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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩23,050 | ₩23,895 | ₩22,634 | ₩23,466 | +1.80% | 71.6만 |
| 2026.10.08 | ₩21,883 | ₩23,238 | ₩21,253 | ₩23,144 | +5.76% | 125.4만 |
| 2026.10.07 | ₩22,044 | ₩22,943 | ₩21,784 | ₩22,018 | -0.12% | 91.6만 |
| 2026.10.06 | ₩23,372 | ₩23,493 | ₩21,870 | ₩22,205 | -4.99% | 98.1만 |
| 2026.10.05 | ₩23,640 | ₩25,638 | ₩22,970 | ₩23,184 | -1.93% | 64.1만 |
| 2026.10.02 | ₩24,807 | ₩25,421 | ₩23,546 | ₩23,640 | -4.70% | 76.3만 |
| 2026.10.01 | ₩24,954 | ₩25,786 | ₩24,297 | ₩24,404 | -2.20% | 69.8만 |
| 2026.09.30 | ₩25,088 | ₩25,410 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,954 |
| -0.53% |
| 90.5만 |
| 2026.09.29 | ₩25,316 | ₩26,000 | ₩24,820 | ₩24,887 | -1.69% | 60만 |
|---|
| 2026.09.28 | ₩25,759 | ₩25,826 | ₩24,927 | ₩25,209 | -2.13% | 77.5만 |
|---|
| 2026.09.25 | ₩26,630 | ₩26,671 | ₩25,705 | ₩25,759 | -3.27% | 66.3만 |
|---|
| 2026.09.24 | ₩27,395 | ₩27,944 | ₩25,920 | ₩26,523 | -3.18% | 137.4만 |
|---|
| 2026.09.23 | ₩30,546 | ₩30,995 | ₩27,462 | ₩27,468 | -10.07% | 95.5만 |
|---|
| 2026.09.22 | ₩29,915 | ₩30,720 | ₩29,802 | ₩30,546 | +2.11% | 62.2만 |
|---|
| 2026.09.21 | ₩30,921 | ₩31,297 | ₩29,433 | ₩29,513 | -4.55% | 31.5만 |
|---|
| 2026.09.18 | ₩30,385 | ₩30,646 | ₩29,848 | ₩30,358 | -0.09% | 93.4만 |
|---|
| 2026.09.17 | ₩30,036 | ₩30,814 | ₩30,003 | ₩30,291 | +0.85% | 49.2만 |
|---|
| 2026.09.16 | ₩30,492 | ₩31,176 | ₩29,312 | ₩29,500 | -3.25% | 79.8만 |
|---|
| 2026.09.15 | ₩30,988 | ₩30,988 | ₩30,123 | ₩30,398 | -1.90% | 70.7만 |
|---|
| 2026.09.14 | ₩30,680 | ₩31,669 | ₩30,184 | ₩31,109 | +1.40% | 42.6만 |
|---|
| 2026.09.11 | ₩31,230 | ₩32,490 | ₩30,036 | ₩30,586 | -2.06% | 47.2만 |
|---|
| 2026.09.10 | ₩31,256 | ₩31,679 | ₩30,170 | ₩30,975 | -0.90% | 64.5만 |
|---|
| 2026.09.09 | ₩31,337 | ₩32,155 | ₩30,968 | ₩31,699 | +1.16% | 55만 |
|---|
| 2026.09.08 | ₩30,358 | ₩32,155 | ₩29,848 | ₩31,793 | +4.73% | 71만 |
|---|
| 2026.09.04 | ₩30,961 | ₩31,464 | ₩30,634 | ₩31,069 | +0.35% | 29.7만 |
|---|
| 2026.09.03 | ₩31,806 | ₩32,463 | ₩30,640 | ₩31,297 | -1.60% | 26만 |
|---|
| 2026.09.02 | ₩31,699 | ₩32,651 | ₩30,599 | ₩31,592 | -0.34% | 51.9만 |
|---|
| 2026.09.01 | ₩30,653 | ₩31,471 | ₩30,338 | ₩31,404 | +2.45% | 43만 |
|---|
| 2026.08.31 | ₩31,310 | ₩31,518 | ₩30,318 | ₩31,002 | -0.99% | 51.2만 |
|---|
| 2026.08.28 | ₩32,785 | ₩32,966 | ₩31,323 | ₩31,417 | -4.17% | 52.5만 |
|---|
| 2026.08.27 | ₩33,228 | ₩33,838 | ₩32,530 | ₩33,295 | +0.20% | 44.5만 |
|---|
| 2026.08.26 | ₩32,892 | ₩33,348 | ₩32,222 | ₩33,160 | +0.82% | 42.4만 |
|---|
| 2026.08.25 | ₩32,101 | ₩33,442 | ₩32,061 | ₩32,959 | +2.67% | 41만 |
|---|
| 2026.08.24 | ₩31,685 | ₩32,497 | ₩30,760 | ₩31,618 | -0.21% | 67만 |
|---|
| 2026.08.21 | ₩33,160 | ₩34,267 | ₩31,873 | ₩32,048 | -3.36% | 49.6만 |
|---|
| 2026.08.20 | ₩34,112 | ₩34,579 | ₩32,544 | ₩32,705 | -4.13% | 44.9만 |
|---|
| 2026.08.19 | ₩34,984 | ₩36,137 | ₩33,576 | ₩34,676 | -0.88% | 67만 |
|---|
| 2026.08.18 | ₩33,134 | ₩34,126 | ₩32,812 | ₩33,415 | +0.85% | 44.6만 |
|---|
| 2026.08.17 | ₩32,557 | ₩33,523 | ₩32,351 | ₩33,442 | +2.72% | 43.5만 |
|---|
| 2026.08.14 | ₩31,525 | ₩33,486 | ₩31,203 | ₩32,557 | +3.28% | 48만 |
|---|
| 2026.08.13 | ₩33,375 | ₩33,429 | ₩31,283 | ₩31,685 | -5.06% | 75.2만 |
|---|
| 2026.08.12 | ₩32,182 | ₩33,710 | ₩32,021 | ₩33,026 | +2.62% | 81만 |
|---|
| 2026.08.11 | ₩30,573 | ₩36,090 | ₩30,573 | ₩31,860 | +4.21% | 171.6만 |
|---|
| 2026.08.10 | ₩37,317 | ₩38,082 | ₩36,295 | ₩37,183 | -0.36% | 94.9만 |
|---|
| 2026.08.07 | ₩37,411 | ₩38,122 | ₩36,070 | ₩37,626 | +0.57% | 57.1만 |
|---|
| 2026.08.06 | ₩35,011 | ₩37,116 | ₩34,944 | ₩36,888 | +5.36% | 70.4만 |
|---|
| 2026.08.05 | ₩35,279 | ₩35,695 | ₩33,978 | ₩34,716 | -1.60% | 81.8만 |
|---|
| 2026.08.04 | ₩35,185 | ₩36,030 | ₩34,595 | ₩34,997 | -0.53% | 81.5만 |
|---|
| 2026.08.03 | ₩36,003 | ₩36,003 | ₩34,461 | ₩34,515 | -4.13% | 39.9만 |
|---|
| 2026.07.31 | ₩35,695 | ₩36,365 | ₩33,992 | ₩36,338 | +1.80% | 69만 |
|---|
| 2026.07.30 | ₩34,863 | ₩36,057 | ₩34,649 | ₩35,225 | +1.04% | 82.7만 |
|---|
| 2026.07.29 | ₩36,043 | ₩36,258 | ₩34,609 | ₩34,716 | -3.68% | 50.9만 |
|---|
| 2026.07.28 | ₩37,036 | ₩38,752 | ₩35,480 | ₩36,043 | -2.68% | 49만 |
|---|
| 2026.07.27 | ₩36,687 | ₩38,779 | ₩36,687 | ₩37,290 | +1.64% | 50만 |
|---|
| 2026.07.24 | ₩37,183 | ₩37,840 | ₩35,782 | ₩36,231 | -2.56% | 48.2만 |
|---|
| 2026.07.23 | ₩36,942 | ₩37,988 | ₩36,144 | ₩37,183 | +0.65% | 35.7만 |
|---|
| 2026.07.22 | ₩37,331 | ₩37,925 | ₩36,741 | ₩37,492 | +0.43% | 38.6만 |
|---|
| 2026.07.21 | ₩36,446 | ₩37,968 | ₩35,775 | ₩37,746 | +3.57% | 28.9만 |
|---|
| 2026.07.20 | ₩37,237 | ₩37,639 | ₩36,338 | ₩36,405 | -2.23% | 28.7만 |
|---|
| 2026.07.17 | ₩37,009 | ₩37,867 | ₩35,722 | ₩37,223 | +0.58% | 47.2만 |
|---|
| 2026.07.16 | ₩37,626 | ₩38,584 | ₩36,017 | ₩37,009 | -1.64% | 44.5만 |
|---|
| 2026.07.15 | ₩37,545 | ₩37,927 | ₩36,888 | ₩37,699 | +0.41% | 25.9만 |
|---|
| 2026.07.14 | ₩37,947 | ₩38,242 | ₩37,143 | ₩37,679 | -0.71% | 68.9만 |
|---|
| 2026.07.13 | ₩38,263 | ₩38,263 | ₩36,963 | ₩37,746 | -1.35% | 42만 |
|---|
| 2026.07.10 | ₩39,798 | ₩39,986 | ₩37,257 | ₩38,765 | -2.59% | 58.4만 |
|---|
| 2026.07.09 | ₩38,886 | ₩40,442 | ₩38,886 | ₩39,798 | +2.34% | 44만 |
|---|
| 2026.07.08 | ₩40,562 | ₩40,897 | ₩37,612 | ₩38,873 | -4.17% | 86.7만 |
|---|
| 2026.07.07 | ₩39,490 | ₩41,554 | ₩38,965 | ₩40,763 | +3.23% | 184만 |
|---|
| 2026.07.06 | ₩38,886 | ₩40,019 | ₩38,377 | ₩39,181 | +0.76% | 53.1만 |
|---|
| 2026.07.02 | ₩39,060 | ₩39,932 | ₩38,417 | ₩38,886 | -0.45% | 92.4만 |
|---|
| 2026.07.01 | ₩39,362 | ₩40,093 | ₩38,591 | ₩38,765 | -1.52% | 89.2만 |
|---|
| 2026.06.30 | ₩39,557 | ₩39,979 | ₩38,873 | ₩39,811 | +0.64% | 122.2만 |
|---|
| 2026.06.29 | ₩36,084 | ₩39,396 | ₩35,661 | ₩39,342 | +9.03% | 156.9만 |
|---|
| 2026.06.26 | ₩35,266 | ₩36,204 | ₩34,890 | ₩36,030 | +2.17% | 460.1만 |
|---|
| 2026.06.25 | ₩34,897 | ₩37,518 | ₩33,808 | ₩35,319 | +1.21% | 121.7만 |
|---|
| 2026.06.24 | ₩33,523 | ₩35,252 | ₩32,423 | ₩34,381 | +2.56% | 85.2만 |
|---|
| 2026.06.23 | ₩32,544 | ₩34,649 | ₩32,195 | ₩33,523 | +3.01% | 71.7만 |
|---|
| 2026.06.22 | ₩31,538 | ₩32,986 | ₩31,216 | ₩32,919 | +4.38% | 83.1만 |
|---|
| 2026.06.18 | ₩31,297 | ₩31,860 | ₩30,331 | ₩31,149 | -0.47% | 193.5만 |
|---|
| 2026.06.17 | ₩29,795 | ₩31,002 | ₩29,325 | ₩30,733 | +3.15% | 61만 |
|---|
| 2026.06.16 | ₩28,843 | ₩29,902 | ₩27,864 | ₩29,433 | +2.05% | 38.6만 |
|---|
| 2026.06.15 | ₩29,406 | ₩29,848 | ₩28,561 | ₩28,910 | -1.69% | 37.6만 |
|---|
| 2026.06.12 | ₩28,494 | ₩29,708 | ₩28,481 | ₩29,084 | +2.07% | 41.9만 |
|---|
| 2026.06.11 | ₩27,328 | ₩28,668 | ₩26,925 | ₩28,534 | +4.42% | 56.7만 |
|---|
| 2026.06.10 | ₩27,596 | ₩28,601 | ₩26,724 | ₩27,100 | -1.80% | 66.7만 |
|---|
| 2026.06.09 | ₩27,354 | ₩27,931 | ₩26,563 | ₩27,569 | +0.78% | 61.9만 |
|---|
| 2026.06.08 | ₩27,555 | ₩27,555 | ₩26,376 | ₩26,952 | -2.19% | 47.8만 |
|---|
| 2026.06.05 | ₩27,193 | ₩27,381 | ₩26,751 | ₩26,818 | -1.38% | 35.6만 |
|---|
| 2026.06.04 | ₩26,965 | ₩27,837 | ₩26,732 | ₩27,368 | +1.49% | 29.8만 |
|---|
| 2026.06.03 | ₩26,322 | ₩27,167 | ₩25,598 | ₩26,818 | +1.88% | 54.8만 |
|---|
| 2026.06.02 | ₩27,448 | ₩27,649 | ₩26,154 | ₩26,335 | -4.05% | 66.9만 |
|---|
| 2026.06.01 | ₩29,138 | ₩29,158 | ₩27,388 | ₩27,649 | -5.11% | 74만 |
|---|
| 2026.05.29 | ₩29,004 | ₩29,486 | ₩28,595 | ₩29,165 | +0.55% | 34.9만 |
|---|
| 2026.05.28 | ₩28,937 | ₩29,312 | ₩28,266 | ₩29,165 | +0.79% | 69.9만 |
|---|
| 2026.05.27 | ₩29,513 | ₩30,599 | ₩28,896 | ₩28,937 | -1.95% | 31만 |
|---|
| 2026.05.26 | ₩29,258 | ₩30,170 | ₩28,430 | ₩29,473 | +0.73% | 55.5만 |
|---|
| 2026.05.22 | ₩27,944 | ₩29,446 | ₩27,535 | ₩29,071 | +4.03% | 36.6만 |
|---|
| 2026.05.21 | ₩27,153 | ₩28,521 | ₩27,059 | ₩27,944 | +2.91% | 43만 |
|---|
| 2026.05.20 | ₩27,100 | ₩27,891 | ₩26,979 | ₩27,395 | +1.09% | 37.6만 |
|---|
| 2026.05.19 | ₩25,718 | ₩26,979 | ₩24,968 | ₩26,858 | +4.43% | 43만 |
|---|
| 2026.05.18 | ₩28,052 | ₩28,052 | ₩25,745 | ₩25,866 | -7.79% | 57.2만 |
|---|
| 2026.05.15 | ₩27,234 | ₩27,703 | ₩26,644 | ₩27,126 | -0.39% | 55.3만 |
|---|
| 2026.05.14 | ₩28,373 | ₩28,414 | ₩26,818 | ₩27,690 | -2.41% | 129.5만 |
|---|
| 2026.05.13 | ₩29,983 | ₩30,036 | ₩28,105 | ₩28,145 | -6.13% | 136.5만 |
|---|
| 2026.05.12 | ₩30,747 | ₩30,754 | ₩29,252 | ₩30,009 | -2.40% | 35.3만 |
|---|
| 2026.05.11 | ₩30,157 | ₩31,887 | ₩29,379 | ₩30,733 | +1.91% | 65.7만 |
|---|
| 2026.05.08 | ₩30,935 | ₩31,484 | ₩30,130 | ₩30,278 | -2.12% | 37.7만 |
|---|
| 2026.05.07 | ₩31,913 | ₩31,913 | ₩30,304 | ₩30,961 | -2.98% | 34.5만 |
|---|
| 2026.05.06 | ₩31,163 | ₩31,913 | ₩30,599 | ₩31,887 | +2.32% | 32.5만 |
|---|
| 2026.05.05 | ₩30,800 | ₩31,095 | ₩29,781 | ₩31,055 | +0.83% | 48.7만 |
|---|
| 2026.05.04 | ₩29,004 | ₩30,800 | ₩29,004 | ₩30,465 | +5.04% | 30.2만 |
|---|
| 2026.05.01 | ₩28,963 | ₩30,122 | ₩28,655 | ₩29,057 | +0.32% | 29.8만 |
|---|
| 2026.04.30 | ₩28,521 | ₩29,285 | ₩28,253 | ₩28,937 | +1.46% | 43.2만 |
|---|
| 2026.04.29 | ₩28,883 | ₩29,265 | ₩28,320 | ₩28,534 | -1.21% | 39.5만 |
|---|
| 2026.04.28 | ₩30,184 | ₩30,519 | ₩29,258 | ₩29,393 | -2.62% | 26.3만 |
|---|
| 2026.04.27 | ₩30,224 | ₩31,230 | ₩29,795 | ₩30,137 | -0.29% | 29.3만 |
|---|
| 2026.04.24 | ₩30,519 | ₩30,800 | ₩29,793 | ₩30,371 | -0.48% | 35.9만 |
|---|
| 2026.04.23 | ₩31,605 | ₩32,168 | ₩30,385 | ₩30,626 | -3.10% | 46.7만 |
|---|
| 2026.04.22 | ₩31,216 | ₩31,726 | ₩30,787 | ₩31,685 | +1.50% | 60.3만 |
|---|
| 2026.04.21 | ₩31,075 | ₩31,578 | ₩30,210 | ₩30,988 | -0.28% | 61.4만 |
|---|
| 2026.04.20 | ₩31,833 | ₩32,061 | ₩31,310 | ₩31,471 | -1.14% | 35.4만 |
|---|
| 2026.04.17 | ₩32,517 | ₩32,517 | ₩31,833 | ₩32,195 | -0.99% | 46.7만 |
|---|
| 2026.04.16 | ₩31,256 | ₩32,101 | ₩30,988 | ₩32,088 | +2.66% | 38.7만 |
|---|
| 2026.04.15 | ₩30,814 | ₩32,182 | ₩30,224 | ₩31,806 | +3.22% | 73.7만 |
|---|
| 2026.04.14 | ₩29,996 | ₩31,055 | ₩29,708 | ₩30,814 | +2.73% | 82.4만 |
|---|
| 2026.04.13 | ₩28,481 | ₩29,848 | ₩28,280 | ₩29,688 | +4.24% | 43만 |
|---|
| 2026.04.10 | ₩29,500 | ₩29,500 | ₩28,266 | ₩28,320 | -4.00% | 48.4만 |
|---|
| 2026.04.09 | ₩28,735 | ₩29,513 | ₩28,427 | ₩29,473 | +2.57% | 65.4만 |
|---|
| 2026.04.08 | ₩29,138 | ₩29,486 | ₩28,145 | ₩28,977 | -0.55% | 34.1만 |
|---|
| 2026.04.07 | ₩28,132 | ₩29,393 | ₩27,582 | ₩28,548 | +1.48% | 79.8만 |
|---|
| 2026.04.06 | ₩28,937 | ₩29,004 | ₩27,649 | ₩27,958 | -3.38% | 55.2만 |
|---|
| 2026.04.02 | ₩27,086 | ₩28,829 | ₩26,711 | ₩28,789 | +6.29% | 92만 |
|---|
| 2026.04.01 | ₩26,791 | ₩28,226 | ₩26,523 | ₩27,488 | +2.60% | 67.9만 |
|---|
| 2026.03.31 | ₩26,027 | ₩26,898 | ₩25,343 | ₩26,671 | +2.47% | 100.4만 |
|---|
| 2026.03.30 | ₩25,651 | ₩26,034 | ₩23,640 | ₩25,531 | -0.47% | 97.2만 |
|---|
| 2026.03.27 | ₩25,008 | ₩25,477 | ₩24,203 | ₩24,632 | -1.50% | 58.9만 |
|---|
| 2026.03.26 | ₩24,901 | ₩25,631 | ₩24,532 | ₩25,370 | +1.88% | 41.4만 |
|---|
| 2026.03.25 | ₩24,874 | ₩26,148 | ₩24,619 | ₩25,048 | +0.70% | 36.5만 |
|---|
| 2026.03.24 | ₩24,311 | ₩24,867 | ₩23,707 | ₩24,351 | +0.17% | 44.9만 |
|---|
| 2026.03.23 | ₩24,941 | ₩25,383 | ₩24,210 | ₩24,659 | -1.13% | 33.8만 |
|---|
| 2026.03.20 | ₩25,102 | ₩26,141 | ₩24,016 | ₩24,686 | -1.66% | 119.1만 |
|---|
| 2026.03.19 | ₩24,498 | ₩25,403 | ₩23,975 | ₩25,196 | +2.85% | 47.8만 |
|---|
| 2026.03.18 | ₩25,732 | ₩25,743 | ₩24,391 | ₩24,686 | -4.06% | 45.5만 |
|---|
| 2026.03.17 | ₩25,879 | ₩26,142 | ₩25,169 | ₩25,906 | +0.10% | 24.3만 |
|---|
| 2026.03.16 | ₩25,933 | ₩26,845 | ₩25,759 | ₩26,013 | +0.31% | 64.8만 |
|---|
| 2026.03.13 | ₩26,027 | ₩26,684 | ₩24,606 | ₩25,732 | -1.13% | 34.8만 |
|---|
| 2026.03.12 | ₩26,402 | ₩26,657 | ₩25,584 | ₩25,759 | -2.44% | 45.1만 |
|---|
| 2026.03.11 | ₩26,778 | ₩27,153 | ₩26,402 | ₩26,684 | -0.35% | 39만 |
|---|
| 2026.03.10 | ₩26,483 | ₩26,979 | ₩25,953 | ₩26,898 | +1.57% | 90.2만 |
|---|
| 2026.03.09 | ₩24,498 | ₩26,483 | ₩23,627 | ₩26,416 | +7.83% | 100만 |
|---|
| 2026.03.06 | ₩24,471 | ₩25,370 | ₩24,163 | ₩24,766 | +1.21% | 47.2만 |
|---|
| 2026.03.05 | ₩24,646 | ₩25,236 | ₩23,747 | ₩24,807 | +0.65% | 95만 |
|---|
| 2026.03.04 | ₩24,029 | ₩25,162 | ₩22,701 | ₩24,860 | +3.46% | 78.6만 |
|---|
| 2026.03.03 | ₩24,096 | ₩24,807 | ₩22,996 | ₩24,029 | -0.28% | 56.5만 |
|---|
| 2026.03.02 | ₩21,736 | ₩23,627 | ₩21,615 | ₩23,586 | +8.51% | 42.2만 |
|---|
| 2026.02.27 | ₩22,527 | ₩22,755 | ₩21,736 | ₩22,500 | -0.12% | 68.3만 |
|---|
| 2026.02.26 | ₩23,265 | ₩23,332 | ₩21,904 | ₩22,527 | -3.17% | 64.1만 |
|---|
| 2026.02.25 | ₩24,277 | ₩24,317 | ₩22,809 | ₩23,479 | -3.29% | 171.3만 |
|---|
| 2026.02.24 | ₩22,111 | ₩22,339 | ₩21,723 | ₩21,776 | -1.52% | 22.2만 |
|---|
| 2026.02.23 | ₩20,730 | ₩22,822 | ₩20,281 | ₩21,991 | +6.08% | 61.5만 |
|---|
| 2026.02.20 | ₩20,636 | ₩22,366 | ₩20,636 | ₩20,757 | +0.58% | 117.2만 |
|---|
| 2026.02.19 | ₩19,363 | ₩20,750 | ₩18,974 | ₩20,677 | +6.79% | 44.9만 |
|---|
| 2026.02.18 | ₩18,866 | ₩19,497 | ₩18,679 | ₩19,430 | +2.99% | 36.5만 |
|---|
| 2026.02.17 | ₩18,974 | ₩19,376 | ₩18,437 | ₩18,880 | -0.49% | 39.5만 |
|---|
| 2026.02.13 | ₩19,068 | ₩19,819 | ₩18,813 | ₩19,054 | -0.07% | 25만 |
|---|
| 2026.02.12 | ₩19,725 | ₩20,194 | ₩18,504 | ₩18,853 | -4.42% | 39.6만 |
|---|
| 2026.02.11 | ₩20,100 | ₩20,784 | ₩19,161 | ₩19,845 | -1.27% | 20.8만 |
|---|
| 2026.02.10 | ₩20,127 | ₩20,703 | ₩19,886 | ₩20,073 | -0.27% | 25.7만 |
|---|
| 2026.02.09 | ₩20,556 | ₩20,596 | ₩19,684 | ₩20,100 | -2.22% | 31.8만 |
|---|
| 2026.02.06 | ₩20,824 | ₩21,458 | ₩19,973 | ₩20,596 | -1.09% | 40.9만 |
|---|
| 2026.02.05 | ₩21,642 | ₩22,111 | ₩20,140 | ₩20,248 | -6.44% | 46.1만 |
|---|
| 2026.02.04 | ₩23,023 | ₩23,265 | ₩21,562 | ₩21,951 | -4.66% | 36.8만 |
|---|
| 2026.02.03 | ₩22,541 | ₩23,788 | ₩22,366 | ₩22,809 | +1.19% | 37.1만 |
|---|
| 2026.02.02 | ₩22,326 | ₩23,358 | ₩22,270 | ₩22,473 | +0.66% | 27.5만 |
|---|
| 2026.01.30 | ₩22,527 | ₩23,010 | ₩21,776 | ₩22,527 | 0.00% | 29.7만 |
|---|
| 2026.01.29 | ₩22,688 | ₩23,345 | ₩22,373 | ₩22,675 | -0.06% | 31.2만 |
|---|
| 2026.01.28 | ₩22,581 | ₩22,614 | ₩21,656 | ₩22,246 | -1.48% | 27.5만 |
|---|
| 2026.01.27 | ₩22,085 | ₩22,514 | ₩21,984 | ₩22,487 | +1.82% | 32만 |
|---|
| 2026.01.26 | ₩22,299 | ₩22,742 | ₩21,642 | ₩22,018 | -1.26% | 56.8만 |
|---|
| 2026.01.23 | ₩23,439 | ₩24,083 | ₩22,239 | ₩22,447 | -4.23% | 33.4만 |
|---|
| 2026.01.22 | ₩22,755 | ₩24,458 | ₩22,264 | ₩23,586 | +3.65% | 42.5만 |
|---|
| 2026.01.21 | ₩22,259 | ₩22,916 | ₩21,816 | ₩22,755 | +2.23% | 62.1만 |
|---|
| 2026.01.20 | ₩21,843 | ₩23,050 | ₩21,092 | ₩22,420 | +2.64% | 55.5만 |
|---|
| 2026.01.16 | ₩22,339 | ₩23,010 | ₩22,172 | ₩22,460 | +0.54% | 46.4만 |
|---|
| 2026.01.15 | ₩24,163 | ₩24,203 | ₩22,326 | ₩22,380 | -7.38% | 37.6만 |
|---|
| 2026.01.14 | ₩23,479 | ₩24,163 | ₩23,224 | ₩24,163 | +2.91% | 45.5만 |
|---|
| 2026.01.13 | ₩23,251 | ₩23,613 | ₩22,165 | ₩23,506 | +1.10% | 29.1만 |
|---|
| 2026.01.12 | ₩24,069 | ₩24,197 | ₩22,058 | ₩23,372 | -2.90% | 61.8만 |
|---|
| 2026.01.09 | ₩22,473 | ₩24,659 | ₩22,473 | ₩24,069 | +7.10% | 44.3만 |
|---|
| 2026.01.08 | ₩23,426 | ₩23,506 | ₩21,749 | ₩22,205 | -5.21% | 42.3만 |
|---|
| 2026.01.07 | ₩22,085 | ₩23,218 | ₩21,790 | ₩23,023 | +4.25% | 87.7만 |
|---|
| 2026.01.06 | ₩21,521 | ₩21,910 | ₩21,200 | ₩21,709 | +0.87% | 62.9만 |
|---|
| 2026.01.05 | ₩22,004 | ₩22,125 | ₩20,972 | ₩21,602 | -1.83% | 40.6만 |
|---|
| 2026.01.02 | ₩22,755 | ₩22,795 | ₩21,555 | ₩21,964 | -3.48% | 26.9만 |
|---|
| 2025.12.31 | ₩21,656 | ₩22,594 | ₩21,362 | ₩22,567 | +4.21% | 35.3만 |
|---|
| 2025.12.30 | ₩22,098 | ₩22,098 | ₩21,320 | ₩21,615 | -2.18% | 39.9만 |
|---|
| 2025.12.29 | ₩22,487 | ₩22,916 | ₩21,991 | ₩22,138 | -1.55% | 35.7만 |
|---|
| 2025.12.26 | ₩23,157 | ₩23,191 | ₩22,406 | ₩22,527 | -2.72% | 27.6만 |
|---|
| 2025.12.24 | ₩23,479 | ₩23,855 | ₩23,125 | ₩23,157 | -1.37% | 22.1만 |
|---|
| 2025.12.23 | ₩24,337 | ₩24,793 | ₩23,372 | ₩23,533 | -3.31% | 37.9만 |
|---|
| 2025.12.22 | ₩23,962 | ₩24,766 | ₩23,908 | ₩24,565 | +2.52% | 63.1만 |
|---|
| 2025.12.19 | ₩23,868 | ₩24,646 | ₩23,466 | ₩23,600 | -1.12% | 276.3만 |
|---|
| 2025.12.18 | ₩23,600 | ₩24,807 | ₩23,439 | ₩23,653 | +0.23% | 44.2만 |
|---|
| 2025.12.17 | ₩24,270 | ₩25,611 | ₩23,721 | ₩24,109 | -0.66% | 39.7만 |
|---|
| 2025.12.16 | ₩24,632 | ₩25,115 | ₩23,640 | ₩24,337 | -1.20% | 56만 |
|---|
| 2025.12.15 | ₩25,075 | ₩25,705 | ₩24,002 | ₩24,619 | -1.82% | 93.4만 |
|---|
| 2025.12.12 | ₩25,437 | ₩26,255 | ₩24,565 | ₩24,780 | -2.58% | 210.1만 |
|---|
| 2025.12.11 | ₩25,772 | ₩26,389 | ₩24,914 | ₩25,276 | -1.93% | 35.1만 |
|---|
| 2025.12.10 | ₩25,088 | ₩25,799 | ₩24,243 | ₩25,625 | +2.14% | 43.8만 |
|---|
| 2025.12.09 | ₩25,303 | ₩25,812 | ₩24,807 | ₩25,102 | -0.79% | 55.4만 |
|---|
| 2025.12.08 | ₩24,773 | ₩25,759 | ₩24,538 | ₩25,330 | +2.25% | 40.8만 |
|---|
| 2025.12.05 | ₩25,343 | ₩25,718 | ₩24,378 | ₩24,404 | -3.70% | 70.4만 |
|---|
| 2025.12.04 | ₩24,297 | ₩25,464 | ₩23,817 | ₩25,155 | +3.53% | 43만 |
|---|
| 2025.12.03 | ₩23,224 | ₩24,418 | ₩22,795 | ₩24,351 | +4.85% | 31.2만 |
|---|
| 2025.12.02 | ₩23,399 | ₩24,136 | ₩22,644 | ₩22,996 | -1.72% | 46.4만 |
|---|
| 2025.12.01 | ₩24,351 | ₩24,652 | ₩23,171 | ₩23,238 | -4.57% | 57.1만 |
|---|
| 2025.11.28 | ₩25,437 | ₩25,477 | ₩24,471 | ₩24,887 | -2.16% | 25.7만 |
|---|
| 2025.11.26 | ₩24,673 | ₩25,477 | ₩24,284 | ₩25,477 | +3.26% | 33.1만 |
|---|
| 2025.11.25 | ₩25,464 | ₩25,745 | ₩24,579 | ₩24,753 | -2.79% | 114.1만 |
|---|
| 2025.11.24 | ₩24,190 | ₩25,450 | ₩23,942 | ₩25,316 | +4.66% | 195.7만 |
|---|
| 2025.11.21 | ₩21,629 | ₩24,351 | ₩21,226 | ₩24,190 | +11.84% | 78만 |
|---|
| 2025.11.20 | ₩20,730 | ₩22,849 | ₩20,207 | ₩21,696 | +4.66% | 81.1만 |
|---|
| 2025.11.19 | ₩20,918 | ₩21,454 | ₩20,308 | ₩20,355 | -2.69% | 57.8만 |
|---|
| 2025.11.18 | ₩20,087 | ₩21,200 | ₩19,684 | ₩20,878 | +3.94% | 44.4만 |
|---|
| 2025.11.17 | ₩19,792 | ₩20,690 | ₩19,604 | ₩20,181 | +1.96% | 55만 |
|---|
| 2025.11.14 | ₩19,121 | ₩20,248 | ₩19,054 | ₩19,819 | +3.65% | 46만 |
|---|
| 2025.11.13 | ₩19,993 | ₩20,435 | ₩18,752 | ₩19,121 | -4.36% | 42.3만 |
|---|
| 2025.11.12 | ₩19,859 | ₩20,650 | ₩19,564 | ₩19,993 | +0.68% | 63만 |
|---|
| 2025.11.11 | ₩18,504 | ₩20,596 | ₩18,370 | ₩19,751 | +6.74% | 94.6만 |
|---|
| 2025.11.10 | ₩19,819 | ₩20,489 | ₩18,424 | ₩18,679 | -5.75% | 66.1만 |
|---|
| 2025.11.07 | ₩19,470 | ₩19,926 | ₩18,605 | ₩19,631 | +0.83% | 65.4만 |
|---|
| 2025.11.06 | ₩18,934 | ₩20,067 | ₩18,706 | ₩19,537 | +3.19% | 131.9만 |
|---|
| 2025.11.05 | ₩19,765 | ₩19,959 | ₩18,880 | ₩18,960 | -4.07% | 51만 |
|---|
| 2025.11.04 | ₩21,173 | ₩21,595 | ₩19,443 | ₩19,765 | -6.65% | 64.2만 |
|---|
| 2025.11.03 | ₩21,495 | ₩22,326 | ₩20,771 | ₩21,428 | -0.31% | 59.5만 |
|---|
| 2025.10.31 | ₩22,004 | ₩22,675 | ₩21,354 | ₩21,790 | -0.98% | 53.9만 |
|---|
| 2025.10.30 | ₩21,133 | ₩22,541 | ₩20,677 | ₩22,071 | +4.44% | 45.7만 |
|---|
| 2025.10.29 | ₩22,983 | ₩23,131 | ₩21,173 | ₩21,293 | -7.35% | 73.6만 |
|---|
| 2025.10.28 | ₩22,929 | ₩23,747 | ₩22,232 | ₩22,916 | -0.06% | 52.2만 |
|---|
| 2025.10.27 | ₩23,198 | ₩23,600 | ₩22,460 | ₩22,795 | -1.73% | 59.7만 |
|---|
| 2025.10.24 | ₩22,768 | ₩23,426 | ₩22,587 | ₩22,983 | +0.94% | 66.1만 |
|---|
| 2025.10.23 | ₩22,044 | ₩22,795 | ₩21,421 | ₩22,688 | +2.92% | 79.8만 |
|---|
| 2025.10.22 | ₩22,862 | ₩23,074 | ₩21,119 | ₩22,058 | -3.52% | 96.8만 |
|---|
| 2025.10.21 | ₩21,870 | ₩23,341 | ₩21,870 | ₩22,876 | +4.60% | 97.9만 |
|---|
| 2025.10.20 | ₩23,010 | ₩23,184 | ₩19,182 | ₩21,803 | -5.24% | 241.4만 |
|---|
| 2025.10.17 | ₩24,592 | ₩25,115 | ₩24,069 | ₩24,471 | -0.49% | 37.7만 |
|---|
| 2025.10.16 | ₩25,437 | ₩25,799 | ₩24,733 | ₩25,048 | -1.53% | 80.1만 |
|---|
| 2025.10.15 | ₩23,291 | ₩25,477 | ₩22,963 | ₩25,222 | +8.29% | 70.1만 |
|---|
| 2025.10.14 | ₩23,627 | ₩24,391 | ₩22,071 | ₩23,211 | -1.76% | 90.8만 |
|---|
| 2025.10.13 | ₩24,874 | ₩26,429 | ₩23,407 | ₩24,820 | -0.22% | 95만 |
|---|
| 2025.10.10 | ₩24,713 | ₩24,713 | ₩23,452 | ₩23,841 | -3.53% | 38.7만 |
|---|