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 | ₩69,988 | ₩74,432 | ₩69,268 | ₩72,123 | +3.05% | 9.8만 |
| 2026.10.08 | ₩68,067 | ₩70,242 | ₩65,772 | ₩69,388 | +1.94% | 6.8만 |
| 2026.10.07 | ₩63,023 | ₩70,735 | ₩63,023 | ₩69,388 | +10.10% | 68.9만 |
| 2026.10.06 | ₩66,439 | ₩66,719 | ₩63,516 | ₩64,384 | -3.09% | 10.8만 |
| 2026.10.05 | ₩67,640 | ₩68,500 | ₩65,498 | ₩66,439 | -1.78% | 5.6만 |
| 2026.10.02 | ₩66,199 | ₩68,107 | ₩65,051 | ₩67,640 | +2.18% | 15.5만 |
| 2026.10.01 | ₩66,105 | ₩69,548 | ₩64,757 | ₩65,665 | -0.67% | 16.7만 |
| 2026.09.30 | ₩66,719 | ₩67,995 | ₩65,398 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,479 |
| -0.36% |
| 8만 |
| 2026.09.29 | ₩70,942 | ₩70,942 | ₩66,092 | ₩66,372 | -6.44% | 9.7만 |
|---|
| 2026.09.28 | ₩70,308 | ₩70,308 | ₩66,123 | ₩68,934 | -1.95% | 9.2만 |
|---|
| 2026.09.25 | ₩71,162 | ₩72,544 | ₩68,600 | ₩69,121 | -2.87% | 21.1만 |
|---|
| 2026.09.24 | ₩77,274 | ₩77,794 | ₩70,595 | ₩71,403 | -7.60% | 13만 |
|---|
| 2026.09.23 | ₩80,650 | ₩80,650 | ₩75,392 | ₩77,287 | -4.17% | 9만 |
|---|
| 2026.09.22 | ₩80,543 | ₩83,332 | ₩80,263 | ₩80,957 | +0.51% | 6.5만 |
|---|
| 2026.09.21 | ₩82,705 | ₩82,705 | ₩78,962 | ₩79,342 | -4.07% | 9.2만 |
|---|
| 2026.09.18 | ₩81,811 | ₩82,878 | ₩80,697 | ₩81,370 | -0.54% | 14.2만 |
|---|
| 2026.09.17 | ₩80,303 | ₩83,078 | ₩79,916 | ₩82,131 | +2.28% | 6.7만 |
|---|
| 2026.09.16 | ₩80,356 | ₩81,504 | ₩76,834 | ₩78,875 | -1.84% | 9.7만 |
|---|
| 2026.09.15 | ₩82,598 | ₩82,598 | ₩79,055 | ₩80,356 | -2.71% | 5.9만 |
|---|
| 2026.09.14 | ₩84,466 | ₩85,260 | ₩83,839 | ₩84,573 | +0.13% | 4.2만 |
|---|
| 2026.09.11 | ₩88,403 | ₩88,403 | ₩83,289 | ₩84,306 | -4.63% | 12.9만 |
|---|
| 2026.09.10 | ₩85,374 | ₩88,069 | ₩84,319 | ₩86,735 | +1.59% | 8.7만 |
|---|
| 2026.09.09 | ₩88,790 | ₩90,418 | ₩86,385 | ₩86,815 | -2.22% | 4.3만 |
|---|
| 2026.09.08 | ₩86,828 | ₩90,431 | ₩85,801 | ₩89,283 | +2.83% | 6.5만 |
|---|
| 2026.09.04 | ₩90,524 | ₩92,159 | ₩86,108 | ₩86,948 | -3.95% | 9.3만 |
|---|
| 2026.09.03 | ₩96,009 | ₩96,035 | ₩89,737 | ₩90,765 | -5.46% | 13.1만 |
|---|
| 2026.09.02 | ₩95,301 | ₩97,850 | ₩94,561 | ₩94,901 | -0.42% | 6.7만 |
|---|
| 2026.09.01 | ₩94,434 | ₩96,856 | ₩93,080 | ₩94,527 | +0.10% | 6.6만 |
|---|
| 2026.08.31 | ₩95,849 | ₩96,249 | ₩94,527 | ₩95,715 | -0.14% | 5.2만 |
|---|
| 2026.08.28 | ₩98,184 | ₩99,171 | ₩96,282 | ₩97,156 | -1.05% | 10.7만 |
|---|
| 2026.08.27 | ₩102,334 | ₩102,480 | ₩98,651 | ₩99,458 | -2.81% | 6.2만 |
|---|
| 2026.08.26 | ₩106,403 | ₩106,443 | ₩101,967 | ₩102,254 | -3.90% | 7.1만 |
|---|
| 2026.08.25 | ₩104,562 | ₩110,086 | ₩104,522 | ₩106,070 | +1.44% | 16만 |
|---|
| 2026.08.24 | ₩102,814 | ₩105,296 | ₩99,331 | ₩102,781 | -0.03% | 10.8만 |
|---|
| 2026.08.21 | ₩105,269 | ₩106,163 | ₩103,061 | ₩103,308 | -1.86% | 16.6만 |
|---|
| 2026.08.20 | ₩111,221 | ₩113,422 | ₩104,575 | ₩104,829 | -5.75% | 12.4만 |
|---|
| 2026.08.19 | ₩114,490 | ₩116,091 | ₩111,074 | ₩113,075 | -1.24% | 11.6만 |
|---|
| 2026.08.18 | ₩106,057 | ₩112,655 | ₩105,049 | ₩112,141 | +5.74% | 12.8만 |
|---|
| 2026.08.17 | ₩101,973 | ₩106,977 | ₩100,739 | ₩106,057 | +4.00% | 31.2만 |
|---|
| 2026.08.14 | ₩102,787 | ₩104,055 | ₩100,459 | ₩102,000 | -0.77% | 15.1만 |
|---|
| 2026.08.13 | ₩107,084 | ₩107,084 | ₩102,747 | ₩104,082 | -2.80% | 7.8만 |
|---|
| 2026.08.12 | ₩107,738 | ₩108,525 | ₩104,549 | ₩105,910 | -1.70% | 10.8만 |
|---|
| 2026.08.11 | ₩108,152 | ₩108,752 | ₩105,656 | ₩107,084 | -0.99% | 35만 |
|---|
| 2026.08.10 | ₩105,149 | ₩108,485 | ₩103,188 | ₩107,805 | +2.53% | 11.8만 |
|---|
| 2026.08.07 | ₩108,979 | ₩110,754 | ₩104,082 | ₩105,856 | -2.87% | 15.6만 |
|---|
| 2026.08.06 | ₩106,377 | ₩110,580 | ₩106,377 | ₩107,818 | +1.35% | 14.1만 |
|---|
| 2026.08.05 | ₩103,855 | ₩106,884 | ₩103,081 | ₩106,750 | +2.79% | 11.7만 |
|---|
| 2026.08.04 | ₩100,119 | ₩105,416 | ₩99,011 | ₩103,214 | +3.09% | 16.7만 |
|---|
| 2026.08.03 | ₩97,863 | ₩100,618 | ₩94,754 | ₩98,451 | +0.60% | 27.6만 |
|---|
| 2026.07.31 | ₩98,597 | ₩99,398 | ₩95,195 | ₩97,757 | -0.85% | 21.3만 |
|---|
| 2026.07.30 | ₩95,528 | ₩100,746 | ₩95,335 | ₩99,585 | +4.25% | 20.7만 |
|---|
| 2026.07.29 | ₩96,276 | ₩97,597 | ₩91,805 | ₩94,821 | -1.51% | 19.7만 |
|---|
| 2026.07.28 | ₩96,222 | ₩97,423 | ₩93,673 | ₩96,022 | -0.21% | 23.9만 |
|---|
| 2026.07.27 | ₩94,634 | ₩98,731 | ₩93,620 | ₩95,955 | +1.40% | 19.5만 |
|---|
| 2026.07.24 | ₩96,035 | ₩98,070 | ₩94,147 | ₩95,181 | -0.89% | 34.6만 |
|---|
| 2026.07.23 | ₩99,491 | ₩100,492 | ₩94,294 | ₩95,128 | -4.39% | 24.8만 |
|---|
| 2026.07.22 | ₩102,080 | ₩102,761 | ₩100,105 | ₩100,692 | -1.36% | 17.2만 |
|---|
| 2026.07.21 | ₩98,757 | ₩104,695 | ₩98,757 | ₩103,134 | +4.43% | 13.6만 |
|---|
| 2026.07.20 | ₩100,506 | ₩104,215 | ₩98,911 | ₩99,558 | -0.94% | 21.2만 |
|---|
| 2026.07.17 | ₩97,557 | ₩105,683 | ₩97,557 | ₩101,573 | +4.12% | 15.7만 |
|---|
| 2026.07.16 | ₩100,839 | ₩103,615 | ₩97,410 | ₩99,051 | -1.77% | 33만 |
|---|
| 2026.07.15 | ₩97,797 | ₩102,981 | ₩94,754 | ₩101,306 | +3.59% | 29.7만 |
|---|
| 2026.07.14 | ₩102,040 | ₩103,414 | ₩98,332 | ₩98,784 | -3.19% | 24.9만 |
|---|
| 2026.07.13 | ₩102,000 | ₩102,867 | ₩97,423 | ₩101,319 | -0.67% | 39만 |
|---|
| 2026.07.10 | ₩103,308 | ₩104,442 | ₩95,035 | ₩103,868 | +0.54% | 33.1만 |
|---|
| 2026.07.09 | ₩94,060 | ₩105,216 | ₩93,914 | ₩104,349 | +10.94% | 21.9만 |
|---|
| 2026.07.08 | ₩84,653 | ₩93,727 | ₩84,653 | ₩93,246 | +10.15% | 25.4만 |
|---|
| 2026.07.07 | ₩90,564 | ₩90,564 | ₩84,860 | ₩86,254 | -4.76% | 25.4만 |
|---|
| 2026.07.06 | ₩90,511 | ₩92,626 | ₩86,975 | ₩88,936 | -1.74% | 32.1만 |
|---|
| 2026.07.02 | ₩89,403 | ₩92,739 | ₩87,842 | ₩90,204 | +0.90% | 23.5만 |
|---|
| 2026.07.01 | ₩93,527 | ₩97,476 | ₩86,975 | ₩88,790 | -5.06% | 57.6만 |
|---|
| 2026.06.30 | ₩92,112 | ₩98,190 | ₩91,979 | ₩93,673 | +1.69% | 26만 |
|---|
| 2026.06.29 | ₩87,962 | ₩93,460 | ₩86,975 | ₩92,312 | +4.95% | 33.5만 |
|---|
| 2026.06.26 | ₩85,040 | ₩88,309 | ₩84,066 | ₩87,789 | +3.23% | 36.5만 |
|---|
| 2026.06.25 | ₩88,243 | ₩89,590 | ₩84,453 | ₩84,920 | -3.77% | 15.2만 |
|---|
| 2026.06.24 | ₩86,908 | ₩91,458 | ₩84,306 | ₩88,363 | +1.67% | 34.8만 |
|---|
| 2026.06.23 | ₩84,199 | ₩91,005 | ₩84,186 | ₩86,908 | +3.22% | 23.5만 |
|---|
| 2026.06.22 | ₩81,290 | ₩85,147 | ₩80,196 | ₩84,720 | +4.22% | 34.8만 |
|---|
| 2026.06.18 | ₩81,691 | ₩83,465 | ₩78,728 | ₩80,943 | -0.91% | 23.9만 |
|---|
| 2026.06.17 | ₩79,783 | ₩82,491 | ₩77,534 | ₩79,422 | -0.45% | 15.3만 |
|---|
| 2026.06.16 | ₩79,502 | ₩81,324 | ₩75,352 | ₩79,823 | +0.40% | 22.4만 |
|---|
| 2026.06.15 | ₩82,545 | ₩83,465 | ₩78,728 | ₩78,955 | -4.35% | 93.9만 |
|---|
| 2026.06.12 | ₩82,158 | ₩84,520 | ₩79,009 | ₩81,330 | -1.01% | 65.9만 |
|---|
| 2026.06.11 | ₩82,692 | ₩82,956 | ₩79,569 | ₩82,158 | -0.65% | 58.3만 |
|---|
| 2026.06.10 | ₩90,004 | ₩93,233 | ₩81,017 | ₩82,144 | -8.73% | 70.8만 |
|---|
| 2026.06.09 | ₩88,776 | ₩93,373 | ₩88,082 | ₩90,471 | +1.91% | 36.6만 |
|---|
| 2026.06.08 | ₩93,513 | ₩94,354 | ₩82,518 | ₩87,108 | -6.85% | 35.3만 |
|---|
| 2026.06.05 | ₩98,264 | ₩98,264 | ₩89,457 | ₩92,072 | -6.30% | 71.2만 |
|---|
| 2026.06.04 | ₩100,292 | ₩102,420 | ₩97,009 | ₩99,411 | -0.88% | 82.5만 |
|---|
| 2026.06.03 | ₩100,933 | ₩104,575 | ₩99,064 | ₩99,305 | -1.61% | 76.2만 |
|---|
| 2026.06.02 | ₩107,431 | ₩107,942 | ₩100,012 | ₩102,454 | -4.63% | 50.9만 |
|---|
| 2026.06.01 | ₩116,104 | ₩118,093 | ₩107,751 | ₩108,111 | -6.88% | 32.7만 |
|---|
| 2026.05.29 | ₩118,400 | ₩120,988 | ₩116,625 | ₩117,519 | -0.74% | 22만 |
|---|
| 2026.05.28 | ₩115,757 | ₩120,615 | ₩114,757 | ₩119,414 | +3.16% | 26.5만 |
|---|
| 2026.05.27 | ₩115,504 | ₩122,763 | ₩114,230 | ₩116,144 | +0.55% | 25.3만 |
|---|
| 2026.05.26 | ₩112,515 | ₩115,691 | ₩111,167 | ₩115,130 | +2.32% | 19.9만 |
|---|
| 2026.05.22 | ₩111,247 | ₩115,497 | ₩108,899 | ₩111,421 | +0.16% | 28.1만 |
|---|
| 2026.05.21 | ₩108,498 | ₩113,102 | ₩106,443 | ₩111,074 | +2.37% | 51.8만 |
|---|
| 2026.05.20 | ₩102,734 | ₩110,914 | ₩102,734 | ₩110,460 | +7.52% | 20.1만 |
|---|
| 2026.05.19 | ₩99,011 | ₩100,412 | ₩97,390 | ₩99,465 | +0.46% | 23.6만 |
|---|
| 2026.05.18 | ₩102,787 | ₩105,483 | ₩96,656 | ₩100,079 | -2.64% | 35.7만 |
|---|
| 2026.05.15 | ₩103,108 | ₩108,912 | ₩98,451 | ₩103,374 | +0.26% | 27만 |
|---|
| 2026.05.14 | ₩113,716 | ₩113,716 | ₩103,241 | ₩103,601 | -8.89% | 36.5만 |
|---|
| 2026.05.13 | ₩111,594 | ₩114,757 | ₩109,433 | ₩112,862 | +1.14% | 14.7만 |
|---|
| 2026.05.12 | ₩114,263 | ₩115,431 | ₩111,447 | ₩112,955 | -1.14% | 12.7만 |
|---|
| 2026.05.11 | ₩113,649 | ₩116,091 | ₩111,761 | ₩115,491 | +1.62% | 14.9만 |
|---|
| 2026.05.08 | ₩119,560 | ₩120,094 | ₩113,916 | ₩114,089 | -4.58% | 15만 |
|---|
| 2026.05.07 | ₩119,187 | ₩120,194 | ₩116,104 | ₩118,513 | -0.57% | 14만 |
|---|
| 2026.05.06 | ₩117,292 | ₩120,094 | ₩114,683 | ₩118,626 | +1.14% | 14.5만 |
|---|
| 2026.05.05 | ₩111,554 | ₩116,571 | ₩108,554 | ₩115,050 | +3.13% | 17.9만 |
|---|
| 2026.05.04 | ₩115,424 | ₩116,758 | ₩108,472 | ₩111,100 | -3.75% | 22.7만 |
|---|
| 2026.05.01 | ₩116,291 | ₩120,094 | ₩115,277 | ₩116,038 | -0.22% | 37.9만 |
|---|
| 2026.04.30 | ₩118,720 | ₩120,214 | ₩115,531 | ₩117,359 | -1.15% | 16.1만 |
|---|
| 2026.04.29 | ₩117,826 | ₩121,429 | ₩115,237 | ₩118,907 | +0.92% | 16.4만 |
|---|
| 2026.04.28 | ₩118,533 | ₩120,761 | ₩114,083 | ₩118,746 | +0.18% | 27.5만 |
|---|
| 2026.04.27 | ₩117,999 | ₩122,763 | ₩117,425 | ₩120,414 | +2.05% | 21.8만 |
|---|
| 2026.04.24 | ₩117,786 | ₩121,582 | ₩114,757 | ₩118,973 | +1.01% | 12.6만 |
|---|
| 2026.04.23 | ₩120,294 | ₩121,015 | ₩117,199 | ₩118,333 | -1.63% | 19.2만 |
|---|
| 2026.04.22 | ₩116,598 | ₩120,294 | ₩116,091 | ₩120,294 | +3.17% | 15.4만 |
|---|
| 2026.04.21 | ₩120,601 | ₩121,248 | ₩114,223 | ₩116,651 | -3.28% | 23.5만 |
|---|
| 2026.04.20 | ₩121,709 | ₩123,163 | ₩118,760 | ₩121,148 | -0.46% | 7.7만 |
|---|
| 2026.04.17 | ₩120,548 | ₩123,283 | ₩119,360 | ₩119,961 | -0.49% | 11.5만 |
|---|
| 2026.04.16 | ₩118,760 | ₩119,467 | ₩114,757 | ₩118,293 | -0.39% | 19.8만 |
|---|
| 2026.04.15 | ₩118,333 | ₩120,461 | ₩116,772 | ₩119,587 | +1.06% | 10.8만 |
|---|
| 2026.04.14 | ₩113,703 | ₩120,575 | ₩113,703 | ₩118,947 | +4.61% | 9.9만 |
|---|
| 2026.04.13 | ₩112,341 | ₩116,091 | ₩109,406 | ₩113,662 | +1.18% | 13.8만 |
|---|
| 2026.04.10 | ₩114,196 | ₩114,196 | ₩109,966 | ₩111,487 | -2.37% | 15.9만 |
|---|
| 2026.04.09 | ₩108,205 | ₩115,344 | ₩106,564 | ₩114,637 | +5.94% | 24.2만 |
|---|
| 2026.04.08 | ₩106,484 | ₩111,141 | ₩102,514 | ₩110,433 | +3.71% | 25.9만 |
|---|
| 2026.04.07 | ₩98,584 | ₩103,414 | ₩95,001 | ₩102,574 | +4.05% | 16.4만 |
|---|
| 2026.04.06 | ₩96,209 | ₩102,747 | ₩95,408 | ₩100,052 | +3.99% | 16.4만 |
|---|
| 2026.04.02 | ₩93,487 | ₩97,516 | ₩91,445 | ₩95,355 | +2.00% | 18.9만 |
|---|
| 2026.04.01 | ₩99,651 | ₩101,680 | ₩92,272 | ₩95,702 | -3.96% | 31.8만 |
|---|
| 2026.03.31 | ₩93,327 | ₩100,085 | ₩92,599 | ₩97,370 | +4.33% | 20.6만 |
|---|
| 2026.03.30 | ₩94,594 | ₩97,063 | ₩88,336 | ₩91,338 | -3.44% | 17.9만 |
|---|
| 2026.03.27 | ₩96,115 | ₩99,611 | ₩92,619 | ₩93,540 | -2.68% | 17.8만 |
|---|
| 2026.03.26 | ₩98,024 | ₩99,698 | ₩96,135 | ₩97,823 | -0.20% | 13.4만 |
|---|
| 2026.03.25 | ₩98,437 | ₩102,761 | ₩97,957 | ₩98,878 | +0.45% | 15.1만 |
|---|
| 2026.03.24 | ₩94,821 | ₩96,529 | ₩92,873 | ₩96,329 | +1.59% | 6.9만 |
|---|
| 2026.03.23 | ₩97,156 | ₩101,013 | ₩96,703 | ₩96,703 | -0.47% | 17.7만 |
|---|
| 2026.03.20 | ₩96,556 | ₩99,465 | ₩94,527 | ₩95,568 | -1.02% | 29.6만 |
|---|
| 2026.03.19 | ₩93,407 | ₩97,523 | ₩92,510 | ₩96,449 | +3.26% | 22.4만 |
|---|
| 2026.03.18 | ₩94,754 | ₩95,141 | ₩92,753 | ₩93,206 | -1.63% | 7.9만 |
|---|
| 2026.03.17 | ₩98,531 | ₩101,453 | ₩96,142 | ₩96,249 | -2.32% | 9.2만 |
|---|
| 2026.03.16 | ₩98,237 | ₩102,432 | ₩97,316 | ₩97,690 | -0.56% | 11.1만 |
|---|
| 2026.03.13 | ₩97,183 | ₩100,385 | ₩94,661 | ₩96,075 | -1.14% | 19.7만 |
|---|
| 2026.03.12 | ₩97,863 | ₩100,792 | ₩92,086 | ₩96,409 | -1.49% | 23.5만 |
|---|
| 2026.03.11 | ₩105,349 | ₩107,298 | ₩98,591 | ₩101,186 | -3.95% | 22.7만 |
|---|
| 2026.03.10 | ₩105,910 | ₩112,475 | ₩105,776 | ₩106,257 | +0.33% | 11.3만 |
|---|
| 2026.03.09 | ₩100,559 | ₩109,406 | ₩98,584 | ₩107,364 | +6.77% | 8만 |
|---|
| 2026.03.06 | ₩102,761 | ₩104,082 | ₩97,843 | ₩102,574 | -0.18% | 11.7만 |
|---|
| 2026.03.05 | ₩105,830 | ₩107,418 | ₩103,027 | ₩103,815 | -1.90% | 14.9만 |
|---|
| 2026.03.04 | ₩106,750 | ₩108,152 | ₩105,763 | ₩105,830 | -0.86% | 6.4만 |
|---|
| 2026.03.03 | ₩107,284 | ₩108,085 | ₩104,849 | ₩106,750 | -0.50% | 6.8만 |
|---|
| 2026.03.02 | ₩108,111 | ₩111,114 | ₩105,936 | ₩110,500 | +2.21% | 7.6만 |
|---|
| 2026.02.27 | ₩112,422 | ₩114,923 | ₩108,138 | ₩111,848 | -0.51% | 5.5만 |
|---|
| 2026.02.26 | ₩121,362 | ₩121,362 | ₩112,435 | ₩114,089 | -5.99% | 9.8만 |
|---|
| 2026.02.25 | ₩120,081 | ₩121,415 | ₩116,465 | ₩120,094 | +0.01% | 7.2만 |
|---|
| 2026.02.24 | ₩115,090 | ₩121,429 | ₩114,089 | ₩118,880 | +3.29% | 9.4만 |
|---|
| 2026.02.23 | ₩115,104 | ₩115,944 | ₩107,658 | ₩115,424 | +0.28% | 11만 |
|---|
| 2026.02.20 | ₩113,569 | ₩117,132 | ₩110,367 | ₩114,063 | +0.43% | 8.8만 |
|---|
| 2026.02.19 | ₩105,696 | ₩115,491 | ₩104,082 | ₩114,863 | +8.67% | 11.8만 |
|---|
| 2026.02.18 | ₩111,808 | ₩112,502 | ₩106,931 | ₩107,151 | -4.17% | 5.4만 |
|---|
| 2026.02.17 | ₩103,548 | ₩112,969 | ₩101,853 | ₩111,968 | +8.13% | 6.2만 |
|---|
| 2026.02.13 | ₩107,858 | ₩110,593 | ₩99,024 | ₩103,948 | -3.62% | 7.4만 |
|---|
| 2026.02.12 | ₩103,975 | ₩108,245 | ₩100,018 | ₩107,511 | +3.40% | 21.7만 |
|---|
| 2026.02.11 | ₩100,746 | ₩104,489 | ₩98,391 | ₩103,975 | +3.21% | 16.5만 |
|---|
| 2026.02.10 | ₩101,706 | ₩103,027 | ₩98,771 | ₩99,918 | -1.76% | 7.8만 |
|---|
| 2026.02.09 | ₩102,040 | ₩104,535 | ₩98,224 | ₩99,918 | -2.08% | 7.7만 |
|---|
| 2026.02.06 | ₩99,798 | ₩103,748 | ₩99,581 | ₩101,373 | +1.58% | 11.7만 |
|---|
| 2026.02.05 | ₩100,425 | ₩108,085 | ₩96,175 | ₩97,516 | -2.90% | 12.9만 |
|---|
| 2026.02.04 | ₩102,467 | ₩102,467 | ₩97,170 | ₩101,413 | -1.03% | 17.9만 |
|---|
| 2026.02.03 | ₩104,762 | ₩108,085 | ₩100,852 | ₩101,666 | -2.96% | 7.9만 |
|---|
| 2026.02.02 | ₩103,027 | ₩111,221 | ₩102,747 | ₩104,936 | +1.85% | 16.6만 |
|---|
| 2026.01.30 | ₩109,019 | ₩109,019 | ₩103,281 | ₩103,748 | -4.83% | 19.7만 |
|---|
| 2026.01.29 | ₩107,071 | ₩112,688 | ₩105,416 | ₩110,060 | +2.79% | 12.3만 |
|---|
| 2026.01.28 | ₩113,422 | ₩113,983 | ₩107,071 | ₩107,071 | -5.60% | 7.3만 |
|---|
| 2026.01.27 | ₩113,823 | ₩116,865 | ₩111,414 | ₩113,422 | -0.35% | 8.2만 |
|---|
| 2026.01.26 | ₩115,757 | ₩116,091 | ₩113,422 | ₩114,957 | -0.69% | 4.9만 |
|---|
| 2026.01.23 | ₩119,707 | ₩119,874 | ₩114,770 | ₩116,091 | -3.02% | 8.2만 |
|---|
| 2026.01.22 | ₩115,464 | ₩121,429 | ₩115,464 | ₩120,615 | +4.46% | 12.4만 |
|---|
| 2026.01.21 | ₩111,167 | ₩115,424 | ₩109,046 | ₩114,810 | +3.28% | 8.4만 |
|---|
| 2026.01.20 | ₩116,224 | ₩118,760 | ₩109,486 | ₩110,754 | -4.71% | 27.3만 |
|---|
| 2026.01.16 | ₩119,547 | ₩119,654 | ₩115,684 | ₩117,425 | -1.77% | 12.9만 |
|---|
| 2026.01.15 | ₩118,493 | ₩120,495 | ₩117,132 | ₩119,974 | +1.25% | 9만 |
|---|
| 2026.01.14 | ₩120,094 | ₩122,096 | ₩117,839 | ₩120,388 | +0.24% | 9.6만 |
|---|
| 2026.01.13 | ₩117,145 | ₩122,763 | ₩117,145 | ₩119,307 | +1.85% | 18.5만 |
|---|
| 2026.01.12 | ₩118,533 | ₩120,134 | ₩114,663 | ₩118,319 | -0.18% | 10.8만 |
|---|
| 2026.01.09 | ₩120,254 | ₩123,744 | ₩114,283 | ₩115,757 | -3.74% | 18.2만 |
|---|
| 2026.01.08 | ₩127,593 | ₩127,593 | ₩115,130 | ₩120,108 | -5.87% | 97.6만 |
|---|
| 2026.01.07 | ₩122,283 | ₩133,051 | ₩106,083 | ₩128,080 | +4.74% | 46.4만 |
|---|
| 2026.01.06 | ₩159,859 | ₩165,130 | ₩119,143 | ₩124,378 | -22.20% | 112.3만 |
|---|
| 2026.01.05 | ₩111,034 | ₩111,034 | ₩96,122 | ₩106,764 | -3.85% | 26.2만 |
|---|
| 2026.01.02 | ₩106,097 | ₩112,862 | ₩101,413 | ₩111,367 | +4.97% | 31.1만 |
|---|
| 2025.12.31 | ₩100,225 | ₩107,951 | ₩100,225 | ₩104,135 | +3.90% | 32.3만 |
|---|
| 2025.12.30 | ₩104,429 | ₩108,085 | ₩101,013 | ₩101,213 | -3.08% | 26.3만 |
|---|
| 2025.12.29 | ₩108,445 | ₩109,553 | ₩103,681 | ₩104,242 | -3.88% | 14.2만 |
|---|
| 2025.12.26 | ₩113,476 | ₩118,313 | ₩108,819 | ₩109,579 | -3.43% | 18.8만 |
|---|
| 2025.12.24 | ₩112,955 | ₩119,703 | ₩112,088 | ₩112,969 | +0.01% | 11.8만 |
|---|
| 2025.12.23 | ₩110,874 | ₩115,464 | ₩110,627 | ₩112,448 | +1.42% | 10.9만 |
|---|
| 2025.12.22 | ₩111,087 | ₩113,309 | ₩109,332 | ₩110,767 | -0.29% | 18만 |
|---|
| 2025.12.19 | ₩104,735 | ₩116,892 | ₩104,735 | ₩112,088 | +7.02% | 15.9만 |
|---|
| 2025.12.18 | ₩117,532 | ₩117,532 | ₩103,815 | ₩105,256 | -10.45% | 18.4만 |
|---|
| 2025.12.17 | ₩125,031 | ₩125,432 | ₩111,287 | ₩117,532 | -6.00% | 20.5만 |
|---|
| 2025.12.16 | ₩113,169 | ₩130,436 | ₩113,169 | ₩125,418 | +10.82% | 35.1만 |
|---|
| 2025.12.15 | ₩113,622 | ₩117,425 | ₩113,222 | ₩114,316 | +0.61% | 11.5만 |
|---|
| 2025.12.12 | ₩119,040 | ₩124,631 | ₩109,300 | ₩112,341 | -5.63% | 8.4만 |
|---|
| 2025.12.11 | ₩113,155 | ₩123,872 | ₩105,630 | ₩118,773 | +4.96% | 14.3만 |
|---|
| 2025.12.10 | ₩103,588 | ₩115,724 | ₩103,454 | ₩112,608 | +8.71% | 8.8만 |
|---|
| 2025.12.09 | ₩107,017 | ₩109,312 | ₩102,881 | ₩103,281 | -3.49% | 6.9만 |
|---|
| 2025.12.08 | ₩107,591 | ₩117,425 | ₩100,172 | ₩108,245 | +0.61% | 16.8만 |
|---|
| 2025.12.05 | ₩97,383 | ₩109,419 | ₩96,262 | ₩107,418 | +10.30% | 19.7만 |
|---|
| 2025.12.04 | ₩96,996 | ₩98,811 | ₩94,874 | ₩96,743 | -0.26% | 12.5만 |
|---|
| 2025.12.03 | ₩94,074 | ₩99,785 | ₩92,230 | ₩98,824 | +5.05% | 36.5만 |
|---|
| 2025.12.02 | ₩93,340 | ₩101,400 | ₩93,006 | ₩93,860 | +0.56% | 28.3만 |
|---|
| 2025.12.01 | ₩93,073 | ₩95,902 | ₩91,312 | ₩93,740 | +0.72% | 10.5만 |
|---|
| 2025.11.28 | ₩89,564 | ₩95,395 | ₩88,256 | ₩93,407 | +4.29% | 5.4만 |
|---|
| 2025.11.26 | ₩87,722 | ₩89,564 | ₩85,400 | ₩88,283 | +0.64% | 5.6만 |
|---|
| 2025.11.25 | ₩81,090 | ₩87,856 | ₩78,742 | ₩87,442 | +7.83% | 9.1만 |
|---|
| 2025.11.24 | ₩78,795 | ₩81,250 | ₩78,728 | ₩80,690 | +2.40% | 9만 |
|---|
| 2025.11.21 | ₩76,487 | ₩80,370 | ₩75,593 | ₩78,181 | +2.22% | 25.6만 |
|---|
| 2025.11.20 | ₩78,728 | ₩80,597 | ₩76,206 | ₩76,647 | -2.64% | 9.3만 |
|---|
| 2025.11.19 | ₩76,740 | ₩79,249 | ₩76,073 | ₩77,781 | +1.36% | 11.9만 |
|---|
| 2025.11.18 | ₩76,206 | ₩79,943 | ₩76,206 | ₩77,034 | +1.09% | 20.2만 |
|---|
| 2025.11.17 | ₩77,167 | ₩81,397 | ₩76,060 | ₩77,394 | +0.29% | 22.2만 |
|---|
| 2025.11.14 | ₩76,447 | ₩80,630 | ₩75,086 | ₩77,247 | +1.05% | 20.7만 |
|---|
| 2025.11.13 | ₩80,623 | ₩82,475 | ₩75,272 | ₩77,874 | -3.41% | 35.9만 |
|---|
| 2025.11.12 | ₩80,049 | ₩82,064 | ₩78,061 | ₩80,263 | +0.27% | 28.8만 |
|---|
| 2025.11.11 | ₩79,075 | ₩79,075 | ₩73,404 | ₩79,049 | -0.03% | 48.5만 |
|---|
| 2025.11.10 | ₩78,728 | ₩80,730 | ₩77,221 | ₩79,129 | +0.51% | 26만 |
|---|
| 2025.11.07 | ₩77,007 | ₩79,129 | ₩74,058 | ₩78,448 | +1.87% | 8.3만 |
|---|
| 2025.11.06 | ₩69,561 | ₩75,819 | ₩69,561 | ₩74,872 | +7.63% | 10.8만 |
|---|
| 2025.11.05 | ₩68,334 | ₩71,323 | ₩66,719 | ₩69,615 | +1.87% | 8.3만 |
|---|
| 2025.11.04 | ₩68,187 | ₩70,095 | ₩66,719 | ₩68,440 | +0.37% | 14.2만 |
|---|
| 2025.11.03 | ₩73,511 | ₩74,725 | ₩68,053 | ₩68,667 | -6.59% | 7.4만 |
|---|
| 2025.10.31 | ₩72,604 | ₩74,078 | ₩69,922 | ₩73,057 | +0.62% | 12.5만 |
|---|
| 2025.10.30 | ₩70,602 | ₩73,938 | ₩69,441 | ₩72,684 | +2.95% | 4.7만 |
|---|
| 2025.10.29 | ₩75,753 | ₩76,787 | ₩71,336 | ₩71,976 | -4.99% | 10.7만 |
|---|
| 2025.10.28 | ₩78,688 | ₩78,791 | ₩72,844 | ₩76,673 | -2.56% | 19.5만 |
|---|
| 2025.10.27 | ₩83,038 | ₩84,967 | ₩76,367 | ₩78,435 | -5.54% | 26.1만 |
|---|
| 2025.10.24 | ₩82,998 | ₩86,474 | ₩81,117 | ₩81,637 | -1.64% | 30.3만 |
|---|
| 2025.10.23 | ₩82,932 | ₩86,201 | ₩81,464 | ₩82,118 | -0.98% | 20.4만 |
|---|
| 2025.10.22 | ₩92,993 | ₩93,006 | ₩79,863 | ₩82,985 | -10.76% | 14.9만 |
|---|
| 2025.10.21 | ₩88,723 | ₩92,699 | ₩85,627 | ₩92,646 | +4.42% | 25.9만 |
|---|
| 2025.10.20 | ₩84,586 | ₩90,297 | ₩83,005 | ₩87,682 | +3.66% | 18.6만 |
|---|
| 2025.10.17 | ₩87,655 | ₩93,033 | ₩83,559 | ₩84,253 | -3.88% | 8.1만 |
|---|
| 2025.10.16 | ₩90,684 | ₩93,653 | ₩85,000 | ₩88,603 | -2.30% | 10.9만 |
|---|
| 2025.10.15 | ₩91,659 | ₩93,714 | ₩84,873 | ₩90,791 | -0.95% | 20.2만 |
|---|
| 2025.10.14 | ₩84,093 | ₩92,779 | ₩76,060 | ₩91,232 | +8.49% | 19.6만 |
|---|
| 2025.10.13 | ₩84,920 | ₩87,268 | ₩78,248 | ₩86,695 | +2.09% | 8.5만 |
|---|
| 2025.10.10 | ₩82,331 | ₩86,668 | ₩79,863 | ₩84,453 | +2.58% | 11.2만 |
|---|