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 | ₩69,961 | ₩74,403 | ₩69,241 | ₩72,096 | +3.05% | 9.8만 |
| 2026.10.08 | ₩68,041 | ₩70,215 | ₩65,746 | ₩69,361 | +1.94% | 6.8만 |
| 2026.10.07 | ₩62,999 | ₩70,708 | ₩62,999 | ₩69,361 | +10.10% | 68.9만 |
| 2026.10.06 | ₩66,413 | ₩66,694 | ₩63,492 | ₩64,359 | -3.09% | 10.8만 |
| 2026.10.05 | ₩67,614 | ₩68,474 | ₩65,473 | ₩66,413 | -1.78% | 5.6만 |
| 2026.10.02 | ₩66,173 | ₩68,081 | ₩65,026 | ₩67,614 | +2.18% | 15.5만 |
| 2026.10.01 | ₩66,080 | ₩69,521 | ₩64,733 | ₩65,640 | -0.67% | 16.7만 |
| 2026.09.30 | ₩66,694 | ₩67,969 | ₩65,373 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,453 |
| -0.36% |
| 8만 |
| 2026.09.29 | ₩70,915 | ₩70,915 | ₩66,067 | ₩66,347 | -6.44% | 9.7만 |
|---|
| 2026.09.28 | ₩70,282 | ₩70,282 | ₩66,097 | ₩68,908 | -1.95% | 9.2만 |
|---|
| 2026.09.25 | ₩71,135 | ₩72,516 | ₩68,574 | ₩69,094 | -2.87% | 21.1만 |
|---|
| 2026.09.24 | ₩77,244 | ₩77,765 | ₩70,568 | ₩71,375 | -7.60% | 13만 |
|---|
| 2026.09.23 | ₩80,619 | ₩80,619 | ₩75,364 | ₩77,258 | -4.17% | 9만 |
|---|
| 2026.09.22 | ₩80,512 | ₩83,300 | ₩80,232 | ₩80,926 | +0.51% | 6.5만 |
|---|
| 2026.09.21 | ₩82,673 | ₩82,673 | ₩78,932 | ₩79,312 | -4.07% | 9.2만 |
|---|
| 2026.09.18 | ₩81,780 | ₩82,847 | ₩80,666 | ₩81,339 | -0.54% | 14.2만 |
|---|
| 2026.09.17 | ₩80,272 | ₩83,047 | ₩79,885 | ₩82,100 | +2.28% | 6.7만 |
|---|
| 2026.09.16 | ₩80,326 | ₩81,473 | ₩76,804 | ₩78,845 | -1.84% | 9.7만 |
|---|
| 2026.09.15 | ₩82,567 | ₩82,567 | ₩79,025 | ₩80,326 | -2.71% | 5.9만 |
|---|
| 2026.09.14 | ₩84,434 | ₩85,228 | ₩83,807 | ₩84,541 | +0.13% | 4.2만 |
|---|
| 2026.09.11 | ₩88,369 | ₩88,369 | ₩83,257 | ₩84,274 | -4.63% | 12.9만 |
|---|
| 2026.09.10 | ₩85,341 | ₩88,035 | ₩84,287 | ₩86,702 | +1.59% | 8.7만 |
|---|
| 2026.09.09 | ₩88,756 | ₩90,383 | ₩86,352 | ₩86,782 | -2.22% | 4.3만 |
|---|
| 2026.09.08 | ₩86,795 | ₩90,396 | ₩85,768 | ₩89,249 | +2.83% | 6.5만 |
|---|
| 2026.09.04 | ₩90,490 | ₩92,124 | ₩86,075 | ₩86,915 | -3.95% | 9.3만 |
|---|
| 2026.09.03 | ₩95,972 | ₩95,999 | ₩89,703 | ₩90,730 | -5.46% | 13.1만 |
|---|
| 2026.09.02 | ₩95,265 | ₩97,813 | ₩94,525 | ₩94,865 | -0.42% | 6.7만 |
|---|
| 2026.09.01 | ₩94,398 | ₩96,819 | ₩93,044 | ₩94,491 | +0.10% | 6.6만 |
|---|
| 2026.08.31 | ₩95,812 | ₩96,212 | ₩94,491 | ₩95,678 | -0.14% | 5.2만 |
|---|
| 2026.08.28 | ₩98,146 | ₩99,133 | ₩96,245 | ₩97,119 | -1.05% | 10.7만 |
|---|
| 2026.08.27 | ₩102,294 | ₩102,441 | ₩98,613 | ₩99,420 | -2.81% | 6.2만 |
|---|
| 2026.08.26 | ₩106,363 | ₩106,403 | ₩101,928 | ₩102,214 | -3.90% | 7.1만 |
|---|
| 2026.08.25 | ₩104,522 | ₩110,044 | ₩104,482 | ₩106,029 | +1.44% | 16만 |
|---|
| 2026.08.24 | ₩102,775 | ₩105,256 | ₩99,293 | ₩102,741 | -0.03% | 10.8만 |
|---|
| 2026.08.21 | ₩105,229 | ₩106,123 | ₩103,021 | ₩103,268 | -1.86% | 16.6만 |
|---|
| 2026.08.20 | ₩111,178 | ₩113,379 | ₩104,535 | ₩104,789 | -5.75% | 12.4만 |
|---|
| 2026.08.19 | ₩114,446 | ₩116,047 | ₩111,031 | ₩113,032 | -1.24% | 11.6만 |
|---|
| 2026.08.18 | ₩106,016 | ₩112,612 | ₩105,009 | ₩112,098 | +5.74% | 12.8만 |
|---|
| 2026.08.17 | ₩101,934 | ₩106,936 | ₩100,701 | ₩106,016 | +4.00% | 31.2만 |
|---|
| 2026.08.14 | ₩102,748 | ₩104,015 | ₩100,420 | ₩101,961 | -0.77% | 15.1만 |
|---|
| 2026.08.13 | ₩107,043 | ₩107,043 | ₩102,708 | ₩104,042 | -2.80% | 7.8만 |
|---|
| 2026.08.12 | ₩107,697 | ₩108,484 | ₩104,509 | ₩105,869 | -1.70% | 10.8만 |
|---|
| 2026.08.11 | ₩108,110 | ₩108,710 | ₩105,616 | ₩107,043 | -0.99% | 35만 |
|---|
| 2026.08.10 | ₩105,109 | ₩108,444 | ₩103,148 | ₩107,763 | +2.53% | 11.8만 |
|---|
| 2026.08.07 | ₩108,937 | ₩110,711 | ₩104,042 | ₩105,816 | -2.87% | 15.6만 |
|---|
| 2026.08.06 | ₩106,336 | ₩110,538 | ₩106,336 | ₩107,777 | +1.35% | 14.1만 |
|---|
| 2026.08.05 | ₩103,815 | ₩106,843 | ₩103,041 | ₩106,710 | +2.79% | 11.7만 |
|---|
| 2026.08.04 | ₩100,080 | ₩105,376 | ₩98,973 | ₩103,175 | +3.09% | 16.7만 |
|---|
| 2026.08.03 | ₩97,826 | ₩100,579 | ₩94,718 | ₩98,413 | +0.60% | 27.6만 |
|---|
| 2026.07.31 | ₩98,560 | ₩99,360 | ₩95,158 | ₩97,719 | -0.85% | 21.3만 |
|---|
| 2026.07.30 | ₩95,492 | ₩100,707 | ₩95,298 | ₩99,547 | +4.25% | 20.7만 |
|---|
| 2026.07.29 | ₩96,239 | ₩97,559 | ₩91,770 | ₩94,785 | -1.51% | 19.7만 |
|---|
| 2026.07.28 | ₩96,185 | ₩97,386 | ₩93,638 | ₩95,985 | -0.21% | 23.9만 |
|---|
| 2026.07.27 | ₩94,598 | ₩98,693 | ₩93,584 | ₩95,919 | +1.40% | 19.5만 |
|---|
| 2026.07.24 | ₩95,999 | ₩98,033 | ₩94,111 | ₩95,145 | -0.89% | 34.6만 |
|---|
| 2026.07.23 | ₩99,453 | ₩100,454 | ₩94,258 | ₩95,092 | -4.39% | 24.8만 |
|---|
| 2026.07.22 | ₩102,041 | ₩102,721 | ₩100,067 | ₩100,654 | -1.36% | 17.2만 |
|---|
| 2026.07.21 | ₩98,720 | ₩104,655 | ₩98,720 | ₩103,095 | +4.43% | 13.6만 |
|---|
| 2026.07.20 | ₩100,467 | ₩104,175 | ₩98,873 | ₩99,520 | -0.94% | 21.2만 |
|---|
| 2026.07.17 | ₩97,519 | ₩105,642 | ₩97,519 | ₩101,534 | +4.12% | 15.7만 |
|---|
| 2026.07.16 | ₩100,801 | ₩103,575 | ₩97,373 | ₩99,013 | -1.77% | 33만 |
|---|
| 2026.07.15 | ₩97,759 | ₩102,941 | ₩94,718 | ₩101,267 | +3.59% | 29.7만 |
|---|
| 2026.07.14 | ₩102,001 | ₩103,375 | ₩98,294 | ₩98,746 | -3.19% | 24.9만 |
|---|
| 2026.07.13 | ₩101,961 | ₩102,828 | ₩97,386 | ₩101,281 | -0.67% | 39만 |
|---|
| 2026.07.10 | ₩103,268 | ₩104,402 | ₩94,998 | ₩103,828 | +0.54% | 33.1만 |
|---|
| 2026.07.09 | ₩94,024 | ₩105,176 | ₩93,878 | ₩104,309 | +10.94% | 21.9만 |
|---|
| 2026.07.08 | ₩84,621 | ₩93,691 | ₩84,621 | ₩93,211 | +10.15% | 25.4만 |
|---|
| 2026.07.07 | ₩90,530 | ₩90,530 | ₩84,827 | ₩86,221 | -4.76% | 25.4만 |
|---|
| 2026.07.06 | ₩90,476 | ₩92,591 | ₩86,942 | ₩88,902 | -1.74% | 32.1만 |
|---|
| 2026.07.02 | ₩89,369 | ₩92,704 | ₩87,809 | ₩90,170 | +0.90% | 23.5만 |
|---|
| 2026.07.01 | ₩93,491 | ₩97,439 | ₩86,942 | ₩88,756 | -5.06% | 57.6만 |
|---|
| 2026.06.30 | ₩92,077 | ₩98,153 | ₩91,944 | ₩93,638 | +1.69% | 26만 |
|---|
| 2026.06.29 | ₩87,929 | ₩93,424 | ₩86,942 | ₩92,277 | +4.95% | 33.5만 |
|---|
| 2026.06.26 | ₩85,008 | ₩88,276 | ₩84,034 | ₩87,755 | +3.23% | 36.5만 |
|---|
| 2026.06.25 | ₩88,209 | ₩89,556 | ₩84,421 | ₩84,887 | -3.77% | 15.2만 |
|---|
| 2026.06.24 | ₩86,875 | ₩91,423 | ₩84,274 | ₩88,329 | +1.67% | 34.8만 |
|---|
| 2026.06.23 | ₩84,167 | ₩90,970 | ₩84,154 | ₩86,875 | +3.22% | 23.5만 |
|---|
| 2026.06.22 | ₩81,259 | ₩85,114 | ₩80,166 | ₩84,687 | +4.22% | 34.8만 |
|---|
| 2026.06.18 | ₩81,660 | ₩83,434 | ₩78,698 | ₩80,913 | -0.91% | 23.9만 |
|---|
| 2026.06.17 | ₩79,752 | ₩82,460 | ₩77,505 | ₩79,392 | -0.45% | 15.3만 |
|---|
| 2026.06.16 | ₩79,472 | ₩81,293 | ₩75,324 | ₩79,792 | +0.40% | 22.4만 |
|---|
| 2026.06.15 | ₩82,513 | ₩83,434 | ₩78,698 | ₩78,925 | -4.35% | 93.9만 |
|---|
| 2026.06.12 | ₩82,126 | ₩84,487 | ₩78,978 | ₩81,299 | -1.01% | 65.9만 |
|---|
| 2026.06.11 | ₩82,660 | ₩82,924 | ₩79,539 | ₩82,126 | -0.65% | 58.3만 |
|---|
| 2026.06.10 | ₩89,970 | ₩93,198 | ₩80,986 | ₩82,113 | -8.73% | 70.8만 |
|---|
| 2026.06.09 | ₩88,742 | ₩93,338 | ₩88,049 | ₩90,436 | +1.91% | 36.6만 |
|---|
| 2026.06.08 | ₩93,478 | ₩94,318 | ₩82,487 | ₩87,075 | -6.85% | 35.3만 |
|---|
| 2026.06.05 | ₩98,226 | ₩98,226 | ₩89,423 | ₩92,037 | -6.30% | 71.2만 |
|---|
| 2026.06.04 | ₩100,254 | ₩102,381 | ₩96,972 | ₩99,373 | -0.88% | 82.5만 |
|---|
| 2026.06.03 | ₩100,894 | ₩104,535 | ₩99,027 | ₩99,267 | -1.61% | 76.2만 |
|---|
| 2026.06.02 | ₩107,390 | ₩107,901 | ₩99,974 | ₩102,415 | -4.63% | 50.9만 |
|---|
| 2026.06.01 | ₩116,060 | ₩118,047 | ₩107,710 | ₩108,070 | -6.88% | 32.7만 |
|---|
| 2026.05.29 | ₩118,354 | ₩120,942 | ₩116,580 | ₩117,474 | -0.74% | 22만 |
|---|
| 2026.05.28 | ₩115,713 | ₩120,569 | ₩114,713 | ₩119,368 | +3.16% | 26.5만 |
|---|
| 2026.05.27 | ₩115,460 | ₩122,716 | ₩114,186 | ₩116,100 | +0.55% | 25.3만 |
|---|
| 2026.05.26 | ₩112,472 | ₩115,647 | ₩111,125 | ₩115,086 | +2.32% | 19.9만 |
|---|
| 2026.05.22 | ₩111,205 | ₩115,453 | ₩108,857 | ₩111,378 | +0.16% | 28.1만 |
|---|
| 2026.05.21 | ₩108,457 | ₩113,059 | ₩106,403 | ₩111,031 | +2.37% | 51.8만 |
|---|
| 2026.05.20 | ₩102,695 | ₩110,871 | ₩102,695 | ₩110,418 | +7.52% | 20.1만 |
|---|
| 2026.05.19 | ₩98,973 | ₩100,374 | ₩97,353 | ₩99,427 | +0.46% | 23.6만 |
|---|
| 2026.05.18 | ₩102,748 | ₩105,442 | ₩96,619 | ₩100,040 | -2.64% | 35.7만 |
|---|
| 2026.05.15 | ₩103,068 | ₩108,870 | ₩98,413 | ₩103,335 | +0.26% | 27만 |
|---|
| 2026.05.14 | ₩113,672 | ₩113,672 | ₩103,202 | ₩103,562 | -8.89% | 36.5만 |
|---|
| 2026.05.13 | ₩111,552 | ₩114,713 | ₩109,391 | ₩112,819 | +1.14% | 14.7만 |
|---|
| 2026.05.12 | ₩114,219 | ₩115,386 | ₩111,405 | ₩112,912 | -1.14% | 12.7만 |
|---|
| 2026.05.11 | ₩113,606 | ₩116,047 | ₩111,718 | ₩115,446 | +1.62% | 14.9만 |
|---|
| 2026.05.08 | ₩119,515 | ₩120,048 | ₩113,872 | ₩114,046 | -4.58% | 15만 |
|---|
| 2026.05.07 | ₩119,141 | ₩120,148 | ₩116,060 | ₩118,468 | -0.57% | 14만 |
|---|
| 2026.05.06 | ₩117,247 | ₩120,048 | ₩114,639 | ₩118,581 | +1.14% | 14.5만 |
|---|
| 2026.05.05 | ₩111,512 | ₩116,527 | ₩108,513 | ₩115,006 | +3.13% | 17.9만 |
|---|
| 2026.05.04 | ₩115,380 | ₩116,714 | ₩108,430 | ₩111,058 | -3.75% | 22.7만 |
|---|
| 2026.05.01 | ₩116,247 | ₩120,048 | ₩115,233 | ₩115,993 | -0.22% | 37.9만 |
|---|
| 2026.04.30 | ₩118,674 | ₩120,168 | ₩115,486 | ₩117,314 | -1.15% | 16.1만 |
|---|
| 2026.04.29 | ₩117,781 | ₩121,382 | ₩115,193 | ₩118,861 | +0.92% | 16.4만 |
|---|
| 2026.04.28 | ₩118,488 | ₩120,715 | ₩114,039 | ₩118,701 | +0.18% | 27.5만 |
|---|
| 2026.04.27 | ₩117,954 | ₩122,716 | ₩117,381 | ₩120,368 | +2.05% | 21.8만 |
|---|
| 2026.04.24 | ₩117,741 | ₩121,536 | ₩114,713 | ₩118,928 | +1.01% | 12.6만 |
|---|
| 2026.04.23 | ₩120,248 | ₩120,969 | ₩117,154 | ₩118,288 | -1.63% | 19.2만 |
|---|
| 2026.04.22 | ₩116,554 | ₩120,248 | ₩116,047 | ₩120,248 | +3.17% | 15.4만 |
|---|
| 2026.04.21 | ₩120,555 | ₩121,202 | ₩114,179 | ₩116,607 | -3.28% | 23.5만 |
|---|
| 2026.04.20 | ₩121,662 | ₩123,116 | ₩118,714 | ₩121,102 | -0.46% | 7.7만 |
|---|
| 2026.04.17 | ₩120,502 | ₩123,236 | ₩119,315 | ₩119,915 | -0.49% | 11.5만 |
|---|
| 2026.04.16 | ₩118,714 | ₩119,421 | ₩114,713 | ₩118,248 | -0.39% | 19.8만 |
|---|
| 2026.04.15 | ₩118,288 | ₩120,415 | ₩116,727 | ₩119,541 | +1.06% | 10.8만 |
|---|
| 2026.04.14 | ₩113,659 | ₩120,528 | ₩113,659 | ₩118,901 | +4.61% | 9.9만 |
|---|
| 2026.04.13 | ₩112,299 | ₩116,047 | ₩109,364 | ₩113,619 | +1.18% | 13.8만 |
|---|
| 2026.04.10 | ₩114,153 | ₩114,153 | ₩109,924 | ₩111,445 | -2.37% | 15.9만 |
|---|
| 2026.04.09 | ₩108,164 | ₩115,300 | ₩106,523 | ₩114,593 | +5.94% | 24.2만 |
|---|
| 2026.04.08 | ₩106,443 | ₩111,098 | ₩102,475 | ₩110,391 | +3.71% | 25.9만 |
|---|
| 2026.04.07 | ₩98,546 | ₩103,375 | ₩94,965 | ₩102,535 | +4.05% | 16.4만 |
|---|
| 2026.04.06 | ₩96,172 | ₩102,708 | ₩95,372 | ₩100,014 | +3.99% | 16.4만 |
|---|
| 2026.04.02 | ₩93,451 | ₩97,479 | ₩91,410 | ₩95,318 | +2.00% | 18.9만 |
|---|
| 2026.04.01 | ₩99,613 | ₩101,641 | ₩92,237 | ₩95,665 | -3.96% | 31.8만 |
|---|
| 2026.03.31 | ₩93,291 | ₩100,047 | ₩92,564 | ₩97,332 | +4.33% | 20.6만 |
|---|
| 2026.03.30 | ₩94,558 | ₩97,026 | ₩88,302 | ₩91,303 | -3.44% | 17.9만 |
|---|
| 2026.03.27 | ₩96,079 | ₩99,573 | ₩92,584 | ₩93,504 | -2.68% | 17.8만 |
|---|
| 2026.03.26 | ₩97,986 | ₩99,660 | ₩96,099 | ₩97,786 | -0.20% | 13.4만 |
|---|
| 2026.03.25 | ₩98,400 | ₩102,721 | ₩97,919 | ₩98,840 | +0.45% | 15.1만 |
|---|
| 2026.03.24 | ₩94,785 | ₩96,492 | ₩92,837 | ₩96,292 | +1.59% | 6.9만 |
|---|
| 2026.03.23 | ₩97,119 | ₩100,974 | ₩96,666 | ₩96,666 | -0.47% | 17.7만 |
|---|
| 2026.03.20 | ₩96,519 | ₩99,427 | ₩94,491 | ₩95,532 | -1.02% | 29.6만 |
|---|
| 2026.03.19 | ₩93,371 | ₩97,486 | ₩92,475 | ₩96,412 | +3.26% | 22.4만 |
|---|
| 2026.03.18 | ₩94,718 | ₩95,105 | ₩92,717 | ₩93,171 | -1.63% | 7.9만 |
|---|
| 2026.03.17 | ₩98,493 | ₩101,414 | ₩96,105 | ₩96,212 | -2.32% | 9.2만 |
|---|
| 2026.03.16 | ₩98,200 | ₩102,393 | ₩97,279 | ₩97,653 | -0.56% | 11.1만 |
|---|
| 2026.03.13 | ₩97,146 | ₩100,347 | ₩94,625 | ₩96,039 | -1.14% | 19.7만 |
|---|
| 2026.03.12 | ₩97,826 | ₩100,754 | ₩92,050 | ₩96,372 | -1.49% | 23.5만 |
|---|
| 2026.03.11 | ₩105,309 | ₩107,256 | ₩98,553 | ₩101,147 | -3.95% | 22.7만 |
|---|
| 2026.03.10 | ₩105,869 | ₩112,432 | ₩105,736 | ₩106,216 | +0.33% | 11.3만 |
|---|
| 2026.03.09 | ₩100,520 | ₩109,364 | ₩98,546 | ₩107,323 | +6.77% | 8만 |
|---|
| 2026.03.06 | ₩102,721 | ₩104,042 | ₩97,806 | ₩102,535 | -0.18% | 11.7만 |
|---|
| 2026.03.05 | ₩105,789 | ₩107,377 | ₩102,988 | ₩103,775 | -1.90% | 14.9만 |
|---|
| 2026.03.04 | ₩106,710 | ₩108,110 | ₩105,723 | ₩105,789 | -0.86% | 6.4만 |
|---|
| 2026.03.03 | ₩107,243 | ₩108,043 | ₩104,809 | ₩106,710 | -0.50% | 6.8만 |
|---|
| 2026.03.02 | ₩108,070 | ₩111,071 | ₩105,896 | ₩110,458 | +2.21% | 7.6만 |
|---|
| 2026.02.27 | ₩112,379 | ₩114,880 | ₩108,097 | ₩111,805 | -0.51% | 5.5만 |
|---|
| 2026.02.26 | ₩121,315 | ₩121,315 | ₩112,392 | ₩114,046 | -5.99% | 9.8만 |
|---|
| 2026.02.25 | ₩120,035 | ₩121,369 | ₩116,420 | ₩120,048 | +0.01% | 7.2만 |
|---|
| 2026.02.24 | ₩115,046 | ₩121,382 | ₩114,046 | ₩118,834 | +3.29% | 9.4만 |
|---|
| 2026.02.23 | ₩115,060 | ₩115,900 | ₩107,617 | ₩115,380 | +0.28% | 11만 |
|---|
| 2026.02.20 | ₩113,526 | ₩117,087 | ₩110,324 | ₩114,019 | +0.43% | 8.8만 |
|---|
| 2026.02.19 | ₩105,656 | ₩115,446 | ₩104,042 | ₩114,820 | +8.67% | 11.8만 |
|---|
| 2026.02.18 | ₩111,765 | ₩112,459 | ₩106,890 | ₩107,110 | -4.17% | 5.4만 |
|---|
| 2026.02.17 | ₩103,508 | ₩112,925 | ₩101,814 | ₩111,925 | +8.13% | 6.2만 |
|---|
| 2026.02.13 | ₩107,817 | ₩110,551 | ₩98,986 | ₩103,908 | -3.62% | 7.4만 |
|---|
| 2026.02.12 | ₩103,935 | ₩108,204 | ₩99,980 | ₩107,470 | +3.40% | 21.7만 |
|---|
| 2026.02.11 | ₩100,707 | ₩104,449 | ₩98,353 | ₩103,935 | +3.21% | 16.5만 |
|---|
| 2026.02.10 | ₩101,668 | ₩102,988 | ₩98,733 | ₩99,880 | -1.76% | 7.8만 |
|---|
| 2026.02.09 | ₩102,001 | ₩104,495 | ₩98,186 | ₩99,880 | -2.08% | 7.7만 |
|---|
| 2026.02.06 | ₩99,760 | ₩103,708 | ₩99,543 | ₩101,334 | +1.58% | 11.7만 |
|---|
| 2026.02.05 | ₩100,387 | ₩108,043 | ₩96,139 | ₩97,479 | -2.90% | 12.9만 |
|---|
| 2026.02.04 | ₩102,428 | ₩102,428 | ₩97,132 | ₩101,374 | -1.03% | 17.9만 |
|---|
| 2026.02.03 | ₩104,722 | ₩108,043 | ₩100,814 | ₩101,628 | -2.96% | 7.9만 |
|---|
| 2026.02.02 | ₩102,988 | ₩111,178 | ₩102,708 | ₩104,896 | +1.85% | 16.6만 |
|---|
| 2026.01.30 | ₩108,977 | ₩108,977 | ₩103,242 | ₩103,708 | -4.83% | 19.7만 |
|---|
| 2026.01.29 | ₩107,030 | ₩112,645 | ₩105,376 | ₩110,018 | +2.79% | 12.3만 |
|---|
| 2026.01.28 | ₩113,379 | ₩113,939 | ₩107,030 | ₩107,030 | -5.60% | 7.3만 |
|---|
| 2026.01.27 | ₩113,779 | ₩116,820 | ₩111,371 | ₩113,379 | -0.35% | 8.2만 |
|---|
| 2026.01.26 | ₩115,713 | ₩116,047 | ₩113,379 | ₩114,913 | -0.69% | 4.9만 |
|---|
| 2026.01.23 | ₩119,661 | ₩119,828 | ₩114,726 | ₩116,047 | -3.02% | 8.2만 |
|---|
| 2026.01.22 | ₩115,420 | ₩121,382 | ₩115,420 | ₩120,569 | +4.46% | 12.4만 |
|---|
| 2026.01.21 | ₩111,125 | ₩115,380 | ₩109,004 | ₩114,766 | +3.28% | 8.4만 |
|---|
| 2026.01.20 | ₩116,180 | ₩118,714 | ₩109,444 | ₩110,711 | -4.71% | 27.3만 |
|---|
| 2026.01.16 | ₩119,501 | ₩119,608 | ₩115,640 | ₩117,381 | -1.77% | 12.9만 |
|---|
| 2026.01.15 | ₩118,448 | ₩120,448 | ₩117,087 | ₩119,928 | +1.25% | 9만 |
|---|
| 2026.01.14 | ₩120,048 | ₩122,049 | ₩117,794 | ₩120,342 | +0.24% | 9.6만 |
|---|
| 2026.01.13 | ₩117,100 | ₩122,716 | ₩117,100 | ₩119,261 | +1.85% | 18.5만 |
|---|
| 2026.01.12 | ₩118,488 | ₩120,088 | ₩114,619 | ₩118,274 | -0.18% | 10.8만 |
|---|
| 2026.01.09 | ₩120,208 | ₩123,696 | ₩114,239 | ₩115,713 | -3.74% | 18.2만 |
|---|
| 2026.01.08 | ₩127,545 | ₩127,545 | ₩115,086 | ₩120,062 | -5.87% | 97.6만 |
|---|
| 2026.01.07 | ₩122,236 | ₩133,000 | ₩106,043 | ₩128,032 | +4.74% | 46.4만 |
|---|
| 2026.01.06 | ₩159,798 | ₩165,066 | ₩119,097 | ₩124,330 | -22.20% | 112.3만 |
|---|
| 2026.01.05 | ₩110,991 | ₩110,991 | ₩96,085 | ₩106,723 | -3.85% | 26.2만 |
|---|
| 2026.01.02 | ₩106,056 | ₩112,819 | ₩101,374 | ₩111,325 | +4.97% | 31.1만 |
|---|
| 2025.12.31 | ₩100,187 | ₩107,910 | ₩100,187 | ₩104,095 | +3.90% | 32.3만 |
|---|
| 2025.12.30 | ₩104,389 | ₩108,043 | ₩100,974 | ₩101,174 | -3.08% | 26.3만 |
|---|
| 2025.12.29 | ₩108,404 | ₩109,511 | ₩103,642 | ₩104,202 | -3.88% | 14.2만 |
|---|
| 2025.12.26 | ₩113,432 | ₩118,268 | ₩108,777 | ₩109,537 | -3.43% | 18.8만 |
|---|
| 2025.12.24 | ₩112,912 | ₩119,657 | ₩112,045 | ₩112,925 | +0.01% | 11.8만 |
|---|
| 2025.12.23 | ₩110,831 | ₩115,420 | ₩110,584 | ₩112,405 | +1.42% | 10.9만 |
|---|
| 2025.12.22 | ₩111,045 | ₩113,266 | ₩109,291 | ₩110,725 | -0.29% | 18만 |
|---|
| 2025.12.19 | ₩104,695 | ₩116,847 | ₩104,695 | ₩112,045 | +7.02% | 15.9만 |
|---|
| 2025.12.18 | ₩117,487 | ₩117,487 | ₩103,775 | ₩105,216 | -10.45% | 18.4만 |
|---|
| 2025.12.17 | ₩124,984 | ₩125,384 | ₩111,245 | ₩117,487 | -6.00% | 20.5만 |
|---|
| 2025.12.16 | ₩113,126 | ₩130,386 | ₩113,126 | ₩125,370 | +10.82% | 35.1만 |
|---|
| 2025.12.15 | ₩113,579 | ₩117,381 | ₩113,179 | ₩114,273 | +0.61% | 11.5만 |
|---|
| 2025.12.12 | ₩118,995 | ₩124,583 | ₩109,259 | ₩112,299 | -5.63% | 8.4만 |
|---|
| 2025.12.11 | ₩113,112 | ₩123,824 | ₩105,589 | ₩118,728 | +4.96% | 14.3만 |
|---|
| 2025.12.10 | ₩103,548 | ₩115,680 | ₩103,415 | ₩112,565 | +8.71% | 8.8만 |
|---|
| 2025.12.09 | ₩106,976 | ₩109,271 | ₩102,841 | ₩103,242 | -3.49% | 6.9만 |
|---|
| 2025.12.08 | ₩107,550 | ₩117,381 | ₩100,134 | ₩108,204 | +0.61% | 16.8만 |
|---|
| 2025.12.05 | ₩97,346 | ₩109,377 | ₩96,225 | ₩107,377 | +10.30% | 19.7만 |
|---|
| 2025.12.04 | ₩96,959 | ₩98,773 | ₩94,838 | ₩96,706 | -0.26% | 12.5만 |
|---|
| 2025.12.03 | ₩94,038 | ₩99,747 | ₩92,194 | ₩98,786 | +5.05% | 36.5만 |
|---|
| 2025.12.02 | ₩93,304 | ₩101,361 | ₩92,971 | ₩93,824 | +0.56% | 28.3만 |
|---|
| 2025.12.01 | ₩93,037 | ₩95,865 | ₩91,277 | ₩93,704 | +0.72% | 10.5만 |
|---|
| 2025.11.28 | ₩89,529 | ₩95,358 | ₩88,222 | ₩93,371 | +4.29% | 5.4만 |
|---|
| 2025.11.26 | ₩87,689 | ₩89,529 | ₩85,368 | ₩88,249 | +0.64% | 5.6만 |
|---|
| 2025.11.25 | ₩81,059 | ₩87,822 | ₩78,712 | ₩87,408 | +7.83% | 9.1만 |
|---|
| 2025.11.24 | ₩78,765 | ₩81,219 | ₩78,698 | ₩80,659 | +2.40% | 9만 |
|---|
| 2025.11.21 | ₩76,457 | ₩80,339 | ₩75,564 | ₩78,151 | +2.22% | 25.6만 |
|---|
| 2025.11.20 | ₩78,698 | ₩80,566 | ₩76,177 | ₩76,617 | -2.64% | 9.3만 |
|---|
| 2025.11.19 | ₩76,711 | ₩79,219 | ₩76,044 | ₩77,751 | +1.36% | 11.9만 |
|---|
| 2025.11.18 | ₩76,177 | ₩79,912 | ₩76,177 | ₩77,004 | +1.09% | 20.2만 |
|---|
| 2025.11.17 | ₩77,138 | ₩81,366 | ₩76,031 | ₩77,364 | +0.29% | 22.2만 |
|---|
| 2025.11.14 | ₩76,417 | ₩80,599 | ₩75,057 | ₩77,218 | +1.05% | 20.7만 |
|---|
| 2025.11.13 | ₩80,592 | ₩82,444 | ₩75,244 | ₩77,845 | -3.41% | 35.9만 |
|---|
| 2025.11.12 | ₩80,019 | ₩82,033 | ₩78,031 | ₩80,232 | +0.27% | 28.8만 |
|---|
| 2025.11.11 | ₩79,045 | ₩79,045 | ₩73,376 | ₩79,018 | -0.03% | 48.5만 |
|---|
| 2025.11.10 | ₩78,698 | ₩80,699 | ₩77,191 | ₩79,098 | +0.51% | 26만 |
|---|
| 2025.11.07 | ₩76,978 | ₩79,098 | ₩74,030 | ₩78,418 | +1.87% | 8.3만 |
|---|
| 2025.11.06 | ₩69,535 | ₩75,790 | ₩69,535 | ₩74,843 | +7.63% | 10.8만 |
|---|
| 2025.11.05 | ₩68,307 | ₩71,295 | ₩66,694 | ₩69,588 | +1.87% | 8.3만 |
|---|
| 2025.11.04 | ₩68,161 | ₩70,068 | ₩66,694 | ₩68,414 | +0.37% | 14.2만 |
|---|
| 2025.11.03 | ₩73,483 | ₩74,697 | ₩68,027 | ₩68,641 | -6.59% | 7.4만 |
|---|
| 2025.10.31 | ₩72,576 | ₩74,050 | ₩69,895 | ₩73,029 | +0.62% | 12.5만 |
|---|
| 2025.10.30 | ₩70,575 | ₩73,910 | ₩69,415 | ₩72,656 | +2.95% | 4.7만 |
|---|
| 2025.10.29 | ₩75,724 | ₩76,758 | ₩71,309 | ₩71,949 | -4.99% | 10.7만 |
|---|
| 2025.10.28 | ₩78,658 | ₩78,761 | ₩72,816 | ₩76,644 | -2.56% | 19.5만 |
|---|
| 2025.10.27 | ₩83,007 | ₩84,934 | ₩76,337 | ₩78,405 | -5.54% | 26.1만 |
|---|
| 2025.10.24 | ₩82,967 | ₩86,441 | ₩81,086 | ₩81,606 | -1.64% | 30.3만 |
|---|
| 2025.10.23 | ₩82,900 | ₩86,168 | ₩81,433 | ₩82,086 | -0.98% | 20.4만 |
|---|
| 2025.10.22 | ₩92,957 | ₩92,971 | ₩79,832 | ₩82,953 | -10.76% | 14.9만 |
|---|
| 2025.10.21 | ₩88,689 | ₩92,664 | ₩85,594 | ₩92,611 | +4.42% | 25.9만 |
|---|
| 2025.10.20 | ₩84,554 | ₩90,263 | ₩82,973 | ₩87,649 | +3.66% | 18.6만 |
|---|
| 2025.10.17 | ₩87,622 | ₩92,997 | ₩83,527 | ₩84,221 | -3.88% | 8.1만 |
|---|
| 2025.10.16 | ₩90,650 | ₩93,618 | ₩84,968 | ₩88,569 | -2.30% | 10.9만 |
|---|
| 2025.10.15 | ₩91,624 | ₩93,678 | ₩84,841 | ₩90,757 | -0.95% | 20.2만 |
|---|
| 2025.10.14 | ₩84,060 | ₩92,744 | ₩76,031 | ₩91,197 | +8.49% | 19.6만 |
|---|
| 2025.10.13 | ₩84,887 | ₩87,235 | ₩78,218 | ₩86,662 | +2.09% | 8.5만 |
|---|
| 2025.10.10 | ₩82,300 | ₩86,635 | ₩79,832 | ₩84,421 | +2.58% | 11.2만 |
|---|