시장 데이터를 불러오는 중
전체 종목
브릿지바이오 온콜로지 테라퓨틱스 과거 주가
BridgeBio Oncology Therapeutics, Inc. - Common Stock · BBOT · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BridgeBio Oncology Therapeutics, Inc. - Common Stock · BBOT · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,577 | ₩4,670 | ₩4,397 | ₩4,417 | -3.50% | 47.2만 |
| 2026.10.08 | ₩4,577 | ₩4,577 | ₩4,363 | ₩4,564 | -0.29% | 56.6만 |
| 2026.10.07 | ₩4,617 | ₩4,764 | ₩4,484 | ₩4,590 | -0.58% | 32.1만 |
| 2026.10.06 | ₩4,804 | ₩4,964 | ₩4,644 | ₩4,670 | -2.78% | 66만 |
| 2026.10.05 | ₩5,177 | ₩5,177 | ₩4,770 | ₩4,804 | -7.22% | 48.2만 |
| 2026.10.02 | ₩5,297 | ₩5,398 | ₩5,177 | ₩5,191 | -2.02% | 48.6만 |
| 2026.10.01 | ₩5,404 | ₩5,471 | ₩5,097 | ₩5,257 | -2.72% | 136.4만 |
| 2026.09.30 | ₩5,257 | ₩5,538 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,171 |
| ₩5,471 |
| +4.06% |
| 73.6만 |
| 2026.09.29 | ₩5,111 | ₩5,364 | ₩5,071 | ₩5,231 | +2.35% | 53.7만 |
|---|
| 2026.09.28 | ₩5,217 | ₩5,237 | ₩5,057 | ₩5,084 | -2.56% | 47.7만 |
|---|
| 2026.09.25 | ₩5,338 | ₩5,338 | ₩5,191 | ₩5,271 | -1.25% | 52.4만 |
|---|
| 2026.09.24 | ₩5,538 | ₩5,564 | ₩5,204 | ₩5,324 | -3.86% | 65.7만 |
|---|
| 2026.09.23 | ₩6,151 | ₩6,272 | ₩5,404 | ₩5,551 | -9.76% | 54만 |
|---|
| 2026.09.22 | ₩6,178 | ₩6,418 | ₩6,138 | ₩6,218 | +0.65% | 50.9만 |
|---|
| 2026.09.21 | ₩6,458 | ₩6,458 | ₩6,130 | ₩6,218 | -3.72% | 46.9만 |
|---|
| 2026.09.18 | ₩6,485 | ₩6,485 | ₩6,258 | ₩6,365 | -1.85% | 123만 |
|---|
| 2026.09.17 | ₩6,458 | ₩6,805 | ₩6,458 | ₩6,525 | +1.03% | 41.5만 |
|---|
| 2026.09.16 | ₩6,578 | ₩6,659 | ₩6,285 | ₩6,352 | -3.45% | 85.5만 |
|---|
| 2026.09.15 | ₩6,685 | ₩6,692 | ₩6,298 | ₩6,512 | -2.59% | 62.9만 |
|---|
| 2026.09.14 | ₩6,552 | ₩6,912 | ₩6,472 | ₩6,739 | +2.85% | 95.6만 |
|---|
| 2026.09.11 | ₩7,379 | ₩7,494 | ₩6,538 | ₩6,605 | -10.49% | 163.1만 |
|---|
| 2026.09.10 | ₩9,054 | ₩9,054 | ₩7,312 | ₩7,366 | -18.64% | 278.9만 |
|---|
| 2026.09.09 | ₩11,823 | ₩11,823 | ₩8,400 | ₩9,014 | -23.76% | 149.9만 |
|---|
| 2026.09.08 | ₩11,849 | ₩12,076 | ₩11,709 | ₩11,823 | -0.23% | 15.3만 |
|---|
| 2026.09.04 | ₩11,743 | ₩12,089 | ₩11,542 | ₩11,983 | +2.05% | 11.8만 |
|---|
| 2026.09.03 | ₩11,916 | ₩12,064 | ₩11,556 | ₩11,876 | -0.34% | 13.9만 |
|---|
| 2026.09.02 | ₩11,756 | ₩12,256 | ₩11,649 | ₩11,863 | +0.91% | 23.9만 |
|---|
| 2026.09.01 | ₩11,609 | ₩11,876 | ₩11,389 | ₩11,769 | +1.38% | 14.6만 |
|---|
| 2026.08.31 | ₩11,636 | ₩12,270 | ₩11,222 | ₩11,743 | +0.92% | 47.6만 |
|---|
| 2026.08.28 | ₩12,223 | ₩12,223 | ₩11,596 | ₩11,662 | -4.59% | 19.5만 |
|---|
| 2026.08.27 | ₩12,263 | ₩12,430 | ₩12,089 | ₩12,250 | -0.11% | 38.5만 |
|---|
| 2026.08.26 | ₩12,490 | ₩12,637 | ₩12,063 | ₩12,356 | -1.07% | 24.7만 |
|---|
| 2026.08.25 | ₩12,330 | ₩12,641 | ₩12,250 | ₩12,503 | +1.41% | 19.8만 |
|---|
| 2026.08.24 | ₩12,143 | ₩12,487 | ₩11,743 | ₩12,196 | +0.44% | 33.9만 |
|---|
| 2026.08.21 | ₩12,263 | ₩12,590 | ₩12,049 | ₩12,116 | -1.20% | 17.1만 |
|---|
| 2026.08.20 | ₩12,743 | ₩13,050 | ₩12,116 | ₩12,116 | -4.92% | 20.3만 |
|---|
| 2026.08.19 | ₩12,223 | ₩12,970 | ₩12,196 | ₩12,810 | +4.80% | 41.4만 |
|---|
| 2026.08.18 | ₩12,036 | ₩12,176 | ₩11,769 | ₩11,943 | -0.78% | 44.7만 |
|---|
| 2026.08.17 | ₩11,876 | ₩12,543 | ₩11,876 | ₩12,063 | +1.57% | 25만 |
|---|
| 2026.08.14 | ₩12,303 | ₩12,663 | ₩11,743 | ₩12,089 | -1.74% | 22.8만 |
|---|
| 2026.08.13 | ₩12,650 | ₩12,823 | ₩12,276 | ₩12,316 | -2.64% | 30.4만 |
|---|
| 2026.08.12 | ₩12,103 | ₩12,623 | ₩12,009 | ₩12,570 | +3.86% | 15.1만 |
|---|
| 2026.08.11 | ₩12,450 | ₩12,597 | ₩12,136 | ₩12,276 | -1.39% | 20.2만 |
|---|
| 2026.08.10 | ₩12,410 | ₩12,837 | ₩12,330 | ₩12,383 | -0.22% | 20.9만 |
|---|
| 2026.08.07 | ₩11,889 | ₩12,570 | ₩11,863 | ₩12,450 | +4.71% | 21.9만 |
|---|
| 2026.08.06 | ₩11,983 | ₩12,423 | ₩11,676 | ₩11,716 | -2.23% | 18.7만 |
|---|
| 2026.08.05 | ₩11,783 | ₩12,036 | ₩11,689 | ₩11,956 | +1.47% | 14.7만 |
|---|
| 2026.08.04 | ₩11,035 | ₩11,836 | ₩10,975 | ₩11,836 | +7.26% | 50.7만 |
|---|
| 2026.08.03 | ₩10,862 | ₩11,302 | ₩10,675 | ₩11,009 | +1.35% | 21만 |
|---|
| 2026.07.31 | ₩11,342 | ₩11,462 | ₩10,688 | ₩10,795 | -4.82% | 36.8만 |
|---|
| 2026.07.30 | ₩11,035 | ₩11,536 | ₩10,808 | ₩11,342 | +2.78% | 29.3만 |
|---|
| 2026.07.29 | ₩11,529 | ₩11,636 | ₩10,802 | ₩10,989 | -4.69% | 38.7만 |
|---|
| 2026.07.28 | ₩11,703 | ₩11,809 | ₩11,289 | ₩11,462 | -2.05% | 12.9만 |
|---|
| 2026.07.27 | ₩12,009 | ₩12,356 | ₩11,636 | ₩11,676 | -2.78% | 24.1만 |
|---|
| 2026.07.24 | ₩11,676 | ₩11,943 | ₩11,222 | ₩11,769 | +0.80% | 18.6만 |
|---|
| 2026.07.23 | ₩11,783 | ₩11,956 | ₩11,496 | ₩11,636 | -1.25% | 25.8만 |
|---|
| 2026.07.22 | ₩11,636 | ₩12,490 | ₩11,622 | ₩11,876 | +2.06% | 30.8만 |
|---|
| 2026.07.21 | ₩11,289 | ₩12,210 | ₩11,115 | ₩11,636 | +3.07% | 43만 |
|---|
| 2026.07.20 | ₩11,422 | ₩11,462 | ₩11,035 | ₩11,235 | -1.64% | 20.4만 |
|---|
| 2026.07.17 | ₩11,022 | ₩11,489 | ₩10,588 | ₩11,422 | +3.63% | 27만 |
|---|
| 2026.07.16 | ₩11,182 | ₩11,456 | ₩10,766 | ₩11,089 | -0.84% | 34.7만 |
|---|
| 2026.07.15 | ₩11,743 | ₩11,756 | ₩11,102 | ₩11,222 | -4.43% | 46.8만 |
|---|
| 2026.07.14 | ₩11,369 | ₩12,076 | ₩11,195 | ₩11,769 | +3.52% | 42.4만 |
|---|
| 2026.07.13 | ₩11,062 | ₩11,449 | ₩10,735 | ₩11,369 | +2.77% | 49.5만 |
|---|
| 2026.07.10 | ₩12,156 | ₩12,323 | ₩11,075 | ₩11,102 | -8.67% | 39만 |
|---|
| 2026.07.09 | ₩12,049 | ₩12,610 | ₩11,809 | ₩12,130 | +0.66% | 55.9만 |
|---|
| 2026.07.08 | ₩11,916 | ₩12,623 | ₩11,209 | ₩12,036 | +1.01% | 72.4만 |
|---|
| 2026.07.07 | ₩11,302 | ₩11,509 | ₩10,835 | ₩11,062 | -2.13% | 36.9만 |
|---|
| 2026.07.06 | ₩10,862 | ₩11,476 | ₩10,742 | ₩11,222 | +3.32% | 26.4만 |
|---|
| 2026.07.02 | ₩10,475 | ₩11,062 | ₩10,301 | ₩10,822 | +3.31% | 40.1만 |
|---|
| 2026.07.01 | ₩10,168 | ₩10,775 | ₩10,108 | ₩10,408 | +2.36% | 47.9만 |
|---|
| 2026.06.30 | ₩10,235 | ₩10,692 | ₩10,021 | ₩10,168 | -0.65% | 39.8만 |
|---|
| 2026.06.29 | ₩9,888 | ₩10,235 | ₩9,728 | ₩10,221 | +3.37% | 23.6만 |
|---|
| 2026.06.26 | ₩10,248 | ₩10,638 | ₩9,741 | ₩9,874 | -3.65% | 71.6만 |
|---|
| 2026.06.25 | ₩9,941 | ₩10,702 | ₩9,861 | ₩10,261 | +3.22% | 47.5만 |
|---|
| 2026.06.24 | ₩9,995 | ₩10,128 | ₩9,741 | ₩9,928 | -0.67% | 35.8만 |
|---|
| 2026.06.23 | ₩10,301 | ₩10,668 | ₩9,968 | ₩10,008 | -2.85% | 80.6만 |
|---|
| 2026.06.22 | ₩10,315 | ₩10,742 | ₩10,221 | ₩10,502 | +1.81% | 93.9만 |
|---|
| 2026.06.18 | ₩10,301 | ₩10,475 | ₩10,035 | ₩10,088 | -2.07% | 229.3만 |
|---|
| 2026.06.17 | ₩10,435 | ₩10,808 | ₩10,088 | ₩10,248 | -1.79% | 55.7만 |
|---|
| 2026.06.16 | ₩10,408 | ₩10,608 | ₩9,954 | ₩10,315 | -0.90% | 55.1만 |
|---|
| 2026.06.15 | ₩10,408 | ₩10,622 | ₩10,081 | ₩10,315 | -0.90% | 34.5만 |
|---|
| 2026.06.12 | ₩9,954 | ₩10,428 | ₩9,928 | ₩10,341 | +3.89% | 22.8만 |
|---|
| 2026.06.11 | ₩9,501 | ₩10,075 | ₩9,341 | ₩9,954 | +4.78% | 28.6만 |
|---|
| 2026.06.10 | ₩9,648 | ₩10,135 | ₩9,434 | ₩9,501 | -1.52% | 30.8만 |
|---|
| 2026.06.09 | ₩10,608 | ₩10,875 | ₩9,648 | ₩9,688 | -8.68% | 52.6만 |
|---|
| 2026.06.08 | ₩10,795 | ₩10,808 | ₩10,275 | ₩10,381 | -3.83% | 20.7만 |
|---|
| 2026.06.05 | ₩11,022 | ₩11,022 | ₩10,181 | ₩10,422 | -5.45% | 30.7만 |
|---|
| 2026.06.04 | ₩10,822 | ₩11,109 | ₩10,735 | ₩10,982 | +1.48% | 9.4만 |
|---|
| 2026.06.03 | ₩10,942 | ₩11,022 | ₩10,482 | ₩10,715 | -2.07% | 17.5만 |
|---|
| 2026.06.02 | ₩11,476 | ₩11,676 | ₩10,955 | ₩11,035 | -3.84% | 13.5만 |
|---|
| 2026.06.01 | ₩11,943 | ₩11,943 | ₩11,356 | ₩11,409 | -4.47% | 18.8만 |
|---|
| 2026.05.29 | ₩11,729 | ₩12,343 | ₩11,436 | ₩11,969 | +2.05% | 24.6만 |
|---|
| 2026.05.28 | ₩11,342 | ₩11,909 | ₩11,222 | ₩11,796 | +4.00% | 12.4만 |
|---|
| 2026.05.27 | ₩11,169 | ₩11,676 | ₩11,115 | ₩11,382 | +1.91% | 53.2만 |
|---|
| 2026.05.26 | ₩11,409 | ₩11,622 | ₩10,622 | ₩11,169 | -2.11% | 41.6만 |
|---|
| 2026.05.22 | ₩12,036 | ₩12,343 | ₩11,209 | ₩11,409 | -5.21% | 74.7만 |
|---|
| 2026.05.21 | ₩11,622 | ₩12,356 | ₩11,542 | ₩12,156 | +4.59% | 49.7만 |
|---|
| 2026.05.20 | ₩11,489 | ₩12,143 | ₩11,489 | ₩11,756 | +2.32% | 46.1만 |
|---|
| 2026.05.19 | ₩11,542 | ₩11,809 | ₩11,222 | ₩11,636 | +0.81% | 63만 |
|---|
| 2026.05.18 | ₩11,289 | ₩11,716 | ₩10,889 | ₩11,676 | +3.43% | 55.9만 |
|---|
| 2026.05.15 | ₩11,169 | ₩11,409 | ₩10,755 | ₩11,356 | +1.67% | 81.6만 |
|---|
| 2026.05.14 | ₩10,795 | ₩11,516 | ₩10,275 | ₩11,356 | +5.19% | 34.3만 |
|---|
| 2026.05.13 | ₩10,662 | ₩10,808 | ₩10,141 | ₩10,782 | +1.13% | 28.5만 |
|---|
| 2026.05.12 | ₩10,488 | ₩10,862 | ₩10,235 | ₩10,849 | +3.44% | 22.5만 |
|---|
| 2026.05.11 | ₩10,475 | ₩11,089 | ₩10,275 | ₩10,528 | +0.51% | 46.8만 |
|---|
| 2026.05.08 | ₩10,488 | ₩10,662 | ₩10,195 | ₩10,221 | -2.54% | 23.8만 |
|---|
| 2026.05.07 | ₩11,182 | ₩11,182 | ₩10,141 | ₩10,488 | -6.21% | 46.5만 |
|---|
| 2026.05.06 | ₩11,142 | ₩11,342 | ₩10,875 | ₩11,115 | -0.24% | 16.8만 |
|---|
| 2026.05.05 | ₩11,356 | ₩11,562 | ₩10,874 | ₩11,035 | -2.82% | 17.4만 |
|---|
| 2026.05.04 | ₩11,142 | ₩11,476 | ₩10,942 | ₩11,289 | +1.32% | 24만 |
|---|
| 2026.05.01 | ₩11,235 | ₩11,342 | ₩10,929 | ₩11,195 | -0.36% | 17.9만 |
|---|
| 2026.04.30 | ₩10,795 | ₩11,529 | ₩10,675 | ₩11,222 | +3.96% | 35.7만 |
|---|
| 2026.04.29 | ₩11,582 | ₩12,009 | ₩10,742 | ₩10,755 | -7.14% | 57.3만 |
|---|
| 2026.04.28 | ₩11,703 | ₩12,443 | ₩11,556 | ₩11,743 | +0.34% | 46.2만 |
|---|
| 2026.04.27 | ₩11,676 | ₩12,303 | ₩11,556 | ₩11,729 | +0.46% | 52.5만 |
|---|
| 2026.04.24 | ₩11,969 | ₩12,543 | ₩11,556 | ₩11,716 | -2.12% | 38.5만 |
|---|
| 2026.04.23 | ₩11,743 | ₩12,076 | ₩11,476 | ₩11,969 | +1.93% | 39.5만 |
|---|
| 2026.04.22 | ₩12,530 | ₩12,743 | ₩11,416 | ₩11,836 | -5.54% | 79.6만 |
|---|
| 2026.04.21 | ₩12,610 | ₩12,984 | ₩12,303 | ₩12,623 | +0.11% | 90.9만 |
|---|
| 2026.04.20 | ₩12,450 | ₩12,617 | ₩12,290 | ₩12,356 | -0.75% | 87.3만 |
|---|
| 2026.04.17 | ₩12,490 | ₩12,874 | ₩12,323 | ₩12,476 | -0.11% | 58.6만 |
|---|
| 2026.04.16 | ₩12,583 | ₩12,583 | ₩12,089 | ₩12,303 | -2.23% | 24.4만 |
|---|
| 2026.04.15 | ₩12,276 | ₩12,697 | ₩12,076 | ₩12,530 | +2.07% | 53.6만 |
|---|
| 2026.04.14 | ₩11,996 | ₩12,342 | ₩11,342 | ₩12,250 | +2.11% | 58.4만 |
|---|
| 2026.04.13 | ₩11,516 | ₩12,543 | ₩11,342 | ₩11,943 | +3.71% | 93.1만 |
|---|
| 2026.04.10 | ₩11,823 | ₩12,103 | ₩10,822 | ₩11,209 | -5.19% | 29만 |
|---|
| 2026.04.09 | ₩11,422 | ₩12,063 | ₩11,249 | ₩11,816 | +3.45% | 35.4만 |
|---|
| 2026.04.08 | ₩11,676 | ₩11,903 | ₩11,222 | ₩11,529 | -1.26% | 42.1만 |
|---|
| 2026.04.07 | ₩11,823 | ₩11,823 | ₩10,782 | ₩11,209 | -5.19% | 38만 |
|---|
| 2026.04.06 | ₩11,836 | ₩12,316 | ₩11,716 | ₩11,889 | +0.45% | 51.9만 |
|---|
| 2026.04.02 | ₩11,743 | ₩12,132 | ₩11,743 | ₩11,889 | +1.25% | 16.5만 |
|---|
| 2026.04.01 | ₩11,916 | ₩12,210 | ₩11,689 | ₩12,049 | +1.12% | 32.5만 |
|---|
| 2026.03.31 | ₩11,796 | ₩12,089 | ₩11,729 | ₩11,943 | +1.24% | 19.6만 |
|---|
| 2026.03.30 | ₩11,903 | ₩12,170 | ₩11,356 | ₩11,582 | -2.69% | 12.3만 |
|---|
| 2026.03.27 | ₩12,316 | ₩12,490 | ₩11,823 | ₩11,849 | -3.79% | 14.4만 |
|---|
| 2026.03.26 | ₩12,116 | ₩12,643 | ₩12,116 | ₩12,316 | +1.65% | 6.9만 |
|---|
| 2026.03.25 | ₩11,823 | ₩12,530 | ₩11,823 | ₩12,343 | +4.40% | 9.8만 |
|---|
| 2026.03.24 | ₩11,676 | ₩11,943 | ₩11,449 | ₩11,636 | -0.34% | 12.6만 |
|---|
| 2026.03.23 | ₩11,743 | ₩11,929 | ₩11,476 | ₩11,756 | +0.11% | 10.1만 |
|---|
| 2026.03.20 | ₩12,250 | ₩12,276 | ₩11,569 | ₩11,582 | -5.45% | 19.3만 |
|---|
| 2026.03.19 | ₩11,769 | ₩12,753 | ₩11,662 | ₩12,076 | +2.61% | 7.9만 |
|---|
| 2026.03.18 | ₩12,677 | ₩12,677 | ₩11,796 | ₩11,849 | -6.53% | 16.7만 |
|---|
| 2026.03.17 | ₩12,130 | ₩12,650 | ₩12,009 | ₩12,650 | +4.29% | 12.8만 |
|---|
| 2026.03.16 | ₩12,343 | ₩12,463 | ₩11,883 | ₩12,150 | -1.57% | 11.4만 |
|---|
| 2026.03.13 | ₩12,343 | ₩12,390 | ₩11,743 | ₩12,130 | -1.73% | 19.2만 |
|---|
| 2026.03.12 | ₩13,290 | ₩13,364 | ₩12,170 | ₩12,183 | -8.33% | 21.6만 |
|---|
| 2026.03.11 | ₩13,597 | ₩13,784 | ₩13,184 | ₩13,330 | -1.96% | 11.5만 |
|---|
| 2026.03.10 | ₩13,838 | ₩13,958 | ₩13,504 | ₩13,597 | -1.74% | 15.3만 |
|---|
| 2026.03.09 | ₩13,984 | ₩14,385 | ₩13,531 | ₩13,757 | -1.62% | 15.1만 |
|---|
| 2026.03.06 | ₩13,944 | ₩14,705 | ₩13,290 | ₩13,904 | -0.29% | 37만 |
|---|
| 2026.03.05 | ₩13,571 | ₩13,571 | ₩12,903 | ₩13,197 | -2.75% | 16.5만 |
|---|
| 2026.03.04 | ₩13,010 | ₩13,757 | ₩12,810 | ₩13,571 | +4.31% | 28.5만 |
|---|
| 2026.03.03 | ₩13,357 | ₩13,392 | ₩12,890 | ₩12,997 | -2.70% | 11.8만 |
|---|
| 2026.03.02 | ₩13,290 | ₩14,131 | ₩12,677 | ₩13,451 | +1.20% | 18.5만 |
|---|
| 2026.02.27 | ₩13,677 | ₩13,851 | ₩13,277 | ₩13,384 | -2.15% | 16.8만 |
|---|
| 2026.02.26 | ₩13,717 | ₩13,890 | ₩13,210 | ₩13,677 | -0.29% | 44만 |
|---|
| 2026.02.25 | ₩13,771 | ₩14,091 | ₩13,571 | ₩13,744 | -0.19% | 18.7만 |
|---|
| 2026.02.24 | ₩13,704 | ₩13,998 | ₩13,481 | ₩13,771 | +0.49% | 38.2만 |
|---|
| 2026.02.23 | ₩13,250 | ₩13,784 | ₩13,170 | ₩13,544 | +2.22% | 35.9만 |
|---|
| 2026.02.20 | ₩13,344 | ₩13,591 | ₩13,077 | ₩13,317 | -0.20% | 20.6만 |
|---|
| 2026.02.19 | ₩14,291 | ₩14,651 | ₩13,317 | ₩13,504 | -5.51% | 35.1만 |
|---|
| 2026.02.18 | ₩14,224 | ₩15,052 | ₩14,011 | ₩14,291 | +0.47% | 55.5만 |
|---|
| 2026.02.17 | ₩15,012 | ₩15,279 | ₩14,064 | ₩14,224 | -5.24% | 21.9만 |
|---|
| 2026.02.13 | ₩15,239 | ₩15,652 | ₩14,812 | ₩15,012 | -1.49% | 21.9만 |
|---|
| 2026.02.12 | ₩16,039 | ₩16,326 | ₩14,678 | ₩15,239 | -4.99% | 32.3만 |
|---|
| 2026.02.11 | ₩14,772 | ₩16,239 | ₩14,011 | ₩16,066 | +8.76% | 32.1만 |
|---|
| 2026.02.10 | ₩14,345 | ₩14,945 | ₩14,004 | ₩14,465 | +0.84% | 33.5만 |
|---|
| 2026.02.09 | ₩14,345 | ₩14,578 | ₩13,878 | ₩14,251 | -0.65% | 18만 |
|---|
| 2026.02.06 | ₩14,011 | ₩15,412 | ₩13,631 | ₩14,278 | +1.90% | 52.1만 |
|---|
| 2026.02.05 | ₩15,572 | ₩16,026 | ₩13,451 | ₩13,544 | -13.02% | 47만 |
|---|
| 2026.02.04 | ₩15,652 | ₩15,826 | ₩15,058 | ₩15,599 | -0.34% | 22.2만 |
|---|
| 2026.02.03 | ₩16,066 | ₩16,746 | ₩15,659 | ₩15,852 | -1.33% | 12.9만 |
|---|
| 2026.02.02 | ₩15,626 | ₩16,453 | ₩15,519 | ₩16,053 | +2.73% | 15.4만 |
|---|
| 2026.01.30 | ₩16,680 | ₩16,780 | ₩15,639 | ₩15,639 | -6.24% | 15.9만 |
|---|
| 2026.01.29 | ₩17,080 | ₩17,721 | ₩16,453 | ₩16,680 | -2.34% | 25.3만 |
|---|
| 2026.01.28 | ₩18,241 | ₩18,300 | ₩17,247 | ₩17,320 | -5.05% | 17.3만 |
|---|
| 2026.01.27 | ₩16,853 | ₩18,668 | ₩16,746 | ₩18,161 | +7.76% | 32만 |
|---|
| 2026.01.26 | ₩16,867 | ₩17,067 | ₩16,119 | ₩16,746 | -0.71% | 20.2만 |
|---|
| 2026.01.23 | ₩14,918 | ₩16,903 | ₩14,518 | ₩16,840 | +12.88% | 41.9만 |
|---|
| 2026.01.22 | ₩15,252 | ₩15,452 | ₩14,998 | ₩15,012 | -1.57% | 16.9만 |
|---|
| 2026.01.21 | ₩15,359 | ₩15,519 | ₩15,005 | ₩15,199 | -1.04% | 34.4만 |
|---|
| 2026.01.20 | ₩15,199 | ₩15,579 | ₩15,045 | ₩15,292 | +0.61% | 30만 |
|---|
| 2026.01.16 | ₩15,345 | ₩15,379 | ₩14,745 | ₩15,232 | -0.74% | 19.8만 |
|---|
| 2026.01.15 | ₩16,159 | ₩16,159 | ₩15,225 | ₩15,345 | -5.04% | 12.6만 |
|---|
| 2026.01.14 | ₩15,212 | ₩16,126 | ₩15,212 | ₩16,066 | +5.61% | 10.1만 |
|---|
| 2026.01.13 | ₩16,907 | ₩17,040 | ₩14,892 | ₩15,359 | -9.16% | 71만 |
|---|
| 2026.01.12 | ₩17,734 | ₩17,934 | ₩16,013 | ₩16,907 | -4.67% | 43.9만 |
|---|
| 2026.01.09 | ₩18,588 | ₩19,482 | ₩17,480 | ₩17,600 | -5.31% | 79.9만 |
|---|
| 2026.01.08 | ₩16,279 | ₩18,014 | ₩16,279 | ₩17,747 | +9.02% | 76만 |
|---|
| 2026.01.07 | ₩15,359 | ₩18,655 | ₩14,311 | ₩16,139 | +5.08% | 104.9만 |
|---|
| 2026.01.06 | ₩15,132 | ₩15,746 | ₩14,565 | ₩15,465 | +2.20% | 17.4만 |
|---|
| 2026.01.05 | ₩16,426 | ₩16,586 | ₩14,000 | ₩15,132 | -7.88% | 71.8만 |
|---|
| 2026.01.02 | ₩16,666 | ₩17,027 | ₩16,026 | ₩16,400 | -1.60% | 19.9만 |
|---|
| 2025.12.31 | ₩16,440 | ₩16,827 | ₩16,440 | ₩16,706 | +1.62% | 10.4만 |
|---|
| 2025.12.30 | ₩17,105 | ₩17,105 | ₩16,306 | ₩16,506 | -3.50% | 10.7만 |
|---|
| 2025.12.29 | ₩16,373 | ₩17,334 | ₩16,373 | ₩16,600 | +1.39% | 14.7만 |
|---|
| 2025.12.26 | ₩16,346 | ₩16,593 | ₩16,159 | ₩16,453 | +0.65% | 9.5만 |
|---|
| 2025.12.24 | ₩15,919 | ₩16,473 | ₩15,812 | ₩16,279 | +2.26% | 6.6만 |
|---|
| 2025.12.23 | ₩16,213 | ₩16,454 | ₩15,719 | ₩15,919 | -1.81% | 11.3만 |
|---|
| 2025.12.22 | ₩16,720 | ₩17,095 | ₩16,093 | ₩16,253 | -2.79% | 17.1만 |
|---|
| 2025.12.19 | ₩16,159 | ₩17,179 | ₩15,719 | ₩16,706 | +3.39% | 67.1만 |
|---|
| 2025.12.18 | ₩15,265 | ₩16,286 | ₩15,132 | ₩16,086 | +5.38% | 13.2만 |
|---|
| 2025.12.17 | ₩15,746 | ₩16,059 | ₩15,212 | ₩15,252 | -3.14% | 12만 |
|---|
| 2025.12.16 | ₩15,932 | ₩16,653 | ₩15,679 | ₩15,812 | -0.75% | 14만 |
|---|
| 2025.12.15 | ₩16,653 | ₩16,987 | ₩15,752 | ₩16,013 | -3.85% | 12.4만 |
|---|
| 2025.12.12 | ₩17,187 | ₩17,367 | ₩16,293 | ₩16,800 | -2.25% | 12.4만 |
|---|
| 2025.12.11 | ₩17,320 | ₩18,121 | ₩17,080 | ₩17,133 | -1.08% | 7.6만 |
|---|
| 2025.12.10 | ₩16,546 | ₩17,707 | ₩16,493 | ₩17,187 | +3.87% | 14.8만 |
|---|
| 2025.12.09 | ₩17,414 | ₩17,694 | ₩16,453 | ₩16,720 | -3.98% | 20.5만 |
|---|
| 2025.12.08 | ₩18,495 | ₩19,842 | ₩17,294 | ₩17,534 | -5.19% | 16.8만 |
|---|
| 2025.12.05 | ₩16,013 | ₩19,722 | ₩15,875 | ₩18,268 | +14.08% | 54.9만 |
|---|
| 2025.12.04 | ₩14,865 | ₩15,485 | ₩14,705 | ₩15,399 | +3.59% | 34.7만 |
|---|
| 2025.12.03 | ₩15,065 | ₩15,252 | ₩14,251 | ₩14,772 | -1.95% | 24.7만 |
|---|
| 2025.12.02 | ₩16,333 | ₩16,333 | ₩14,732 | ₩15,145 | -7.27% | 19.5만 |
|---|
| 2025.12.01 | ₩17,067 | ₩18,217 | ₩15,412 | ₩16,293 | -4.53% | 16.4만 |
|---|
| 2025.11.28 | ₩16,173 | ₩16,680 | ₩16,126 | ₩16,426 | +1.57% | 3.8만 |
|---|
| 2025.11.26 | ₩16,733 | ₩16,920 | ₩16,133 | ₩16,253 | -2.87% | 9.9만 |
|---|
| 2025.11.25 | ₩16,600 | ₩17,200 | ₩16,406 | ₩16,493 | -0.64% | 9.7만 |
|---|
| 2025.11.24 | ₩16,493 | ₩17,157 | ₩16,279 | ₩16,400 | -0.57% | 9.9만 |
|---|
| 2025.11.21 | ₩16,253 | ₩16,987 | ₩15,738 | ₩16,533 | +1.72% | 11.4만 |
|---|
| 2025.11.20 | ₩17,294 | ₩17,400 | ₩16,119 | ₩16,253 | -6.02% | 7.7만 |
|---|
| 2025.11.19 | ₩18,241 | ₩18,368 | ₩16,787 | ₩16,920 | -7.24% | 13.1만 |
|---|
| 2025.11.18 | ₩18,214 | ₩18,361 | ₩17,173 | ₩17,987 | -1.25% | 14.6만 |
|---|
| 2025.11.17 | ₩17,641 | ₩18,735 | ₩16,746 | ₩18,321 | +3.86% | 41.8만 |
|---|
| 2025.11.14 | ₩16,827 | ₩18,254 | ₩16,613 | ₩17,507 | +4.04% | 13만 |
|---|
| 2025.11.13 | ₩16,920 | ₩17,160 | ₩16,026 | ₩16,520 | -2.37% | 5.4만 |
|---|
| 2025.11.12 | ₩16,973 | ₩17,327 | ₩16,606 | ₩16,853 | -0.71% | 5.4만 |
|---|
| 2025.11.11 | ₩16,693 | ₩17,947 | ₩16,693 | ₩17,013 | +1.92% | 11.8만 |
|---|
| 2025.11.10 | ₩16,600 | ₩17,961 | ₩16,113 | ₩16,933 | +2.01% | 18.4만 |
|---|
| 2025.11.07 | ₩16,306 | ₩16,600 | ₩15,759 | ₩16,213 | -0.57% | 11.8만 |
|---|
| 2025.11.06 | ₩16,453 | ₩17,000 | ₩16,193 | ₩16,346 | -0.65% | 11.7만 |
|---|
| 2025.11.05 | ₩16,079 | ₩17,587 | ₩16,079 | ₩16,546 | +2.90% | 10.3만 |
|---|
| 2025.11.04 | ₩16,053 | ₩16,520 | ₩15,879 | ₩16,146 | +0.58% | 15.5만 |
|---|
| 2025.11.03 | ₩15,959 | ₩16,506 | ₩15,852 | ₩16,400 | +2.76% | 16만 |
|---|
| 2025.10.31 | ₩16,079 | ₩16,480 | ₩15,739 | ₩15,932 | -0.91% | 6.7만 |
|---|
| 2025.10.30 | ₩15,265 | ₩16,173 | ₩15,132 | ₩16,013 | +4.90% | 26.4만 |
|---|
| 2025.10.29 | ₩14,905 | ₩15,719 | ₩14,718 | ₩15,439 | +3.58% | 10.6만 |
|---|
| 2025.10.28 | ₩15,092 | ₩15,399 | ₩14,438 | ₩15,012 | -0.53% | 15.8만 |
|---|
| 2025.10.27 | ₩14,758 | ₩15,199 | ₩14,758 | ₩15,092 | +2.26% | 6.6만 |
|---|
| 2025.10.24 | ₩14,611 | ₩15,279 | ₩14,278 | ₩14,625 | +0.09% | 10.7만 |
|---|
| 2025.10.23 | ₩14,158 | ₩14,665 | ₩13,904 | ₩14,505 | +2.45% | 7.3만 |
|---|
| 2025.10.22 | ₩14,438 | ₩14,812 | ₩13,691 | ₩14,091 | -2.40% | 37.3만 |
|---|
| 2025.10.21 | ₩14,878 | ₩15,439 | ₩14,478 | ₩14,705 | -1.17% | 20.5만 |
|---|
| 2025.10.20 | ₩14,892 | ₩16,126 | ₩14,878 | ₩15,012 | +0.81% | 7.4만 |
|---|
| 2025.10.17 | ₩15,052 | ₩15,292 | ₩14,812 | ₩14,878 | -1.15% | 11.8만 |
|---|
| 2025.10.16 | ₩16,026 | ₩16,359 | ₩15,078 | ₩15,212 | -5.08% | 15.8만 |
|---|
| 2025.10.15 | ₩14,692 | ₩15,959 | ₩14,685 | ₩15,946 | +8.54% | 16.4만 |
|---|
| 2025.10.14 | ₩15,279 | ₩15,752 | ₩14,325 | ₩14,651 | -4.10% | 47.3만 |
|---|
| 2025.10.13 | ₩16,226 | ₩16,226 | ₩14,678 | ₩15,292 | -5.76% | 41.2만 |
|---|
| 2025.10.10 | ₩16,600 | ₩16,600 | ₩15,119 | ₩15,772 | -4.98% | 20.6만 |
|---|