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 | ₩69,962 | ₩74,404 | ₩69,242 | ₩72,096 | +3.05% | 9.8만 |
| 2026.10.08 | ₩68,041 | ₩70,215 | ₩65,747 | ₩69,362 | +1.94% | 6.8만 |
| 2026.10.07 | ₩62,999 | ₩70,709 | ₩62,999 | ₩69,362 | +10.10% | 68.9만 |
| 2026.10.06 | ₩66,414 | ₩66,694 | ₩63,493 | ₩64,360 | -3.09% | 10.8만 |
| 2026.10.05 | ₩67,614 | ₩68,475 | ₩65,473 | ₩66,414 | -1.78% | 5.6만 |
| 2026.10.02 | ₩66,174 | ₩68,081 | ₩65,027 | ₩67,614 | +2.18% | 15.5만 |
| 2026.10.01 | ₩66,080 | ₩69,522 | ₩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.
| ₩66,454 |
| -0.36% |
| 8만 |
| 2026.09.29 | ₩70,916 | ₩70,916 | ₩66,067 | ₩66,347 | -6.44% | 9.7만 |
|---|
| 2026.09.28 | ₩70,282 | ₩70,282 | ₩66,098 | ₩68,908 | -1.95% | 9.2만 |
|---|
| 2026.09.25 | ₩71,136 | ₩72,516 | ₩68,575 | ₩69,095 | -2.87% | 21.1만 |
|---|
| 2026.09.24 | ₩77,245 | ₩77,765 | ₩70,569 | ₩71,376 | -7.60% | 13만 |
|---|
| 2026.09.23 | ₩80,620 | ₩80,620 | ₩75,364 | ₩77,258 | -4.17% | 9만 |
|---|
| 2026.09.22 | ₩80,513 | ₩83,301 | ₩80,233 | ₩80,926 | +0.51% | 6.5만 |
|---|
| 2026.09.21 | ₩82,674 | ₩82,674 | ₩78,932 | ₩79,313 | -4.07% | 9.2만 |
|---|
| 2026.09.18 | ₩81,780 | ₩82,847 | ₩80,666 | ₩81,340 | -0.54% | 14.2만 |
|---|
| 2026.09.17 | ₩80,273 | ₩83,047 | ₩79,886 | ₩82,100 | +2.28% | 6.7만 |
|---|
| 2026.09.16 | ₩80,326 | ₩81,473 | ₩76,805 | ₩78,846 | -1.84% | 9.7만 |
|---|
| 2026.09.15 | ₩82,567 | ₩82,567 | ₩79,026 | ₩80,326 | -2.71% | 5.9만 |
|---|
| 2026.09.14 | ₩84,435 | ₩85,228 | ₩83,808 | ₩84,541 | +0.13% | 4.2만 |
|---|
| 2026.09.11 | ₩88,370 | ₩88,370 | ₩83,258 | ₩84,275 | -4.63% | 12.9만 |
|---|
| 2026.09.10 | ₩85,342 | ₩88,036 | ₩84,288 | ₩86,702 | +1.59% | 8.7만 |
|---|
| 2026.09.09 | ₩88,756 | ₩90,384 | ₩86,353 | ₩86,782 | -2.22% | 4.3만 |
|---|
| 2026.09.08 | ₩86,796 | ₩90,397 | ₩85,768 | ₩89,250 | +2.83% | 6.5만 |
|---|
| 2026.09.04 | ₩90,490 | ₩92,124 | ₩86,075 | ₩86,916 | -3.95% | 9.3만 |
|---|
| 2026.09.03 | ₩95,973 | ₩95,999 | ₩89,703 | ₩90,731 | -5.46% | 13.1만 |
|---|
| 2026.09.02 | ₩95,266 | ₩97,813 | ₩94,525 | ₩94,866 | -0.42% | 6.7만 |
|---|
| 2026.09.01 | ₩94,399 | ₩96,820 | ₩93,045 | ₩94,492 | +0.10% | 6.6만 |
|---|
| 2026.08.31 | ₩95,813 | ₩96,213 | ₩94,492 | ₩95,679 | -0.14% | 5.2만 |
|---|
| 2026.08.28 | ₩98,147 | ₩99,134 | ₩96,246 | ₩97,120 | -1.05% | 10.7만 |
|---|
| 2026.08.27 | ₩102,295 | ₩102,442 | ₩98,614 | ₩99,421 | -2.81% | 6.2만 |
|---|
| 2026.08.26 | ₩106,364 | ₩106,404 | ₩101,928 | ₩102,215 | -3.90% | 7.1만 |
|---|
| 2026.08.25 | ₩104,523 | ₩110,045 | ₩104,483 | ₩106,030 | +1.44% | 16만 |
|---|
| 2026.08.24 | ₩102,775 | ₩105,256 | ₩99,294 | ₩102,742 | -0.03% | 10.8만 |
|---|
| 2026.08.21 | ₩105,230 | ₩106,123 | ₩103,022 | ₩103,269 | -1.86% | 16.6만 |
|---|
| 2026.08.20 | ₩111,179 | ₩113,380 | ₩104,536 | ₩104,790 | -5.75% | 12.4만 |
|---|
| 2026.08.19 | ₩114,447 | ₩116,048 | ₩111,032 | ₩113,033 | -1.24% | 11.6만 |
|---|
| 2026.08.18 | ₩106,017 | ₩112,613 | ₩105,010 | ₩112,099 | +5.74% | 12.8만 |
|---|
| 2026.08.17 | ₩101,935 | ₩106,937 | ₩100,701 | ₩106,017 | +4.00% | 31.2만 |
|---|
| 2026.08.14 | ₩102,749 | ₩104,016 | ₩100,421 | ₩101,962 | -0.77% | 15.1만 |
|---|
| 2026.08.13 | ₩107,044 | ₩107,044 | ₩102,709 | ₩104,043 | -2.80% | 7.8만 |
|---|
| 2026.08.12 | ₩107,697 | ₩108,484 | ₩104,509 | ₩105,870 | -1.70% | 10.8만 |
|---|
| 2026.08.11 | ₩108,111 | ₩108,711 | ₩105,617 | ₩107,044 | -0.99% | 35만 |
|---|
| 2026.08.10 | ₩105,110 | ₩108,444 | ₩103,149 | ₩107,764 | +2.53% | 11.8만 |
|---|
| 2026.08.07 | ₩108,938 | ₩110,712 | ₩104,043 | ₩105,817 | -2.87% | 15.6만 |
|---|
| 2026.08.06 | ₩106,337 | ₩110,539 | ₩106,337 | ₩107,778 | +1.35% | 14.1만 |
|---|
| 2026.08.05 | ₩103,816 | ₩106,844 | ₩103,042 | ₩106,710 | +2.79% | 11.7만 |
|---|
| 2026.08.04 | ₩100,081 | ₩105,377 | ₩98,974 | ₩103,176 | +3.09% | 16.7만 |
|---|
| 2026.08.03 | ₩97,827 | ₩100,580 | ₩94,719 | ₩98,414 | +0.60% | 27.6만 |
|---|
| 2026.07.31 | ₩98,560 | ₩99,361 | ₩95,159 | ₩97,720 | -0.85% | 21.3만 |
|---|
| 2026.07.30 | ₩95,492 | ₩100,708 | ₩95,299 | ₩99,547 | +4.25% | 20.7만 |
|---|
| 2026.07.29 | ₩96,239 | ₩97,560 | ₩91,771 | ₩94,786 | -1.51% | 19.7만 |
|---|
| 2026.07.28 | ₩96,186 | ₩97,387 | ₩93,638 | ₩95,986 | -0.21% | 23.9만 |
|---|
| 2026.07.27 | ₩94,599 | ₩98,694 | ₩93,585 | ₩95,919 | +1.40% | 19.5만 |
|---|
| 2026.07.24 | ₩95,999 | ₩98,034 | ₩94,112 | ₩95,146 | -0.89% | 34.6만 |
|---|
| 2026.07.23 | ₩99,454 | ₩100,454 | ₩94,259 | ₩95,092 | -4.39% | 24.8만 |
|---|
| 2026.07.22 | ₩102,042 | ₩102,722 | ₩100,068 | ₩100,655 | -1.36% | 17.2만 |
|---|
| 2026.07.21 | ₩98,720 | ₩104,656 | ₩98,720 | ₩103,096 | +4.43% | 13.6만 |
|---|
| 2026.07.20 | ₩100,468 | ₩104,176 | ₩98,874 | ₩99,521 | -0.94% | 21.2만 |
|---|
| 2026.07.17 | ₩97,520 | ₩105,643 | ₩97,520 | ₩101,535 | +4.12% | 15.7만 |
|---|
| 2026.07.16 | ₩100,801 | ₩103,576 | ₩97,373 | ₩99,014 | -1.77% | 33만 |
|---|
| 2026.07.15 | ₩97,760 | ₩102,942 | ₩94,719 | ₩101,268 | +3.59% | 29.7만 |
|---|
| 2026.07.14 | ₩102,002 | ₩103,376 | ₩98,295 | ₩98,747 | -3.19% | 24.9만 |
|---|
| 2026.07.13 | ₩101,962 | ₩102,829 | ₩97,387 | ₩101,282 | -0.67% | 39만 |
|---|
| 2026.07.10 | ₩103,269 | ₩104,403 | ₩94,999 | ₩103,829 | +0.54% | 33.1만 |
|---|
| 2026.07.09 | ₩94,025 | ₩105,176 | ₩93,878 | ₩104,309 | +10.94% | 21.9만 |
|---|
| 2026.07.08 | ₩84,621 | ₩93,692 | ₩84,621 | ₩93,212 | +10.15% | 25.4만 |
|---|
| 2026.07.07 | ₩90,530 | ₩90,530 | ₩84,828 | ₩86,222 | -4.76% | 25.4만 |
|---|
| 2026.07.06 | ₩90,477 | ₩92,591 | ₩86,942 | ₩88,903 | -1.74% | 32.1만 |
|---|
| 2026.07.02 | ₩89,370 | ₩92,705 | ₩87,809 | ₩90,170 | +0.90% | 23.5만 |
|---|
| 2026.07.01 | ₩93,492 | ₩97,440 | ₩86,942 | ₩88,756 | -5.06% | 57.6만 |
|---|
| 2026.06.30 | ₩92,078 | ₩98,154 | ₩91,944 | ₩93,638 | +1.69% | 26만 |
|---|
| 2026.06.29 | ₩87,929 | ₩93,425 | ₩86,942 | ₩92,278 | +4.95% | 33.5만 |
|---|
| 2026.06.26 | ₩85,008 | ₩88,276 | ₩84,034 | ₩87,756 | +3.23% | 36.5만 |
|---|
| 2026.06.25 | ₩88,209 | ₩89,557 | ₩84,421 | ₩84,888 | -3.77% | 15.2만 |
|---|
| 2026.06.24 | ₩86,876 | ₩91,424 | ₩84,275 | ₩88,330 | +1.67% | 34.8만 |
|---|
| 2026.06.23 | ₩84,168 | ₩90,971 | ₩84,154 | ₩86,876 | +3.22% | 23.5만 |
|---|
| 2026.06.22 | ₩81,260 | ₩85,115 | ₩80,166 | ₩84,688 | +4.22% | 34.8만 |
|---|
| 2026.06.18 | ₩81,660 | ₩83,434 | ₩78,699 | ₩80,913 | -0.91% | 23.9만 |
|---|
| 2026.06.17 | ₩79,753 | ₩82,460 | ₩77,505 | ₩79,393 | -0.45% | 15.3만 |
|---|
| 2026.06.16 | ₩79,473 | ₩81,293 | ₩75,324 | ₩79,793 | +0.40% | 22.4만 |
|---|
| 2026.06.15 | ₩82,514 | ₩83,434 | ₩78,699 | ₩78,926 | -4.35% | 93.9만 |
|---|
| 2026.06.12 | ₩82,127 | ₩84,488 | ₩78,979 | ₩81,300 | -1.01% | 65.9만 |
|---|
| 2026.06.11 | ₩82,661 | ₩82,925 | ₩79,539 | ₩82,127 | -0.65% | 58.3만 |
|---|
| 2026.06.10 | ₩89,970 | ₩93,198 | ₩80,987 | ₩82,114 | -8.73% | 70.8만 |
|---|
| 2026.06.09 | ₩88,743 | ₩93,338 | ₩88,049 | ₩90,437 | +1.91% | 36.6만 |
|---|
| 2026.06.08 | ₩93,478 | ₩94,319 | ₩82,487 | ₩87,076 | -6.85% | 35.3만 |
|---|
| 2026.06.05 | ₩98,227 | ₩98,227 | ₩89,423 | ₩92,038 | -6.30% | 71.2만 |
|---|
| 2026.06.04 | ₩100,254 | ₩102,382 | ₩96,973 | ₩99,374 | -0.88% | 82.5만 |
|---|
| 2026.06.03 | ₩100,895 | ₩104,536 | ₩99,027 | ₩99,267 | -1.61% | 76.2만 |
|---|
| 2026.06.02 | ₩107,391 | ₩107,902 | ₩99,974 | ₩102,415 | -4.63% | 50.9만 |
|---|
| 2026.06.01 | ₩116,061 | ₩118,048 | ₩107,711 | ₩108,071 | -6.88% | 32.7만 |
|---|
| 2026.05.29 | ₩118,355 | ₩120,943 | ₩116,581 | ₩117,475 | -0.74% | 22만 |
|---|
| 2026.05.28 | ₩115,714 | ₩120,569 | ₩114,714 | ₩119,369 | +3.16% | 26.5만 |
|---|
| 2026.05.27 | ₩115,461 | ₩122,717 | ₩114,187 | ₩116,101 | +0.55% | 25.3만 |
|---|
| 2026.05.26 | ₩112,473 | ₩115,647 | ₩111,126 | ₩115,087 | +2.32% | 19.9만 |
|---|
| 2026.05.22 | ₩111,206 | ₩115,454 | ₩108,858 | ₩111,379 | +0.16% | 28.1만 |
|---|
| 2026.05.21 | ₩108,458 | ₩113,060 | ₩106,404 | ₩111,032 | +2.37% | 51.8만 |
|---|
| 2026.05.20 | ₩102,695 | ₩110,872 | ₩102,695 | ₩110,419 | +7.52% | 20.1만 |
|---|
| 2026.05.19 | ₩98,974 | ₩100,374 | ₩97,353 | ₩99,427 | +0.46% | 23.6만 |
|---|
| 2026.05.18 | ₩102,749 | ₩105,443 | ₩96,620 | ₩100,041 | -2.64% | 35.7만 |
|---|
| 2026.05.15 | ₩103,069 | ₩108,871 | ₩98,414 | ₩103,336 | +0.26% | 27만 |
|---|
| 2026.05.14 | ₩113,673 | ₩113,673 | ₩103,202 | ₩103,562 | -8.89% | 36.5만 |
|---|
| 2026.05.13 | ₩111,552 | ₩114,714 | ₩109,392 | ₩112,820 | +1.14% | 14.7만 |
|---|
| 2026.05.12 | ₩114,220 | ₩115,387 | ₩111,406 | ₩112,913 | -1.14% | 12.7만 |
|---|
| 2026.05.11 | ₩113,607 | ₩116,048 | ₩111,719 | ₩115,447 | +1.62% | 14.9만 |
|---|
| 2026.05.08 | ₩119,516 | ₩120,049 | ₩113,873 | ₩114,047 | -4.58% | 15만 |
|---|
| 2026.05.07 | ₩119,142 | ₩120,149 | ₩116,061 | ₩118,469 | -0.57% | 14만 |
|---|
| 2026.05.06 | ₩117,248 | ₩120,049 | ₩114,640 | ₩118,582 | +1.14% | 14.5만 |
|---|
| 2026.05.05 | ₩111,512 | ₩116,528 | ₩108,514 | ₩115,007 | +3.13% | 17.9만 |
|---|
| 2026.05.04 | ₩115,381 | ₩116,715 | ₩108,431 | ₩111,059 | -3.75% | 22.7만 |
|---|
| 2026.05.01 | ₩116,248 | ₩120,049 | ₩115,234 | ₩115,994 | -0.22% | 37.9만 |
|---|
| 2026.04.30 | ₩118,675 | ₩120,169 | ₩115,487 | ₩117,315 | -1.15% | 16.1만 |
|---|
| 2026.04.29 | ₩117,782 | ₩121,383 | ₩115,194 | ₩118,862 | +0.92% | 16.4만 |
|---|
| 2026.04.28 | ₩118,489 | ₩120,716 | ₩114,040 | ₩118,702 | +0.18% | 27.5만 |
|---|
| 2026.04.27 | ₩117,955 | ₩122,717 | ₩117,381 | ₩120,369 | +2.05% | 21.8만 |
|---|
| 2026.04.24 | ₩117,742 | ₩121,536 | ₩114,714 | ₩118,929 | +1.01% | 12.6만 |
|---|
| 2026.04.23 | ₩120,249 | ₩120,970 | ₩117,155 | ₩118,288 | -1.63% | 19.2만 |
|---|
| 2026.04.22 | ₩116,554 | ₩120,249 | ₩116,048 | ₩120,249 | +3.17% | 15.4만 |
|---|
| 2026.04.21 | ₩120,556 | ₩121,203 | ₩114,180 | ₩116,608 | -3.28% | 23.5만 |
|---|
| 2026.04.20 | ₩121,663 | ₩123,117 | ₩118,715 | ₩121,103 | -0.46% | 7.7만 |
|---|
| 2026.04.17 | ₩120,503 | ₩123,237 | ₩119,316 | ₩119,916 | -0.49% | 11.5만 |
|---|
| 2026.04.16 | ₩118,715 | ₩119,422 | ₩114,714 | ₩118,248 | -0.39% | 19.8만 |
|---|
| 2026.04.15 | ₩118,288 | ₩120,416 | ₩116,728 | ₩119,542 | +1.06% | 10.8만 |
|---|
| 2026.04.14 | ₩113,660 | ₩120,529 | ₩113,660 | ₩118,902 | +4.61% | 9.9만 |
|---|
| 2026.04.13 | ₩112,299 | ₩116,048 | ₩109,365 | ₩113,620 | +1.18% | 13.8만 |
|---|
| 2026.04.10 | ₩114,153 | ₩114,153 | ₩109,925 | ₩111,446 | -2.37% | 15.9만 |
|---|
| 2026.04.09 | ₩108,164 | ₩115,301 | ₩106,524 | ₩114,594 | +5.94% | 24.2만 |
|---|
| 2026.04.08 | ₩106,444 | ₩111,099 | ₩102,475 | ₩110,392 | +3.71% | 25.9만 |
|---|
| 2026.04.07 | ₩98,547 | ₩103,376 | ₩94,966 | ₩102,535 | +4.05% | 16.4만 |
|---|
| 2026.04.06 | ₩96,173 | ₩102,709 | ₩95,372 | ₩100,014 | +3.99% | 16.4만 |
|---|
| 2026.04.02 | ₩93,452 | ₩97,480 | ₩91,411 | ₩95,319 | +2.00% | 18.9만 |
|---|
| 2026.04.01 | ₩99,614 | ₩101,642 | ₩92,238 | ₩95,666 | -3.96% | 31.8만 |
|---|
| 2026.03.31 | ₩93,292 | ₩100,048 | ₩92,565 | ₩97,333 | +4.33% | 20.6만 |
|---|
| 2026.03.30 | ₩94,559 | ₩97,026 | ₩88,303 | ₩91,304 | -3.44% | 17.9만 |
|---|
| 2026.03.27 | ₩96,079 | ₩99,574 | ₩92,585 | ₩93,505 | -2.68% | 17.8만 |
|---|
| 2026.03.26 | ₩97,987 | ₩99,661 | ₩96,099 | ₩97,787 | -0.20% | 13.4만 |
|---|
| 2026.03.25 | ₩98,400 | ₩102,722 | ₩97,920 | ₩98,841 | +0.45% | 15.1만 |
|---|
| 2026.03.24 | ₩94,786 | ₩96,493 | ₩92,838 | ₩96,293 | +1.59% | 6.9만 |
|---|
| 2026.03.23 | ₩97,120 | ₩100,975 | ₩96,666 | ₩96,666 | -0.47% | 17.7만 |
|---|
| 2026.03.20 | ₩96,520 | ₩99,427 | ₩94,492 | ₩95,532 | -1.02% | 29.6만 |
|---|
| 2026.03.19 | ₩93,372 | ₩97,487 | ₩92,475 | ₩96,413 | +3.26% | 22.4만 |
|---|
| 2026.03.18 | ₩94,719 | ₩95,106 | ₩92,718 | ₩93,172 | -1.63% | 7.9만 |
|---|
| 2026.03.17 | ₩98,494 | ₩101,415 | ₩96,106 | ₩96,213 | -2.32% | 9.2만 |
|---|
| 2026.03.16 | ₩98,200 | ₩102,394 | ₩97,280 | ₩97,653 | -0.56% | 11.1만 |
|---|
| 2026.03.13 | ₩97,146 | ₩100,348 | ₩94,625 | ₩96,039 | -1.14% | 19.7만 |
|---|
| 2026.03.12 | ₩97,827 | ₩100,755 | ₩92,051 | ₩96,373 | -1.49% | 23.5만 |
|---|
| 2026.03.11 | ₩105,310 | ₩107,257 | ₩98,554 | ₩101,148 | -3.95% | 22.7만 |
|---|
| 2026.03.10 | ₩105,870 | ₩112,433 | ₩105,737 | ₩106,217 | +0.33% | 11.3만 |
|---|
| 2026.03.09 | ₩100,521 | ₩109,365 | ₩98,547 | ₩107,324 | +6.77% | 8만 |
|---|
| 2026.03.06 | ₩102,722 | ₩104,043 | ₩97,807 | ₩102,535 | -0.18% | 11.7만 |
|---|
| 2026.03.05 | ₩105,790 | ₩107,377 | ₩102,989 | ₩103,776 | -1.90% | 14.9만 |
|---|
| 2026.03.04 | ₩106,710 | ₩108,111 | ₩105,723 | ₩105,790 | -0.86% | 6.4만 |
|---|
| 2026.03.03 | ₩107,244 | ₩108,044 | ₩104,810 | ₩106,710 | -0.50% | 6.8만 |
|---|
| 2026.03.02 | ₩108,071 | ₩111,072 | ₩105,897 | ₩110,459 | +2.21% | 7.6만 |
|---|
| 2026.02.27 | ₩112,379 | ₩114,880 | ₩108,098 | ₩111,806 | -0.51% | 5.5만 |
|---|
| 2026.02.26 | ₩121,316 | ₩121,316 | ₩112,393 | ₩114,047 | -5.99% | 9.8만 |
|---|
| 2026.02.25 | ₩120,036 | ₩121,370 | ₩116,421 | ₩120,049 | +0.01% | 7.2만 |
|---|
| 2026.02.24 | ₩115,047 | ₩121,383 | ₩114,047 | ₩118,835 | +3.29% | 9.4만 |
|---|
| 2026.02.23 | ₩115,060 | ₩115,901 | ₩107,617 | ₩115,381 | +0.28% | 11만 |
|---|
| 2026.02.20 | ₩113,527 | ₩117,088 | ₩110,325 | ₩114,020 | +0.43% | 8.8만 |
|---|
| 2026.02.19 | ₩105,657 | ₩115,447 | ₩104,043 | ₩114,820 | +8.67% | 11.8만 |
|---|
| 2026.02.18 | ₩111,766 | ₩112,459 | ₩106,890 | ₩107,111 | -4.17% | 5.4만 |
|---|
| 2026.02.17 | ₩103,509 | ₩112,926 | ₩101,815 | ₩111,926 | +8.13% | 6.2만 |
|---|
| 2026.02.13 | ₩107,818 | ₩110,552 | ₩98,987 | ₩103,909 | -3.62% | 7.4만 |
|---|
| 2026.02.12 | ₩103,936 | ₩108,204 | ₩99,981 | ₩107,471 | +3.40% | 21.7만 |
|---|
| 2026.02.11 | ₩100,708 | ₩104,449 | ₩98,354 | ₩103,936 | +3.21% | 16.5만 |
|---|
| 2026.02.10 | ₩101,668 | ₩102,989 | ₩98,734 | ₩99,881 | -1.76% | 7.8만 |
|---|
| 2026.02.09 | ₩102,002 | ₩104,496 | ₩98,187 | ₩99,881 | -2.08% | 7.7만 |
|---|
| 2026.02.06 | ₩99,761 | ₩103,709 | ₩99,543 | ₩101,335 | +1.58% | 11.7만 |
|---|
| 2026.02.05 | ₩100,388 | ₩108,044 | ₩96,139 | ₩97,480 | -2.90% | 12.9만 |
|---|
| 2026.02.04 | ₩102,429 | ₩102,429 | ₩97,133 | ₩101,375 | -1.03% | 17.9만 |
|---|
| 2026.02.03 | ₩104,723 | ₩108,044 | ₩100,815 | ₩101,628 | -2.96% | 7.9만 |
|---|
| 2026.02.02 | ₩102,989 | ₩111,179 | ₩102,709 | ₩104,896 | +1.85% | 16.6만 |
|---|
| 2026.01.30 | ₩108,978 | ₩108,978 | ₩103,242 | ₩103,709 | -4.83% | 19.7만 |
|---|
| 2026.01.29 | ₩107,031 | ₩112,646 | ₩105,377 | ₩110,018 | +2.79% | 12.3만 |
|---|
| 2026.01.28 | ₩113,380 | ₩113,940 | ₩107,031 | ₩107,031 | -5.60% | 7.3만 |
|---|
| 2026.01.27 | ₩113,780 | ₩116,821 | ₩111,372 | ₩113,380 | -0.35% | 8.2만 |
|---|
| 2026.01.26 | ₩115,714 | ₩116,048 | ₩113,380 | ₩114,914 | -0.69% | 4.9만 |
|---|
| 2026.01.23 | ₩119,662 | ₩119,829 | ₩114,727 | ₩116,048 | -3.02% | 8.2만 |
|---|
| 2026.01.22 | ₩115,421 | ₩121,383 | ₩115,421 | ₩120,569 | +4.46% | 12.4만 |
|---|
| 2026.01.21 | ₩111,126 | ₩115,381 | ₩109,005 | ₩114,767 | +3.28% | 8.4만 |
|---|
| 2026.01.20 | ₩116,181 | ₩118,715 | ₩109,445 | ₩110,712 | -4.71% | 27.3만 |
|---|
| 2026.01.16 | ₩119,502 | ₩119,609 | ₩115,641 | ₩117,381 | -1.77% | 12.9만 |
|---|
| 2026.01.15 | ₩118,449 | ₩120,449 | ₩117,088 | ₩119,929 | +1.25% | 9만 |
|---|
| 2026.01.14 | ₩120,049 | ₩122,050 | ₩117,795 | ₩120,343 | +0.24% | 9.6만 |
|---|
| 2026.01.13 | ₩117,101 | ₩122,717 | ₩117,101 | ₩119,262 | +1.85% | 18.5만 |
|---|
| 2026.01.12 | ₩118,489 | ₩120,089 | ₩114,620 | ₩118,275 | -0.18% | 10.8만 |
|---|
| 2026.01.09 | ₩120,209 | ₩123,697 | ₩114,240 | ₩115,714 | -3.74% | 18.2만 |
|---|
| 2026.01.08 | ₩127,546 | ₩127,546 | ₩115,087 | ₩120,063 | -5.87% | 97.6만 |
|---|
| 2026.01.07 | ₩122,237 | ₩133,001 | ₩106,043 | ₩128,032 | +4.74% | 46.4만 |
|---|
| 2026.01.06 | ₩159,799 | ₩165,068 | ₩119,098 | ₩124,331 | -22.20% | 112.3만 |
|---|
| 2026.01.05 | ₩110,992 | ₩110,992 | ₩96,086 | ₩106,724 | -3.85% | 26.2만 |
|---|
| 2026.01.02 | ₩106,057 | ₩112,820 | ₩101,375 | ₩111,326 | +4.97% | 31.1만 |
|---|
| 2025.12.31 | ₩100,188 | ₩107,911 | ₩100,188 | ₩104,096 | +3.90% | 32.3만 |
|---|
| 2025.12.30 | ₩104,389 | ₩108,044 | ₩100,975 | ₩101,175 | -3.08% | 26.3만 |
|---|
| 2025.12.29 | ₩108,404 | ₩109,512 | ₩103,642 | ₩104,203 | -3.88% | 14.2만 |
|---|
| 2025.12.26 | ₩113,433 | ₩118,268 | ₩108,778 | ₩109,538 | -3.43% | 18.8만 |
|---|
| 2025.12.24 | ₩112,913 | ₩119,658 | ₩112,046 | ₩112,926 | +0.01% | 11.8만 |
|---|
| 2025.12.23 | ₩110,832 | ₩115,421 | ₩110,585 | ₩112,406 | +1.42% | 10.9만 |
|---|
| 2025.12.22 | ₩111,046 | ₩113,266 | ₩109,291 | ₩110,725 | -0.29% | 18만 |
|---|
| 2025.12.19 | ₩104,696 | ₩116,848 | ₩104,696 | ₩112,046 | +7.02% | 15.9만 |
|---|
| 2025.12.18 | ₩117,488 | ₩117,488 | ₩103,776 | ₩105,216 | -10.45% | 18.4만 |
|---|
| 2025.12.17 | ₩124,985 | ₩125,385 | ₩111,246 | ₩117,488 | -6.00% | 20.5만 |
|---|
| 2025.12.16 | ₩113,126 | ₩130,387 | ₩113,126 | ₩125,371 | +10.82% | 35.1만 |
|---|
| 2025.12.15 | ₩113,580 | ₩117,381 | ₩113,180 | ₩114,273 | +0.61% | 11.5만 |
|---|
| 2025.12.12 | ₩118,995 | ₩124,584 | ₩109,259 | ₩112,299 | -5.63% | 8.4만 |
|---|
| 2025.12.11 | ₩113,113 | ₩123,825 | ₩105,590 | ₩118,729 | +4.96% | 14.3만 |
|---|
| 2025.12.10 | ₩103,549 | ₩115,681 | ₩103,416 | ₩112,566 | +8.71% | 8.8만 |
|---|
| 2025.12.09 | ₩106,977 | ₩109,271 | ₩102,842 | ₩103,242 | -3.49% | 6.9만 |
|---|
| 2025.12.08 | ₩107,551 | ₩117,381 | ₩100,134 | ₩108,204 | +0.61% | 16.8만 |
|---|
| 2025.12.05 | ₩97,347 | ₩109,378 | ₩96,226 | ₩107,377 | +10.30% | 19.7만 |
|---|
| 2025.12.04 | ₩96,960 | ₩98,774 | ₩94,839 | ₩96,706 | -0.26% | 12.5만 |
|---|
| 2025.12.03 | ₩94,039 | ₩99,748 | ₩92,195 | ₩98,787 | +5.05% | 36.5만 |
|---|
| 2025.12.02 | ₩93,305 | ₩101,362 | ₩92,971 | ₩93,825 | +0.56% | 28.3만 |
|---|
| 2025.12.01 | ₩93,038 | ₩95,866 | ₩91,277 | ₩93,705 | +0.72% | 10.5만 |
|---|
| 2025.11.28 | ₩89,530 | ₩95,359 | ₩88,223 | ₩93,372 | +4.29% | 5.4만 |
|---|
| 2025.11.26 | ₩87,689 | ₩89,530 | ₩85,368 | ₩88,250 | +0.64% | 5.6만 |
|---|
| 2025.11.25 | ₩81,060 | ₩87,823 | ₩78,712 | ₩87,409 | +7.83% | 9.1만 |
|---|
| 2025.11.24 | ₩78,766 | ₩81,220 | ₩78,699 | ₩80,660 | +2.40% | 9만 |
|---|
| 2025.11.21 | ₩76,458 | ₩80,340 | ₩75,564 | ₩78,152 | +2.22% | 25.6만 |
|---|
| 2025.11.20 | ₩78,699 | ₩80,566 | ₩76,178 | ₩76,618 | -2.64% | 9.3만 |
|---|
| 2025.11.19 | ₩76,711 | ₩79,219 | ₩76,044 | ₩77,752 | +1.36% | 11.9만 |
|---|
| 2025.11.18 | ₩76,178 | ₩79,913 | ₩76,178 | ₩77,005 | +1.09% | 20.2만 |
|---|
| 2025.11.17 | ₩77,138 | ₩81,367 | ₩76,031 | ₩77,365 | +0.29% | 22.2만 |
|---|
| 2025.11.14 | ₩76,418 | ₩80,600 | ₩75,057 | ₩77,218 | +1.05% | 20.7만 |
|---|
| 2025.11.13 | ₩80,593 | ₩82,444 | ₩75,244 | ₩77,845 | -3.41% | 35.9만 |
|---|
| 2025.11.12 | ₩80,019 | ₩82,034 | ₩78,032 | ₩80,233 | +0.27% | 28.8만 |
|---|
| 2025.11.11 | ₩79,046 | ₩79,046 | ₩73,377 | ₩79,019 | -0.03% | 48.5만 |
|---|
| 2025.11.10 | ₩78,699 | ₩80,700 | ₩77,192 | ₩79,099 | +0.51% | 26만 |
|---|
| 2025.11.07 | ₩76,978 | ₩79,099 | ₩74,030 | ₩78,419 | +1.87% | 8.3만 |
|---|
| 2025.11.06 | ₩69,535 | ₩75,791 | ₩69,535 | ₩74,844 | +7.63% | 10.8만 |
|---|
| 2025.11.05 | ₩68,308 | ₩71,296 | ₩66,694 | ₩69,589 | +1.87% | 8.3만 |
|---|
| 2025.11.04 | ₩68,161 | ₩70,069 | ₩66,694 | ₩68,415 | +0.37% | 14.2만 |
|---|
| 2025.11.03 | ₩73,483 | ₩74,697 | ₩68,028 | ₩68,641 | -6.59% | 7.4만 |
|---|
| 2025.10.31 | ₩72,576 | ₩74,050 | ₩69,895 | ₩73,030 | +0.62% | 12.5만 |
|---|
| 2025.10.30 | ₩70,576 | ₩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 | ₩78,659 | ₩78,762 | ₩72,817 | ₩76,645 | -2.56% | 19.5만 |
|---|
| 2025.10.27 | ₩83,007 | ₩84,935 | ₩76,338 | ₩78,405 | -5.54% | 26.1만 |
|---|
| 2025.10.24 | ₩82,967 | ₩86,442 | ₩81,087 | ₩81,607 | -1.64% | 30.3만 |
|---|
| 2025.10.23 | ₩82,901 | ₩86,169 | ₩81,433 | ₩82,087 | -0.98% | 20.4만 |
|---|
| 2025.10.22 | ₩92,958 | ₩92,971 | ₩79,833 | ₩82,954 | -10.76% | 14.9만 |
|---|
| 2025.10.21 | ₩88,690 | ₩92,665 | ₩85,595 | ₩92,611 | +4.42% | 25.9만 |
|---|
| 2025.10.20 | ₩84,555 | ₩90,264 | ₩82,974 | ₩87,649 | +3.66% | 18.6만 |
|---|
| 2025.10.17 | ₩87,623 | ₩92,998 | ₩83,528 | ₩84,221 | -3.88% | 8.1만 |
|---|
| 2025.10.16 | ₩90,650 | ₩93,618 | ₩84,968 | ₩88,570 | -2.30% | 10.9만 |
|---|
| 2025.10.15 | ₩91,624 | ₩93,678 | ₩84,841 | ₩90,757 | -0.95% | 20.2만 |
|---|
| 2025.10.14 | ₩84,061 | ₩92,745 | ₩76,031 | ₩91,197 | +8.49% | 19.6만 |
|---|
| 2025.10.13 | ₩84,888 | ₩87,236 | ₩78,219 | ₩86,662 | +2.09% | 8.5만 |
|---|
| 2025.10.10 | ₩82,300 | ₩86,636 | ₩79,833 | ₩84,421 | +2.58% | 11.2만 |
|---|