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 | ₩69,950 | ₩74,392 | ₩69,230 | ₩72,084 | +3.05% | 9.8만 |
| 2026.10.08 | ₩68,030 | ₩70,204 | ₩65,736 | ₩69,350 | +1.94% | 6.8만 |
| 2026.10.07 | ₩62,989 | ₩70,697 | ₩62,989 | ₩69,350 | +10.10% | 68.9만 |
| 2026.10.06 | ₩66,403 | ₩66,683 | ₩63,482 | ₩64,349 | -3.09% | 10.8만 |
| 2026.10.05 | ₩67,603 | ₩68,463 | ₩65,463 | ₩66,403 | -1.78% | 5.6만 |
| 2026.10.02 | ₩66,163 | ₩68,070 | ₩65,016 | ₩67,603 | +2.18% | 15.5만 |
| 2026.10.01 | ₩66,070 | ₩69,510 | ₩64,723 | ₩65,629 | -0.67% | 16.7만 |
| 2026.09.30 | ₩66,683 | ₩67,958 | ₩65,363 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,443 |
| -0.36% |
| 8만 |
| 2026.09.29 | ₩70,904 | ₩70,904 | ₩66,056 | ₩66,336 | -6.44% | 9.7만 |
|---|
| 2026.09.28 | ₩70,271 | ₩70,271 | ₩66,087 | ₩68,897 | -1.95% | 9.2만 |
|---|
| 2026.09.25 | ₩71,124 | ₩72,504 | ₩68,563 | ₩69,084 | -2.87% | 21.1만 |
|---|
| 2026.09.24 | ₩77,232 | ₩77,752 | ₩70,557 | ₩71,364 | -7.60% | 13만 |
|---|
| 2026.09.23 | ₩80,606 | ₩80,606 | ₩75,352 | ₩77,246 | -4.17% | 9만 |
|---|
| 2026.09.22 | ₩80,500 | ₩83,287 | ₩80,220 | ₩80,913 | +0.51% | 6.5만 |
|---|
| 2026.09.21 | ₩82,660 | ₩82,660 | ₩78,919 | ₩79,299 | -4.07% | 9.2만 |
|---|
| 2026.09.18 | ₩81,767 | ₩82,834 | ₩80,653 | ₩81,327 | -0.54% | 14.2만 |
|---|
| 2026.09.17 | ₩80,260 | ₩83,034 | ₩79,873 | ₩82,087 | +2.28% | 6.7만 |
|---|
| 2026.09.16 | ₩80,313 | ₩81,460 | ₩76,792 | ₩78,833 | -1.84% | 9.7만 |
|---|
| 2026.09.15 | ₩82,554 | ₩82,554 | ₩79,013 | ₩80,313 | -2.71% | 5.9만 |
|---|
| 2026.09.14 | ₩84,421 | ₩85,214 | ₩83,794 | ₩84,527 | +0.13% | 4.2만 |
|---|
| 2026.09.11 | ₩88,355 | ₩88,355 | ₩83,244 | ₩84,261 | -4.63% | 12.9만 |
|---|
| 2026.09.10 | ₩85,328 | ₩88,022 | ₩84,274 | ₩86,688 | +1.59% | 8.7만 |
|---|
| 2026.09.09 | ₩88,742 | ₩90,369 | ₩86,338 | ₩86,768 | -2.22% | 4.3만 |
|---|
| 2026.09.08 | ₩86,781 | ₩90,382 | ₩85,754 | ₩89,235 | +2.83% | 6.5만 |
|---|
| 2026.09.04 | ₩90,475 | ₩92,109 | ₩86,061 | ₩86,901 | -3.95% | 9.3만 |
|---|
| 2026.09.03 | ₩95,957 | ₩95,984 | ₩89,689 | ₩90,716 | -5.46% | 13.1만 |
|---|
| 2026.09.02 | ₩95,250 | ₩97,797 | ₩94,510 | ₩94,850 | -0.42% | 6.7만 |
|---|
| 2026.09.01 | ₩94,383 | ₩96,804 | ₩93,029 | ₩94,476 | +0.10% | 6.6만 |
|---|
| 2026.08.31 | ₩95,797 | ₩96,197 | ₩94,476 | ₩95,663 | -0.14% | 5.2만 |
|---|
| 2026.08.28 | ₩98,131 | ₩99,118 | ₩96,230 | ₩97,104 | -1.05% | 10.7만 |
|---|
| 2026.08.27 | ₩102,278 | ₩102,425 | ₩98,597 | ₩99,404 | -2.81% | 6.2만 |
|---|
| 2026.08.26 | ₩106,346 | ₩106,386 | ₩101,912 | ₩102,198 | -3.90% | 7.1만 |
|---|
| 2026.08.25 | ₩104,506 | ₩110,027 | ₩104,466 | ₩106,013 | +1.44% | 16만 |
|---|
| 2026.08.24 | ₩102,759 | ₩105,239 | ₩99,278 | ₩102,725 | -0.03% | 10.8만 |
|---|
| 2026.08.21 | ₩105,212 | ₩106,106 | ₩103,005 | ₩103,252 | -1.86% | 16.6만 |
|---|
| 2026.08.20 | ₩111,161 | ₩113,361 | ₩104,519 | ₩104,772 | -5.75% | 12.4만 |
|---|
| 2026.08.19 | ₩114,428 | ₩116,028 | ₩111,014 | ₩113,014 | -1.24% | 11.6만 |
|---|
| 2026.08.18 | ₩105,999 | ₩112,594 | ₩104,992 | ₩112,081 | +5.74% | 12.8만 |
|---|
| 2026.08.17 | ₩101,918 | ₩106,920 | ₩100,685 | ₩105,999 | +4.00% | 31.2만 |
|---|
| 2026.08.14 | ₩102,732 | ₩103,999 | ₩100,405 | ₩101,945 | -0.77% | 15.1만 |
|---|
| 2026.08.13 | ₩107,026 | ₩107,026 | ₩102,692 | ₩104,025 | -2.80% | 7.8만 |
|---|
| 2026.08.12 | ₩107,680 | ₩108,467 | ₩104,492 | ₩105,853 | -1.70% | 10.8만 |
|---|
| 2026.08.11 | ₩108,093 | ₩108,693 | ₩105,599 | ₩107,026 | -0.99% | 35만 |
|---|
| 2026.08.10 | ₩105,092 | ₩108,427 | ₩103,132 | ₩107,746 | +2.53% | 11.8만 |
|---|
| 2026.08.07 | ₩108,920 | ₩110,694 | ₩104,025 | ₩105,799 | -2.87% | 15.6만 |
|---|
| 2026.08.06 | ₩106,319 | ₩110,520 | ₩106,319 | ₩107,760 | +1.35% | 14.1만 |
|---|
| 2026.08.05 | ₩103,799 | ₩106,826 | ₩103,025 | ₩106,693 | +2.79% | 11.7만 |
|---|
| 2026.08.04 | ₩100,065 | ₩105,359 | ₩98,958 | ₩103,159 | +3.09% | 16.7만 |
|---|
| 2026.08.03 | ₩97,811 | ₩100,563 | ₩94,703 | ₩98,397 | +0.60% | 27.6만 |
|---|
| 2026.07.31 | ₩98,544 | ₩99,344 | ₩95,143 | ₩97,704 | -0.85% | 21.3만 |
|---|
| 2026.07.30 | ₩95,477 | ₩100,691 | ₩95,283 | ₩99,531 | +4.25% | 20.7만 |
|---|
| 2026.07.29 | ₩96,224 | ₩97,544 | ₩91,756 | ₩94,770 | -1.51% | 19.7만 |
|---|
| 2026.07.28 | ₩96,170 | ₩97,371 | ₩93,623 | ₩95,970 | -0.21% | 23.9만 |
|---|
| 2026.07.27 | ₩94,583 | ₩98,678 | ₩93,570 | ₩95,903 | +1.40% | 19.5만 |
|---|
| 2026.07.24 | ₩95,984 | ₩98,017 | ₩94,096 | ₩95,130 | -0.89% | 34.6만 |
|---|
| 2026.07.23 | ₩99,438 | ₩100,438 | ₩94,243 | ₩95,077 | -4.39% | 24.8만 |
|---|
| 2026.07.22 | ₩102,025 | ₩102,705 | ₩100,051 | ₩100,638 | -1.36% | 17.2만 |
|---|
| 2026.07.21 | ₩98,704 | ₩104,639 | ₩98,704 | ₩103,079 | +4.43% | 13.6만 |
|---|
| 2026.07.20 | ₩100,451 | ₩104,159 | ₩98,858 | ₩99,504 | -0.94% | 21.2만 |
|---|
| 2026.07.17 | ₩97,504 | ₩105,626 | ₩97,504 | ₩101,518 | +4.12% | 15.7만 |
|---|
| 2026.07.16 | ₩100,785 | ₩103,559 | ₩97,357 | ₩98,998 | -1.77% | 33만 |
|---|
| 2026.07.15 | ₩97,744 | ₩102,925 | ₩94,703 | ₩101,251 | +3.59% | 29.7만 |
|---|
| 2026.07.14 | ₩101,985 | ₩103,359 | ₩98,279 | ₩98,731 | -3.19% | 24.9만 |
|---|
| 2026.07.13 | ₩101,945 | ₩102,812 | ₩97,371 | ₩101,265 | -0.67% | 39만 |
|---|
| 2026.07.10 | ₩103,252 | ₩104,386 | ₩94,983 | ₩103,812 | +0.54% | 33.1만 |
|---|
| 2026.07.09 | ₩94,010 | ₩105,159 | ₩93,863 | ₩104,292 | +10.94% | 21.9만 |
|---|
| 2026.07.08 | ₩84,607 | ₩93,676 | ₩84,607 | ₩93,196 | +10.15% | 25.4만 |
|---|
| 2026.07.07 | ₩90,516 | ₩90,516 | ₩84,814 | ₩86,208 | -4.76% | 25.4만 |
|---|
| 2026.07.06 | ₩90,462 | ₩92,576 | ₩86,928 | ₩88,888 | -1.74% | 32.1만 |
|---|
| 2026.07.02 | ₩89,355 | ₩92,689 | ₩87,795 | ₩90,155 | +0.90% | 23.5만 |
|---|
| 2026.07.01 | ₩93,476 | ₩97,424 | ₩86,928 | ₩88,742 | -5.06% | 57.6만 |
|---|
| 2026.06.30 | ₩92,063 | ₩98,137 | ₩91,929 | ₩93,623 | +1.69% | 26만 |
|---|
| 2026.06.29 | ₩87,915 | ₩93,410 | ₩86,928 | ₩92,263 | +4.95% | 33.5만 |
|---|
| 2026.06.26 | ₩84,994 | ₩88,262 | ₩84,021 | ₩87,741 | +3.23% | 36.5만 |
|---|
| 2026.06.25 | ₩88,195 | ₩89,542 | ₩84,407 | ₩84,874 | -3.77% | 15.2만 |
|---|
| 2026.06.24 | ₩86,861 | ₩91,409 | ₩84,261 | ₩88,315 | +1.67% | 34.8만 |
|---|
| 2026.06.23 | ₩84,154 | ₩90,956 | ₩84,141 | ₩86,861 | +3.22% | 23.5만 |
|---|
| 2026.06.22 | ₩81,247 | ₩85,101 | ₩80,153 | ₩84,674 | +4.22% | 34.8만 |
|---|
| 2026.06.18 | ₩81,647 | ₩83,420 | ₩78,686 | ₩80,900 | -0.91% | 23.9만 |
|---|
| 2026.06.17 | ₩79,740 | ₩82,447 | ₩77,492 | ₩79,379 | -0.45% | 15.3만 |
|---|
| 2026.06.16 | ₩79,459 | ₩81,280 | ₩75,312 | ₩79,780 | +0.40% | 22.4만 |
|---|
| 2026.06.15 | ₩82,500 | ₩83,420 | ₩78,686 | ₩78,913 | -4.35% | 93.9만 |
|---|
| 2026.06.12 | ₩82,113 | ₩84,474 | ₩78,966 | ₩81,287 | -1.01% | 65.9만 |
|---|
| 2026.06.11 | ₩82,647 | ₩82,911 | ₩79,526 | ₩82,113 | -0.65% | 58.3만 |
|---|
| 2026.06.10 | ₩89,955 | ₩93,183 | ₩80,973 | ₩82,100 | -8.73% | 70.8만 |
|---|
| 2026.06.09 | ₩88,728 | ₩93,323 | ₩88,035 | ₩90,422 | +1.91% | 36.6만 |
|---|
| 2026.06.08 | ₩93,463 | ₩94,303 | ₩82,474 | ₩87,061 | -6.85% | 35.3만 |
|---|
| 2026.06.05 | ₩98,211 | ₩98,211 | ₩89,409 | ₩92,023 | -6.30% | 71.2만 |
|---|
| 2026.06.04 | ₩100,238 | ₩102,365 | ₩96,957 | ₩99,358 | -0.88% | 82.5만 |
|---|
| 2026.06.03 | ₩100,878 | ₩104,519 | ₩99,011 | ₩99,251 | -1.61% | 76.2만 |
|---|
| 2026.06.02 | ₩107,373 | ₩107,884 | ₩99,958 | ₩102,398 | -4.63% | 50.9만 |
|---|
| 2026.06.01 | ₩116,042 | ₩118,029 | ₩107,693 | ₩108,053 | -6.88% | 32.7만 |
|---|
| 2026.05.29 | ₩118,336 | ₩120,923 | ₩116,562 | ₩117,455 | -0.74% | 22만 |
|---|
| 2026.05.28 | ₩115,695 | ₩120,550 | ₩114,695 | ₩119,349 | +3.16% | 26.5만 |
|---|
| 2026.05.27 | ₩115,442 | ₩122,697 | ₩114,168 | ₩116,082 | +0.55% | 25.3만 |
|---|
| 2026.05.26 | ₩112,454 | ₩115,628 | ₩111,107 | ₩115,068 | +2.32% | 19.9만 |
|---|
| 2026.05.22 | ₩111,187 | ₩115,435 | ₩108,840 | ₩111,361 | +0.16% | 28.1만 |
|---|
| 2026.05.21 | ₩108,440 | ₩113,041 | ₩106,386 | ₩111,014 | +2.37% | 51.8만 |
|---|
| 2026.05.20 | ₩102,678 | ₩110,854 | ₩102,678 | ₩110,400 | +7.52% | 20.1만 |
|---|
| 2026.05.19 | ₩98,958 | ₩100,358 | ₩97,337 | ₩99,411 | +0.46% | 23.6만 |
|---|
| 2026.05.18 | ₩102,732 | ₩105,426 | ₩96,604 | ₩100,025 | -2.64% | 35.7만 |
|---|
| 2026.05.15 | ₩103,052 | ₩108,853 | ₩98,397 | ₩103,319 | +0.26% | 27만 |
|---|
| 2026.05.14 | ₩113,655 | ₩113,655 | ₩103,185 | ₩103,545 | -8.89% | 36.5만 |
|---|
| 2026.05.13 | ₩111,534 | ₩114,695 | ₩109,373 | ₩112,801 | +1.14% | 14.7만 |
|---|
| 2026.05.12 | ₩114,201 | ₩115,368 | ₩111,387 | ₩112,894 | -1.14% | 12.7만 |
|---|
| 2026.05.11 | ₩113,588 | ₩116,028 | ₩111,701 | ₩115,428 | +1.62% | 14.9만 |
|---|
| 2026.05.08 | ₩119,496 | ₩120,029 | ₩113,855 | ₩114,028 | -4.58% | 15만 |
|---|
| 2026.05.07 | ₩119,123 | ₩120,129 | ₩116,042 | ₩118,449 | -0.57% | 14만 |
|---|
| 2026.05.06 | ₩117,229 | ₩120,029 | ₩114,621 | ₩118,562 | +1.14% | 14.5만 |
|---|
| 2026.05.05 | ₩111,494 | ₩116,509 | ₩108,496 | ₩114,988 | +3.13% | 17.9만 |
|---|
| 2026.05.04 | ₩115,362 | ₩116,695 | ₩108,413 | ₩111,041 | -3.75% | 22.7만 |
|---|
| 2026.05.01 | ₩116,228 | ₩120,029 | ₩115,215 | ₩115,975 | -0.22% | 37.9만 |
|---|
| 2026.04.30 | ₩118,656 | ₩120,149 | ₩115,468 | ₩117,295 | -1.15% | 16.1만 |
|---|
| 2026.04.29 | ₩117,762 | ₩121,363 | ₩115,175 | ₩118,842 | +0.92% | 16.4만 |
|---|
| 2026.04.28 | ₩118,469 | ₩120,696 | ₩114,021 | ₩118,682 | +0.18% | 27.5만 |
|---|
| 2026.04.27 | ₩117,936 | ₩122,697 | ₩117,362 | ₩120,349 | +2.05% | 21.8만 |
|---|
| 2026.04.24 | ₩117,722 | ₩121,516 | ₩114,695 | ₩118,909 | +1.01% | 12.6만 |
|---|
| 2026.04.23 | ₩120,229 | ₩120,950 | ₩117,135 | ₩118,269 | -1.63% | 19.2만 |
|---|
| 2026.04.22 | ₩116,535 | ₩120,229 | ₩116,028 | ₩120,229 | +3.17% | 15.4만 |
|---|
| 2026.04.21 | ₩120,536 | ₩121,183 | ₩114,161 | ₩116,589 | -3.28% | 23.5만 |
|---|
| 2026.04.20 | ₩121,643 | ₩123,097 | ₩118,696 | ₩121,083 | -0.46% | 7.7만 |
|---|
| 2026.04.17 | ₩120,483 | ₩123,217 | ₩119,296 | ₩119,896 | -0.49% | 11.5만 |
|---|
| 2026.04.16 | ₩118,696 | ₩119,403 | ₩114,695 | ₩118,229 | -0.39% | 19.8만 |
|---|
| 2026.04.15 | ₩118,269 | ₩120,396 | ₩116,709 | ₩119,523 | +1.06% | 10.8만 |
|---|
| 2026.04.14 | ₩113,641 | ₩120,510 | ₩113,641 | ₩118,882 | +4.61% | 9.9만 |
|---|
| 2026.04.13 | ₩112,281 | ₩116,028 | ₩109,347 | ₩113,601 | +1.18% | 13.8만 |
|---|
| 2026.04.10 | ₩114,135 | ₩114,135 | ₩109,907 | ₩111,427 | -2.37% | 15.9만 |
|---|
| 2026.04.09 | ₩108,146 | ₩115,282 | ₩106,506 | ₩114,575 | +5.94% | 24.2만 |
|---|
| 2026.04.08 | ₩106,426 | ₩111,081 | ₩102,458 | ₩110,374 | +3.71% | 25.9만 |
|---|
| 2026.04.07 | ₩98,531 | ₩103,359 | ₩94,950 | ₩102,518 | +4.05% | 16.4만 |
|---|
| 2026.04.06 | ₩96,157 | ₩102,692 | ₩95,357 | ₩99,998 | +3.99% | 16.4만 |
|---|
| 2026.04.02 | ₩93,436 | ₩97,464 | ₩91,396 | ₩95,303 | +2.00% | 18.9만 |
|---|
| 2026.04.01 | ₩99,598 | ₩101,625 | ₩92,223 | ₩95,650 | -3.96% | 31.8만 |
|---|
| 2026.03.31 | ₩93,276 | ₩100,031 | ₩92,549 | ₩97,317 | +4.33% | 20.6만 |
|---|
| 2026.03.30 | ₩94,543 | ₩97,010 | ₩88,288 | ₩91,289 | -3.44% | 17.9만 |
|---|
| 2026.03.27 | ₩96,064 | ₩99,558 | ₩92,569 | ₩93,490 | -2.68% | 17.8만 |
|---|
| 2026.03.26 | ₩97,971 | ₩99,644 | ₩96,084 | ₩97,771 | -0.20% | 13.4만 |
|---|
| 2026.03.25 | ₩98,384 | ₩102,705 | ₩97,904 | ₩98,824 | +0.45% | 15.1만 |
|---|
| 2026.03.24 | ₩94,770 | ₩96,477 | ₩92,823 | ₩96,277 | +1.59% | 6.9만 |
|---|
| 2026.03.23 | ₩97,104 | ₩100,958 | ₩96,650 | ₩96,650 | -0.47% | 17.7만 |
|---|
| 2026.03.20 | ₩96,504 | ₩99,411 | ₩94,476 | ₩95,517 | -1.02% | 29.6만 |
|---|
| 2026.03.19 | ₩93,356 | ₩97,471 | ₩92,460 | ₩96,397 | +3.26% | 22.4만 |
|---|
| 2026.03.18 | ₩94,703 | ₩95,090 | ₩92,703 | ₩93,156 | -1.63% | 7.9만 |
|---|
| 2026.03.17 | ₩98,477 | ₩101,398 | ₩96,090 | ₩96,197 | -2.32% | 9.2만 |
|---|
| 2026.03.16 | ₩98,184 | ₩102,377 | ₩97,264 | ₩97,637 | -0.56% | 11.1만 |
|---|
| 2026.03.13 | ₩97,130 | ₩100,331 | ₩94,610 | ₩96,024 | -1.14% | 19.7만 |
|---|
| 2026.03.12 | ₩97,811 | ₩100,738 | ₩92,036 | ₩96,357 | -1.49% | 23.5만 |
|---|
| 2026.03.11 | ₩105,292 | ₩107,240 | ₩98,537 | ₩101,131 | -3.95% | 22.7만 |
|---|
| 2026.03.10 | ₩105,853 | ₩112,414 | ₩105,719 | ₩106,199 | +0.33% | 11.3만 |
|---|
| 2026.03.09 | ₩100,505 | ₩109,347 | ₩98,531 | ₩107,306 | +6.77% | 8만 |
|---|
| 2026.03.06 | ₩102,705 | ₩104,025 | ₩97,791 | ₩102,518 | -0.18% | 11.7만 |
|---|
| 2026.03.05 | ₩105,773 | ₩107,360 | ₩102,972 | ₩103,759 | -1.90% | 14.9만 |
|---|
| 2026.03.04 | ₩106,693 | ₩108,093 | ₩105,706 | ₩105,773 | -0.86% | 6.4만 |
|---|
| 2026.03.03 | ₩107,226 | ₩108,026 | ₩104,792 | ₩106,693 | -0.50% | 6.8만 |
|---|
| 2026.03.02 | ₩108,053 | ₩111,054 | ₩105,879 | ₩110,440 | +2.21% | 7.6만 |
|---|
| 2026.02.27 | ₩112,361 | ₩114,861 | ₩108,080 | ₩111,787 | -0.51% | 5.5만 |
|---|
| 2026.02.26 | ₩121,296 | ₩121,296 | ₩112,374 | ₩114,028 | -5.99% | 9.8만 |
|---|
| 2026.02.25 | ₩120,016 | ₩121,350 | ₩116,402 | ₩120,029 | +0.01% | 7.2만 |
|---|
| 2026.02.24 | ₩115,028 | ₩121,363 | ₩114,028 | ₩118,816 | +3.29% | 9.4만 |
|---|
| 2026.02.23 | ₩115,042 | ₩115,882 | ₩107,600 | ₩115,362 | +0.28% | 11만 |
|---|
| 2026.02.20 | ₩113,508 | ₩117,069 | ₩110,307 | ₩114,001 | +0.43% | 8.8만 |
|---|
| 2026.02.19 | ₩105,639 | ₩115,428 | ₩104,025 | ₩114,801 | +8.67% | 11.8만 |
|---|
| 2026.02.18 | ₩111,747 | ₩112,441 | ₩106,873 | ₩107,093 | -4.17% | 5.4만 |
|---|
| 2026.02.17 | ₩103,492 | ₩112,908 | ₩101,798 | ₩111,907 | +8.13% | 6.2만 |
|---|
| 2026.02.13 | ₩107,800 | ₩110,534 | ₩98,971 | ₩103,892 | -3.62% | 7.4만 |
|---|
| 2026.02.12 | ₩103,919 | ₩108,187 | ₩99,964 | ₩107,453 | +3.40% | 21.7만 |
|---|
| 2026.02.11 | ₩100,691 | ₩104,432 | ₩98,337 | ₩103,919 | +3.21% | 16.5만 |
|---|
| 2026.02.10 | ₩101,652 | ₩102,972 | ₩98,718 | ₩99,864 | -1.76% | 7.8만 |
|---|
| 2026.02.09 | ₩101,985 | ₩104,479 | ₩98,171 | ₩99,864 | -2.08% | 7.7만 |
|---|
| 2026.02.06 | ₩99,744 | ₩103,692 | ₩99,527 | ₩101,318 | +1.58% | 11.7만 |
|---|
| 2026.02.05 | ₩100,371 | ₩108,026 | ₩96,124 | ₩97,464 | -2.90% | 12.9만 |
|---|
| 2026.02.04 | ₩102,412 | ₩102,412 | ₩97,117 | ₩101,358 | -1.03% | 17.9만 |
|---|
| 2026.02.03 | ₩104,706 | ₩108,026 | ₩100,798 | ₩101,612 | -2.96% | 7.9만 |
|---|
| 2026.02.02 | ₩102,972 | ₩111,161 | ₩102,692 | ₩104,879 | +1.85% | 16.6만 |
|---|
| 2026.01.30 | ₩108,960 | ₩108,960 | ₩103,225 | ₩103,692 | -4.83% | 19.7만 |
|---|
| 2026.01.29 | ₩107,013 | ₩112,628 | ₩105,359 | ₩110,000 | +2.79% | 12.3만 |
|---|
| 2026.01.28 | ₩113,361 | ₩113,921 | ₩107,013 | ₩107,013 | -5.60% | 7.3만 |
|---|
| 2026.01.27 | ₩113,761 | ₩116,802 | ₩111,354 | ₩113,361 | -0.35% | 8.2만 |
|---|
| 2026.01.26 | ₩115,695 | ₩116,028 | ₩113,361 | ₩114,895 | -0.69% | 4.9만 |
|---|
| 2026.01.23 | ₩119,643 | ₩119,809 | ₩114,708 | ₩116,028 | -3.02% | 8.2만 |
|---|
| 2026.01.22 | ₩115,402 | ₩121,363 | ₩115,402 | ₩120,550 | +4.46% | 12.4만 |
|---|
| 2026.01.21 | ₩111,107 | ₩115,362 | ₩108,987 | ₩114,748 | +3.28% | 8.4만 |
|---|
| 2026.01.20 | ₩116,162 | ₩118,696 | ₩109,427 | ₩110,694 | -4.71% | 27.3만 |
|---|
| 2026.01.16 | ₩119,483 | ₩119,589 | ₩115,622 | ₩117,362 | -1.77% | 12.9만 |
|---|
| 2026.01.15 | ₩118,429 | ₩120,430 | ₩117,069 | ₩119,909 | +1.25% | 9만 |
|---|
| 2026.01.14 | ₩120,029 | ₩122,030 | ₩117,776 | ₩120,323 | +0.24% | 9.6만 |
|---|
| 2026.01.13 | ₩117,082 | ₩122,697 | ₩117,082 | ₩119,243 | +1.85% | 18.5만 |
|---|
| 2026.01.12 | ₩118,469 | ₩120,069 | ₩114,601 | ₩118,256 | -0.18% | 10.8만 |
|---|
| 2026.01.09 | ₩120,189 | ₩123,677 | ₩114,221 | ₩115,695 | -3.74% | 18.2만 |
|---|
| 2026.01.08 | ₩127,525 | ₩127,525 | ₩115,068 | ₩120,043 | -5.87% | 97.6만 |
|---|
| 2026.01.07 | ₩122,217 | ₩132,979 | ₩106,026 | ₩128,011 | +4.74% | 46.4만 |
|---|
| 2026.01.06 | ₩159,772 | ₩165,040 | ₩119,079 | ₩124,310 | -22.20% | 112.3만 |
|---|
| 2026.01.05 | ₩110,974 | ₩110,974 | ₩96,070 | ₩106,706 | -3.85% | 26.2만 |
|---|
| 2026.01.02 | ₩106,039 | ₩112,801 | ₩101,358 | ₩111,307 | +4.97% | 31.1만 |
|---|
| 2025.12.31 | ₩100,171 | ₩107,893 | ₩100,171 | ₩104,079 | +3.90% | 32.3만 |
|---|
| 2025.12.30 | ₩104,372 | ₩108,026 | ₩100,958 | ₩101,158 | -3.08% | 26.3만 |
|---|
| 2025.12.29 | ₩108,387 | ₩109,493 | ₩103,625 | ₩104,186 | -3.88% | 14.2만 |
|---|
| 2025.12.26 | ₩113,414 | ₩118,249 | ₩108,760 | ₩109,520 | -3.43% | 18.8만 |
|---|
| 2025.12.24 | ₩112,894 | ₩119,639 | ₩112,027 | ₩112,908 | +0.01% | 11.8만 |
|---|
| 2025.12.23 | ₩110,814 | ₩115,402 | ₩110,567 | ₩112,388 | +1.42% | 10.9만 |
|---|
| 2025.12.22 | ₩111,027 | ₩113,248 | ₩109,273 | ₩110,707 | -0.29% | 18만 |
|---|
| 2025.12.19 | ₩104,679 | ₩116,829 | ₩104,679 | ₩112,027 | +7.02% | 15.9만 |
|---|
| 2025.12.18 | ₩117,469 | ₩117,469 | ₩103,759 | ₩105,199 | -10.45% | 18.4만 |
|---|
| 2025.12.17 | ₩124,964 | ₩125,364 | ₩111,227 | ₩117,469 | -6.00% | 20.5만 |
|---|
| 2025.12.16 | ₩113,108 | ₩130,365 | ₩113,108 | ₩125,351 | +10.82% | 35.1만 |
|---|
| 2025.12.15 | ₩113,561 | ₩117,362 | ₩113,161 | ₩114,255 | +0.61% | 11.5만 |
|---|
| 2025.12.12 | ₩118,976 | ₩124,564 | ₩109,241 | ₩112,281 | -5.63% | 8.4만 |
|---|
| 2025.12.11 | ₩113,094 | ₩123,805 | ₩105,573 | ₩118,709 | +4.96% | 14.3만 |
|---|
| 2025.12.10 | ₩103,532 | ₩115,662 | ₩103,399 | ₩112,548 | +8.71% | 8.8만 |
|---|
| 2025.12.09 | ₩106,960 | ₩109,253 | ₩102,825 | ₩103,225 | -3.49% | 6.9만 |
|---|
| 2025.12.08 | ₩107,533 | ₩117,362 | ₩100,118 | ₩108,187 | +0.61% | 16.8만 |
|---|
| 2025.12.05 | ₩97,331 | ₩109,360 | ₩96,210 | ₩107,360 | +10.30% | 19.7만 |
|---|
| 2025.12.04 | ₩96,944 | ₩98,758 | ₩94,823 | ₩96,690 | -0.26% | 12.5만 |
|---|
| 2025.12.03 | ₩94,023 | ₩99,731 | ₩92,180 | ₩98,771 | +5.05% | 36.5만 |
|---|
| 2025.12.02 | ₩93,290 | ₩101,345 | ₩92,956 | ₩93,810 | +0.56% | 28.3만 |
|---|
| 2025.12.01 | ₩93,023 | ₩95,850 | ₩91,262 | ₩93,690 | +0.72% | 10.5만 |
|---|
| 2025.11.28 | ₩89,515 | ₩95,343 | ₩88,208 | ₩93,356 | +4.29% | 5.4만 |
|---|
| 2025.11.26 | ₩87,675 | ₩89,515 | ₩85,354 | ₩88,235 | +0.64% | 5.6만 |
|---|
| 2025.11.25 | ₩81,047 | ₩87,808 | ₩78,699 | ₩87,395 | +7.83% | 9.1만 |
|---|
| 2025.11.24 | ₩78,753 | ₩81,207 | ₩78,686 | ₩80,646 | +2.40% | 9만 |
|---|
| 2025.11.21 | ₩76,445 | ₩80,326 | ₩75,552 | ₩78,139 | +2.22% | 25.6만 |
|---|
| 2025.11.20 | ₩78,686 | ₩80,553 | ₩76,165 | ₩76,605 | -2.64% | 9.3만 |
|---|
| 2025.11.19 | ₩76,699 | ₩79,206 | ₩76,032 | ₩77,739 | +1.36% | 11.9만 |
|---|
| 2025.11.18 | ₩76,165 | ₩79,900 | ₩76,165 | ₩76,992 | +1.09% | 20.2만 |
|---|
| 2025.11.17 | ₩77,126 | ₩81,353 | ₩76,019 | ₩77,352 | +0.29% | 22.2만 |
|---|
| 2025.11.14 | ₩76,405 | ₩80,586 | ₩75,045 | ₩77,206 | +1.05% | 20.7만 |
|---|
| 2025.11.13 | ₩80,580 | ₩82,431 | ₩75,232 | ₩77,832 | -3.41% | 35.9만 |
|---|
| 2025.11.12 | ₩80,006 | ₩82,020 | ₩78,019 | ₩80,220 | +0.27% | 28.8만 |
|---|
| 2025.11.11 | ₩79,033 | ₩79,033 | ₩73,365 | ₩79,006 | -0.03% | 48.5만 |
|---|
| 2025.11.10 | ₩78,686 | ₩80,686 | ₩77,179 | ₩79,086 | +0.51% | 26만 |
|---|
| 2025.11.07 | ₩76,966 | ₩79,086 | ₩74,018 | ₩78,406 | +1.87% | 8.3만 |
|---|
| 2025.11.06 | ₩69,524 | ₩75,779 | ₩69,524 | ₩74,832 | +7.63% | 10.8만 |
|---|
| 2025.11.05 | ₩68,297 | ₩71,284 | ₩66,683 | ₩69,577 | +1.87% | 8.3만 |
|---|
| 2025.11.04 | ₩68,150 | ₩70,057 | ₩66,683 | ₩68,403 | +0.37% | 14.2만 |
|---|
| 2025.11.03 | ₩73,471 | ₩74,685 | ₩68,017 | ₩68,630 | -6.59% | 7.4만 |
|---|
| 2025.10.31 | ₩72,564 | ₩74,038 | ₩69,884 | ₩73,018 | +0.62% | 12.5만 |
|---|
| 2025.10.30 | ₩70,564 | ₩73,898 | ₩69,404 | ₩72,644 | +2.95% | 4.7만 |
|---|
| 2025.10.29 | ₩75,712 | ₩76,745 | ₩71,297 | ₩71,938 | -4.99% | 10.7만 |
|---|
| 2025.10.28 | ₩78,646 | ₩78,749 | ₩72,804 | ₩76,632 | -2.56% | 19.5만 |
|---|
| 2025.10.27 | ₩82,994 | ₩84,921 | ₩76,325 | ₩78,393 | -5.54% | 26.1만 |
|---|
| 2025.10.24 | ₩82,954 | ₩86,428 | ₩81,073 | ₩81,593 | -1.64% | 30.3만 |
|---|
| 2025.10.23 | ₩82,887 | ₩86,154 | ₩81,420 | ₩82,073 | -0.98% | 20.4만 |
|---|
| 2025.10.22 | ₩92,943 | ₩92,956 | ₩79,820 | ₩82,940 | -10.76% | 14.9만 |
|---|
| 2025.10.21 | ₩88,675 | ₩92,649 | ₩85,581 | ₩92,596 | +4.42% | 25.9만 |
|---|
| 2025.10.20 | ₩84,541 | ₩90,249 | ₩82,960 | ₩87,635 | +3.66% | 18.6만 |
|---|
| 2025.10.17 | ₩87,608 | ₩92,983 | ₩83,514 | ₩84,207 | -3.88% | 8.1만 |
|---|
| 2025.10.16 | ₩90,636 | ₩93,603 | ₩84,954 | ₩88,555 | -2.30% | 10.9만 |
|---|
| 2025.10.15 | ₩91,609 | ₩93,663 | ₩84,827 | ₩90,742 | -0.95% | 20.2만 |
|---|
| 2025.10.14 | ₩84,047 | ₩92,729 | ₩76,019 | ₩91,182 | +8.49% | 19.6만 |
|---|
| 2025.10.13 | ₩84,874 | ₩87,221 | ₩78,206 | ₩86,648 | +2.09% | 8.5만 |
|---|
| 2025.10.10 | ₩82,287 | ₩86,621 | ₩79,820 | ₩84,407 | +2.58% | 11.2만 |
|---|