | +1.85% | 16.6만 |
|---|
| 2026.01.30 | ₩108,901 | ₩108,901 | ₩103,170 | ₩103,636 | -4.83% | 19.7만 |
|---|
| 2026.01.29 | ₩106,955 | ₩112,567 | ₩105,302 | ₩109,941 | +2.79% | 12.3만 |
|---|
| 2026.01.28 | ₩113,300 | ₩113,860 | ₩106,955 | ₩106,955 | -5.60% | 7.3만 |
|---|
| 2026.01.27 | ₩113,700 | ₩116,739 | ₩111,294 | ₩113,300 | -0.35% | 8.2만 |
|---|
| 2026.01.26 | ₩115,633 | ₩115,966 | ₩113,300 | ₩114,833 | -0.69% | 4.9만 |
|---|
| 2026.01.23 | ₩119,578 | ₩119,745 | ₩114,646 | ₩115,966 | -3.02% | 8.2만 |
|---|
| 2026.01.22 | ₩115,339 | ₩121,298 | ₩115,339 | ₩120,484 | +4.46% | 12.4만 |
|---|
| 2026.01.21 | ₩111,047 | ₩115,299 | ₩108,928 | ₩114,686 | +3.28% | 8.4만 |
|---|
| 2026.01.20 | ₩116,099 | ₩118,632 | ₩109,368 | ₩110,634 | -4.71% | 27.3만 |
|---|
| 2026.01.16 | ₩119,418 | ₩119,525 | ₩115,559 | ₩117,299 | -1.77% | 12.9만 |
|---|
| 2026.01.15 | ₩118,365 | ₩120,364 | ₩117,005 | ₩119,845 | +1.25% | 9만 |
|---|
| 2026.01.14 | ₩119,965 | ₩121,964 | ₩117,712 | ₩120,258 | +0.24% | 9.6만 |
|---|
| 2026.01.13 | ₩117,019 | ₩122,630 | ₩117,019 | ₩119,178 | +1.85% | 18.5만 |
|---|
| 2026.01.12 | ₩118,405 | ₩120,005 | ₩114,540 | ₩118,192 | -0.18% | 10.8만 |
|---|
| 2026.01.09 | ₩120,125 | ₩123,610 | ₩114,160 | ₩115,633 | -3.74% | 18.2만 |
|---|
| 2026.01.08 | ₩127,456 | ₩127,456 | ₩115,006 | ₩119,978 | -5.87% | 97.6만 |
|---|
| 2026.01.07 | ₩122,151 | ₩132,907 | ₩105,969 | ₩127,942 | +4.74% | 46.4만 |
|---|
| 2026.01.06 | ₩159,686 | ₩164,951 | ₩119,014 | ₩124,243 | -22.20% | 112.3만 |
|---|
| 2026.01.05 | ₩110,914 | ₩110,914 | ₩96,018 | ₩106,649 | -3.85% | 26.2만 |
|---|
| 2026.01.02 | ₩105,982 | ₩112,740 | ₩101,303 | ₩111,247 | +4.97% | 31.1만 |
|---|
| 2025.12.31 | ₩100,117 | ₩107,835 | ₩100,117 | ₩104,023 | +3.90% | 32.3만 |
|---|
| 2025.12.30 | ₩104,316 | ₩107,968 | ₩100,904 | ₩101,103 | -3.08% | 26.3만 |
|---|
| 2025.12.29 | ₩108,328 | ₩109,434 | ₩103,569 | ₩104,129 | -3.88% | 14.2만 |
|---|
| 2025.12.26 | ₩113,353 | ₩118,185 | ₩108,701 | ₩109,461 | -3.43% | 18.8만 |
|---|
| 2025.12.24 | ₩112,833 | ₩119,574 | ₩111,967 | ₩112,847 | +0.01% | 11.8만 |
|---|
| 2025.12.23 | ₩110,754 | ₩115,339 | ₩110,507 | ₩112,327 | +1.42% | 10.9만 |
|---|
| 2025.12.22 | ₩110,967 | ₩113,187 | ₩109,214 | ₩110,647 | -0.29% | 18만 |
|---|
| 2025.12.19 | ₩104,622 | ₩116,766 | ₩104,622 | ₩111,967 | +7.02% | 15.9만 |
|---|
| 2025.12.18 | ₩117,405 | ₩117,405 | ₩103,703 | ₩105,142 | -10.45% | 18.4만 |
|---|
| 2025.12.17 | ₩124,896 | ₩125,296 | ₩111,167 | ₩117,405 | -6.00% | 20.5만 |
|---|
| 2025.12.16 | ₩113,047 | ₩130,295 | ₩113,047 | ₩125,283 | +10.82% | 35.1만 |
|---|
| 2025.12.15 | ₩113,500 | ₩117,299 | ₩113,100 | ₩114,193 | +0.61% | 11.5만 |
|---|
| 2025.12.12 | ₩118,912 | ₩124,497 | ₩109,182 | ₩112,220 | -5.63% | 8.4만 |
|---|
| 2025.12.11 | ₩113,033 | ₩123,738 | ₩105,516 | ₩118,645 | +4.96% | 14.3만 |
|---|
| 2025.12.10 | ₩103,476 | ₩115,599 | ₩103,343 | ₩112,487 | +8.71% | 8.8만 |
|---|
| 2025.12.09 | ₩106,902 | ₩109,194 | ₩102,770 | ₩103,170 | -3.49% | 6.9만 |
|---|
| 2025.12.08 | ₩107,475 | ₩117,299 | ₩100,064 | ₩108,128 | +0.61% | 16.8만 |
|---|
| 2025.12.05 | ₩97,278 | ₩109,301 | ₩96,158 | ₩107,302 | +10.30% | 19.7만 |
|---|
| 2025.12.04 | ₩96,891 | ₩98,704 | ₩94,772 | ₩96,638 | -0.26% | 12.5만 |
|---|
| 2025.12.03 | ₩93,972 | ₩99,677 | ₩92,130 | ₩98,718 | +5.05% | 36.5만 |
|---|
| 2025.12.02 | ₩93,239 | ₩101,290 | ₩92,906 | ₩93,759 | +0.56% | 28.3만 |
|---|
| 2025.12.01 | ₩92,973 | ₩95,798 | ₩91,213 | ₩93,639 | +0.72% | 10.5만 |
|---|
| 2025.11.28 | ₩89,467 | ₩95,292 | ₩88,161 | ₩93,306 | +4.29% | 5.4만 |
|---|
| 2025.11.26 | ₩87,627 | ₩89,467 | ₩85,308 | ₩88,187 | +0.64% | 5.6만 |
|---|
| 2025.11.25 | ₩81,003 | ₩87,761 | ₩78,657 | ₩87,348 | +7.83% | 9.1만 |
|---|
| 2025.11.24 | ₩78,710 | ₩81,163 | ₩78,643 | ₩80,603 | +2.40% | 9만 |
|---|
| 2025.11.21 | ₩76,404 | ₩80,283 | ₩75,511 | ₩78,097 | +2.22% | 25.6만 |
|---|
| 2025.11.20 | ₩78,643 | ₩80,510 | ₩76,124 | ₩76,564 | -2.64% | 9.3만 |
|---|
| 2025.11.19 | ₩76,657 | ₩79,163 | ₩75,991 | ₩77,697 | +1.36% | 11.9만 |
|---|
| 2025.11.18 | ₩76,124 | ₩79,856 | ₩76,124 | ₩76,951 | +1.09% | 20.2만 |
|---|
| 2025.11.17 | ₩77,084 | ₩81,309 | ₩75,978 | ₩77,311 | +0.29% | 22.2만 |
|---|
| 2025.11.14 | ₩76,364 | ₩80,543 | ₩75,005 | ₩77,164 | +1.05% | 20.7만 |
|---|
| 2025.11.13 | ₩80,536 | ₩82,386 | ₩75,191 | ₩77,790 | -3.41% | 35.9만 |
|---|
| 2025.11.12 | ₩79,963 | ₩81,976 | ₩77,977 | ₩80,176 | +0.27% | 28.8만 |
|---|
| 2025.11.11 | ₩78,990 | ₩78,990 | ₩73,325 | ₩78,963 | -0.03% | 48.5만 |
|---|
| 2025.11.10 | ₩78,643 | ₩80,643 | ₩77,137 | ₩79,043 | +0.51% | 26만 |
|---|
| 2025.11.07 | ₩76,924 | ₩79,043 | ₩73,978 | ₩78,364 | +1.87% | 8.3만 |
|---|
| 2025.11.06 | ₩69,486 | ₩75,738 | ₩69,486 | ₩74,791 | +7.63% | 10.8만 |
|---|
| 2025.11.05 | ₩68,260 | ₩71,246 | ₩66,647 | ₩69,539 | +1.87% | 8.3만 |
|---|
| 2025.11.04 | ₩68,113 | ₩70,019 | ₩66,647 | ₩68,366 | +0.37% | 14.2만 |
|---|
| 2025.11.03 | ₩73,432 | ₩74,645 | ₩67,980 | ₩68,593 | -6.59% | 7.4만 |
|---|
| 2025.10.31 | ₩72,525 | ₩73,998 | ₩69,846 | ₩72,978 | +0.62% | 12.5만 |
|---|
| 2025.10.30 | ₩70,526 | ₩73,858 | ₩69,366 | ₩72,605 | +2.95% | 4.7만 |
|---|
| 2025.10.29 | ₩75,671 | ₩76,704 | ₩71,259 | ₩71,899 | -4.99% | 10.7만 |
|---|
| 2025.10.28 | ₩78,603 | ₩78,706 | ₩72,765 | ₩76,591 | -2.56% | 19.5만 |
|---|
| 2025.10.27 | ₩82,949 | ₩84,875 | ₩76,284 | ₩78,350 | -5.54% | 26.1만 |
|---|
| 2025.10.24 | ₩82,909 | ₩86,381 | ₩81,029 | ₩81,549 | -1.64% | 30.3만 |
|---|
| 2025.10.23 | ₩82,842 | ₩86,108 | ₩81,376 | ₩82,029 | -0.98% | 20.4만 |
|---|
| 2025.10.22 | ₩92,893 | ₩92,906 | ₩79,776 | ₩82,896 | -10.76% | 14.9만 |
|---|
| 2025.10.21 | ₩88,627 | ₩92,599 | ₩85,535 | ₩92,546 | +4.42% | 25.9만 |
|---|
| 2025.10.20 | ₩84,495 | ₩90,200 | ₩82,916 | ₩87,587 | +3.66% | 18.6만 |
|---|
| 2025.10.17 | ₩87,561 | ₩92,933 | ₩83,469 | ₩84,162 | -3.88% | 8.1만 |
|---|
| 2025.10.16 | ₩90,587 | ₩93,552 | ₩84,908 | ₩88,507 | -2.30% | 10.9만 |
|---|
| 2025.10.15 | ₩91,560 | ₩93,612 | ₩84,782 | ₩90,693 | -0.95% | 20.2만 |
|---|
| 2025.10.14 | ₩84,002 | ₩92,679 | ₩75,978 | ₩91,133 | +8.49% | 19.6만 |
|---|
| 2025.10.13 | ₩84,828 | ₩87,174 | ₩78,164 | ₩86,601 | +2.09% | 8.5만 |
|---|
| 2025.10.10 | ₩82,242 | ₩86,574 | ₩79,776 | ₩84,362 | +2.58% | 11.2만 |
|---|