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 | ₩69,932 | ₩74,371 | ₩69,212 | ₩72,065 | +3.05% | 9.8만 |
| 2026.10.08 | ₩68,012 | ₩70,185 | ₩65,718 | ₩69,332 | +1.94% | 6.8만 |
| 2026.10.07 | ₩62,972 | ₩70,678 | ₩62,972 | ₩69,332 | +10.10% | 68.9만 |
| 2026.10.06 | ₩66,385 | ₩66,665 | ₩63,465 | ₩64,332 | -3.09% | 10.8만 |
| 2026.10.05 | ₩67,585 | ₩68,445 | ₩65,445 | ₩66,385 | -1.78% | 5.6만 |
| 2026.10.02 | ₩66,145 | ₩68,052 | ₩64,998 | ₩67,585 | +2.18% | 15.5만 |
| 2026.10.01 | ₩66,052 | ₩69,492 | ₩64,705 | ₩65,612 | -0.67% | 16.7만 |
| 2026.09.30 | ₩66,665 | ₩67,940 | ₩65,345 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,425 |
| -0.36% |
| 8만 |
| 2026.09.29 | ₩70,885 | ₩70,885 | ₩66,038 | ₩66,318 | -6.44% | 9.7만 |
|---|
| 2026.09.28 | ₩70,252 | ₩70,252 | ₩66,069 | ₩68,878 | -1.95% | 9.2만 |
|---|
| 2026.09.25 | ₩71,105 | ₩72,485 | ₩68,545 | ₩69,065 | -2.87% | 21.1만 |
|---|
| 2026.09.24 | ₩77,211 | ₩77,731 | ₩70,538 | ₩71,345 | -7.60% | 13만 |
|---|
| 2026.09.23 | ₩80,585 | ₩80,585 | ₩75,331 | ₩77,225 | -4.17% | 9만 |
|---|
| 2026.09.22 | ₩80,478 | ₩83,265 | ₩80,198 | ₩80,891 | +0.51% | 6.5만 |
|---|
| 2026.09.21 | ₩82,638 | ₩82,638 | ₩78,898 | ₩79,278 | -4.07% | 9.2만 |
|---|
| 2026.09.18 | ₩81,745 | ₩82,811 | ₩80,631 | ₩81,305 | -0.54% | 14.2만 |
|---|
| 2026.09.17 | ₩80,238 | ₩83,011 | ₩79,851 | ₩82,065 | +2.28% | 6.7만 |
|---|
| 2026.09.16 | ₩80,291 | ₩81,438 | ₩76,771 | ₩78,811 | -1.84% | 9.7만 |
|---|
| 2026.09.15 | ₩82,531 | ₩82,531 | ₩78,991 | ₩80,291 | -2.71% | 5.9만 |
|---|
| 2026.09.14 | ₩84,398 | ₩85,191 | ₩83,771 | ₩84,505 | +0.13% | 4.2만 |
|---|
| 2026.09.11 | ₩88,331 | ₩88,331 | ₩83,222 | ₩84,238 | -4.63% | 12.9만 |
|---|
| 2026.09.10 | ₩85,305 | ₩87,998 | ₩84,251 | ₩86,665 | +1.59% | 8.7만 |
|---|
| 2026.09.09 | ₩88,718 | ₩90,344 | ₩86,315 | ₩86,744 | -2.22% | 4.3만 |
|---|
| 2026.09.08 | ₩86,758 | ₩90,358 | ₩85,731 | ₩89,211 | +2.83% | 6.5만 |
|---|
| 2026.09.04 | ₩90,451 | ₩92,084 | ₩86,038 | ₩86,878 | -3.95% | 9.3만 |
|---|
| 2026.09.03 | ₩95,931 | ₩95,958 | ₩89,664 | ₩90,691 | -5.46% | 13.1만 |
|---|
| 2026.09.02 | ₩95,224 | ₩97,771 | ₩94,484 | ₩94,824 | -0.42% | 6.7만 |
|---|
| 2026.09.01 | ₩94,358 | ₩96,778 | ₩93,004 | ₩94,451 | +0.10% | 6.6만 |
|---|
| 2026.08.31 | ₩95,771 | ₩96,171 | ₩94,451 | ₩95,638 | -0.14% | 5.2만 |
|---|
| 2026.08.28 | ₩98,104 | ₩99,091 | ₩96,204 | ₩97,078 | -1.05% | 10.7만 |
|---|
| 2026.08.27 | ₩102,251 | ₩102,397 | ₩98,571 | ₩99,378 | -2.81% | 6.2만 |
|---|
| 2026.08.26 | ₩106,317 | ₩106,357 | ₩101,884 | ₩102,171 | -3.90% | 7.1만 |
|---|
| 2026.08.25 | ₩104,477 | ₩109,997 | ₩104,437 | ₩105,984 | +1.44% | 16만 |
|---|
| 2026.08.24 | ₩102,731 | ₩105,211 | ₩99,251 | ₩102,697 | -0.03% | 10.8만 |
|---|
| 2026.08.21 | ₩105,184 | ₩106,077 | ₩102,977 | ₩103,224 | -1.86% | 16.6만 |
|---|
| 2026.08.20 | ₩111,131 | ₩113,331 | ₩104,491 | ₩104,744 | -5.75% | 12.4만 |
|---|
| 2026.08.19 | ₩114,397 | ₩115,997 | ₩110,984 | ₩112,984 | -1.24% | 11.6만 |
|---|
| 2026.08.18 | ₩105,971 | ₩112,564 | ₩104,964 | ₩112,051 | +5.74% | 12.8만 |
|---|
| 2026.08.17 | ₩101,891 | ₩106,891 | ₩100,657 | ₩105,971 | +4.00% | 31.2만 |
|---|
| 2026.08.14 | ₩102,704 | ₩103,971 | ₩100,377 | ₩101,917 | -0.77% | 15.1만 |
|---|
| 2026.08.13 | ₩106,997 | ₩106,997 | ₩102,664 | ₩103,997 | -2.80% | 7.8만 |
|---|
| 2026.08.12 | ₩107,651 | ₩108,437 | ₩104,464 | ₩105,824 | -1.70% | 10.8만 |
|---|
| 2026.08.11 | ₩108,064 | ₩108,664 | ₩105,571 | ₩106,997 | -0.99% | 35만 |
|---|
| 2026.08.10 | ₩105,064 | ₩108,397 | ₩103,104 | ₩107,717 | +2.53% | 11.8만 |
|---|
| 2026.08.07 | ₩108,891 | ₩110,664 | ₩103,997 | ₩105,771 | -2.87% | 15.6만 |
|---|
| 2026.08.06 | ₩106,291 | ₩110,491 | ₩106,291 | ₩107,731 | +1.35% | 14.1만 |
|---|
| 2026.08.05 | ₩103,771 | ₩106,797 | ₩102,997 | ₩106,664 | +2.79% | 11.7만 |
|---|
| 2026.08.04 | ₩100,037 | ₩105,331 | ₩98,931 | ₩103,131 | +3.09% | 16.7만 |
|---|
| 2026.08.03 | ₩97,784 | ₩100,536 | ₩94,678 | ₩98,371 | +0.60% | 27.6만 |
|---|
| 2026.07.31 | ₩98,518 | ₩99,318 | ₩95,118 | ₩97,678 | -0.85% | 21.3만 |
|---|
| 2026.07.30 | ₩95,451 | ₩100,664 | ₩95,258 | ₩99,504 | +4.25% | 20.7만 |
|---|
| 2026.07.29 | ₩96,198 | ₩97,518 | ₩91,731 | ₩94,744 | -1.51% | 19.7만 |
|---|
| 2026.07.28 | ₩96,144 | ₩97,344 | ₩93,598 | ₩95,944 | -0.21% | 23.9만 |
|---|
| 2026.07.27 | ₩94,558 | ₩98,651 | ₩93,544 | ₩95,878 | +1.40% | 19.5만 |
|---|
| 2026.07.24 | ₩95,958 | ₩97,991 | ₩94,071 | ₩95,104 | -0.89% | 34.6만 |
|---|
| 2026.07.23 | ₩99,411 | ₩100,411 | ₩94,218 | ₩95,051 | -4.39% | 24.8만 |
|---|
| 2026.07.22 | ₩101,997 | ₩102,677 | ₩100,024 | ₩100,611 | -1.36% | 17.2만 |
|---|
| 2026.07.21 | ₩98,678 | ₩104,611 | ₩98,678 | ₩103,051 | +4.43% | 13.6만 |
|---|
| 2026.07.20 | ₩100,424 | ₩104,131 | ₩98,831 | ₩99,478 | -0.94% | 21.2만 |
|---|
| 2026.07.17 | ₩97,478 | ₩105,597 | ₩97,478 | ₩101,491 | +4.12% | 15.7만 |
|---|
| 2026.07.16 | ₩100,757 | ₩103,531 | ₩97,331 | ₩98,971 | -1.77% | 33만 |
|---|
| 2026.07.15 | ₩97,718 | ₩102,897 | ₩94,678 | ₩101,224 | +3.59% | 29.7만 |
|---|
| 2026.07.14 | ₩101,957 | ₩103,331 | ₩98,252 | ₩98,704 | -3.19% | 24.9만 |
|---|
| 2026.07.13 | ₩101,917 | ₩102,784 | ₩97,344 | ₩101,237 | -0.67% | 39만 |
|---|
| 2026.07.10 | ₩103,224 | ₩104,357 | ₩94,958 | ₩103,784 | +0.54% | 33.1만 |
|---|
| 2026.07.09 | ₩93,984 | ₩105,131 | ₩93,838 | ₩104,264 | +10.94% | 21.9만 |
|---|
| 2026.07.08 | ₩84,585 | ₩93,651 | ₩84,585 | ₩93,171 | +10.15% | 25.4만 |
|---|
| 2026.07.07 | ₩90,491 | ₩90,491 | ₩84,791 | ₩86,185 | -4.76% | 25.4만 |
|---|
| 2026.07.06 | ₩90,438 | ₩92,551 | ₩86,904 | ₩88,864 | -1.74% | 32.1만 |
|---|
| 2026.07.02 | ₩89,331 | ₩92,664 | ₩87,771 | ₩90,131 | +0.90% | 23.5만 |
|---|
| 2026.07.01 | ₩93,451 | ₩97,398 | ₩86,904 | ₩88,718 | -5.06% | 57.6만 |
|---|
| 2026.06.30 | ₩92,038 | ₩98,111 | ₩91,904 | ₩93,598 | +1.69% | 26만 |
|---|
| 2026.06.29 | ₩87,891 | ₩93,384 | ₩86,904 | ₩92,238 | +4.95% | 33.5만 |
|---|
| 2026.06.26 | ₩84,971 | ₩88,238 | ₩83,998 | ₩87,718 | +3.23% | 36.5만 |
|---|
| 2026.06.25 | ₩88,171 | ₩89,518 | ₩84,385 | ₩84,851 | -3.77% | 15.2만 |
|---|
| 2026.06.24 | ₩86,838 | ₩91,384 | ₩84,238 | ₩88,291 | +1.67% | 34.8만 |
|---|
| 2026.06.23 | ₩84,131 | ₩90,931 | ₩84,118 | ₩86,838 | +3.22% | 23.5만 |
|---|
| 2026.06.22 | ₩81,225 | ₩85,078 | ₩80,131 | ₩84,651 | +4.22% | 34.8만 |
|---|
| 2026.06.18 | ₩81,625 | ₩83,398 | ₩78,665 | ₩80,878 | -0.91% | 23.9만 |
|---|
| 2026.06.17 | ₩79,718 | ₩82,425 | ₩77,471 | ₩79,358 | -0.45% | 15.3만 |
|---|
| 2026.06.16 | ₩79,438 | ₩81,258 | ₩75,291 | ₩79,758 | +0.40% | 22.4만 |
|---|
| 2026.06.15 | ₩82,478 | ₩83,398 | ₩78,665 | ₩78,891 | -4.35% | 93.9만 |
|---|
| 2026.06.12 | ₩82,091 | ₩84,451 | ₩78,945 | ₩81,265 | -1.01% | 65.9만 |
|---|
| 2026.06.11 | ₩82,625 | ₩82,889 | ₩79,505 | ₩82,091 | -0.65% | 58.3만 |
|---|
| 2026.06.10 | ₩89,931 | ₩93,158 | ₩80,951 | ₩82,078 | -8.73% | 70.8만 |
|---|
| 2026.06.09 | ₩88,704 | ₩93,298 | ₩88,011 | ₩90,398 | +1.91% | 36.6만 |
|---|
| 2026.06.08 | ₩93,438 | ₩94,278 | ₩82,451 | ₩87,038 | -6.85% | 35.3만 |
|---|
| 2026.06.05 | ₩98,184 | ₩98,184 | ₩89,384 | ₩91,998 | -6.30% | 71.2만 |
|---|
| 2026.06.04 | ₩100,211 | ₩102,337 | ₩96,931 | ₩99,331 | -0.88% | 82.5만 |
|---|
| 2026.06.03 | ₩100,851 | ₩104,491 | ₩98,984 | ₩99,224 | -1.61% | 76.2만 |
|---|
| 2026.06.02 | ₩107,344 | ₩107,855 | ₩99,931 | ₩102,371 | -4.63% | 50.9만 |
|---|
| 2026.06.01 | ₩116,010 | ₩117,997 | ₩107,664 | ₩108,024 | -6.88% | 32.7만 |
|---|
| 2026.05.29 | ₩118,304 | ₩120,890 | ₩116,530 | ₩117,424 | -0.74% | 22만 |
|---|
| 2026.05.28 | ₩115,664 | ₩120,517 | ₩114,664 | ₩119,317 | +3.16% | 26.5만 |
|---|
| 2026.05.27 | ₩115,410 | ₩122,664 | ₩114,137 | ₩116,050 | +0.55% | 25.3만 |
|---|
| 2026.05.26 | ₩112,424 | ₩115,597 | ₩111,077 | ₩115,037 | +2.32% | 19.9만 |
|---|
| 2026.05.22 | ₩111,157 | ₩115,404 | ₩108,811 | ₩111,331 | +0.16% | 28.1만 |
|---|
| 2026.05.21 | ₩108,411 | ₩113,011 | ₩106,357 | ₩110,984 | +2.37% | 51.8만 |
|---|
| 2026.05.20 | ₩102,651 | ₩110,824 | ₩102,651 | ₩110,371 | +7.52% | 20.1만 |
|---|
| 2026.05.19 | ₩98,931 | ₩100,331 | ₩97,311 | ₩99,384 | +0.46% | 23.6만 |
|---|
| 2026.05.18 | ₩102,704 | ₩105,397 | ₩96,578 | ₩99,998 | -2.64% | 35.7만 |
|---|
| 2026.05.15 | ₩103,024 | ₩108,824 | ₩98,371 | ₩103,291 | +0.26% | 27만 |
|---|
| 2026.05.14 | ₩113,624 | ₩113,624 | ₩103,157 | ₩103,517 | -8.89% | 36.5만 |
|---|
| 2026.05.13 | ₩111,504 | ₩114,664 | ₩109,344 | ₩112,771 | +1.14% | 14.7만 |
|---|
| 2026.05.12 | ₩114,170 | ₩115,337 | ₩111,357 | ₩112,864 | -1.14% | 12.7만 |
|---|
| 2026.05.11 | ₩113,557 | ₩115,997 | ₩111,671 | ₩115,397 | +1.62% | 14.9만 |
|---|
| 2026.05.08 | ₩119,464 | ₩119,997 | ₩113,824 | ₩113,997 | -4.58% | 15만 |
|---|
| 2026.05.07 | ₩119,090 | ₩120,097 | ₩116,010 | ₩118,417 | -0.57% | 14만 |
|---|
| 2026.05.06 | ₩117,197 | ₩119,997 | ₩114,590 | ₩118,530 | +1.14% | 14.5만 |
|---|
| 2026.05.05 | ₩111,464 | ₩116,477 | ₩108,467 | ₩114,957 | +3.13% | 17.9만 |
|---|
| 2026.05.04 | ₩115,330 | ₩116,664 | ₩108,384 | ₩111,011 | -3.75% | 22.7만 |
|---|
| 2026.05.01 | ₩116,197 | ₩119,997 | ₩115,184 | ₩115,944 | -0.22% | 37.9만 |
|---|
| 2026.04.30 | ₩118,624 | ₩120,117 | ₩115,437 | ₩117,264 | -1.15% | 16.1만 |
|---|
| 2026.04.29 | ₩117,730 | ₩121,330 | ₩115,144 | ₩118,810 | +0.92% | 16.4만 |
|---|
| 2026.04.28 | ₩118,437 | ₩120,664 | ₩113,990 | ₩118,650 | +0.18% | 27.5만 |
|---|
| 2026.04.27 | ₩117,904 | ₩122,664 | ₩117,330 | ₩120,317 | +2.05% | 21.8만 |
|---|
| 2026.04.24 | ₩117,690 | ₩121,484 | ₩114,664 | ₩118,877 | +1.01% | 12.6만 |
|---|
| 2026.04.23 | ₩120,197 | ₩120,917 | ₩117,104 | ₩118,237 | -1.63% | 19.2만 |
|---|
| 2026.04.22 | ₩116,504 | ₩120,197 | ₩115,997 | ₩120,197 | +3.17% | 15.4만 |
|---|
| 2026.04.21 | ₩120,504 | ₩121,150 | ₩114,130 | ₩116,557 | -3.28% | 23.5만 |
|---|
| 2026.04.20 | ₩121,610 | ₩123,064 | ₩118,664 | ₩121,050 | -0.46% | 7.7만 |
|---|
| 2026.04.17 | ₩120,450 | ₩123,184 | ₩119,264 | ₩119,864 | -0.49% | 11.5만 |
|---|
| 2026.04.16 | ₩118,664 | ₩119,370 | ₩114,664 | ₩118,197 | -0.39% | 19.8만 |
|---|
| 2026.04.15 | ₩118,237 | ₩120,364 | ₩116,677 | ₩119,490 | +1.06% | 10.8만 |
|---|
| 2026.04.14 | ₩113,610 | ₩120,477 | ₩113,610 | ₩118,850 | +4.61% | 9.9만 |
|---|
| 2026.04.13 | ₩112,251 | ₩115,997 | ₩109,317 | ₩113,570 | +1.18% | 13.8만 |
|---|
| 2026.04.10 | ₩114,104 | ₩114,104 | ₩109,877 | ₩111,397 | -2.37% | 15.9만 |
|---|
| 2026.04.09 | ₩108,117 | ₩115,250 | ₩106,477 | ₩114,544 | +5.94% | 24.2만 |
|---|
| 2026.04.08 | ₩106,397 | ₩111,051 | ₩102,431 | ₩110,344 | +3.71% | 25.9만 |
|---|
| 2026.04.07 | ₩98,504 | ₩103,331 | ₩94,924 | ₩102,491 | +4.05% | 16.4만 |
|---|
| 2026.04.06 | ₩96,131 | ₩102,664 | ₩95,331 | ₩99,971 | +3.99% | 16.4만 |
|---|
| 2026.04.02 | ₩93,411 | ₩97,438 | ₩91,371 | ₩95,278 | +2.00% | 18.9만 |
|---|
| 2026.04.01 | ₩99,571 | ₩101,597 | ₩92,198 | ₩95,624 | -3.96% | 31.8만 |
|---|
| 2026.03.31 | ₩93,251 | ₩100,004 | ₩92,524 | ₩97,291 | +4.33% | 20.6만 |
|---|
| 2026.03.30 | ₩94,518 | ₩96,984 | ₩88,264 | ₩91,264 | -3.44% | 17.9만 |
|---|
| 2026.03.27 | ₩96,038 | ₩99,531 | ₩92,544 | ₩93,464 | -2.68% | 17.8만 |
|---|
| 2026.03.26 | ₩97,944 | ₩99,618 | ₩96,058 | ₩97,744 | -0.20% | 13.4만 |
|---|
| 2026.03.25 | ₩98,358 | ₩102,677 | ₩97,878 | ₩98,798 | +0.45% | 15.1만 |
|---|
| 2026.03.24 | ₩94,744 | ₩96,451 | ₩92,798 | ₩96,251 | +1.59% | 6.9만 |
|---|
| 2026.03.23 | ₩97,078 | ₩100,931 | ₩96,624 | ₩96,624 | -0.47% | 17.7만 |
|---|
| 2026.03.20 | ₩96,478 | ₩99,384 | ₩94,451 | ₩95,491 | -1.02% | 29.6만 |
|---|
| 2026.03.19 | ₩93,331 | ₩97,444 | ₩92,435 | ₩96,371 | +3.26% | 22.4만 |
|---|
| 2026.03.18 | ₩94,678 | ₩95,064 | ₩92,678 | ₩93,131 | -1.63% | 7.9만 |
|---|
| 2026.03.17 | ₩98,451 | ₩101,371 | ₩96,064 | ₩96,171 | -2.32% | 9.2만 |
|---|
| 2026.03.16 | ₩98,158 | ₩102,349 | ₩97,238 | ₩97,611 | -0.56% | 11.1만 |
|---|
| 2026.03.13 | ₩97,104 | ₩100,304 | ₩94,584 | ₩95,998 | -1.14% | 19.7만 |
|---|
| 2026.03.12 | ₩97,784 | ₩100,711 | ₩92,011 | ₩96,331 | -1.49% | 23.5만 |
|---|
| 2026.03.11 | ₩105,264 | ₩107,211 | ₩98,511 | ₩101,104 | -3.95% | 22.7만 |
|---|
| 2026.03.10 | ₩105,824 | ₩112,384 | ₩105,691 | ₩106,171 | +0.33% | 11.3만 |
|---|
| 2026.03.09 | ₩100,477 | ₩109,317 | ₩98,504 | ₩107,277 | +6.77% | 8만 |
|---|
| 2026.03.06 | ₩102,677 | ₩103,997 | ₩97,764 | ₩102,491 | -0.18% | 11.7만 |
|---|
| 2026.03.05 | ₩105,744 | ₩107,331 | ₩102,944 | ₩103,731 | -1.90% | 14.9만 |
|---|
| 2026.03.04 | ₩106,664 | ₩108,064 | ₩105,677 | ₩105,744 | -0.86% | 6.4만 |
|---|
| 2026.03.03 | ₩107,197 | ₩107,997 | ₩104,764 | ₩106,664 | -0.50% | 6.8만 |
|---|
| 2026.03.02 | ₩108,024 | ₩111,024 | ₩105,851 | ₩110,411 | +2.21% | 7.6만 |
|---|
| 2026.02.27 | ₩112,331 | ₩114,830 | ₩108,051 | ₩111,757 | -0.51% | 5.5만 |
|---|
| 2026.02.26 | ₩121,264 | ₩121,264 | ₩112,344 | ₩113,997 | -5.99% | 9.8만 |
|---|
| 2026.02.25 | ₩119,984 | ₩121,317 | ₩116,370 | ₩119,997 | +0.01% | 7.2만 |
|---|
| 2026.02.24 | ₩114,997 | ₩121,330 | ₩113,997 | ₩118,784 | +3.29% | 9.4만 |
|---|
| 2026.02.23 | ₩115,010 | ₩115,850 | ₩107,571 | ₩115,330 | +0.28% | 11만 |
|---|
| 2026.02.20 | ₩113,477 | ₩117,037 | ₩110,277 | ₩113,970 | +0.43% | 8.8만 |
|---|
| 2026.02.19 | ₩105,611 | ₩115,397 | ₩103,997 | ₩114,770 | +8.67% | 11.8만 |
|---|
| 2026.02.18 | ₩111,717 | ₩112,411 | ₩106,844 | ₩107,064 | -4.17% | 5.4만 |
|---|
| 2026.02.17 | ₩103,464 | ₩112,877 | ₩101,771 | ₩111,877 | +8.13% | 6.2만 |
|---|
| 2026.02.13 | ₩107,771 | ₩110,504 | ₩98,944 | ₩103,864 | -3.62% | 7.4만 |
|---|
| 2026.02.12 | ₩103,891 | ₩108,157 | ₩99,938 | ₩107,424 | +3.40% | 21.7만 |
|---|
| 2026.02.11 | ₩100,664 | ₩104,404 | ₩98,311 | ₩103,891 | +3.21% | 16.5만 |
|---|
| 2026.02.10 | ₩101,624 | ₩102,944 | ₩98,691 | ₩99,838 | -1.76% | 7.8만 |
|---|
| 2026.02.09 | ₩101,957 | ₩104,451 | ₩98,144 | ₩99,838 | -2.08% | 7.7만 |
|---|
| 2026.02.06 | ₩99,718 | ₩103,664 | ₩99,500 | ₩101,291 | +1.58% | 11.7만 |
|---|
| 2026.02.05 | ₩100,344 | ₩107,997 | ₩96,098 | ₩97,438 | -2.90% | 12.9만 |
|---|
| 2026.02.04 | ₩102,384 | ₩102,384 | ₩97,091 | ₩101,331 | -1.03% | 17.9만 |
|---|
| 2026.02.03 | ₩104,677 | ₩107,997 | ₩100,771 | ₩101,584 | -2.96% | 7.9만 |
|---|
| 2026.02.02 | ₩102,944 | ₩111,131 | ₩102,664 | ₩104,851 | +1.85% | 16.6만 |
|---|
| 2026.01.30 | ₩108,931 | ₩108,931 | ₩103,197 | ₩103,664 | -4.83% | 19.7만 |
|---|
| 2026.01.29 | ₩106,984 | ₩112,597 | ₩105,331 | ₩109,971 | +2.79% | 12.3만 |
|---|
| 2026.01.28 | ₩113,331 | ₩113,890 | ₩106,984 | ₩106,984 | -5.60% | 7.3만 |
|---|
| 2026.01.27 | ₩113,730 | ₩116,770 | ₩111,324 | ₩113,331 | -0.35% | 8.2만 |
|---|
| 2026.01.26 | ₩115,664 | ₩115,997 | ₩113,331 | ₩114,864 | -0.69% | 4.9만 |
|---|
| 2026.01.23 | ₩119,610 | ₩119,777 | ₩114,677 | ₩115,997 | -3.02% | 8.2만 |
|---|
| 2026.01.22 | ₩115,370 | ₩121,330 | ₩115,370 | ₩120,517 | +4.46% | 12.4만 |
|---|
| 2026.01.21 | ₩111,077 | ₩115,330 | ₩108,957 | ₩114,717 | +3.28% | 8.4만 |
|---|
| 2026.01.20 | ₩116,130 | ₩118,664 | ₩109,397 | ₩110,664 | -4.71% | 27.3만 |
|---|
| 2026.01.16 | ₩119,450 | ₩119,557 | ₩115,590 | ₩117,330 | -1.77% | 12.9만 |
|---|
| 2026.01.15 | ₩118,397 | ₩120,397 | ₩117,037 | ₩119,877 | +1.25% | 9만 |
|---|
| 2026.01.14 | ₩119,997 | ₩121,997 | ₩117,744 | ₩120,290 | +0.24% | 9.6만 |
|---|
| 2026.01.13 | ₩117,050 | ₩122,664 | ₩117,050 | ₩119,210 | +1.85% | 18.5만 |
|---|
| 2026.01.12 | ₩118,437 | ₩120,037 | ₩114,570 | ₩118,224 | -0.18% | 10.8만 |
|---|
| 2026.01.09 | ₩120,157 | ₩123,644 | ₩114,190 | ₩115,664 | -3.74% | 18.2만 |
|---|
| 2026.01.08 | ₩127,490 | ₩127,490 | ₩115,037 | ₩120,010 | -5.87% | 97.6만 |
|---|
| 2026.01.07 | ₩122,184 | ₩132,943 | ₩105,997 | ₩127,977 | +4.74% | 46.4만 |
|---|
| 2026.01.06 | ₩159,729 | ₩164,996 | ₩119,046 | ₩124,277 | -22.20% | 112.3만 |
|---|
| 2026.01.05 | ₩110,944 | ₩110,944 | ₩96,044 | ₩106,677 | -3.85% | 26.2만 |
|---|
| 2026.01.02 | ₩106,011 | ₩112,771 | ₩101,331 | ₩111,277 | +4.97% | 31.1만 |
|---|
| 2025.12.31 | ₩100,144 | ₩107,864 | ₩100,144 | ₩104,051 | +3.90% | 32.3만 |
|---|
| 2025.12.30 | ₩104,344 | ₩107,997 | ₩100,931 | ₩101,131 | -3.08% | 26.3만 |
|---|
| 2025.12.29 | ₩108,357 | ₩109,464 | ₩103,597 | ₩104,157 | -3.88% | 14.2만 |
|---|
| 2025.12.26 | ₩113,384 | ₩118,217 | ₩108,731 | ₩109,491 | -3.43% | 18.8만 |
|---|
| 2025.12.24 | ₩112,864 | ₩119,606 | ₩111,997 | ₩112,877 | +0.01% | 11.8만 |
|---|
| 2025.12.23 | ₩110,784 | ₩115,370 | ₩110,537 | ₩112,357 | +1.42% | 10.9만 |
|---|
| 2025.12.22 | ₩110,997 | ₩113,217 | ₩109,244 | ₩110,677 | -0.29% | 18만 |
|---|
| 2025.12.19 | ₩104,651 | ₩116,797 | ₩104,651 | ₩111,997 | +7.02% | 15.9만 |
|---|
| 2025.12.18 | ₩117,437 | ₩117,437 | ₩103,731 | ₩105,171 | -10.45% | 18.4만 |
|---|
| 2025.12.17 | ₩124,930 | ₩125,330 | ₩111,197 | ₩117,437 | -6.00% | 20.5만 |
|---|
| 2025.12.16 | ₩113,077 | ₩130,330 | ₩113,077 | ₩125,317 | +10.82% | 35.1만 |
|---|
| 2025.12.15 | ₩113,530 | ₩117,330 | ₩113,131 | ₩114,224 | +0.61% | 11.5만 |
|---|
| 2025.12.12 | ₩118,944 | ₩124,530 | ₩109,212 | ₩112,251 | -5.63% | 8.4만 |
|---|
| 2025.12.11 | ₩113,064 | ₩123,772 | ₩105,544 | ₩118,677 | +4.96% | 14.3만 |
|---|
| 2025.12.10 | ₩103,504 | ₩115,630 | ₩103,371 | ₩112,517 | +8.71% | 8.8만 |
|---|
| 2025.12.09 | ₩106,931 | ₩109,224 | ₩102,797 | ₩103,197 | -3.49% | 6.9만 |
|---|
| 2025.12.08 | ₩107,504 | ₩117,330 | ₩100,091 | ₩108,157 | +0.61% | 16.8만 |
|---|
| 2025.12.05 | ₩97,304 | ₩109,331 | ₩96,184 | ₩107,331 | +10.30% | 19.7만 |
|---|
| 2025.12.04 | ₩96,918 | ₩98,731 | ₩94,798 | ₩96,664 | -0.26% | 12.5만 |
|---|
| 2025.12.03 | ₩93,998 | ₩99,704 | ₩92,155 | ₩98,744 | +5.05% | 36.5만 |
|---|
| 2025.12.02 | ₩93,264 | ₩101,317 | ₩92,931 | ₩93,784 | +0.56% | 28.3만 |
|---|
| 2025.12.01 | ₩92,998 | ₩95,824 | ₩91,238 | ₩93,664 | +0.72% | 10.5만 |
|---|
| 2025.11.28 | ₩89,491 | ₩95,318 | ₩88,184 | ₩93,331 | +4.29% | 5.4만 |
|---|
| 2025.11.26 | ₩87,651 | ₩89,491 | ₩85,331 | ₩88,211 | +0.64% | 5.6만 |
|---|
| 2025.11.25 | ₩81,025 | ₩87,784 | ₩78,678 | ₩87,371 | +7.83% | 9.1만 |
|---|
| 2025.11.24 | ₩78,731 | ₩81,185 | ₩78,665 | ₩80,625 | +2.40% | 9만 |
|---|
| 2025.11.21 | ₩76,425 | ₩80,305 | ₩75,531 | ₩78,118 | +2.22% | 25.6만 |
|---|
| 2025.11.20 | ₩78,665 | ₩80,531 | ₩76,145 | ₩76,585 | -2.64% | 9.3만 |
|---|
| 2025.11.19 | ₩76,678 | ₩79,185 | ₩76,011 | ₩77,718 | +1.36% | 11.9만 |
|---|
| 2025.11.18 | ₩76,145 | ₩79,878 | ₩76,145 | ₩76,971 | +1.09% | 20.2만 |
|---|
| 2025.11.17 | ₩77,105 | ₩81,331 | ₩75,998 | ₩77,331 | +0.29% | 22.2만 |
|---|
| 2025.11.14 | ₩76,385 | ₩80,565 | ₩75,025 | ₩77,185 | +1.05% | 20.7만 |
|---|
| 2025.11.13 | ₩80,558 | ₩82,409 | ₩75,211 | ₩77,811 | -3.41% | 35.9만 |
|---|
| 2025.11.12 | ₩79,985 | ₩81,998 | ₩77,998 | ₩80,198 | +0.27% | 28.8만 |
|---|
| 2025.11.11 | ₩79,011 | ₩79,011 | ₩73,345 | ₩78,985 | -0.03% | 48.5만 |
|---|
| 2025.11.10 | ₩78,665 | ₩80,665 | ₩77,158 | ₩79,065 | +0.51% | 26만 |
|---|
| 2025.11.07 | ₩76,945 | ₩79,065 | ₩73,998 | ₩78,385 | +1.87% | 8.3만 |
|---|
| 2025.11.06 | ₩69,505 | ₩75,758 | ₩69,505 | ₩74,811 | +7.63% | 10.8만 |
|---|
| 2025.11.05 | ₩68,278 | ₩71,265 | ₩66,665 | ₩69,558 | +1.87% | 8.3만 |
|---|
| 2025.11.04 | ₩68,132 | ₩70,038 | ₩66,665 | ₩68,385 | +0.37% | 14.2만 |
|---|
| 2025.11.03 | ₩73,451 | ₩74,665 | ₩67,998 | ₩68,612 | -6.59% | 7.4만 |
|---|
| 2025.10.31 | ₩72,545 | ₩74,018 | ₩69,865 | ₩72,998 | +0.62% | 12.5만 |
|---|
| 2025.10.30 | ₩70,545 | ₩73,878 | ₩69,385 | ₩72,625 | +2.95% | 4.7만 |
|---|
| 2025.10.29 | ₩75,691 | ₩76,725 | ₩71,278 | ₩71,918 | -4.99% | 10.7만 |
|---|
| 2025.10.28 | ₩78,625 | ₩78,727 | ₩72,785 | ₩76,611 | -2.56% | 19.5만 |
|---|
| 2025.10.27 | ₩82,971 | ₩84,898 | ₩76,305 | ₩78,371 | -5.54% | 26.1만 |
|---|
| 2025.10.24 | ₩82,931 | ₩86,405 | ₩81,051 | ₩81,571 | -1.64% | 30.3만 |
|---|
| 2025.10.23 | ₩82,865 | ₩86,131 | ₩81,398 | ₩82,051 | -0.98% | 20.4만 |
|---|
| 2025.10.22 | ₩92,918 | ₩92,931 | ₩79,798 | ₩82,918 | -10.76% | 14.9만 |
|---|
| 2025.10.21 | ₩88,651 | ₩92,624 | ₩85,558 | ₩92,571 | +4.42% | 25.9만 |
|---|
| 2025.10.20 | ₩84,518 | ₩90,224 | ₩82,938 | ₩87,611 | +3.66% | 18.6만 |
|---|
| 2025.10.17 | ₩87,584 | ₩92,958 | ₩83,491 | ₩84,185 | -3.88% | 8.1만 |
|---|
| 2025.10.16 | ₩90,611 | ₩93,578 | ₩84,931 | ₩88,531 | -2.30% | 10.9만 |
|---|
| 2025.10.15 | ₩91,584 | ₩93,638 | ₩84,805 | ₩90,718 | -0.95% | 20.2만 |
|---|
| 2025.10.14 | ₩84,025 | ₩92,704 | ₩75,998 | ₩91,158 | +8.49% | 19.6만 |
|---|
| 2025.10.13 | ₩84,851 | ₩87,198 | ₩78,185 | ₩86,625 | +2.09% | 8.5만 |
|---|
| 2025.10.10 | ₩82,265 | ₩86,598 | ₩79,798 | ₩84,385 | +2.58% | 11.2만 |
|---|