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 | ₩69,935 | ₩74,375 | ₩69,215 | ₩72,069 | +3.05% | 9.8만 |
| 2026.10.08 | ₩68,015 | ₩70,189 | ₩65,722 | ₩69,335 | +1.94% | 6.8만 |
| 2026.10.07 | ₩62,975 | ₩70,682 | ₩62,975 | ₩69,335 | +10.10% | 68.9만 |
| 2026.10.06 | ₩66,388 | ₩66,669 | ₩63,468 | ₩64,335 | -3.09% | 10.8만 |
| 2026.10.05 | ₩67,589 | ₩68,449 | ₩65,448 | ₩66,388 | -1.78% | 5.6만 |
| 2026.10.02 | ₩66,148 | ₩68,055 | ₩65,002 | ₩67,589 | +2.18% | 15.5만 |
| 2026.10.01 | ₩66,055 | ₩69,495 | ₩64,708 | ₩65,615 | -0.67% | 16.7만 |
| 2026.09.30 | ₩66,669 | ₩67,943 | ₩65,348 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,428 |
| -0.36% |
| 8만 |
| 2026.09.29 | ₩70,889 | ₩70,889 | ₩66,042 | ₩66,322 | -6.44% | 9.7만 |
|---|
| 2026.09.28 | ₩70,255 | ₩70,255 | ₩66,072 | ₩68,882 | -1.95% | 9.2만 |
|---|
| 2026.09.25 | ₩71,109 | ₩72,489 | ₩68,549 | ₩69,069 | -2.87% | 21.1만 |
|---|
| 2026.09.24 | ₩77,215 | ₩77,735 | ₩70,542 | ₩71,349 | -7.60% | 13만 |
|---|
| 2026.09.23 | ₩80,589 | ₩80,589 | ₩75,335 | ₩77,229 | -4.17% | 9만 |
|---|
| 2026.09.22 | ₩80,482 | ₩83,269 | ₩80,202 | ₩80,896 | +0.51% | 6.5만 |
|---|
| 2026.09.21 | ₩82,642 | ₩82,642 | ₩78,902 | ₩79,282 | -4.07% | 9.2만 |
|---|
| 2026.09.18 | ₩81,749 | ₩82,816 | ₩80,636 | ₩81,309 | -0.54% | 14.2만 |
|---|
| 2026.09.17 | ₩80,242 | ₩83,016 | ₩79,856 | ₩82,069 | +2.28% | 6.7만 |
|---|
| 2026.09.16 | ₩80,296 | ₩81,442 | ₩76,775 | ₩78,816 | -1.84% | 9.7만 |
|---|
| 2026.09.15 | ₩82,536 | ₩82,536 | ₩78,996 | ₩80,296 | -2.71% | 5.9만 |
|---|
| 2026.09.14 | ₩84,402 | ₩85,196 | ₩83,776 | ₩84,509 | +0.13% | 4.2만 |
|---|
| 2026.09.11 | ₩88,336 | ₩88,336 | ₩83,226 | ₩84,242 | -4.63% | 12.9만 |
|---|
| 2026.09.10 | ₩85,309 | ₩88,002 | ₩84,256 | ₩86,669 | +1.59% | 8.7만 |
|---|
| 2026.09.09 | ₩88,722 | ₩90,349 | ₩86,320 | ₩86,749 | -2.22% | 4.3만 |
|---|
| 2026.09.08 | ₩86,762 | ₩90,362 | ₩85,736 | ₩89,216 | +2.83% | 6.5만 |
|---|
| 2026.09.04 | ₩90,456 | ₩92,089 | ₩86,042 | ₩86,882 | -3.95% | 9.3만 |
|---|
| 2026.09.03 | ₩95,936 | ₩95,963 | ₩89,669 | ₩90,696 | -5.46% | 13.1만 |
|---|
| 2026.09.02 | ₩95,229 | ₩97,776 | ₩94,489 | ₩94,829 | -0.42% | 6.7만 |
|---|
| 2026.09.01 | ₩94,363 | ₩96,783 | ₩93,009 | ₩94,456 | +0.10% | 6.6만 |
|---|
| 2026.08.31 | ₩95,776 | ₩96,176 | ₩94,456 | ₩95,643 | -0.14% | 5.2만 |
|---|
| 2026.08.28 | ₩98,109 | ₩99,096 | ₩96,209 | ₩97,083 | -1.05% | 10.7만 |
|---|
| 2026.08.27 | ₩102,256 | ₩102,403 | ₩98,576 | ₩99,383 | -2.81% | 6.2만 |
|---|
| 2026.08.26 | ₩106,323 | ₩106,363 | ₩101,889 | ₩102,176 | -3.90% | 7.1만 |
|---|
| 2026.08.25 | ₩104,483 | ₩110,003 | ₩104,443 | ₩105,990 | +1.44% | 16만 |
|---|
| 2026.08.24 | ₩102,736 | ₩105,216 | ₩99,256 | ₩102,703 | -0.03% | 10.8만 |
|---|
| 2026.08.21 | ₩105,190 | ₩106,083 | ₩102,983 | ₩103,230 | -1.86% | 16.6만 |
|---|
| 2026.08.20 | ₩111,136 | ₩113,336 | ₩104,496 | ₩104,750 | -5.75% | 12.4만 |
|---|
| 2026.08.19 | ₩114,403 | ₩116,003 | ₩110,990 | ₩112,990 | -1.24% | 11.6만 |
|---|
| 2026.08.18 | ₩105,976 | ₩112,570 | ₩104,970 | ₩112,056 | +5.74% | 12.8만 |
|---|
| 2026.08.17 | ₩101,896 | ₩106,896 | ₩100,663 | ₩105,976 | +4.00% | 31.2만 |
|---|
| 2026.08.14 | ₩102,709 | ₩103,976 | ₩100,383 | ₩101,923 | -0.77% | 15.1만 |
|---|
| 2026.08.13 | ₩107,003 | ₩107,003 | ₩102,669 | ₩104,003 | -2.80% | 7.8만 |
|---|
| 2026.08.12 | ₩107,656 | ₩108,443 | ₩104,470 | ₩105,830 | -1.70% | 10.8만 |
|---|
| 2026.08.11 | ₩108,070 | ₩108,670 | ₩105,576 | ₩107,003 | -0.99% | 35만 |
|---|
| 2026.08.10 | ₩105,070 | ₩108,403 | ₩103,110 | ₩107,723 | +2.53% | 11.8만 |
|---|
| 2026.08.07 | ₩108,896 | ₩110,670 | ₩104,003 | ₩105,776 | -2.87% | 15.6만 |
|---|
| 2026.08.06 | ₩106,296 | ₩110,496 | ₩106,296 | ₩107,736 | +1.35% | 14.1만 |
|---|
| 2026.08.05 | ₩103,776 | ₩106,803 | ₩103,003 | ₩106,670 | +2.79% | 11.7만 |
|---|
| 2026.08.04 | ₩100,043 | ₩105,336 | ₩98,936 | ₩103,136 | +3.09% | 16.7만 |
|---|
| 2026.08.03 | ₩97,789 | ₩100,541 | ₩94,683 | ₩98,376 | +0.60% | 27.6만 |
|---|
| 2026.07.31 | ₩98,523 | ₩99,323 | ₩95,123 | ₩97,683 | -0.85% | 21.3만 |
|---|
| 2026.07.30 | ₩95,456 | ₩100,669 | ₩95,263 | ₩99,509 | +4.25% | 20.7만 |
|---|
| 2026.07.29 | ₩96,203 | ₩97,523 | ₩91,736 | ₩94,749 | -1.51% | 19.7만 |
|---|
| 2026.07.28 | ₩96,149 | ₩97,349 | ₩93,603 | ₩95,949 | -0.21% | 23.9만 |
|---|
| 2026.07.27 | ₩94,563 | ₩98,656 | ₩93,549 | ₩95,883 | +1.40% | 19.5만 |
|---|
| 2026.07.24 | ₩95,963 | ₩97,996 | ₩94,076 | ₩95,109 | -0.89% | 34.6만 |
|---|
| 2026.07.23 | ₩99,416 | ₩100,416 | ₩94,223 | ₩95,056 | -4.39% | 24.8만 |
|---|
| 2026.07.22 | ₩102,003 | ₩102,683 | ₩100,029 | ₩100,616 | -1.36% | 17.2만 |
|---|
| 2026.07.21 | ₩98,683 | ₩104,616 | ₩98,683 | ₩103,056 | +4.43% | 13.6만 |
|---|
| 2026.07.20 | ₩100,429 | ₩104,136 | ₩98,836 | ₩99,483 | -0.94% | 21.2만 |
|---|
| 2026.07.17 | ₩97,483 | ₩105,603 | ₩97,483 | ₩101,496 | +4.12% | 15.7만 |
|---|
| 2026.07.16 | ₩100,763 | ₩103,536 | ₩97,336 | ₩98,976 | -1.77% | 33만 |
|---|
| 2026.07.15 | ₩97,723 | ₩102,903 | ₩94,683 | ₩101,229 | +3.59% | 29.7만 |
|---|
| 2026.07.14 | ₩101,963 | ₩103,336 | ₩98,257 | ₩98,709 | -3.19% | 24.9만 |
|---|
| 2026.07.13 | ₩101,923 | ₩102,789 | ₩97,349 | ₩101,243 | -0.67% | 39만 |
|---|
| 2026.07.10 | ₩103,230 | ₩104,363 | ₩94,963 | ₩103,790 | +0.54% | 33.1만 |
|---|
| 2026.07.09 | ₩93,989 | ₩105,136 | ₩93,843 | ₩104,270 | +10.94% | 21.9만 |
|---|
| 2026.07.08 | ₩84,589 | ₩93,656 | ₩84,589 | ₩93,176 | +10.15% | 25.4만 |
|---|
| 2026.07.07 | ₩90,496 | ₩90,496 | ₩84,796 | ₩86,189 | -4.76% | 25.4만 |
|---|
| 2026.07.06 | ₩90,442 | ₩92,556 | ₩86,909 | ₩88,869 | -1.74% | 32.1만 |
|---|
| 2026.07.02 | ₩89,336 | ₩92,669 | ₩87,776 | ₩90,136 | +0.90% | 23.5만 |
|---|
| 2026.07.01 | ₩93,456 | ₩97,403 | ₩86,909 | ₩88,722 | -5.06% | 57.6만 |
|---|
| 2026.06.30 | ₩92,043 | ₩98,116 | ₩91,909 | ₩93,603 | +1.69% | 26만 |
|---|
| 2026.06.29 | ₩87,896 | ₩93,389 | ₩86,909 | ₩92,243 | +4.95% | 33.5만 |
|---|
| 2026.06.26 | ₩84,976 | ₩88,242 | ₩84,002 | ₩87,722 | +3.23% | 36.5만 |
|---|
| 2026.06.25 | ₩88,176 | ₩89,522 | ₩84,389 | ₩84,856 | -3.77% | 15.2만 |
|---|
| 2026.06.24 | ₩86,842 | ₩91,389 | ₩84,242 | ₩88,296 | +1.67% | 34.8만 |
|---|
| 2026.06.23 | ₩84,136 | ₩90,936 | ₩84,122 | ₩86,842 | +3.22% | 23.5만 |
|---|
| 2026.06.22 | ₩81,229 | ₩85,082 | ₩80,136 | ₩84,656 | +4.22% | 34.8만 |
|---|
| 2026.06.18 | ₩81,629 | ₩83,402 | ₩78,669 | ₩80,882 | -0.91% | 23.9만 |
|---|
| 2026.06.17 | ₩79,722 | ₩82,429 | ₩77,475 | ₩79,362 | -0.45% | 15.3만 |
|---|
| 2026.06.16 | ₩79,442 | ₩81,262 | ₩75,295 | ₩79,762 | +0.40% | 22.4만 |
|---|
| 2026.06.15 | ₩82,482 | ₩83,402 | ₩78,669 | ₩78,896 | -4.35% | 93.9만 |
|---|
| 2026.06.12 | ₩82,096 | ₩84,456 | ₩78,949 | ₩81,269 | -1.01% | 65.9만 |
|---|
| 2026.06.11 | ₩82,629 | ₩82,893 | ₩79,509 | ₩82,096 | -0.65% | 58.3만 |
|---|
| 2026.06.10 | ₩89,936 | ₩93,163 | ₩80,956 | ₩82,082 | -8.73% | 70.8만 |
|---|
| 2026.06.09 | ₩88,709 | ₩93,303 | ₩88,016 | ₩90,402 | +1.91% | 36.6만 |
|---|
| 2026.06.08 | ₩93,443 | ₩94,283 | ₩82,456 | ₩87,042 | -6.85% | 35.3만 |
|---|
| 2026.06.05 | ₩98,189 | ₩98,189 | ₩89,389 | ₩92,003 | -6.30% | 71.2만 |
|---|
| 2026.06.04 | ₩100,216 | ₩102,343 | ₩96,936 | ₩99,336 | -0.88% | 82.5만 |
|---|
| 2026.06.03 | ₩100,856 | ₩104,496 | ₩98,989 | ₩99,229 | -1.61% | 76.2만 |
|---|
| 2026.06.02 | ₩107,350 | ₩107,860 | ₩99,936 | ₩102,376 | -4.63% | 50.9만 |
|---|
| 2026.06.01 | ₩116,017 | ₩118,003 | ₩107,670 | ₩108,030 | -6.88% | 32.7만 |
|---|
| 2026.05.29 | ₩118,310 | ₩120,897 | ₩116,537 | ₩117,430 | -0.74% | 22만 |
|---|
| 2026.05.28 | ₩115,670 | ₩120,523 | ₩114,670 | ₩119,323 | +3.16% | 26.5만 |
|---|
| 2026.05.27 | ₩115,417 | ₩122,670 | ₩114,143 | ₩116,057 | +0.55% | 25.3만 |
|---|
| 2026.05.26 | ₩112,430 | ₩115,603 | ₩111,083 | ₩115,043 | +2.32% | 19.9만 |
|---|
| 2026.05.22 | ₩111,163 | ₩115,410 | ₩108,816 | ₩111,336 | +0.16% | 28.1만 |
|---|
| 2026.05.21 | ₩108,416 | ₩113,016 | ₩106,363 | ₩110,990 | +2.37% | 51.8만 |
|---|
| 2026.05.20 | ₩102,656 | ₩110,830 | ₩102,656 | ₩110,376 | +7.52% | 20.1만 |
|---|
| 2026.05.19 | ₩98,936 | ₩100,336 | ₩97,316 | ₩99,389 | +0.46% | 23.6만 |
|---|
| 2026.05.18 | ₩102,709 | ₩105,403 | ₩96,583 | ₩100,003 | -2.64% | 35.7만 |
|---|
| 2026.05.15 | ₩103,029 | ₩108,830 | ₩98,376 | ₩103,296 | +0.26% | 27만 |
|---|
| 2026.05.14 | ₩113,630 | ₩113,630 | ₩103,163 | ₩103,523 | -8.89% | 36.5만 |
|---|
| 2026.05.13 | ₩111,510 | ₩114,670 | ₩109,350 | ₩112,776 | +1.14% | 14.7만 |
|---|
| 2026.05.12 | ₩114,176 | ₩115,343 | ₩111,363 | ₩112,870 | -1.14% | 12.7만 |
|---|
| 2026.05.11 | ₩113,563 | ₩116,003 | ₩111,676 | ₩115,403 | +1.62% | 14.9만 |
|---|
| 2026.05.08 | ₩119,470 | ₩120,003 | ₩113,830 | ₩114,003 | -4.58% | 15만 |
|---|
| 2026.05.07 | ₩119,097 | ₩120,103 | ₩116,017 | ₩118,423 | -0.57% | 14만 |
|---|
| 2026.05.06 | ₩117,203 | ₩120,003 | ₩114,596 | ₩118,537 | +1.14% | 14.5만 |
|---|
| 2026.05.05 | ₩111,470 | ₩116,483 | ₩108,472 | ₩114,963 | +3.13% | 17.9만 |
|---|
| 2026.05.04 | ₩115,337 | ₩116,670 | ₩108,390 | ₩111,016 | -3.75% | 22.7만 |
|---|
| 2026.05.01 | ₩116,203 | ₩120,003 | ₩115,190 | ₩115,950 | -0.22% | 37.9만 |
|---|
| 2026.04.30 | ₩118,630 | ₩120,123 | ₩115,443 | ₩117,270 | -1.15% | 16.1만 |
|---|
| 2026.04.29 | ₩117,737 | ₩121,337 | ₩115,150 | ₩118,817 | +0.92% | 16.4만 |
|---|
| 2026.04.28 | ₩118,443 | ₩120,670 | ₩113,996 | ₩118,657 | +0.18% | 27.5만 |
|---|
| 2026.04.27 | ₩117,910 | ₩122,670 | ₩117,337 | ₩120,323 | +2.05% | 21.8만 |
|---|
| 2026.04.24 | ₩117,697 | ₩121,490 | ₩114,670 | ₩118,883 | +1.01% | 12.6만 |
|---|
| 2026.04.23 | ₩120,203 | ₩120,923 | ₩117,110 | ₩118,243 | -1.63% | 19.2만 |
|---|
| 2026.04.22 | ₩116,510 | ₩120,203 | ₩116,003 | ₩120,203 | +3.17% | 15.4만 |
|---|
| 2026.04.21 | ₩120,510 | ₩121,157 | ₩114,136 | ₩116,563 | -3.28% | 23.5만 |
|---|
| 2026.04.20 | ₩121,617 | ₩123,070 | ₩118,670 | ₩121,057 | -0.46% | 7.7만 |
|---|
| 2026.04.17 | ₩120,457 | ₩123,190 | ₩119,270 | ₩119,870 | -0.49% | 11.5만 |
|---|
| 2026.04.16 | ₩118,670 | ₩119,377 | ₩114,670 | ₩118,203 | -0.39% | 19.8만 |
|---|
| 2026.04.15 | ₩118,243 | ₩120,370 | ₩116,683 | ₩119,497 | +1.06% | 10.8만 |
|---|
| 2026.04.14 | ₩113,616 | ₩120,483 | ₩113,616 | ₩118,857 | +4.61% | 9.9만 |
|---|
| 2026.04.13 | ₩112,256 | ₩116,003 | ₩109,323 | ₩113,576 | +1.18% | 13.8만 |
|---|
| 2026.04.10 | ₩114,110 | ₩114,110 | ₩109,883 | ₩111,403 | -2.37% | 15.9만 |
|---|
| 2026.04.09 | ₩108,123 | ₩115,257 | ₩106,483 | ₩114,550 | +5.94% | 24.2만 |
|---|
| 2026.04.08 | ₩106,403 | ₩111,056 | ₩102,436 | ₩110,350 | +3.71% | 25.9만 |
|---|
| 2026.04.07 | ₩98,509 | ₩103,336 | ₩94,929 | ₩102,496 | +4.05% | 16.4만 |
|---|
| 2026.04.06 | ₩96,136 | ₩102,669 | ₩95,336 | ₩99,976 | +3.99% | 16.4만 |
|---|
| 2026.04.02 | ₩93,416 | ₩97,443 | ₩91,376 | ₩95,283 | +2.00% | 18.9만 |
|---|
| 2026.04.01 | ₩99,576 | ₩101,603 | ₩92,203 | ₩95,629 | -3.96% | 31.8만 |
|---|
| 2026.03.31 | ₩93,256 | ₩100,009 | ₩92,529 | ₩97,296 | +4.33% | 20.6만 |
|---|
| 2026.03.30 | ₩94,523 | ₩96,989 | ₩88,269 | ₩91,269 | -3.44% | 17.9만 |
|---|
| 2026.03.27 | ₩96,043 | ₩99,536 | ₩92,549 | ₩93,469 | -2.68% | 17.8만 |
|---|
| 2026.03.26 | ₩97,949 | ₩99,623 | ₩96,063 | ₩97,749 | -0.20% | 13.4만 |
|---|
| 2026.03.25 | ₩98,363 | ₩102,683 | ₩97,883 | ₩98,803 | +0.45% | 15.1만 |
|---|
| 2026.03.24 | ₩94,749 | ₩96,456 | ₩92,803 | ₩96,256 | +1.59% | 6.9만 |
|---|
| 2026.03.23 | ₩97,083 | ₩100,936 | ₩96,629 | ₩96,629 | -0.47% | 17.7만 |
|---|
| 2026.03.20 | ₩96,483 | ₩99,389 | ₩94,456 | ₩95,496 | -1.02% | 29.6만 |
|---|
| 2026.03.19 | ₩93,336 | ₩97,449 | ₩92,440 | ₩96,376 | +3.26% | 22.4만 |
|---|
| 2026.03.18 | ₩94,683 | ₩95,069 | ₩92,683 | ₩93,136 | -1.63% | 7.9만 |
|---|
| 2026.03.17 | ₩98,456 | ₩101,376 | ₩96,069 | ₩96,176 | -2.32% | 9.2만 |
|---|
| 2026.03.16 | ₩98,163 | ₩102,355 | ₩97,243 | ₩97,616 | -0.56% | 11.1만 |
|---|
| 2026.03.13 | ₩97,109 | ₩100,309 | ₩94,589 | ₩96,003 | -1.14% | 19.7만 |
|---|
| 2026.03.12 | ₩97,789 | ₩100,716 | ₩92,016 | ₩96,336 | -1.49% | 23.5만 |
|---|
| 2026.03.11 | ₩105,270 | ₩107,216 | ₩98,516 | ₩101,109 | -3.95% | 22.7만 |
|---|
| 2026.03.10 | ₩105,830 | ₩112,390 | ₩105,696 | ₩106,176 | +0.33% | 11.3만 |
|---|
| 2026.03.09 | ₩100,483 | ₩109,323 | ₩98,509 | ₩107,283 | +6.77% | 8만 |
|---|
| 2026.03.06 | ₩102,683 | ₩104,003 | ₩97,769 | ₩102,496 | -0.18% | 11.7만 |
|---|
| 2026.03.05 | ₩105,750 | ₩107,336 | ₩102,949 | ₩103,736 | -1.90% | 14.9만 |
|---|
| 2026.03.04 | ₩106,670 | ₩108,070 | ₩105,683 | ₩105,750 | -0.86% | 6.4만 |
|---|
| 2026.03.03 | ₩107,203 | ₩108,003 | ₩104,770 | ₩106,670 | -0.50% | 6.8만 |
|---|
| 2026.03.02 | ₩108,030 | ₩111,030 | ₩105,856 | ₩110,416 | +2.21% | 7.6만 |
|---|
| 2026.02.27 | ₩112,336 | ₩114,836 | ₩108,056 | ₩111,763 | -0.51% | 5.5만 |
|---|
| 2026.02.26 | ₩121,270 | ₩121,270 | ₩112,350 | ₩114,003 | -5.99% | 9.8만 |
|---|
| 2026.02.25 | ₩119,990 | ₩121,323 | ₩116,377 | ₩120,003 | +0.01% | 7.2만 |
|---|
| 2026.02.24 | ₩115,003 | ₩121,337 | ₩114,003 | ₩118,790 | +3.29% | 9.4만 |
|---|
| 2026.02.23 | ₩115,016 | ₩115,857 | ₩107,576 | ₩115,337 | +0.28% | 11만 |
|---|
| 2026.02.20 | ₩113,483 | ₩117,043 | ₩110,283 | ₩113,976 | +0.43% | 8.8만 |
|---|
| 2026.02.19 | ₩105,616 | ₩115,403 | ₩104,003 | ₩114,776 | +8.67% | 11.8만 |
|---|
| 2026.02.18 | ₩111,723 | ₩112,416 | ₩106,850 | ₩107,070 | -4.17% | 5.4만 |
|---|
| 2026.02.17 | ₩103,470 | ₩112,883 | ₩101,776 | ₩111,883 | +8.13% | 6.2만 |
|---|
| 2026.02.13 | ₩107,776 | ₩110,510 | ₩98,949 | ₩103,870 | -3.62% | 7.4만 |
|---|
| 2026.02.12 | ₩103,896 | ₩108,163 | ₩99,943 | ₩107,430 | +3.40% | 21.7만 |
|---|
| 2026.02.11 | ₩100,669 | ₩104,410 | ₩98,316 | ₩103,896 | +3.21% | 16.5만 |
|---|
| 2026.02.10 | ₩101,629 | ₩102,949 | ₩98,696 | ₩99,843 | -1.76% | 7.8만 |
|---|
| 2026.02.09 | ₩101,963 | ₩104,456 | ₩98,149 | ₩99,843 | -2.08% | 7.7만 |
|---|
| 2026.02.06 | ₩99,723 | ₩103,670 | ₩99,505 | ₩101,296 | +1.58% | 11.7만 |
|---|
| 2026.02.05 | ₩100,349 | ₩108,003 | ₩96,103 | ₩97,443 | -2.90% | 12.9만 |
|---|
| 2026.02.04 | ₩102,389 | ₩102,389 | ₩97,096 | ₩101,336 | -1.03% | 17.9만 |
|---|
| 2026.02.03 | ₩104,683 | ₩108,003 | ₩100,776 | ₩101,589 | -2.96% | 7.9만 |
|---|
| 2026.02.02 | ₩102,949 | ₩111,136 | ₩102,669 | ₩104,856 | +1.85% | 16.6만 |
|---|
| 2026.01.30 | ₩108,936 | ₩108,936 | ₩103,203 | ₩103,670 | -4.83% | 19.7만 |
|---|
| 2026.01.29 | ₩106,990 | ₩112,603 | ₩105,336 | ₩109,976 | +2.79% | 12.3만 |
|---|
| 2026.01.28 | ₩113,336 | ₩113,896 | ₩106,990 | ₩106,990 | -5.60% | 7.3만 |
|---|
| 2026.01.27 | ₩113,736 | ₩116,777 | ₩111,330 | ₩113,336 | -0.35% | 8.2만 |
|---|
| 2026.01.26 | ₩115,670 | ₩116,003 | ₩113,336 | ₩114,870 | -0.69% | 4.9만 |
|---|
| 2026.01.23 | ₩119,617 | ₩119,783 | ₩114,683 | ₩116,003 | -3.02% | 8.2만 |
|---|
| 2026.01.22 | ₩115,377 | ₩121,337 | ₩115,377 | ₩120,523 | +4.46% | 12.4만 |
|---|
| 2026.01.21 | ₩111,083 | ₩115,337 | ₩108,963 | ₩114,723 | +3.28% | 8.4만 |
|---|
| 2026.01.20 | ₩116,137 | ₩118,670 | ₩109,403 | ₩110,670 | -4.71% | 27.3만 |
|---|
| 2026.01.16 | ₩119,457 | ₩119,563 | ₩115,597 | ₩117,337 | -1.77% | 12.9만 |
|---|
| 2026.01.15 | ₩118,403 | ₩120,403 | ₩117,043 | ₩119,883 | +1.25% | 9만 |
|---|
| 2026.01.14 | ₩120,003 | ₩122,003 | ₩117,750 | ₩120,297 | +0.24% | 9.6만 |
|---|
| 2026.01.13 | ₩117,057 | ₩122,670 | ₩117,057 | ₩119,217 | +1.85% | 18.5만 |
|---|
| 2026.01.12 | ₩118,443 | ₩120,043 | ₩114,576 | ₩118,230 | -0.18% | 10.8만 |
|---|
| 2026.01.09 | ₩120,163 | ₩123,650 | ₩114,196 | ₩115,670 | -3.74% | 18.2만 |
|---|
| 2026.01.08 | ₩127,497 | ₩127,497 | ₩115,043 | ₩120,017 | -5.87% | 97.6만 |
|---|
| 2026.01.07 | ₩122,190 | ₩132,950 | ₩106,003 | ₩127,984 | +4.74% | 46.4만 |
|---|
| 2026.01.06 | ₩159,738 | ₩165,005 | ₩119,053 | ₩124,283 | -22.20% | 112.3만 |
|---|
| 2026.01.05 | ₩110,950 | ₩110,950 | ₩96,049 | ₩106,683 | -3.85% | 26.2만 |
|---|
| 2026.01.02 | ₩106,016 | ₩112,776 | ₩101,336 | ₩111,283 | +4.97% | 31.1만 |
|---|
| 2025.12.31 | ₩100,149 | ₩107,870 | ₩100,149 | ₩104,056 | +3.90% | 32.3만 |
|---|
| 2025.12.30 | ₩104,350 | ₩108,003 | ₩100,936 | ₩101,136 | -3.08% | 26.3만 |
|---|
| 2025.12.29 | ₩108,363 | ₩109,470 | ₩103,603 | ₩104,163 | -3.88% | 14.2만 |
|---|
| 2025.12.26 | ₩113,390 | ₩118,223 | ₩108,736 | ₩109,496 | -3.43% | 18.8만 |
|---|
| 2025.12.24 | ₩112,870 | ₩119,613 | ₩112,003 | ₩112,883 | +0.01% | 11.8만 |
|---|
| 2025.12.23 | ₩110,790 | ₩115,377 | ₩110,543 | ₩112,363 | +1.42% | 10.9만 |
|---|
| 2025.12.22 | ₩111,003 | ₩113,223 | ₩109,250 | ₩110,683 | -0.29% | 18만 |
|---|
| 2025.12.19 | ₩104,656 | ₩116,803 | ₩104,656 | ₩112,003 | +7.02% | 15.9만 |
|---|
| 2025.12.18 | ₩117,443 | ₩117,443 | ₩103,736 | ₩105,176 | -10.45% | 18.4만 |
|---|
| 2025.12.17 | ₩124,937 | ₩125,337 | ₩111,203 | ₩117,443 | -6.00% | 20.5만 |
|---|
| 2025.12.16 | ₩113,083 | ₩130,337 | ₩113,083 | ₩125,323 | +10.82% | 35.1만 |
|---|
| 2025.12.15 | ₩113,536 | ₩117,337 | ₩113,136 | ₩114,230 | +0.61% | 11.5만 |
|---|
| 2025.12.12 | ₩118,950 | ₩124,537 | ₩109,218 | ₩112,256 | -5.63% | 8.4만 |
|---|
| 2025.12.11 | ₩113,070 | ₩123,778 | ₩105,550 | ₩118,683 | +4.96% | 14.3만 |
|---|
| 2025.12.10 | ₩103,510 | ₩115,637 | ₩103,376 | ₩112,523 | +8.71% | 8.8만 |
|---|
| 2025.12.09 | ₩106,936 | ₩109,230 | ₩102,803 | ₩103,203 | -3.49% | 6.9만 |
|---|
| 2025.12.08 | ₩107,510 | ₩117,337 | ₩100,096 | ₩108,163 | +0.61% | 16.8만 |
|---|
| 2025.12.05 | ₩97,309 | ₩109,336 | ₩96,189 | ₩107,336 | +10.30% | 19.7만 |
|---|
| 2025.12.04 | ₩96,923 | ₩98,736 | ₩94,803 | ₩96,669 | -0.26% | 12.5만 |
|---|
| 2025.12.03 | ₩94,003 | ₩99,709 | ₩92,160 | ₩98,749 | +5.05% | 36.5만 |
|---|
| 2025.12.02 | ₩93,269 | ₩101,323 | ₩92,936 | ₩93,789 | +0.56% | 28.3만 |
|---|
| 2025.12.01 | ₩93,003 | ₩95,829 | ₩91,243 | ₩93,669 | +0.72% | 10.5만 |
|---|
| 2025.11.28 | ₩89,496 | ₩95,323 | ₩88,189 | ₩93,336 | +4.29% | 5.4만 |
|---|
| 2025.11.26 | ₩87,656 | ₩89,496 | ₩85,336 | ₩88,216 | +0.64% | 5.6만 |
|---|
| 2025.11.25 | ₩81,029 | ₩87,789 | ₩78,682 | ₩87,376 | +7.83% | 9.1만 |
|---|
| 2025.11.24 | ₩78,735 | ₩81,189 | ₩78,669 | ₩80,629 | +2.40% | 9만 |
|---|
| 2025.11.21 | ₩76,429 | ₩80,309 | ₩75,535 | ₩78,122 | +2.22% | 25.6만 |
|---|
| 2025.11.20 | ₩78,669 | ₩80,536 | ₩76,149 | ₩76,589 | -2.64% | 9.3만 |
|---|
| 2025.11.19 | ₩76,682 | ₩79,189 | ₩76,015 | ₩77,722 | +1.36% | 11.9만 |
|---|
| 2025.11.18 | ₩76,149 | ₩79,882 | ₩76,149 | ₩76,975 | +1.09% | 20.2만 |
|---|
| 2025.11.17 | ₩77,109 | ₩81,336 | ₩76,002 | ₩77,335 | +0.29% | 22.2만 |
|---|
| 2025.11.14 | ₩76,389 | ₩80,569 | ₩75,029 | ₩77,189 | +1.05% | 20.7만 |
|---|
| 2025.11.13 | ₩80,562 | ₩82,413 | ₩75,215 | ₩77,815 | -3.41% | 35.9만 |
|---|
| 2025.11.12 | ₩79,989 | ₩82,002 | ₩78,002 | ₩80,202 | +0.27% | 28.8만 |
|---|
| 2025.11.11 | ₩79,016 | ₩79,016 | ₩73,349 | ₩78,989 | -0.03% | 48.5만 |
|---|
| 2025.11.10 | ₩78,669 | ₩80,669 | ₩77,162 | ₩79,069 | +0.51% | 26만 |
|---|
| 2025.11.07 | ₩76,949 | ₩79,069 | ₩74,002 | ₩78,389 | +1.87% | 8.3만 |
|---|
| 2025.11.06 | ₩69,509 | ₩75,762 | ₩69,509 | ₩74,815 | +7.63% | 10.8만 |
|---|
| 2025.11.05 | ₩68,282 | ₩71,269 | ₩66,669 | ₩69,562 | +1.87% | 8.3만 |
|---|
| 2025.11.04 | ₩68,135 | ₩70,042 | ₩66,669 | ₩68,389 | +0.37% | 14.2만 |
|---|
| 2025.11.03 | ₩73,455 | ₩74,669 | ₩68,002 | ₩68,615 | -6.59% | 7.4만 |
|---|
| 2025.10.31 | ₩72,549 | ₩74,022 | ₩69,869 | ₩73,002 | +0.62% | 12.5만 |
|---|
| 2025.10.30 | ₩70,549 | ₩73,882 | ₩69,389 | ₩72,629 | +2.95% | 4.7만 |
|---|
| 2025.10.29 | ₩75,695 | ₩76,729 | ₩71,282 | ₩71,922 | -4.99% | 10.7만 |
|---|
| 2025.10.28 | ₩78,629 | ₩78,731 | ₩72,789 | ₩76,615 | -2.56% | 19.5만 |
|---|
| 2025.10.27 | ₩82,976 | ₩84,902 | ₩76,309 | ₩78,375 | -5.54% | 26.1만 |
|---|
| 2025.10.24 | ₩82,936 | ₩86,409 | ₩81,056 | ₩81,576 | -1.64% | 30.3만 |
|---|
| 2025.10.23 | ₩82,869 | ₩86,136 | ₩81,402 | ₩82,056 | -0.98% | 20.4만 |
|---|
| 2025.10.22 | ₩92,923 | ₩92,936 | ₩79,802 | ₩82,922 | -10.76% | 14.9만 |
|---|
| 2025.10.21 | ₩88,656 | ₩92,629 | ₩85,562 | ₩92,576 | +4.42% | 25.9만 |
|---|
| 2025.10.20 | ₩84,522 | ₩90,229 | ₩82,942 | ₩87,616 | +3.66% | 18.6만 |
|---|
| 2025.10.17 | ₩87,589 | ₩92,963 | ₩83,496 | ₩84,189 | -3.88% | 8.1만 |
|---|
| 2025.10.16 | ₩90,616 | ₩93,583 | ₩84,936 | ₩88,536 | -2.30% | 10.9만 |
|---|
| 2025.10.15 | ₩91,589 | ₩93,643 | ₩84,809 | ₩90,722 | -0.95% | 20.2만 |
|---|
| 2025.10.14 | ₩84,029 | ₩92,709 | ₩76,002 | ₩91,163 | +8.49% | 19.6만 |
|---|
| 2025.10.13 | ₩84,856 | ₩87,202 | ₩78,189 | ₩86,629 | +2.09% | 8.5만 |
|---|
| 2025.10.10 | ₩82,269 | ₩86,602 | ₩79,802 | ₩84,389 | +2.58% | 11.2만 |
|---|