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 | ₩23,625 | ₩25,621 | ₩21,239 | ₩23,450 | -0.74% | 450.7만 |
| 2026.09.28–2026.10.02 | ₩25,742 | ₩25,983 | ₩23,531 | ₩23,625 | -8.22% | 374.2만 |
| 2026.09.21–2026.09.25 | ₩30,901 | ₩31,276 | ₩25,688 | ₩25,742 | -16.70% | 392.9만 |
| 2026.09.14–2026.09.18 | ₩30,660 | ₩31,649 | ₩29,293 | ₩30,338 | -1.05% | 335.7만 |
| 2026.09.08–2026.09.11 | ₩30,338 | ₩32,469 | ₩29,829 | ₩30,566 | +0.75% | 237.7만 |
| 2026.08.31–2026.09.04 | ₩31,289 | ₩32,629 | ₩30,298 | ₩31,048 | -0.77% | 201.7만 |
| 2026.08.24–2026.08.28 | ₩31,665 | ₩33,815 | ₩30,740 | ₩31,397 | -0.85% | 247.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,536 |
| ₩36,114 |
| ₩31,852 |
| ₩32,026 |
| -1.57% |
| 249.6만 |
| 2026.08.10–2026.08.14 | ₩37,293 | ₩38,057 | ₩30,552 | ₩32,536 | -12.76% | 470.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩35,980 | ₩38,097 | ₩33,956 | ₩37,601 | +4.51% | 330.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩36,663 | ₩38,753 | ₩33,970 | ₩36,315 | -0.95% | 301.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩37,212 | ₩37,963 | ₩35,752 | ₩36,207 | -2.70% | 180.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩38,237 | ₩38,559 | ₩35,698 | ₩37,199 | -2.72% | 228.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩38,861 | ₩41,527 | ₩37,232 | ₩38,740 | -0.31% | 426.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩36,060 | ₩40,067 | ₩35,638 | ₩38,861 | +7.77% | 460.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩31,517 | ₩37,494 | ₩31,196 | ₩36,006 | +14.24% | 821.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩29,387 | ₩31,839 | ₩27,846 | ₩31,129 | +5.93% | 330.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩27,537 | ₩29,688 | ₩26,358 | ₩29,065 | +5.55% | 275.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩29,119 | ₩29,139 | ₩25,581 | ₩26,800 | -7.96% | 261.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩29,239 | ₩30,579 | ₩28,248 | ₩29,145 | -0.32% | 191.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩28,033 | ₩29,427 | ₩24,951 | ₩29,052 | +3.63% | 217.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩30,137 | ₩31,866 | ₩26,626 | ₩27,109 | -10.05% | 422.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩28,985 | ₩31,892 | ₩28,985 | ₩30,258 | +4.39% | 183.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩30,204 | ₩31,209 | ₩28,234 | ₩29,038 | -3.86% | 168.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩31,812 | ₩32,147 | ₩29,774 | ₩30,351 | -4.59% | 239.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩28,462 | ₩32,495 | ₩28,261 | ₩32,174 | +13.04% | 284.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩28,918 | ₩29,494 | ₩27,564 | ₩28,301 | -2.13% | 282.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩25,635 | ₩28,810 | ₩23,625 | ₩28,770 | +12.23% | 357.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩24,924 | ₩26,130 | ₩23,692 | ₩24,616 | -1.24% | 215.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩25,916 | ₩26,827 | ₩23,960 | ₩24,670 | -4.81% | 301.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩24,482 | ₩27,135 | ₩23,611 | ₩25,715 | +5.04% | 309.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩21,722 | ₩25,353 | ₩21,601 | ₩24,750 | +13.94% | 319.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩20,717 | ₩24,301 | ₩20,268 | ₩22,486 | +8.54% | 387.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩18,961 | ₩22,352 | ₩18,425 | ₩20,744 | +9.40% | 238.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩20,543 | ₩20,770 | ₩18,492 | ₩19,042 | -7.31% | 142.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩22,311 | ₩23,772 | ₩19,960 | ₩20,583 | -7.75% | 188.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩22,285 | ₩23,330 | ₩21,628 | ₩22,512 | +1.02% | 177.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩21,829 | ₩24,442 | ₩21,079 | ₩22,432 | +2.76% | 193.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩24,053 | ₩24,187 | ₩22,043 | ₩22,445 | -6.69% | 220.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩21,990 | ₩24,643 | ₩20,958 | ₩24,053 | +9.38% | 277.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩22,472 | ₩22,901 | ₩21,306 | ₩21,950 | -2.33% | 137.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩23,946 | ₩24,777 | ₩22,392 | ₩22,512 | -5.99% | 150.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩25,058 | ₩25,688 | ₩23,424 | ₩23,584 | -5.88% | 509.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩24,757 | ₩26,372 | ₩24,228 | ₩24,764 | +0.03% | 385.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩24,335 | ₩25,702 | ₩22,629 | ₩24,388 | +0.22% | 248.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩24,174 | ₩25,728 | ₩23,926 | ₩24,871 | +2.88% | 368.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩19,779 | ₩24,335 | ₩19,591 | ₩24,174 | +22.22% | 316.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩19,805 | ₩20,636 | ₩18,358 | ₩19,805 | 0.00% | 312만 |
|---|
| 2025.11.03–2025.11.07 | ₩21,481 | ₩22,311 | ₩18,593 | ₩19,618 | -8.67% | 372만 |
|---|
| 2025.10.27–2025.10.31 | ₩23,182 | ₩23,732 | ₩20,663 | ₩21,775 | -6.07% | 285.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩22,995 | ₩23,410 | ₩19,169 | ₩22,968 | -0.12% | 581.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩24,857 | ₩26,412 | ₩22,057 | ₩24,455 | -1.62% | 373.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩24,697 | ₩24,697 | ₩23,437 | ₩23,826 | -3.53% | 38.7만 |
|---|