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 | ₩69,925 | ₩74,365 | ₩69,205 | ₩72,058 | +3.05% | 9.8만 |
| 2026.10.08 | ₩68,006 | ₩70,179 | ₩65,712 | ₩69,325 | +1.94% | 6.8만 |
| 2026.10.07 | ₩62,966 | ₩70,672 | ₩62,966 | ₩69,325 | +10.10% | 68.9만 |
| 2026.10.06 | ₩66,379 | ₩66,659 | ₩63,459 | ₩64,326 | -3.09% | 10.8만 |
| 2026.10.05 | ₩67,579 | ₩68,439 | ₩65,439 | ₩66,379 | -1.78% | 5.6만 |
| 2026.10.02 | ₩66,139 | ₩68,046 | ₩64,993 | ₩67,579 | +2.18% | 15.5만 |
| 2026.10.01 | ₩66,046 | ₩69,485 | ₩64,699 | ₩65,606 | -0.67% | 16.7만 |
| 2026.09.30 | ₩66,659 | ₩67,934 | ₩65,339 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,419 |
| -0.36% |
| 8만 |
| 2026.09.29 | ₩70,879 | ₩70,879 | ₩66,032 | ₩66,312 | -6.44% | 9.7만 |
|---|
| 2026.09.28 | ₩70,245 | ₩70,245 | ₩66,063 | ₩68,872 | -1.95% | 9.2만 |
|---|
| 2026.09.25 | ₩71,098 | ₩72,478 | ₩68,539 | ₩69,059 | -2.87% | 21.1만 |
|---|
| 2026.09.24 | ₩77,204 | ₩77,724 | ₩70,532 | ₩71,338 | -7.60% | 13만 |
|---|
| 2026.09.23 | ₩80,577 | ₩80,577 | ₩75,325 | ₩77,218 | -4.17% | 9만 |
|---|
| 2026.09.22 | ₩80,471 | ₩83,257 | ₩80,191 | ₩80,884 | +0.51% | 6.5만 |
|---|
| 2026.09.21 | ₩82,630 | ₩82,630 | ₩78,891 | ₩79,271 | -4.07% | 9.2만 |
|---|
| 2026.09.18 | ₩81,737 | ₩82,804 | ₩80,624 | ₩81,297 | -0.54% | 14.2만 |
|---|
| 2026.09.17 | ₩80,231 | ₩83,004 | ₩79,844 | ₩82,057 | +2.28% | 6.7만 |
|---|
| 2026.09.16 | ₩80,284 | ₩81,431 | ₩76,765 | ₩78,804 | -1.84% | 9.7만 |
|---|
| 2026.09.15 | ₩82,524 | ₩82,524 | ₩78,984 | ₩80,284 | -2.71% | 5.9만 |
|---|
| 2026.09.14 | ₩84,390 | ₩85,184 | ₩83,764 | ₩84,497 | +0.13% | 4.2만 |
|---|
| 2026.09.11 | ₩88,323 | ₩88,323 | ₩83,214 | ₩84,230 | -4.63% | 12.9만 |
|---|
| 2026.09.10 | ₩85,297 | ₩87,990 | ₩84,244 | ₩86,657 | +1.59% | 8.7만 |
|---|
| 2026.09.09 | ₩88,710 | ₩90,336 | ₩86,307 | ₩86,737 | -2.22% | 4.3만 |
|---|
| 2026.09.08 | ₩86,750 | ₩90,350 | ₩85,723 | ₩89,203 | +2.83% | 6.5만 |
|---|
| 2026.09.04 | ₩90,443 | ₩92,076 | ₩86,030 | ₩86,870 | -3.95% | 9.3만 |
|---|
| 2026.09.03 | ₩95,922 | ₩95,949 | ₩89,656 | ₩90,683 | -5.46% | 13.1만 |
|---|
| 2026.09.02 | ₩95,216 | ₩97,762 | ₩94,476 | ₩94,816 | -0.42% | 6.7만 |
|---|
| 2026.09.01 | ₩94,349 | ₩96,769 | ₩92,996 | ₩94,442 | +0.10% | 6.6만 |
|---|
| 2026.08.31 | ₩95,762 | ₩96,162 | ₩94,442 | ₩95,629 | -0.14% | 5.2만 |
|---|
| 2026.08.28 | ₩98,095 | ₩99,082 | ₩96,196 | ₩97,069 | -1.05% | 10.7만 |
|---|
| 2026.08.27 | ₩102,242 | ₩102,388 | ₩98,562 | ₩99,369 | -2.81% | 6.2만 |
|---|
| 2026.08.26 | ₩106,308 | ₩106,348 | ₩101,875 | ₩102,162 | -3.90% | 7.1만 |
|---|
| 2026.08.25 | ₩104,468 | ₩109,987 | ₩104,428 | ₩105,974 | +1.44% | 16만 |
|---|
| 2026.08.24 | ₩102,722 | ₩105,201 | ₩99,242 | ₩102,688 | -0.03% | 10.8만 |
|---|
| 2026.08.21 | ₩105,175 | ₩106,068 | ₩102,968 | ₩103,215 | -1.86% | 16.6만 |
|---|
| 2026.08.20 | ₩111,121 | ₩113,320 | ₩104,481 | ₩104,735 | -5.75% | 12.4만 |
|---|
| 2026.08.19 | ₩114,387 | ₩115,987 | ₩110,974 | ₩112,974 | -1.24% | 11.6만 |
|---|
| 2026.08.18 | ₩105,961 | ₩112,554 | ₩104,955 | ₩112,040 | +5.74% | 12.8만 |
|---|
| 2026.08.17 | ₩101,882 | ₩106,881 | ₩100,648 | ₩105,961 | +4.00% | 31.2만 |
|---|
| 2026.08.14 | ₩102,695 | ₩103,961 | ₩100,368 | ₩101,908 | -0.77% | 15.1만 |
|---|
| 2026.08.13 | ₩106,988 | ₩106,988 | ₩102,655 | ₩103,988 | -2.80% | 7.8만 |
|---|
| 2026.08.12 | ₩107,641 | ₩108,428 | ₩104,455 | ₩105,815 | -1.70% | 10.8만 |
|---|
| 2026.08.11 | ₩108,054 | ₩108,654 | ₩105,561 | ₩106,988 | -0.99% | 35만 |
|---|
| 2026.08.10 | ₩105,055 | ₩108,388 | ₩103,095 | ₩107,708 | +2.53% | 11.8만 |
|---|
| 2026.08.07 | ₩108,881 | ₩110,654 | ₩103,988 | ₩105,761 | -2.87% | 15.6만 |
|---|
| 2026.08.06 | ₩106,281 | ₩110,481 | ₩106,281 | ₩107,721 | +1.35% | 14.1만 |
|---|
| 2026.08.05 | ₩103,761 | ₩106,788 | ₩102,988 | ₩106,654 | +2.79% | 11.7만 |
|---|
| 2026.08.04 | ₩100,028 | ₩105,321 | ₩98,922 | ₩103,121 | +3.09% | 16.7만 |
|---|
| 2026.08.03 | ₩97,775 | ₩100,527 | ₩94,669 | ₩98,362 | +0.60% | 27.6만 |
|---|
| 2026.07.31 | ₩98,509 | ₩99,309 | ₩95,109 | ₩97,669 | -0.85% | 21.3만 |
|---|
| 2026.07.30 | ₩95,442 | ₩100,655 | ₩95,249 | ₩99,495 | +4.25% | 20.7만 |
|---|
| 2026.07.29 | ₩96,189 | ₩97,509 | ₩91,723 | ₩94,736 | -1.51% | 19.7만 |
|---|
| 2026.07.28 | ₩96,136 | ₩97,335 | ₩93,589 | ₩95,936 | -0.21% | 23.9만 |
|---|
| 2026.07.27 | ₩94,549 | ₩98,642 | ₩93,536 | ₩95,869 | +1.40% | 19.5만 |
|---|
| 2026.07.24 | ₩95,949 | ₩97,982 | ₩94,063 | ₩95,096 | -0.89% | 34.6만 |
|---|
| 2026.07.23 | ₩99,402 | ₩100,402 | ₩94,209 | ₩95,042 | -4.39% | 24.8만 |
|---|
| 2026.07.22 | ₩101,988 | ₩102,668 | ₩100,015 | ₩100,602 | -1.36% | 17.2만 |
|---|
| 2026.07.21 | ₩98,669 | ₩104,601 | ₩98,669 | ₩103,041 | +4.43% | 13.6만 |
|---|
| 2026.07.20 | ₩100,415 | ₩104,121 | ₩98,822 | ₩99,469 | -0.94% | 21.2만 |
|---|
| 2026.07.17 | ₩97,469 | ₩105,588 | ₩97,469 | ₩101,482 | +4.12% | 15.7만 |
|---|
| 2026.07.16 | ₩100,748 | ₩103,521 | ₩97,322 | ₩98,962 | -1.77% | 33만 |
|---|
| 2026.07.15 | ₩97,709 | ₩102,888 | ₩94,669 | ₩101,215 | +3.59% | 29.7만 |
|---|
| 2026.07.14 | ₩101,948 | ₩103,321 | ₩98,243 | ₩98,695 | -3.19% | 24.9만 |
|---|
| 2026.07.13 | ₩101,908 | ₩102,775 | ₩97,335 | ₩101,228 | -0.67% | 39만 |
|---|
| 2026.07.10 | ₩103,215 | ₩104,348 | ₩94,949 | ₩103,775 | +0.54% | 33.1만 |
|---|
| 2026.07.09 | ₩93,976 | ₩105,121 | ₩93,829 | ₩104,255 | +10.94% | 21.9만 |
|---|
| 2026.07.08 | ₩84,577 | ₩93,643 | ₩84,577 | ₩93,163 | +10.15% | 25.4만 |
|---|
| 2026.07.07 | ₩90,483 | ₩90,483 | ₩84,784 | ₩86,177 | -4.76% | 25.4만 |
|---|
| 2026.07.06 | ₩90,430 | ₩92,543 | ₩86,897 | ₩88,856 | -1.74% | 32.1만 |
|---|
| 2026.07.02 | ₩89,323 | ₩92,656 | ₩87,763 | ₩90,123 | +0.90% | 23.5만 |
|---|
| 2026.07.01 | ₩93,443 | ₩97,389 | ₩86,897 | ₩88,710 | -5.06% | 57.6만 |
|---|
| 2026.06.30 | ₩92,029 | ₩98,102 | ₩91,896 | ₩93,589 | +1.69% | 26만 |
|---|
| 2026.06.29 | ₩87,883 | ₩93,376 | ₩86,897 | ₩92,229 | +4.95% | 33.5만 |
|---|
| 2026.06.26 | ₩84,964 | ₩88,230 | ₩83,990 | ₩87,710 | +3.23% | 36.5만 |
|---|
| 2026.06.25 | ₩88,163 | ₩89,510 | ₩84,377 | ₩84,844 | -3.77% | 15.2만 |
|---|
| 2026.06.24 | ₩86,830 | ₩91,376 | ₩84,230 | ₩88,283 | +1.67% | 34.8만 |
|---|
| 2026.06.23 | ₩84,124 | ₩90,923 | ₩84,110 | ₩86,830 | +3.22% | 23.5만 |
|---|
| 2026.06.22 | ₩81,217 | ₩85,070 | ₩80,124 | ₩84,644 | +4.22% | 34.8만 |
|---|
| 2026.06.18 | ₩81,617 | ₩83,390 | ₩78,658 | ₩80,871 | -0.91% | 23.9만 |
|---|
| 2026.06.17 | ₩79,711 | ₩82,417 | ₩77,464 | ₩79,351 | -0.45% | 15.3만 |
|---|
| 2026.06.16 | ₩79,431 | ₩81,251 | ₩75,285 | ₩79,751 | +0.40% | 22.4만 |
|---|
| 2026.06.15 | ₩82,471 | ₩83,390 | ₩78,658 | ₩78,884 | -4.35% | 93.9만 |
|---|
| 2026.06.12 | ₩82,084 | ₩84,444 | ₩78,938 | ₩81,257 | -1.01% | 65.9만 |
|---|
| 2026.06.11 | ₩82,617 | ₩82,881 | ₩79,498 | ₩82,084 | -0.65% | 58.3만 |
|---|
| 2026.06.10 | ₩89,923 | ₩93,149 | ₩80,944 | ₩82,071 | -8.73% | 70.8만 |
|---|
| 2026.06.09 | ₩88,696 | ₩93,289 | ₩88,003 | ₩90,390 | +1.91% | 36.6만 |
|---|
| 2026.06.08 | ₩93,429 | ₩94,269 | ₩82,444 | ₩87,030 | -6.85% | 35.3만 |
|---|
| 2026.06.05 | ₩98,175 | ₩98,175 | ₩89,376 | ₩91,989 | -6.30% | 71.2만 |
|---|
| 2026.06.04 | ₩100,202 | ₩102,328 | ₩96,922 | ₩99,322 | -0.88% | 82.5만 |
|---|
| 2026.06.03 | ₩100,842 | ₩104,481 | ₩98,975 | ₩99,215 | -1.61% | 76.2만 |
|---|
| 2026.06.02 | ₩107,334 | ₩107,845 | ₩99,922 | ₩102,362 | -4.63% | 50.9만 |
|---|
| 2026.06.01 | ₩116,000 | ₩117,986 | ₩107,654 | ₩108,014 | -6.88% | 32.7만 |
|---|
| 2026.05.29 | ₩118,293 | ₩120,879 | ₩116,520 | ₩117,413 | -0.74% | 22만 |
|---|
| 2026.05.28 | ₩115,653 | ₩120,506 | ₩114,653 | ₩119,306 | +3.16% | 26.5만 |
|---|
| 2026.05.27 | ₩115,400 | ₩122,653 | ₩114,127 | ₩116,040 | +0.55% | 25.3만 |
|---|
| 2026.05.26 | ₩112,414 | ₩115,587 | ₩111,067 | ₩115,027 | +2.32% | 19.9만 |
|---|
| 2026.05.22 | ₩111,147 | ₩115,393 | ₩108,801 | ₩111,321 | +0.16% | 28.1만 |
|---|
| 2026.05.21 | ₩108,401 | ₩113,000 | ₩106,348 | ₩110,974 | +2.37% | 51.8만 |
|---|
| 2026.05.20 | ₩102,642 | ₩110,814 | ₩102,642 | ₩110,361 | +7.52% | 20.1만 |
|---|
| 2026.05.19 | ₩98,922 | ₩100,322 | ₩97,302 | ₩99,375 | +0.46% | 23.6만 |
|---|
| 2026.05.18 | ₩102,695 | ₩105,388 | ₩96,569 | ₩99,989 | -2.64% | 35.7만 |
|---|
| 2026.05.15 | ₩103,015 | ₩108,814 | ₩98,362 | ₩103,281 | +0.26% | 27만 |
|---|
| 2026.05.14 | ₩113,614 | ₩113,614 | ₩103,148 | ₩103,508 | -8.89% | 36.5만 |
|---|
| 2026.05.13 | ₩111,494 | ₩114,653 | ₩109,334 | ₩112,760 | +1.14% | 14.7만 |
|---|
| 2026.05.12 | ₩114,160 | ₩115,327 | ₩111,347 | ₩112,854 | -1.14% | 12.7만 |
|---|
| 2026.05.11 | ₩113,547 | ₩115,987 | ₩111,660 | ₩115,387 | +1.62% | 14.9만 |
|---|
| 2026.05.08 | ₩119,453 | ₩119,986 | ₩113,814 | ₩113,987 | -4.58% | 15만 |
|---|
| 2026.05.07 | ₩119,080 | ₩120,086 | ₩116,000 | ₩118,406 | -0.57% | 14만 |
|---|
| 2026.05.06 | ₩117,187 | ₩119,986 | ₩114,580 | ₩118,520 | +1.14% | 14.5만 |
|---|
| 2026.05.05 | ₩111,454 | ₩116,467 | ₩108,457 | ₩114,947 | +3.13% | 17.9만 |
|---|
| 2026.05.04 | ₩115,320 | ₩116,653 | ₩108,374 | ₩111,001 | -3.75% | 22.7만 |
|---|
| 2026.05.01 | ₩116,187 | ₩119,986 | ₩115,173 | ₩115,933 | -0.22% | 37.9만 |
|---|
| 2026.04.30 | ₩118,613 | ₩120,106 | ₩115,427 | ₩117,253 | -1.15% | 16.1만 |
|---|
| 2026.04.29 | ₩117,720 | ₩121,319 | ₩115,133 | ₩118,800 | +0.92% | 16.4만 |
|---|
| 2026.04.28 | ₩118,426 | ₩120,653 | ₩113,980 | ₩118,640 | +0.18% | 27.5만 |
|---|
| 2026.04.27 | ₩117,893 | ₩122,653 | ₩117,320 | ₩120,306 | +2.05% | 21.8만 |
|---|
| 2026.04.24 | ₩117,680 | ₩121,473 | ₩114,653 | ₩118,866 | +1.01% | 12.6만 |
|---|
| 2026.04.23 | ₩120,186 | ₩120,906 | ₩117,093 | ₩118,226 | -1.63% | 19.2만 |
|---|
| 2026.04.22 | ₩116,493 | ₩120,186 | ₩115,987 | ₩120,186 | +3.17% | 15.4만 |
|---|
| 2026.04.21 | ₩120,493 | ₩121,139 | ₩114,120 | ₩116,547 | -3.28% | 23.5만 |
|---|
| 2026.04.20 | ₩121,599 | ₩123,053 | ₩118,653 | ₩121,039 | -0.46% | 7.7만 |
|---|
| 2026.04.17 | ₩120,439 | ₩123,172 | ₩119,253 | ₩119,853 | -0.49% | 11.5만 |
|---|
| 2026.04.16 | ₩118,653 | ₩119,360 | ₩114,653 | ₩118,186 | -0.39% | 19.8만 |
|---|
| 2026.04.15 | ₩118,226 | ₩120,353 | ₩116,667 | ₩119,480 | +1.06% | 10.8만 |
|---|
| 2026.04.14 | ₩113,600 | ₩120,466 | ₩113,600 | ₩118,840 | +4.61% | 9.9만 |
|---|
| 2026.04.13 | ₩112,240 | ₩115,987 | ₩109,307 | ₩113,560 | +1.18% | 13.8만 |
|---|
| 2026.04.10 | ₩114,094 | ₩114,094 | ₩109,867 | ₩111,387 | -2.37% | 15.9만 |
|---|
| 2026.04.09 | ₩108,108 | ₩115,240 | ₩106,468 | ₩114,533 | +5.94% | 24.2만 |
|---|
| 2026.04.08 | ₩106,388 | ₩111,041 | ₩102,422 | ₩110,334 | +3.71% | 25.9만 |
|---|
| 2026.04.07 | ₩98,495 | ₩103,321 | ₩94,916 | ₩102,482 | +4.05% | 16.4만 |
|---|
| 2026.04.06 | ₩96,122 | ₩102,655 | ₩95,322 | ₩99,962 | +3.99% | 16.4만 |
|---|
| 2026.04.02 | ₩93,403 | ₩97,429 | ₩91,363 | ₩95,269 | +2.00% | 18.9만 |
|---|
| 2026.04.01 | ₩99,562 | ₩101,588 | ₩92,189 | ₩95,616 | -3.96% | 31.8만 |
|---|
| 2026.03.31 | ₩93,243 | ₩99,995 | ₩92,516 | ₩97,282 | +4.33% | 20.6만 |
|---|
| 2026.03.30 | ₩94,509 | ₩96,976 | ₩88,257 | ₩91,256 | -3.44% | 17.9만 |
|---|
| 2026.03.27 | ₩96,029 | ₩99,522 | ₩92,536 | ₩93,456 | -2.68% | 17.8만 |
|---|
| 2026.03.26 | ₩97,935 | ₩99,609 | ₩96,049 | ₩97,735 | -0.20% | 13.4만 |
|---|
| 2026.03.25 | ₩98,349 | ₩102,668 | ₩97,869 | ₩98,789 | +0.45% | 15.1만 |
|---|
| 2026.03.24 | ₩94,736 | ₩96,442 | ₩92,789 | ₩96,242 | +1.59% | 6.9만 |
|---|
| 2026.03.23 | ₩97,069 | ₩100,922 | ₩96,616 | ₩96,616 | -0.47% | 17.7만 |
|---|
| 2026.03.20 | ₩96,469 | ₩99,375 | ₩94,442 | ₩95,482 | -1.02% | 29.6만 |
|---|
| 2026.03.19 | ₩93,323 | ₩97,435 | ₩92,427 | ₩96,362 | +3.26% | 22.4만 |
|---|
| 2026.03.18 | ₩94,669 | ₩95,056 | ₩92,669 | ₩93,123 | -1.63% | 7.9만 |
|---|
| 2026.03.17 | ₩98,442 | ₩101,362 | ₩96,056 | ₩96,162 | -2.32% | 9.2만 |
|---|
| 2026.03.16 | ₩98,149 | ₩102,340 | ₩97,229 | ₩97,602 | -0.56% | 11.1만 |
|---|
| 2026.03.13 | ₩97,096 | ₩100,295 | ₩94,576 | ₩95,989 | -1.14% | 19.7만 |
|---|
| 2026.03.12 | ₩97,775 | ₩100,702 | ₩92,003 | ₩96,322 | -1.49% | 23.5만 |
|---|
| 2026.03.11 | ₩105,255 | ₩107,201 | ₩98,502 | ₩101,095 | -3.95% | 22.7만 |
|---|
| 2026.03.10 | ₩105,815 | ₩112,374 | ₩105,681 | ₩106,161 | +0.33% | 11.3만 |
|---|
| 2026.03.09 | ₩100,468 | ₩109,307 | ₩98,495 | ₩107,268 | +6.77% | 8만 |
|---|
| 2026.03.06 | ₩102,668 | ₩103,988 | ₩97,755 | ₩102,482 | -0.18% | 11.7만 |
|---|
| 2026.03.05 | ₩105,735 | ₩107,321 | ₩102,935 | ₩103,721 | -1.90% | 14.9만 |
|---|
| 2026.03.04 | ₩106,654 | ₩108,054 | ₩105,668 | ₩105,735 | -0.86% | 6.4만 |
|---|
| 2026.03.03 | ₩107,188 | ₩107,988 | ₩104,755 | ₩106,654 | -0.50% | 6.8만 |
|---|
| 2026.03.02 | ₩108,014 | ₩111,014 | ₩105,841 | ₩110,401 | +2.21% | 7.6만 |
|---|
| 2026.02.27 | ₩112,320 | ₩114,820 | ₩108,041 | ₩111,747 | -0.51% | 5.5만 |
|---|
| 2026.02.26 | ₩121,253 | ₩121,253 | ₩112,334 | ₩113,987 | -5.99% | 9.8만 |
|---|
| 2026.02.25 | ₩119,973 | ₩121,306 | ₩116,360 | ₩119,986 | +0.01% | 7.2만 |
|---|
| 2026.02.24 | ₩114,987 | ₩121,319 | ₩113,987 | ₩118,773 | +3.29% | 9.4만 |
|---|
| 2026.02.23 | ₩115,000 | ₩115,840 | ₩107,561 | ₩115,320 | +0.28% | 11만 |
|---|
| 2026.02.20 | ₩113,467 | ₩117,027 | ₩110,267 | ₩113,960 | +0.43% | 8.8만 |
|---|
| 2026.02.19 | ₩105,601 | ₩115,387 | ₩103,988 | ₩114,760 | +8.67% | 11.8만 |
|---|
| 2026.02.18 | ₩111,707 | ₩112,400 | ₩106,834 | ₩107,054 | -4.17% | 5.4만 |
|---|
| 2026.02.17 | ₩103,455 | ₩112,867 | ₩101,762 | ₩111,867 | +8.13% | 6.2만 |
|---|
| 2026.02.13 | ₩107,761 | ₩110,494 | ₩98,935 | ₩103,855 | -3.62% | 7.4만 |
|---|
| 2026.02.12 | ₩103,881 | ₩108,148 | ₩99,929 | ₩107,414 | +3.40% | 21.7만 |
|---|
| 2026.02.11 | ₩100,655 | ₩104,395 | ₩98,302 | ₩103,881 | +3.21% | 16.5만 |
|---|
| 2026.02.10 | ₩101,615 | ₩102,935 | ₩98,682 | ₩99,829 | -1.76% | 7.8만 |
|---|
| 2026.02.09 | ₩101,948 | ₩104,441 | ₩98,135 | ₩99,829 | -2.08% | 7.7만 |
|---|
| 2026.02.06 | ₩99,709 | ₩103,655 | ₩99,491 | ₩101,282 | +1.58% | 11.7만 |
|---|
| 2026.02.05 | ₩100,335 | ₩107,988 | ₩96,089 | ₩97,429 | -2.90% | 12.9만 |
|---|
| 2026.02.04 | ₩102,375 | ₩102,375 | ₩97,082 | ₩101,322 | -1.03% | 17.9만 |
|---|
| 2026.02.03 | ₩104,668 | ₩107,988 | ₩100,762 | ₩101,575 | -2.96% | 7.9만 |
|---|
| 2026.02.02 | ₩102,935 | ₩111,121 | ₩102,655 | ₩104,841 | +1.85% | 16.6만 |
|---|
| 2026.01.30 | ₩108,921 | ₩108,921 | ₩103,188 | ₩103,655 | -4.83% | 19.7만 |
|---|
| 2026.01.29 | ₩106,974 | ₩112,587 | ₩105,321 | ₩109,961 | +2.79% | 12.3만 |
|---|
| 2026.01.28 | ₩113,320 | ₩113,880 | ₩106,974 | ₩106,974 | -5.60% | 7.3만 |
|---|
| 2026.01.27 | ₩113,720 | ₩116,760 | ₩111,314 | ₩113,320 | -0.35% | 8.2만 |
|---|
| 2026.01.26 | ₩115,653 | ₩115,987 | ₩113,320 | ₩114,853 | -0.69% | 4.9만 |
|---|
| 2026.01.23 | ₩119,600 | ₩119,766 | ₩114,667 | ₩115,987 | -3.02% | 8.2만 |
|---|
| 2026.01.22 | ₩115,360 | ₩121,319 | ₩115,360 | ₩120,506 | +4.46% | 12.4만 |
|---|
| 2026.01.21 | ₩111,067 | ₩115,320 | ₩108,947 | ₩114,707 | +3.28% | 8.4만 |
|---|
| 2026.01.20 | ₩116,120 | ₩118,653 | ₩109,387 | ₩110,654 | -4.71% | 27.3만 |
|---|
| 2026.01.16 | ₩119,440 | ₩119,546 | ₩115,580 | ₩117,320 | -1.77% | 12.9만 |
|---|
| 2026.01.15 | ₩118,386 | ₩120,386 | ₩117,027 | ₩119,866 | +1.25% | 9만 |
|---|
| 2026.01.14 | ₩119,986 | ₩121,986 | ₩117,733 | ₩120,280 | +0.24% | 9.6만 |
|---|
| 2026.01.13 | ₩117,040 | ₩122,653 | ₩117,040 | ₩119,200 | +1.85% | 18.5만 |
|---|
| 2026.01.12 | ₩118,426 | ₩120,026 | ₩114,560 | ₩118,213 | -0.18% | 10.8만 |
|---|
| 2026.01.09 | ₩120,146 | ₩123,632 | ₩114,180 | ₩115,653 | -3.74% | 18.2만 |
|---|
| 2026.01.08 | ₩127,479 | ₩127,479 | ₩115,027 | ₩120,000 | -5.87% | 97.6만 |
|---|
| 2026.01.07 | ₩122,173 | ₩132,931 | ₩105,988 | ₩127,965 | +4.74% | 46.4만 |
|---|
| 2026.01.06 | ₩159,715 | ₩164,981 | ₩119,036 | ₩124,266 | -22.20% | 112.3만 |
|---|
| 2026.01.05 | ₩110,934 | ₩110,934 | ₩96,036 | ₩106,668 | -3.85% | 26.2만 |
|---|
| 2026.01.02 | ₩106,001 | ₩112,760 | ₩101,322 | ₩111,267 | +4.97% | 31.1만 |
|---|
| 2025.12.31 | ₩100,135 | ₩107,854 | ₩100,135 | ₩104,041 | +3.90% | 32.3만 |
|---|
| 2025.12.30 | ₩104,335 | ₩107,988 | ₩100,922 | ₩101,122 | -3.08% | 26.3만 |
|---|
| 2025.12.29 | ₩108,348 | ₩109,454 | ₩103,588 | ₩104,148 | -3.88% | 14.2만 |
|---|
| 2025.12.26 | ₩113,374 | ₩118,206 | ₩108,721 | ₩109,481 | -3.43% | 18.8만 |
|---|
| 2025.12.24 | ₩112,854 | ₩119,596 | ₩111,987 | ₩112,867 | +0.01% | 11.8만 |
|---|
| 2025.12.23 | ₩110,774 | ₩115,360 | ₩110,527 | ₩112,347 | +1.42% | 10.9만 |
|---|
| 2025.12.22 | ₩110,987 | ₩113,207 | ₩109,234 | ₩110,667 | -0.29% | 18만 |
|---|
| 2025.12.19 | ₩104,641 | ₩116,787 | ₩104,641 | ₩111,987 | +7.02% | 15.9만 |
|---|
| 2025.12.18 | ₩117,426 | ₩117,426 | ₩103,721 | ₩105,161 | -10.45% | 18.4만 |
|---|
| 2025.12.17 | ₩124,919 | ₩125,319 | ₩111,187 | ₩117,426 | -6.00% | 20.5만 |
|---|
| 2025.12.16 | ₩113,067 | ₩130,318 | ₩113,067 | ₩125,306 | +10.82% | 35.1만 |
|---|
| 2025.12.15 | ₩113,520 | ₩117,320 | ₩113,120 | ₩114,214 | +0.61% | 11.5만 |
|---|
| 2025.12.12 | ₩118,933 | ₩124,519 | ₩109,202 | ₩112,240 | -5.63% | 8.4만 |
|---|
| 2025.12.11 | ₩113,054 | ₩123,760 | ₩105,535 | ₩118,666 | +4.96% | 14.3만 |
|---|
| 2025.12.10 | ₩103,495 | ₩115,620 | ₩103,361 | ₩112,507 | +8.71% | 8.8만 |
|---|
| 2025.12.09 | ₩106,921 | ₩109,214 | ₩102,788 | ₩103,188 | -3.49% | 6.9만 |
|---|
| 2025.12.08 | ₩107,494 | ₩117,320 | ₩100,082 | ₩108,148 | +0.61% | 16.8만 |
|---|
| 2025.12.05 | ₩97,295 | ₩109,321 | ₩96,176 | ₩107,321 | +10.30% | 19.7만 |
|---|
| 2025.12.04 | ₩96,909 | ₩98,722 | ₩94,789 | ₩96,656 | -0.26% | 12.5만 |
|---|
| 2025.12.03 | ₩93,989 | ₩99,695 | ₩92,147 | ₩98,735 | +5.05% | 36.5만 |
|---|
| 2025.12.02 | ₩93,256 | ₩101,308 | ₩92,923 | ₩93,776 | +0.56% | 28.3만 |
|---|
| 2025.12.01 | ₩92,989 | ₩95,816 | ₩91,230 | ₩93,656 | +0.72% | 10.5만 |
|---|
| 2025.11.28 | ₩89,483 | ₩95,309 | ₩88,177 | ₩93,323 | +4.29% | 5.4만 |
|---|
| 2025.11.26 | ₩87,643 | ₩89,483 | ₩85,324 | ₩88,203 | +0.64% | 5.6만 |
|---|
| 2025.11.25 | ₩81,017 | ₩87,777 | ₩78,671 | ₩87,363 | +7.83% | 9.1만 |
|---|
| 2025.11.24 | ₩78,724 | ₩81,177 | ₩78,658 | ₩80,617 | +2.40% | 9만 |
|---|
| 2025.11.21 | ₩76,418 | ₩80,297 | ₩75,525 | ₩78,111 | +2.22% | 25.6만 |
|---|
| 2025.11.20 | ₩78,658 | ₩80,524 | ₩76,138 | ₩76,578 | -2.64% | 9.3만 |
|---|
| 2025.11.19 | ₩76,671 | ₩79,178 | ₩76,005 | ₩77,711 | +1.36% | 11.9만 |
|---|
| 2025.11.18 | ₩76,138 | ₩79,871 | ₩76,138 | ₩76,964 | +1.09% | 20.2만 |
|---|
| 2025.11.17 | ₩77,098 | ₩81,324 | ₩75,991 | ₩77,324 | +0.29% | 22.2만 |
|---|
| 2025.11.14 | ₩76,378 | ₩80,557 | ₩75,018 | ₩77,178 | +1.05% | 20.7만 |
|---|
| 2025.11.13 | ₩80,551 | ₩82,401 | ₩75,205 | ₩77,804 | -3.41% | 35.9만 |
|---|
| 2025.11.12 | ₩79,977 | ₩81,991 | ₩77,991 | ₩80,191 | +0.27% | 28.8만 |
|---|
| 2025.11.11 | ₩79,004 | ₩79,004 | ₩73,338 | ₩78,978 | -0.03% | 48.5만 |
|---|
| 2025.11.10 | ₩78,658 | ₩80,657 | ₩77,151 | ₩79,058 | +0.51% | 26만 |
|---|
| 2025.11.07 | ₩76,938 | ₩79,058 | ₩73,991 | ₩78,378 | +1.87% | 8.3만 |
|---|
| 2025.11.06 | ₩69,499 | ₩75,751 | ₩69,499 | ₩74,805 | +7.63% | 10.8만 |
|---|
| 2025.11.05 | ₩68,272 | ₩71,258 | ₩66,659 | ₩69,552 | +1.87% | 8.3만 |
|---|
| 2025.11.04 | ₩68,125 | ₩70,032 | ₩66,659 | ₩68,379 | +0.37% | 14.2만 |
|---|
| 2025.11.03 | ₩73,445 | ₩74,658 | ₩67,992 | ₩68,605 | -6.59% | 7.4만 |
|---|
| 2025.10.31 | ₩72,538 | ₩74,011 | ₩69,859 | ₩72,992 | +0.62% | 12.5만 |
|---|
| 2025.10.30 | ₩70,539 | ₩73,872 | ₩69,379 | ₩72,618 | +2.95% | 4.7만 |
|---|
| 2025.10.29 | ₩75,685 | ₩76,718 | ₩71,272 | ₩71,912 | -4.99% | 10.7만 |
|---|
| 2025.10.28 | ₩78,618 | ₩78,720 | ₩72,778 | ₩76,605 | -2.56% | 19.5만 |
|---|
| 2025.10.27 | ₩82,964 | ₩84,890 | ₩76,298 | ₩78,364 | -5.54% | 26.1만 |
|---|
| 2025.10.24 | ₩82,924 | ₩86,397 | ₩81,044 | ₩81,564 | -1.64% | 30.3만 |
|---|
| 2025.10.23 | ₩82,857 | ₩86,123 | ₩81,391 | ₩82,044 | -0.98% | 20.4만 |
|---|
| 2025.10.22 | ₩92,909 | ₩92,923 | ₩79,791 | ₩82,910 | -10.76% | 14.9만 |
|---|
| 2025.10.21 | ₩88,643 | ₩92,616 | ₩85,550 | ₩92,563 | +4.42% | 25.9만 |
|---|
| 2025.10.20 | ₩84,510 | ₩90,216 | ₩82,930 | ₩87,603 | +3.66% | 18.6만 |
|---|
| 2025.10.17 | ₩87,577 | ₩92,949 | ₩83,484 | ₩84,177 | -3.88% | 8.1만 |
|---|
| 2025.10.16 | ₩90,603 | ₩93,569 | ₩84,924 | ₩88,523 | -2.30% | 10.9만 |
|---|
| 2025.10.15 | ₩91,576 | ₩93,629 | ₩84,797 | ₩90,710 | -0.95% | 20.2만 |
|---|
| 2025.10.14 | ₩84,017 | ₩92,696 | ₩75,991 | ₩91,150 | +8.49% | 19.6만 |
|---|
| 2025.10.13 | ₩84,844 | ₩87,190 | ₩78,178 | ₩86,617 | +2.09% | 8.5만 |
|---|
| 2025.10.10 | ₩82,257 | ₩86,590 | ₩79,791 | ₩84,377 | +2.58% | 11.2만 |
|---|