시장 데이터를 불러오는 중
전체 종목
바이카라 테라퓨틱스 과거 주가
Bicara Therapeutics Inc. - Common Stock · BCAX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Bicara Therapeutics Inc. - Common Stock · BCAX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩23,640 | ₩25,638 | ₩21,253 | ₩23,466 | -0.74% | 450.7만 |
| 2026.09.28–2026.10.02 | ₩25,759 | ₩26,000 | ₩23,546 | ₩23,640 | -8.22% | 374.2만 |
| 2026.09.21–2026.09.25 | ₩30,921 | ₩31,297 | ₩25,705 | ₩25,759 | -16.70% | 392.9만 |
| 2026.09.14–2026.09.18 | ₩30,680 | ₩31,669 | ₩29,312 | ₩30,358 | -1.05% | 335.7만 |
| 2026.09.08–2026.09.11 | ₩30,358 | ₩32,490 | ₩29,848 | ₩30,586 | +0.75% | 237.7만 |
| 2026.08.31–2026.09.04 | ₩31,310 | ₩32,651 | ₩30,318 | ₩31,069 | -0.77% | 201.7만 |
| 2026.08.24–2026.08.28 | ₩31,685 | ₩33,838 | ₩30,760 | ₩31,417 | -0.85% | 247.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,557 |
| ₩36,137 |
| ₩31,873 |
| ₩32,048 |
| -1.57% |
| 249.6만 |
| 2026.08.10–2026.08.14 | ₩37,317 | ₩38,082 | ₩30,573 | ₩32,557 | -12.76% | 470.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩36,003 | ₩38,122 | ₩33,978 | ₩37,626 | +4.51% | 330.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩36,687 | ₩38,779 | ₩33,992 | ₩36,338 | -0.95% | 301.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩37,237 | ₩37,988 | ₩35,775 | ₩36,231 | -2.70% | 180.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩38,263 | ₩38,584 | ₩35,722 | ₩37,223 | -2.72% | 228.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩38,886 | ₩41,554 | ₩37,257 | ₩38,765 | -0.31% | 426.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩36,084 | ₩40,093 | ₩35,661 | ₩38,886 | +7.77% | 460.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩31,538 | ₩37,518 | ₩31,216 | ₩36,030 | +14.24% | 821.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩29,406 | ₩31,860 | ₩27,864 | ₩31,149 | +5.93% | 330.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩27,555 | ₩29,708 | ₩26,376 | ₩29,084 | +5.55% | 275.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩29,138 | ₩29,158 | ₩25,598 | ₩26,818 | -7.96% | 261.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩29,258 | ₩30,599 | ₩28,266 | ₩29,165 | -0.32% | 191.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩28,052 | ₩29,446 | ₩24,968 | ₩29,071 | +3.63% | 217.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩30,157 | ₩31,887 | ₩26,644 | ₩27,126 | -10.05% | 422.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩29,004 | ₩31,913 | ₩29,004 | ₩30,278 | +4.39% | 183.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩30,224 | ₩31,230 | ₩28,253 | ₩29,057 | -3.86% | 168.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩31,833 | ₩32,168 | ₩29,793 | ₩30,371 | -4.59% | 239.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩28,481 | ₩32,517 | ₩28,280 | ₩32,195 | +13.04% | 284.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩28,937 | ₩29,513 | ₩27,582 | ₩28,320 | -2.13% | 282.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩25,651 | ₩28,829 | ₩23,640 | ₩28,789 | +12.23% | 357.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩24,941 | ₩26,148 | ₩23,707 | ₩24,632 | -1.24% | 215.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩25,933 | ₩26,845 | ₩23,975 | ₩24,686 | -4.81% | 301.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩24,498 | ₩27,153 | ₩23,627 | ₩25,732 | +5.04% | 309.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩21,736 | ₩25,370 | ₩21,615 | ₩24,766 | +13.94% | 319.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩20,730 | ₩24,317 | ₩20,281 | ₩22,500 | +8.54% | 387.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩18,974 | ₩22,366 | ₩18,437 | ₩20,757 | +9.40% | 238.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩20,556 | ₩20,784 | ₩18,504 | ₩19,054 | -7.31% | 142.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩22,326 | ₩23,788 | ₩19,973 | ₩20,596 | -7.75% | 188.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩22,299 | ₩23,345 | ₩21,642 | ₩22,527 | +1.02% | 177.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩21,843 | ₩24,458 | ₩21,092 | ₩22,447 | +2.76% | 193.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩24,069 | ₩24,203 | ₩22,058 | ₩22,460 | -6.69% | 220.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩22,004 | ₩24,659 | ₩20,972 | ₩24,069 | +9.38% | 277.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩22,487 | ₩22,916 | ₩21,320 | ₩21,964 | -2.33% | 137.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩23,962 | ₩24,793 | ₩22,406 | ₩22,527 | -5.99% | 150.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩25,075 | ₩25,705 | ₩23,439 | ₩23,600 | -5.88% | 509.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩24,773 | ₩26,389 | ₩24,243 | ₩24,780 | +0.03% | 385.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩24,351 | ₩25,718 | ₩22,644 | ₩24,404 | +0.22% | 248.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩24,190 | ₩25,745 | ₩23,942 | ₩24,887 | +2.88% | 368.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩19,792 | ₩24,351 | ₩19,604 | ₩24,190 | +22.22% | 316.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩19,819 | ₩20,650 | ₩18,370 | ₩19,819 | 0.00% | 312만 |
|---|
| 2025.11.03–2025.11.07 | ₩21,495 | ₩22,326 | ₩18,605 | ₩19,631 | -8.67% | 372만 |
|---|
| 2025.10.27–2025.10.31 | ₩23,198 | ₩23,747 | ₩20,677 | ₩21,790 | -6.07% | 285.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩23,010 | ₩23,426 | ₩19,182 | ₩22,983 | -0.12% | 581.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩24,874 | ₩26,429 | ₩22,071 | ₩24,471 | -1.62% | 373.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩24,713 | ₩24,713 | ₩23,452 | ₩23,841 | -3.53% | 38.7만 |
|---|