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 | ₩69,921 | ₩74,360 | ₩69,201 | ₩72,054 | +3.05% | 9.8만 |
| 2026.10.08 | ₩68,001 | ₩70,174 | ₩65,709 | ₩69,321 | +1.94% | 6.8만 |
| 2026.10.07 | ₩62,962 | ₩70,668 | ₩62,962 | ₩69,321 | +10.10% | 68.9만 |
| 2026.10.06 | ₩66,375 | ₩66,655 | ₩63,456 | ₩64,322 | -3.09% | 10.8만 |
| 2026.10.05 | ₩67,575 | ₩68,435 | ₩65,435 | ₩66,375 | -1.78% | 5.6만 |
| 2026.10.02 | ₩66,135 | ₩68,041 | ₩64,989 | ₩67,575 | +2.18% | 15.5만 |
| 2026.10.01 | ₩66,042 | ₩69,481 | ₩64,695 | ₩65,602 | -0.67% | 16.7만 |
| 2026.09.30 | ₩66,655 | ₩67,929 | ₩65,335 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,415 |
| -0.36% |
| 8만 |
| 2026.09.29 | ₩70,874 | ₩70,874 | ₩66,028 | ₩66,308 | -6.44% | 9.7만 |
|---|
| 2026.09.28 | ₩70,241 | ₩70,241 | ₩66,059 | ₩68,868 | -1.95% | 9.2만 |
|---|
| 2026.09.25 | ₩71,094 | ₩72,474 | ₩68,535 | ₩69,055 | -2.87% | 21.1만 |
|---|
| 2026.09.24 | ₩77,200 | ₩77,720 | ₩70,528 | ₩71,334 | -7.60% | 13만 |
|---|
| 2026.09.23 | ₩80,573 | ₩80,573 | ₩75,320 | ₩77,213 | -4.17% | 9만 |
|---|
| 2026.09.22 | ₩80,466 | ₩83,252 | ₩80,186 | ₩80,879 | +0.51% | 6.5만 |
|---|
| 2026.09.21 | ₩82,626 | ₩82,626 | ₩78,886 | ₩79,266 | -4.07% | 9.2만 |
|---|
| 2026.09.18 | ₩81,732 | ₩82,799 | ₩80,619 | ₩81,292 | -0.54% | 14.2만 |
|---|
| 2026.09.17 | ₩80,226 | ₩82,999 | ₩79,839 | ₩82,052 | +2.28% | 6.7만 |
|---|
| 2026.09.16 | ₩80,279 | ₩81,426 | ₩76,760 | ₩78,800 | -1.84% | 9.7만 |
|---|
| 2026.09.15 | ₩82,519 | ₩82,519 | ₩78,980 | ₩80,279 | -2.71% | 5.9만 |
|---|
| 2026.09.14 | ₩84,385 | ₩85,178 | ₩83,759 | ₩84,492 | +0.13% | 4.2만 |
|---|
| 2026.09.11 | ₩88,318 | ₩88,318 | ₩83,209 | ₩84,225 | -4.63% | 12.9만 |
|---|
| 2026.09.10 | ₩85,292 | ₩87,985 | ₩84,239 | ₩86,652 | +1.59% | 8.7만 |
|---|
| 2026.09.09 | ₩88,704 | ₩90,331 | ₩86,302 | ₩86,731 | -2.22% | 4.3만 |
|---|
| 2026.09.08 | ₩86,745 | ₩90,344 | ₩85,718 | ₩89,198 | +2.83% | 6.5만 |
|---|
| 2026.09.04 | ₩90,437 | ₩92,071 | ₩86,025 | ₩86,865 | -3.95% | 9.3만 |
|---|
| 2026.09.03 | ₩95,917 | ₩95,943 | ₩89,651 | ₩90,677 | -5.46% | 13.1만 |
|---|
| 2026.09.02 | ₩95,210 | ₩97,756 | ₩94,470 | ₩94,810 | -0.42% | 6.7만 |
|---|
| 2026.09.01 | ₩94,343 | ₩96,763 | ₩92,990 | ₩94,437 | +0.10% | 6.6만 |
|---|
| 2026.08.31 | ₩95,757 | ₩96,156 | ₩94,437 | ₩95,623 | -0.14% | 5.2만 |
|---|
| 2026.08.28 | ₩98,090 | ₩99,076 | ₩96,190 | ₩97,063 | -1.05% | 10.7만 |
|---|
| 2026.08.27 | ₩102,235 | ₩102,382 | ₩98,556 | ₩99,363 | -2.81% | 6.2만 |
|---|
| 2026.08.26 | ₩106,301 | ₩106,341 | ₩101,869 | ₩102,155 | -3.90% | 7.1만 |
|---|
| 2026.08.25 | ₩104,462 | ₩109,981 | ₩104,422 | ₩105,968 | +1.44% | 16만 |
|---|
| 2026.08.24 | ₩102,715 | ₩105,195 | ₩99,236 | ₩102,682 | -0.03% | 10.8만 |
|---|
| 2026.08.21 | ₩105,168 | ₩106,061 | ₩102,962 | ₩103,209 | -1.86% | 16.6만 |
|---|
| 2026.08.20 | ₩111,114 | ₩113,313 | ₩104,475 | ₩104,728 | -5.75% | 12.4만 |
|---|
| 2026.08.19 | ₩114,380 | ₩115,980 | ₩110,967 | ₩112,967 | -1.24% | 11.6만 |
|---|
| 2026.08.18 | ₩105,955 | ₩112,547 | ₩104,948 | ₩112,034 | +5.74% | 12.8만 |
|---|
| 2026.08.17 | ₩101,875 | ₩106,875 | ₩100,642 | ₩105,955 | +4.00% | 31.2만 |
|---|
| 2026.08.14 | ₩102,689 | ₩103,955 | ₩100,362 | ₩101,902 | -0.77% | 15.1만 |
|---|
| 2026.08.13 | ₩106,981 | ₩106,981 | ₩102,649 | ₩103,982 | -2.80% | 7.8만 |
|---|
| 2026.08.12 | ₩107,634 | ₩108,421 | ₩104,448 | ₩105,808 | -1.70% | 10.8만 |
|---|
| 2026.08.11 | ₩108,048 | ₩108,648 | ₩105,555 | ₩106,981 | -0.99% | 35만 |
|---|
| 2026.08.10 | ₩105,048 | ₩108,381 | ₩103,089 | ₩107,701 | +2.53% | 11.8만 |
|---|
| 2026.08.07 | ₩108,874 | ₩110,647 | ₩103,982 | ₩105,755 | -2.87% | 15.6만 |
|---|
| 2026.08.06 | ₩106,275 | ₩110,474 | ₩106,275 | ₩107,714 | +1.35% | 14.1만 |
|---|
| 2026.08.05 | ₩103,755 | ₩106,781 | ₩102,982 | ₩106,648 | +2.79% | 11.7만 |
|---|
| 2026.08.04 | ₩100,022 | ₩105,315 | ₩98,916 | ₩103,115 | +3.09% | 16.7만 |
|---|
| 2026.08.03 | ₩97,770 | ₩100,521 | ₩94,663 | ₩98,356 | +0.60% | 27.6만 |
|---|
| 2026.07.31 | ₩98,503 | ₩99,303 | ₩95,103 | ₩97,663 | -0.85% | 21.3만 |
|---|
| 2026.07.30 | ₩95,437 | ₩100,649 | ₩95,243 | ₩99,489 | +4.25% | 20.7만 |
|---|
| 2026.07.29 | ₩96,183 | ₩97,503 | ₩91,717 | ₩94,730 | -1.51% | 19.7만 |
|---|
| 2026.07.28 | ₩96,130 | ₩97,330 | ₩93,584 | ₩95,930 | -0.21% | 23.9만 |
|---|
| 2026.07.27 | ₩94,543 | ₩98,636 | ₩93,530 | ₩95,863 | +1.40% | 19.5만 |
|---|
| 2026.07.24 | ₩95,943 | ₩97,976 | ₩94,057 | ₩95,090 | -0.89% | 34.6만 |
|---|
| 2026.07.23 | ₩99,396 | ₩100,396 | ₩94,204 | ₩95,037 | -4.39% | 24.8만 |
|---|
| 2026.07.22 | ₩101,982 | ₩102,662 | ₩100,009 | ₩100,596 | -1.36% | 17.2만 |
|---|
| 2026.07.21 | ₩98,663 | ₩104,595 | ₩98,663 | ₩103,035 | +4.43% | 13.6만 |
|---|
| 2026.07.20 | ₩100,409 | ₩104,115 | ₩98,816 | ₩99,463 | -0.94% | 21.2만 |
|---|
| 2026.07.17 | ₩97,463 | ₩105,582 | ₩97,463 | ₩101,476 | +4.12% | 15.7만 |
|---|
| 2026.07.16 | ₩100,742 | ₩103,515 | ₩97,316 | ₩98,956 | -1.77% | 33만 |
|---|
| 2026.07.15 | ₩97,703 | ₩102,882 | ₩94,663 | ₩101,209 | +3.59% | 29.7만 |
|---|
| 2026.07.14 | ₩101,942 | ₩103,315 | ₩98,237 | ₩98,689 | -3.19% | 24.9만 |
|---|
| 2026.07.13 | ₩101,902 | ₩102,769 | ₩97,330 | ₩101,222 | -0.67% | 39만 |
|---|
| 2026.07.10 | ₩103,209 | ₩104,342 | ₩94,943 | ₩103,768 | +0.54% | 33.1만 |
|---|
| 2026.07.09 | ₩93,970 | ₩105,115 | ₩93,824 | ₩104,248 | +10.94% | 21.9만 |
|---|
| 2026.07.08 | ₩84,572 | ₩93,637 | ₩84,572 | ₩93,157 | +10.15% | 25.4만 |
|---|
| 2026.07.07 | ₩90,478 | ₩90,478 | ₩84,778 | ₩86,172 | -4.76% | 25.4만 |
|---|
| 2026.07.06 | ₩90,424 | ₩92,537 | ₩86,891 | ₩88,851 | -1.74% | 32.1만 |
|---|
| 2026.07.02 | ₩89,318 | ₩92,650 | ₩87,758 | ₩90,118 | +0.90% | 23.5만 |
|---|
| 2026.07.01 | ₩93,437 | ₩97,383 | ₩86,891 | ₩88,704 | -5.06% | 57.6만 |
|---|
| 2026.06.30 | ₩92,024 | ₩98,096 | ₩91,891 | ₩93,584 | +1.69% | 26만 |
|---|
| 2026.06.29 | ₩87,878 | ₩93,370 | ₩86,891 | ₩92,224 | +4.95% | 33.5만 |
|---|
| 2026.06.26 | ₩84,958 | ₩88,225 | ₩83,985 | ₩87,705 | +3.23% | 36.5만 |
|---|
| 2026.06.25 | ₩88,158 | ₩89,504 | ₩84,372 | ₩84,838 | -3.77% | 15.2만 |
|---|
| 2026.06.24 | ₩86,825 | ₩91,371 | ₩84,225 | ₩88,278 | +1.67% | 34.8만 |
|---|
| 2026.06.23 | ₩84,119 | ₩90,917 | ₩84,105 | ₩86,825 | +3.22% | 23.5만 |
|---|
| 2026.06.22 | ₩81,212 | ₩85,065 | ₩80,119 | ₩84,639 | +4.22% | 34.8만 |
|---|
| 2026.06.18 | ₩81,612 | ₩83,385 | ₩78,653 | ₩80,866 | -0.91% | 23.9만 |
|---|
| 2026.06.17 | ₩79,706 | ₩82,412 | ₩77,460 | ₩79,346 | -0.45% | 15.3만 |
|---|
| 2026.06.16 | ₩79,426 | ₩81,246 | ₩75,280 | ₩79,746 | +0.40% | 22.4만 |
|---|
| 2026.06.15 | ₩82,466 | ₩83,385 | ₩78,653 | ₩78,880 | -4.35% | 93.9만 |
|---|
| 2026.06.12 | ₩82,079 | ₩84,439 | ₩78,933 | ₩81,252 | -1.01% | 65.9만 |
|---|
| 2026.06.11 | ₩82,612 | ₩82,876 | ₩79,493 | ₩82,079 | -0.65% | 58.3만 |
|---|
| 2026.06.10 | ₩89,918 | ₩93,144 | ₩80,939 | ₩82,066 | -8.73% | 70.8만 |
|---|
| 2026.06.09 | ₩88,691 | ₩93,284 | ₩87,998 | ₩90,384 | +1.91% | 36.6만 |
|---|
| 2026.06.08 | ₩93,424 | ₩94,263 | ₩82,439 | ₩87,025 | -6.85% | 35.3만 |
|---|
| 2026.06.05 | ₩98,169 | ₩98,169 | ₩89,371 | ₩91,984 | -6.30% | 71.2만 |
|---|
| 2026.06.04 | ₩100,196 | ₩102,322 | ₩96,916 | ₩99,316 | -0.88% | 82.5만 |
|---|
| 2026.06.03 | ₩100,836 | ₩104,475 | ₩98,969 | ₩99,209 | -1.61% | 76.2만 |
|---|
| 2026.06.02 | ₩107,328 | ₩107,838 | ₩99,916 | ₩102,355 | -4.63% | 50.9만 |
|---|
| 2026.06.01 | ₩115,993 | ₩117,979 | ₩107,648 | ₩108,008 | -6.88% | 32.7만 |
|---|
| 2026.05.29 | ₩118,286 | ₩120,872 | ₩116,513 | ₩117,406 | -0.74% | 22만 |
|---|
| 2026.05.28 | ₩115,646 | ₩120,499 | ₩114,647 | ₩119,299 | +3.16% | 26.5만 |
|---|
| 2026.05.27 | ₩115,393 | ₩122,645 | ₩114,120 | ₩116,033 | +0.55% | 25.3만 |
|---|
| 2026.05.26 | ₩112,407 | ₩115,580 | ₩111,061 | ₩115,020 | +2.32% | 19.9만 |
|---|
| 2026.05.22 | ₩111,141 | ₩115,386 | ₩108,794 | ₩111,314 | +0.16% | 28.1만 |
|---|
| 2026.05.21 | ₩108,394 | ₩112,994 | ₩106,341 | ₩110,967 | +2.37% | 51.8만 |
|---|
| 2026.05.20 | ₩102,635 | ₩110,807 | ₩102,635 | ₩110,354 | +7.52% | 20.1만 |
|---|
| 2026.05.19 | ₩98,916 | ₩100,316 | ₩97,296 | ₩99,369 | +0.46% | 23.6만 |
|---|
| 2026.05.18 | ₩102,689 | ₩105,382 | ₩96,563 | ₩99,983 | -2.64% | 35.7만 |
|---|
| 2026.05.15 | ₩103,009 | ₩108,808 | ₩98,356 | ₩103,275 | +0.26% | 27만 |
|---|
| 2026.05.14 | ₩113,607 | ₩113,607 | ₩103,142 | ₩103,502 | -8.89% | 36.5만 |
|---|
| 2026.05.13 | ₩111,487 | ₩114,647 | ₩109,328 | ₩112,754 | +1.14% | 14.7만 |
|---|
| 2026.05.12 | ₩114,153 | ₩115,320 | ₩111,341 | ₩112,847 | -1.14% | 12.7만 |
|---|
| 2026.05.11 | ₩113,540 | ₩115,980 | ₩111,654 | ₩115,380 | +1.62% | 14.9만 |
|---|
| 2026.05.08 | ₩119,446 | ₩119,979 | ₩113,807 | ₩113,980 | -4.58% | 15만 |
|---|
| 2026.05.07 | ₩119,072 | ₩120,079 | ₩115,993 | ₩118,399 | -0.57% | 14만 |
|---|
| 2026.05.06 | ₩117,179 | ₩119,979 | ₩114,573 | ₩118,513 | +1.14% | 14.5만 |
|---|
| 2026.05.05 | ₩111,447 | ₩116,460 | ₩108,450 | ₩114,940 | +3.13% | 17.9만 |
|---|
| 2026.05.04 | ₩115,313 | ₩116,646 | ₩108,368 | ₩110,994 | -3.75% | 22.7만 |
|---|
| 2026.05.01 | ₩116,180 | ₩119,979 | ₩115,167 | ₩115,926 | -0.22% | 37.9만 |
|---|
| 2026.04.30 | ₩118,606 | ₩120,099 | ₩115,420 | ₩117,246 | -1.15% | 16.1만 |
|---|
| 2026.04.29 | ₩117,713 | ₩121,312 | ₩115,127 | ₩118,793 | +0.92% | 16.4만 |
|---|
| 2026.04.28 | ₩118,419 | ₩120,646 | ₩113,973 | ₩118,633 | +0.18% | 27.5만 |
|---|
| 2026.04.27 | ₩117,886 | ₩122,645 | ₩117,313 | ₩120,299 | +2.05% | 21.8만 |
|---|
| 2026.04.24 | ₩117,673 | ₩121,465 | ₩114,647 | ₩118,859 | +1.01% | 12.6만 |
|---|
| 2026.04.23 | ₩120,179 | ₩120,899 | ₩117,086 | ₩118,219 | -1.63% | 19.2만 |
|---|
| 2026.04.22 | ₩116,486 | ₩120,179 | ₩115,980 | ₩120,179 | +3.17% | 15.4만 |
|---|
| 2026.04.21 | ₩120,486 | ₩121,132 | ₩114,113 | ₩116,540 | -3.28% | 23.5만 |
|---|
| 2026.04.20 | ₩121,592 | ₩123,045 | ₩118,646 | ₩121,032 | -0.46% | 7.7만 |
|---|
| 2026.04.17 | ₩120,432 | ₩123,165 | ₩119,246 | ₩119,846 | -0.49% | 11.5만 |
|---|
| 2026.04.16 | ₩118,646 | ₩119,352 | ₩114,647 | ₩118,179 | -0.39% | 19.8만 |
|---|
| 2026.04.15 | ₩118,219 | ₩120,346 | ₩116,660 | ₩119,472 | +1.06% | 10.8만 |
|---|
| 2026.04.14 | ₩113,593 | ₩120,459 | ₩113,593 | ₩118,833 | +4.61% | 9.9만 |
|---|
| 2026.04.13 | ₩112,234 | ₩115,980 | ₩109,301 | ₩113,553 | +1.18% | 13.8만 |
|---|
| 2026.04.10 | ₩114,087 | ₩114,087 | ₩109,861 | ₩111,381 | -2.37% | 15.9만 |
|---|
| 2026.04.09 | ₩108,101 | ₩115,233 | ₩106,461 | ₩114,527 | +5.94% | 24.2만 |
|---|
| 2026.04.08 | ₩106,381 | ₩111,034 | ₩102,415 | ₩110,327 | +3.71% | 25.9만 |
|---|
| 2026.04.07 | ₩98,489 | ₩103,315 | ₩94,910 | ₩102,475 | +4.05% | 16.4만 |
|---|
| 2026.04.06 | ₩96,117 | ₩102,649 | ₩95,317 | ₩99,956 | +3.99% | 16.4만 |
|---|
| 2026.04.02 | ₩93,397 | ₩97,423 | ₩91,357 | ₩95,263 | +2.00% | 18.9만 |
|---|
| 2026.04.01 | ₩99,556 | ₩101,582 | ₩92,184 | ₩95,610 | -3.96% | 31.8만 |
|---|
| 2026.03.31 | ₩93,237 | ₩99,989 | ₩92,510 | ₩97,276 | +4.33% | 20.6만 |
|---|
| 2026.03.30 | ₩94,503 | ₩96,970 | ₩88,251 | ₩91,251 | -3.44% | 17.9만 |
|---|
| 2026.03.27 | ₩96,023 | ₩99,516 | ₩92,530 | ₩93,450 | -2.68% | 17.8만 |
|---|
| 2026.03.26 | ₩97,930 | ₩99,603 | ₩96,043 | ₩97,730 | -0.20% | 13.4만 |
|---|
| 2026.03.25 | ₩98,343 | ₩102,662 | ₩97,863 | ₩98,783 | +0.45% | 15.1만 |
|---|
| 2026.03.24 | ₩94,730 | ₩96,436 | ₩92,784 | ₩96,236 | +1.59% | 6.9만 |
|---|
| 2026.03.23 | ₩97,063 | ₩100,916 | ₩96,610 | ₩96,610 | -0.47% | 17.7만 |
|---|
| 2026.03.20 | ₩96,463 | ₩99,369 | ₩94,437 | ₩95,477 | -1.02% | 29.6만 |
|---|
| 2026.03.19 | ₩93,317 | ₩97,430 | ₩92,421 | ₩96,356 | +3.26% | 22.4만 |
|---|
| 2026.03.18 | ₩94,663 | ₩95,050 | ₩92,664 | ₩93,117 | -1.63% | 7.9만 |
|---|
| 2026.03.17 | ₩98,436 | ₩101,356 | ₩96,050 | ₩96,156 | -2.32% | 9.2만 |
|---|
| 2026.03.16 | ₩98,143 | ₩102,334 | ₩97,223 | ₩97,596 | -0.56% | 11.1만 |
|---|
| 2026.03.13 | ₩97,090 | ₩100,289 | ₩94,570 | ₩95,983 | -1.14% | 19.7만 |
|---|
| 2026.03.12 | ₩97,770 | ₩100,696 | ₩91,997 | ₩96,316 | -1.49% | 23.5만 |
|---|
| 2026.03.11 | ₩105,248 | ₩107,195 | ₩98,496 | ₩101,089 | -3.95% | 22.7만 |
|---|
| 2026.03.10 | ₩105,808 | ₩112,367 | ₩105,675 | ₩106,155 | +0.33% | 11.3만 |
|---|
| 2026.03.09 | ₩100,462 | ₩109,301 | ₩98,489 | ₩107,261 | +6.77% | 8만 |
|---|
| 2026.03.06 | ₩102,662 | ₩103,982 | ₩97,750 | ₩102,475 | -0.18% | 11.7만 |
|---|
| 2026.03.05 | ₩105,728 | ₩107,315 | ₩102,929 | ₩103,715 | -1.90% | 14.9만 |
|---|
| 2026.03.04 | ₩106,648 | ₩108,048 | ₩105,662 | ₩105,728 | -0.86% | 6.4만 |
|---|
| 2026.03.03 | ₩107,181 | ₩107,981 | ₩104,748 | ₩106,648 | -0.50% | 6.8만 |
|---|
| 2026.03.02 | ₩108,008 | ₩111,007 | ₩105,835 | ₩110,394 | +2.21% | 7.6만 |
|---|
| 2026.02.27 | ₩112,314 | ₩114,813 | ₩108,034 | ₩111,740 | -0.51% | 5.5만 |
|---|
| 2026.02.26 | ₩121,245 | ₩121,245 | ₩112,327 | ₩113,980 | -5.99% | 9.8만 |
|---|
| 2026.02.25 | ₩119,966 | ₩121,299 | ₩116,353 | ₩119,979 | +0.01% | 7.2만 |
|---|
| 2026.02.24 | ₩114,980 | ₩121,312 | ₩113,980 | ₩118,766 | +3.29% | 9.4만 |
|---|
| 2026.02.23 | ₩114,993 | ₩115,833 | ₩107,555 | ₩115,313 | +0.28% | 11만 |
|---|
| 2026.02.20 | ₩113,460 | ₩117,020 | ₩110,261 | ₩113,953 | +0.43% | 8.8만 |
|---|
| 2026.02.19 | ₩105,595 | ₩115,380 | ₩103,982 | ₩114,753 | +8.67% | 11.8만 |
|---|
| 2026.02.18 | ₩111,700 | ₩112,394 | ₩106,828 | ₩107,048 | -4.17% | 5.4만 |
|---|
| 2026.02.17 | ₩103,449 | ₩112,860 | ₩101,756 | ₩111,860 | +8.13% | 6.2만 |
|---|
| 2026.02.13 | ₩107,754 | ₩110,487 | ₩98,929 | ₩103,848 | -3.62% | 7.4만 |
|---|
| 2026.02.12 | ₩103,875 | ₩108,141 | ₩99,923 | ₩107,408 | +3.40% | 21.7만 |
|---|
| 2026.02.11 | ₩100,649 | ₩104,388 | ₩98,296 | ₩103,875 | +3.21% | 16.5만 |
|---|
| 2026.02.10 | ₩101,609 | ₩102,929 | ₩98,676 | ₩99,823 | -1.76% | 7.8만 |
|---|
| 2026.02.09 | ₩101,942 | ₩104,435 | ₩98,129 | ₩99,823 | -2.08% | 7.7만 |
|---|
| 2026.02.06 | ₩99,703 | ₩103,649 | ₩99,485 | ₩101,276 | +1.58% | 11.7만 |
|---|
| 2026.02.05 | ₩100,329 | ₩107,981 | ₩96,083 | ₩97,423 | -2.90% | 12.9만 |
|---|
| 2026.02.04 | ₩102,369 | ₩102,369 | ₩97,076 | ₩101,316 | -1.03% | 17.9만 |
|---|
| 2026.02.03 | ₩104,662 | ₩107,981 | ₩100,756 | ₩101,569 | -2.96% | 7.9만 |
|---|
| 2026.02.02 | ₩102,929 | ₩111,114 | ₩102,649 | ₩104,835 | +1.85% | 16.6만 |
|---|
| 2026.01.30 | ₩108,914 | ₩108,914 | ₩103,182 | ₩103,649 | -4.83% | 19.7만 |
|---|
| 2026.01.29 | ₩106,968 | ₩112,580 | ₩105,315 | ₩109,954 | +2.79% | 12.3만 |
|---|
| 2026.01.28 | ₩113,313 | ₩113,873 | ₩106,968 | ₩106,968 | -5.60% | 7.3만 |
|---|
| 2026.01.27 | ₩113,713 | ₩116,753 | ₩111,307 | ₩113,313 | -0.35% | 8.2만 |
|---|
| 2026.01.26 | ₩115,646 | ₩115,980 | ₩113,313 | ₩114,847 | -0.69% | 4.9만 |
|---|
| 2026.01.23 | ₩119,592 | ₩119,759 | ₩114,660 | ₩115,980 | -3.02% | 8.2만 |
|---|
| 2026.01.22 | ₩115,353 | ₩121,312 | ₩115,353 | ₩120,499 | +4.46% | 12.4만 |
|---|
| 2026.01.21 | ₩111,061 | ₩115,313 | ₩108,941 | ₩114,700 | +3.28% | 8.4만 |
|---|
| 2026.01.20 | ₩116,113 | ₩118,646 | ₩109,381 | ₩110,647 | -4.71% | 27.3만 |
|---|
| 2026.01.16 | ₩119,432 | ₩119,539 | ₩115,573 | ₩117,313 | -1.77% | 12.9만 |
|---|
| 2026.01.15 | ₩118,379 | ₩120,379 | ₩117,020 | ₩119,859 | +1.25% | 9만 |
|---|
| 2026.01.14 | ₩119,979 | ₩121,979 | ₩117,726 | ₩120,272 | +0.24% | 9.6만 |
|---|
| 2026.01.13 | ₩117,033 | ₩122,645 | ₩117,033 | ₩119,192 | +1.85% | 18.5만 |
|---|
| 2026.01.12 | ₩118,419 | ₩120,019 | ₩114,553 | ₩118,206 | -0.18% | 10.8만 |
|---|
| 2026.01.09 | ₩120,139 | ₩123,625 | ₩114,173 | ₩115,646 | -3.74% | 18.2만 |
|---|
| 2026.01.08 | ₩127,471 | ₩127,471 | ₩115,020 | ₩119,992 | -5.87% | 97.6만 |
|---|
| 2026.01.07 | ₩122,165 | ₩132,923 | ₩105,981 | ₩127,958 | +4.74% | 46.4만 |
|---|
| 2026.01.06 | ₩159,705 | ₩164,971 | ₩119,029 | ₩124,258 | -22.20% | 112.3만 |
|---|
| 2026.01.05 | ₩110,927 | ₩110,927 | ₩96,030 | ₩106,661 | -3.85% | 26.2만 |
|---|
| 2026.01.02 | ₩105,995 | ₩112,754 | ₩101,316 | ₩111,261 | +4.97% | 31.1만 |
|---|
| 2025.12.31 | ₩100,129 | ₩107,848 | ₩100,129 | ₩104,035 | +3.90% | 32.3만 |
|---|
| 2025.12.30 | ₩104,328 | ₩107,981 | ₩100,916 | ₩101,116 | -3.08% | 26.3만 |
|---|
| 2025.12.29 | ₩108,341 | ₩109,448 | ₩103,582 | ₩104,142 | -3.88% | 14.2만 |
|---|
| 2025.12.26 | ₩113,367 | ₩118,199 | ₩108,714 | ₩109,474 | -3.43% | 18.8만 |
|---|
| 2025.12.24 | ₩112,847 | ₩119,588 | ₩111,980 | ₩112,860 | +0.01% | 11.8만 |
|---|
| 2025.12.23 | ₩110,767 | ₩115,353 | ₩110,521 | ₩112,340 | +1.42% | 10.9만 |
|---|
| 2025.12.22 | ₩110,981 | ₩113,200 | ₩109,228 | ₩110,661 | -0.29% | 18만 |
|---|
| 2025.12.19 | ₩104,635 | ₩116,780 | ₩104,635 | ₩111,980 | +7.02% | 15.9만 |
|---|
| 2025.12.18 | ₩117,419 | ₩117,419 | ₩103,715 | ₩105,155 | -10.45% | 18.4만 |
|---|
| 2025.12.17 | ₩124,911 | ₩125,311 | ₩111,181 | ₩117,419 | -6.00% | 20.5만 |
|---|
| 2025.12.16 | ₩113,060 | ₩130,311 | ₩113,060 | ₩125,298 | +10.82% | 35.1만 |
|---|
| 2025.12.15 | ₩113,513 | ₩117,313 | ₩113,114 | ₩114,207 | +0.61% | 11.5만 |
|---|
| 2025.12.12 | ₩118,926 | ₩124,512 | ₩109,196 | ₩112,234 | -5.63% | 8.4만 |
|---|
| 2025.12.11 | ₩113,047 | ₩123,753 | ₩105,528 | ₩118,659 | +4.96% | 14.3만 |
|---|
| 2025.12.10 | ₩103,489 | ₩115,613 | ₩103,355 | ₩112,500 | +8.71% | 8.8만 |
|---|
| 2025.12.09 | ₩106,915 | ₩109,208 | ₩102,782 | ₩103,182 | -3.49% | 6.9만 |
|---|
| 2025.12.08 | ₩107,488 | ₩117,313 | ₩100,076 | ₩108,141 | +0.61% | 16.8만 |
|---|
| 2025.12.05 | ₩97,290 | ₩109,314 | ₩96,170 | ₩107,315 | +10.30% | 19.7만 |
|---|
| 2025.12.04 | ₩96,903 | ₩98,716 | ₩94,783 | ₩96,650 | -0.26% | 12.5만 |
|---|
| 2025.12.03 | ₩93,984 | ₩99,689 | ₩92,141 | ₩98,729 | +5.05% | 36.5만 |
|---|
| 2025.12.02 | ₩93,250 | ₩101,302 | ₩92,917 | ₩93,770 | +0.56% | 28.3만 |
|---|
| 2025.12.01 | ₩92,984 | ₩95,810 | ₩91,224 | ₩93,650 | +0.72% | 10.5만 |
|---|
| 2025.11.28 | ₩89,478 | ₩95,303 | ₩88,171 | ₩93,317 | +4.29% | 5.4만 |
|---|
| 2025.11.26 | ₩87,638 | ₩89,478 | ₩85,318 | ₩88,198 | +0.64% | 5.6만 |
|---|
| 2025.11.25 | ₩81,012 | ₩87,771 | ₩78,666 | ₩87,358 | +7.83% | 9.1만 |
|---|
| 2025.11.24 | ₩78,720 | ₩81,172 | ₩78,653 | ₩80,613 | +2.40% | 9만 |
|---|
| 2025.11.21 | ₩76,413 | ₩80,293 | ₩75,520 | ₩78,106 | +2.22% | 25.6만 |
|---|
| 2025.11.20 | ₩78,653 | ₩80,519 | ₩76,133 | ₩76,573 | -2.64% | 9.3만 |
|---|
| 2025.11.19 | ₩76,667 | ₩79,173 | ₩76,000 | ₩77,706 | +1.36% | 11.9만 |
|---|
| 2025.11.18 | ₩76,133 | ₩79,866 | ₩76,133 | ₩76,960 | +1.09% | 20.2만 |
|---|
| 2025.11.17 | ₩77,093 | ₩81,319 | ₩75,987 | ₩77,320 | +0.29% | 22.2만 |
|---|
| 2025.11.14 | ₩76,373 | ₩80,553 | ₩75,014 | ₩77,173 | +1.05% | 20.7만 |
|---|
| 2025.11.13 | ₩80,546 | ₩82,396 | ₩75,200 | ₩77,800 | -3.41% | 35.9만 |
|---|
| 2025.11.12 | ₩79,973 | ₩81,986 | ₩77,986 | ₩80,186 | +0.27% | 28.8만 |
|---|
| 2025.11.11 | ₩79,000 | ₩79,000 | ₩73,334 | ₩78,973 | -0.03% | 48.5만 |
|---|
| 2025.11.10 | ₩78,653 | ₩80,653 | ₩77,146 | ₩79,053 | +0.51% | 26만 |
|---|
| 2025.11.07 | ₩76,933 | ₩79,053 | ₩73,987 | ₩78,373 | +1.87% | 8.3만 |
|---|
| 2025.11.06 | ₩69,495 | ₩75,747 | ₩69,495 | ₩74,800 | +7.63% | 10.8만 |
|---|
| 2025.11.05 | ₩68,268 | ₩71,254 | ₩66,655 | ₩69,548 | +1.87% | 8.3만 |
|---|
| 2025.11.04 | ₩68,121 | ₩70,028 | ₩66,655 | ₩68,375 | +0.37% | 14.2만 |
|---|
| 2025.11.03 | ₩73,440 | ₩74,654 | ₩67,988 | ₩68,601 | -6.59% | 7.4만 |
|---|
| 2025.10.31 | ₩72,534 | ₩74,007 | ₩69,854 | ₩72,987 | +0.62% | 12.5만 |
|---|
| 2025.10.30 | ₩70,534 | ₩73,867 | ₩69,375 | ₩72,614 | +2.95% | 4.7만 |
|---|
| 2025.10.29 | ₩75,680 | ₩76,713 | ₩71,268 | ₩71,907 | -4.99% | 10.7만 |
|---|
| 2025.10.28 | ₩78,613 | ₩78,716 | ₩72,774 | ₩76,600 | -2.56% | 19.5만 |
|---|
| 2025.10.27 | ₩82,959 | ₩84,885 | ₩76,293 | ₩78,360 | -5.54% | 26.1만 |
|---|
| 2025.10.24 | ₩82,919 | ₩86,392 | ₩81,039 | ₩81,559 | -1.64% | 30.3만 |
|---|
| 2025.10.23 | ₩82,852 | ₩86,118 | ₩81,386 | ₩82,039 | -0.98% | 20.4만 |
|---|
| 2025.10.22 | ₩92,904 | ₩92,917 | ₩79,786 | ₩82,905 | -10.76% | 14.9만 |
|---|
| 2025.10.21 | ₩88,638 | ₩92,610 | ₩85,545 | ₩92,557 | +4.42% | 25.9만 |
|---|
| 2025.10.20 | ₩84,505 | ₩90,211 | ₩82,925 | ₩87,598 | +3.66% | 18.6만 |
|---|
| 2025.10.17 | ₩87,571 | ₩92,944 | ₩83,479 | ₩84,172 | -3.88% | 8.1만 |
|---|
| 2025.10.16 | ₩90,597 | ₩93,564 | ₩84,918 | ₩88,518 | -2.30% | 10.9만 |
|---|
| 2025.10.15 | ₩91,571 | ₩93,624 | ₩84,792 | ₩90,704 | -0.95% | 20.2만 |
|---|
| 2025.10.14 | ₩84,012 | ₩92,690 | ₩75,987 | ₩91,144 | +8.49% | 19.6만 |
|---|
| 2025.10.13 | ₩84,838 | ₩87,185 | ₩78,173 | ₩86,612 | +2.09% | 8.5만 |
|---|
| 2025.10.10 | ₩82,252 | ₩86,585 | ₩79,786 | ₩84,372 | +2.58% | 11.2만 |
|---|