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 | ₩23,053 | ₩23,898 | ₩22,637 | ₩23,469 | +1.80% | 71.6만 |
| 2026.10.08 | ₩21,886 | ₩23,241 | ₩21,256 | ₩23,147 | +5.76% | 125.4만 |
| 2026.10.07 | ₩22,047 | ₩22,946 | ₩21,787 | ₩22,020 | -0.12% | 91.6만 |
| 2026.10.06 | ₩23,375 | ₩23,496 | ₩21,873 | ₩22,208 | -4.99% | 98.1만 |
| 2026.10.05 | ₩23,643 | ₩25,641 | ₩22,973 | ₩23,187 | -1.93% | 64.1만 |
| 2026.10.02 | ₩24,810 | ₩25,424 | ₩23,549 | ₩23,643 | -4.70% | 76.3만 |
| 2026.10.01 | ₩24,957 | ₩25,789 | ₩24,300 | ₩24,407 | -2.20% | 69.8만 |
| 2026.09.30 | ₩25,091 | ₩25,413 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,957 |
| -0.53% |
| 90.5만 |
| 2026.09.29 | ₩25,319 | ₩26,003 | ₩24,823 | ₩24,890 | -1.69% | 60만 |
|---|
| 2026.09.28 | ₩25,762 | ₩25,829 | ₩24,930 | ₩25,212 | -2.13% | 77.5만 |
|---|
| 2026.09.25 | ₩26,634 | ₩26,674 | ₩25,708 | ₩25,762 | -3.27% | 66.3만 |
|---|
| 2026.09.24 | ₩27,398 | ₩27,948 | ₩25,923 | ₩26,526 | -3.18% | 137.4만 |
|---|
| 2026.09.23 | ₩30,550 | ₩30,999 | ₩27,465 | ₩27,472 | -10.07% | 95.5만 |
|---|
| 2026.09.22 | ₩29,919 | ₩30,724 | ₩29,805 | ₩30,550 | +2.11% | 62.2만 |
|---|
| 2026.09.21 | ₩30,925 | ₩31,301 | ₩29,436 | ₩29,517 | -4.55% | 31.5만 |
|---|
| 2026.09.18 | ₩30,389 | ₩30,650 | ₩29,852 | ₩30,362 | -0.09% | 93.4만 |
|---|
| 2026.09.17 | ₩30,040 | ₩30,818 | ₩30,006 | ₩30,295 | +0.85% | 49.2만 |
|---|
| 2026.09.16 | ₩30,496 | ₩31,180 | ₩29,316 | ₩29,504 | -3.25% | 79.8만 |
|---|
| 2026.09.15 | ₩30,992 | ₩30,992 | ₩30,127 | ₩30,402 | -1.90% | 70.7만 |
|---|
| 2026.09.14 | ₩30,684 | ₩31,673 | ₩30,187 | ₩31,113 | +1.40% | 42.6만 |
|---|
| 2026.09.11 | ₩31,234 | ₩32,494 | ₩30,040 | ₩30,590 | -2.06% | 47.2만 |
|---|
| 2026.09.10 | ₩31,260 | ₩31,683 | ₩30,174 | ₩30,979 | -0.90% | 64.5만 |
|---|
| 2026.09.09 | ₩31,341 | ₩32,159 | ₩30,972 | ₩31,703 | +1.16% | 55만 |
|---|
| 2026.09.08 | ₩30,362 | ₩32,159 | ₩29,852 | ₩31,797 | +4.73% | 71만 |
|---|
| 2026.09.04 | ₩30,965 | ₩31,468 | ₩30,638 | ₩31,073 | +0.35% | 29.7만 |
|---|
| 2026.09.03 | ₩31,810 | ₩32,467 | ₩30,643 | ₩31,301 | -1.60% | 26만 |
|---|
| 2026.09.02 | ₩31,703 | ₩32,655 | ₩30,603 | ₩31,596 | -0.34% | 51.9만 |
|---|
| 2026.09.01 | ₩30,657 | ₩31,475 | ₩30,342 | ₩31,408 | +2.45% | 43만 |
|---|
| 2026.08.31 | ₩31,314 | ₩31,522 | ₩30,322 | ₩31,006 | -0.99% | 51.2만 |
|---|
| 2026.08.28 | ₩32,789 | ₩32,970 | ₩31,327 | ₩31,421 | -4.17% | 52.5만 |
|---|
| 2026.08.27 | ₩33,232 | ₩33,842 | ₩32,534 | ₩33,299 | +0.20% | 44.5만 |
|---|
| 2026.08.26 | ₩32,896 | ₩33,352 | ₩32,226 | ₩33,165 | +0.82% | 42.4만 |
|---|
| 2026.08.25 | ₩32,105 | ₩33,446 | ₩32,065 | ₩32,964 | +2.67% | 41만 |
|---|
| 2026.08.24 | ₩31,689 | ₩32,501 | ₩30,764 | ₩31,622 | -0.21% | 67만 |
|---|
| 2026.08.21 | ₩33,165 | ₩34,271 | ₩31,877 | ₩32,052 | -3.36% | 49.6만 |
|---|
| 2026.08.20 | ₩34,117 | ₩34,584 | ₩32,548 | ₩32,709 | -4.13% | 44.9만 |
|---|
| 2026.08.19 | ₩34,989 | ₩36,142 | ₩33,580 | ₩34,680 | -0.88% | 67만 |
|---|
| 2026.08.18 | ₩33,138 | ₩34,130 | ₩32,816 | ₩33,419 | +0.85% | 44.6만 |
|---|
| 2026.08.17 | ₩32,561 | ₩33,527 | ₩32,355 | ₩33,446 | +2.72% | 43.5만 |
|---|
| 2026.08.14 | ₩31,529 | ₩33,491 | ₩31,207 | ₩32,561 | +3.28% | 48만 |
|---|
| 2026.08.13 | ₩33,379 | ₩33,433 | ₩31,287 | ₩31,689 | -5.06% | 75.2만 |
|---|
| 2026.08.12 | ₩32,186 | ₩33,714 | ₩32,025 | ₩33,031 | +2.62% | 81만 |
|---|
| 2026.08.11 | ₩30,576 | ₩36,095 | ₩30,576 | ₩31,864 | +4.21% | 171.6만 |
|---|
| 2026.08.10 | ₩37,322 | ₩38,086 | ₩36,300 | ₩37,188 | -0.36% | 94.9만 |
|---|
| 2026.08.07 | ₩37,416 | ₩38,127 | ₩36,075 | ₩37,630 | +0.57% | 57.1만 |
|---|
| 2026.08.06 | ₩35,015 | ₩37,121 | ₩34,948 | ₩36,893 | +5.36% | 70.4만 |
|---|
| 2026.08.05 | ₩35,284 | ₩35,699 | ₩33,983 | ₩34,720 | -1.60% | 81.8만 |
|---|
| 2026.08.04 | ₩35,190 | ₩36,035 | ₩34,600 | ₩35,002 | -0.53% | 81.5만 |
|---|
| 2026.08.03 | ₩36,008 | ₩36,008 | ₩34,466 | ₩34,519 | -4.13% | 39.9만 |
|---|
| 2026.07.31 | ₩35,699 | ₩36,370 | ₩33,996 | ₩36,343 | +1.80% | 69만 |
|---|
| 2026.07.30 | ₩34,868 | ₩36,061 | ₩34,653 | ₩35,230 | +1.04% | 82.7만 |
|---|
| 2026.07.29 | ₩36,048 | ₩36,263 | ₩34,613 | ₩34,720 | -3.68% | 50.9만 |
|---|
| 2026.07.28 | ₩37,040 | ₩38,757 | ₩35,485 | ₩36,048 | -2.68% | 49만 |
|---|
| 2026.07.27 | ₩36,692 | ₩38,784 | ₩36,692 | ₩37,295 | +1.64% | 50만 |
|---|
| 2026.07.24 | ₩37,188 | ₩37,845 | ₩35,786 | ₩36,236 | -2.56% | 48.2만 |
|---|
| 2026.07.23 | ₩36,946 | ₩37,993 | ₩36,149 | ₩37,188 | +0.65% | 35.7만 |
|---|
| 2026.07.22 | ₩37,335 | ₩37,929 | ₩36,745 | ₩37,496 | +0.43% | 38.6만 |
|---|
| 2026.07.21 | ₩36,450 | ₩37,972 | ₩35,780 | ₩37,751 | +3.57% | 28.9만 |
|---|
| 2026.07.20 | ₩37,242 | ₩37,644 | ₩36,343 | ₩36,410 | -2.23% | 28.7만 |
|---|
| 2026.07.17 | ₩37,014 | ₩37,872 | ₩35,726 | ₩37,228 | +0.58% | 47.2만 |
|---|
| 2026.07.16 | ₩37,630 | ₩38,589 | ₩36,021 | ₩37,014 | -1.64% | 44.5만 |
|---|
| 2026.07.15 | ₩37,550 | ₩37,932 | ₩36,893 | ₩37,704 | +0.41% | 25.9만 |
|---|
| 2026.07.14 | ₩37,952 | ₩38,247 | ₩37,148 | ₩37,684 | -0.71% | 68.9만 |
|---|
| 2026.07.13 | ₩38,267 | ₩38,267 | ₩36,968 | ₩37,751 | -1.35% | 42만 |
|---|
| 2026.07.10 | ₩39,803 | ₩39,991 | ₩37,262 | ₩38,770 | -2.59% | 58.4만 |
|---|
| 2026.07.09 | ₩38,891 | ₩40,447 | ₩38,891 | ₩39,803 | +2.34% | 44만 |
|---|
| 2026.07.08 | ₩40,567 | ₩40,903 | ₩37,617 | ₩38,878 | -4.17% | 86.7만 |
|---|
| 2026.07.07 | ₩39,495 | ₩41,560 | ₩38,970 | ₩40,769 | +3.23% | 184만 |
|---|
| 2026.07.06 | ₩38,891 | ₩40,024 | ₩38,381 | ₩39,186 | +0.76% | 53.1만 |
|---|
| 2026.07.02 | ₩39,065 | ₩39,937 | ₩38,422 | ₩38,891 | -0.45% | 92.4만 |
|---|
| 2026.07.01 | ₩39,367 | ₩40,098 | ₩38,596 | ₩38,770 | -1.52% | 89.2만 |
|---|
| 2026.06.30 | ₩39,562 | ₩39,984 | ₩38,878 | ₩39,816 | +0.64% | 122.2만 |
|---|
| 2026.06.29 | ₩36,088 | ₩39,401 | ₩35,666 | ₩39,347 | +9.03% | 156.9만 |
|---|
| 2026.06.26 | ₩35,270 | ₩36,209 | ₩34,895 | ₩36,035 | +2.17% | 460.1만 |
|---|
| 2026.06.25 | ₩34,901 | ₩37,523 | ₩33,812 | ₩35,324 | +1.21% | 121.7만 |
|---|
| 2026.06.24 | ₩33,527 | ₩35,257 | ₩32,427 | ₩34,385 | +2.56% | 85.2만 |
|---|
| 2026.06.23 | ₩32,548 | ₩34,653 | ₩32,199 | ₩33,527 | +3.01% | 71.7만 |
|---|
| 2026.06.22 | ₩31,542 | ₩32,990 | ₩31,220 | ₩32,923 | +4.38% | 83.1만 |
|---|
| 2026.06.18 | ₩31,301 | ₩31,864 | ₩30,335 | ₩31,153 | -0.47% | 193.5만 |
|---|
| 2026.06.17 | ₩29,799 | ₩31,006 | ₩29,329 | ₩30,737 | +3.15% | 61만 |
|---|
| 2026.06.16 | ₩28,846 | ₩29,906 | ₩27,867 | ₩29,436 | +2.05% | 38.6만 |
|---|
| 2026.06.15 | ₩29,410 | ₩29,852 | ₩28,565 | ₩28,913 | -1.69% | 37.6만 |
|---|
| 2026.06.12 | ₩28,498 | ₩29,711 | ₩28,484 | ₩29,088 | +2.07% | 41.9만 |
|---|
| 2026.06.11 | ₩27,331 | ₩28,672 | ₩26,929 | ₩28,538 | +4.42% | 56.7만 |
|---|
| 2026.06.10 | ₩27,599 | ₩28,605 | ₩26,728 | ₩27,103 | -1.80% | 66.7만 |
|---|
| 2026.06.09 | ₩27,358 | ₩27,934 | ₩26,567 | ₩27,572 | +0.78% | 61.9만 |
|---|
| 2026.06.08 | ₩27,559 | ₩27,559 | ₩26,379 | ₩26,956 | -2.19% | 47.8만 |
|---|
| 2026.06.05 | ₩27,197 | ₩27,385 | ₩26,754 | ₩26,821 | -1.38% | 35.6만 |
|---|
| 2026.06.04 | ₩26,969 | ₩27,841 | ₩26,736 | ₩27,371 | +1.49% | 29.8만 |
|---|
| 2026.06.03 | ₩26,325 | ₩27,170 | ₩25,601 | ₩26,821 | +1.88% | 54.8만 |
|---|
| 2026.06.02 | ₩27,452 | ₩27,653 | ₩26,158 | ₩26,339 | -4.05% | 66.9만 |
|---|
| 2026.06.01 | ₩29,141 | ₩29,162 | ₩27,391 | ₩27,653 | -5.11% | 74만 |
|---|
| 2026.05.29 | ₩29,007 | ₩29,490 | ₩28,598 | ₩29,168 | +0.55% | 34.9만 |
|---|
| 2026.05.28 | ₩28,940 | ₩29,316 | ₩28,270 | ₩29,168 | +0.79% | 69.9만 |
|---|
| 2026.05.27 | ₩29,517 | ₩30,603 | ₩28,900 | ₩28,940 | -1.95% | 31만 |
|---|
| 2026.05.26 | ₩29,262 | ₩30,174 | ₩28,433 | ₩29,477 | +0.73% | 55.5만 |
|---|
| 2026.05.22 | ₩27,948 | ₩29,450 | ₩27,539 | ₩29,074 | +4.03% | 36.6만 |
|---|
| 2026.05.21 | ₩27,157 | ₩28,525 | ₩27,063 | ₩27,948 | +2.91% | 43만 |
|---|
| 2026.05.20 | ₩27,103 | ₩27,894 | ₩26,982 | ₩27,398 | +1.09% | 37.6만 |
|---|
| 2026.05.19 | ₩25,722 | ₩26,982 | ₩24,971 | ₩26,862 | +4.43% | 43만 |
|---|
| 2026.05.18 | ₩28,055 | ₩28,055 | ₩25,749 | ₩25,869 | -7.79% | 57.2만 |
|---|
| 2026.05.15 | ₩27,237 | ₩27,707 | ₩26,647 | ₩27,130 | -0.39% | 55.3만 |
|---|
| 2026.05.14 | ₩28,377 | ₩28,417 | ₩26,821 | ₩27,693 | -2.41% | 129.5만 |
|---|
| 2026.05.13 | ₩29,986 | ₩30,040 | ₩28,109 | ₩28,149 | -6.13% | 136.5만 |
|---|
| 2026.05.12 | ₩30,751 | ₩30,757 | ₩29,255 | ₩30,013 | -2.40% | 35.3만 |
|---|
| 2026.05.11 | ₩30,161 | ₩31,891 | ₩29,383 | ₩30,737 | +1.91% | 65.7만 |
|---|
| 2026.05.08 | ₩30,938 | ₩31,488 | ₩30,134 | ₩30,281 | -2.12% | 37.7만 |
|---|
| 2026.05.07 | ₩31,917 | ₩31,917 | ₩30,308 | ₩30,965 | -2.98% | 34.5만 |
|---|
| 2026.05.06 | ₩31,166 | ₩31,917 | ₩30,603 | ₩31,891 | +2.32% | 32.5만 |
|---|
| 2026.05.05 | ₩30,804 | ₩31,099 | ₩29,785 | ₩31,059 | +0.83% | 48.7만 |
|---|
| 2026.05.04 | ₩29,007 | ₩30,804 | ₩29,007 | ₩30,469 | +5.04% | 30.2만 |
|---|
| 2026.05.01 | ₩28,967 | ₩30,126 | ₩28,659 | ₩29,061 | +0.32% | 29.8만 |
|---|
| 2026.04.30 | ₩28,525 | ₩29,289 | ₩28,256 | ₩28,940 | +1.46% | 43.2만 |
|---|
| 2026.04.29 | ₩28,887 | ₩29,269 | ₩28,323 | ₩28,538 | -1.21% | 39.5만 |
|---|
| 2026.04.28 | ₩30,187 | ₩30,523 | ₩29,262 | ₩29,396 | -2.62% | 26.3만 |
|---|
| 2026.04.27 | ₩30,228 | ₩31,234 | ₩29,799 | ₩30,141 | -0.29% | 29.3만 |
|---|
| 2026.04.24 | ₩30,523 | ₩30,804 | ₩29,797 | ₩30,375 | -0.48% | 35.9만 |
|---|
| 2026.04.23 | ₩31,609 | ₩32,172 | ₩30,389 | ₩30,630 | -3.10% | 46.7만 |
|---|
| 2026.04.22 | ₩31,220 | ₩31,730 | ₩30,791 | ₩31,689 | +1.50% | 60.3만 |
|---|
| 2026.04.21 | ₩31,079 | ₩31,582 | ₩30,214 | ₩30,992 | -0.28% | 61.4만 |
|---|
| 2026.04.20 | ₩31,837 | ₩32,065 | ₩31,314 | ₩31,475 | -1.14% | 35.4만 |
|---|
| 2026.04.17 | ₩32,521 | ₩32,521 | ₩31,837 | ₩32,199 | -0.99% | 46.7만 |
|---|
| 2026.04.16 | ₩31,260 | ₩32,105 | ₩30,992 | ₩32,092 | +2.66% | 38.7만 |
|---|
| 2026.04.15 | ₩30,818 | ₩32,186 | ₩30,228 | ₩31,810 | +3.22% | 73.7만 |
|---|
| 2026.04.14 | ₩30,000 | ₩31,059 | ₩29,711 | ₩30,818 | +2.73% | 82.4만 |
|---|
| 2026.04.13 | ₩28,484 | ₩29,852 | ₩28,283 | ₩29,691 | +4.24% | 43만 |
|---|
| 2026.04.10 | ₩29,504 | ₩29,504 | ₩28,270 | ₩28,323 | -4.00% | 48.4만 |
|---|
| 2026.04.09 | ₩28,739 | ₩29,517 | ₩28,431 | ₩29,477 | +2.57% | 65.4만 |
|---|
| 2026.04.08 | ₩29,141 | ₩29,490 | ₩28,149 | ₩28,981 | -0.55% | 34.1만 |
|---|
| 2026.04.07 | ₩28,136 | ₩29,396 | ₩27,586 | ₩28,551 | +1.48% | 79.8만 |
|---|
| 2026.04.06 | ₩28,940 | ₩29,007 | ₩27,653 | ₩27,961 | -3.38% | 55.2만 |
|---|
| 2026.04.02 | ₩27,090 | ₩28,833 | ₩26,714 | ₩28,793 | +6.29% | 92만 |
|---|
| 2026.04.01 | ₩26,795 | ₩28,230 | ₩26,526 | ₩27,492 | +2.60% | 67.9만 |
|---|
| 2026.03.31 | ₩26,030 | ₩26,902 | ₩25,346 | ₩26,674 | +2.47% | 100.4만 |
|---|
| 2026.03.30 | ₩25,655 | ₩26,037 | ₩23,643 | ₩25,534 | -0.47% | 97.2만 |
|---|
| 2026.03.27 | ₩25,011 | ₩25,480 | ₩24,206 | ₩24,635 | -1.50% | 58.9만 |
|---|
| 2026.03.26 | ₩24,904 | ₩25,635 | ₩24,535 | ₩25,373 | +1.88% | 41.4만 |
|---|
| 2026.03.25 | ₩24,877 | ₩26,151 | ₩24,622 | ₩25,051 | +0.70% | 36.5만 |
|---|
| 2026.03.24 | ₩24,314 | ₩24,870 | ₩23,710 | ₩24,354 | +0.17% | 44.9만 |
|---|
| 2026.03.23 | ₩24,944 | ₩25,386 | ₩24,213 | ₩24,662 | -1.13% | 33.8만 |
|---|
| 2026.03.20 | ₩25,105 | ₩26,144 | ₩24,019 | ₩24,689 | -1.66% | 119.1만 |
|---|
| 2026.03.19 | ₩24,501 | ₩25,407 | ₩23,978 | ₩25,199 | +2.85% | 47.8만 |
|---|
| 2026.03.18 | ₩25,735 | ₩25,746 | ₩24,394 | ₩24,689 | -4.06% | 45.5만 |
|---|
| 2026.03.17 | ₩25,883 | ₩26,146 | ₩25,172 | ₩25,909 | +0.10% | 24.3만 |
|---|
| 2026.03.16 | ₩25,936 | ₩26,848 | ₩25,762 | ₩26,017 | +0.31% | 64.8만 |
|---|
| 2026.03.13 | ₩26,030 | ₩26,687 | ₩24,609 | ₩25,735 | -1.13% | 34.8만 |
|---|
| 2026.03.12 | ₩26,406 | ₩26,660 | ₩25,588 | ₩25,762 | -2.44% | 45.1만 |
|---|
| 2026.03.11 | ₩26,781 | ₩27,157 | ₩26,406 | ₩26,687 | -0.35% | 39만 |
|---|
| 2026.03.10 | ₩26,486 | ₩26,982 | ₩25,956 | ₩26,902 | +1.57% | 90.2만 |
|---|
| 2026.03.09 | ₩24,501 | ₩26,486 | ₩23,630 | ₩26,419 | +7.83% | 100만 |
|---|
| 2026.03.06 | ₩24,475 | ₩25,373 | ₩24,166 | ₩24,770 | +1.21% | 47.2만 |
|---|
| 2026.03.05 | ₩24,649 | ₩25,239 | ₩23,750 | ₩24,810 | +0.65% | 95만 |
|---|
| 2026.03.04 | ₩24,032 | ₩25,165 | ₩22,704 | ₩24,863 | +3.46% | 78.6만 |
|---|
| 2026.03.03 | ₩24,099 | ₩24,810 | ₩22,999 | ₩24,032 | -0.28% | 56.5만 |
|---|
| 2026.03.02 | ₩21,739 | ₩23,630 | ₩21,618 | ₩23,589 | +8.51% | 42.2만 |
|---|
| 2026.02.27 | ₩22,530 | ₩22,758 | ₩21,739 | ₩22,503 | -0.12% | 68.3만 |
|---|
| 2026.02.26 | ₩23,268 | ₩23,335 | ₩21,906 | ₩22,530 | -3.17% | 64.1만 |
|---|
| 2026.02.25 | ₩24,280 | ₩24,320 | ₩22,812 | ₩23,482 | -3.29% | 171.3만 |
|---|
| 2026.02.24 | ₩22,114 | ₩22,342 | ₩21,725 | ₩21,779 | -1.52% | 22.2만 |
|---|
| 2026.02.23 | ₩20,733 | ₩22,825 | ₩20,284 | ₩21,994 | +6.08% | 61.5만 |
|---|
| 2026.02.20 | ₩20,639 | ₩22,369 | ₩20,639 | ₩20,760 | +0.58% | 117.2만 |
|---|
| 2026.02.19 | ₩19,365 | ₩20,753 | ₩18,976 | ₩20,679 | +6.79% | 44.9만 |
|---|
| 2026.02.18 | ₩18,869 | ₩19,499 | ₩18,681 | ₩19,432 | +2.99% | 36.5만 |
|---|
| 2026.02.17 | ₩18,976 | ₩19,378 | ₩18,440 | ₩18,882 | -0.49% | 39.5만 |
|---|
| 2026.02.13 | ₩19,070 | ₩19,821 | ₩18,815 | ₩19,057 | -0.07% | 25만 |
|---|
| 2026.02.12 | ₩19,727 | ₩20,197 | ₩18,507 | ₩18,855 | -4.42% | 39.6만 |
|---|
| 2026.02.11 | ₩20,103 | ₩20,787 | ₩19,164 | ₩19,848 | -1.27% | 20.8만 |
|---|
| 2026.02.10 | ₩20,129 | ₩20,706 | ₩19,888 | ₩20,076 | -0.27% | 25.7만 |
|---|
| 2026.02.09 | ₩20,559 | ₩20,599 | ₩19,687 | ₩20,103 | -2.22% | 31.8만 |
|---|
| 2026.02.06 | ₩20,827 | ₩21,461 | ₩19,975 | ₩20,599 | -1.09% | 40.9만 |
|---|
| 2026.02.05 | ₩21,645 | ₩22,114 | ₩20,143 | ₩20,250 | -6.44% | 46.1만 |
|---|
| 2026.02.04 | ₩23,026 | ₩23,268 | ₩21,564 | ₩21,953 | -4.66% | 36.8만 |
|---|
| 2026.02.03 | ₩22,543 | ₩23,791 | ₩22,369 | ₩22,812 | +1.19% | 37.1만 |
|---|
| 2026.02.02 | ₩22,329 | ₩23,361 | ₩22,272 | ₩22,476 | +0.66% | 27.5만 |
|---|
| 2026.01.30 | ₩22,530 | ₩23,013 | ₩21,779 | ₩22,530 | 0.00% | 29.7만 |
|---|
| 2026.01.29 | ₩22,691 | ₩23,348 | ₩22,376 | ₩22,677 | -0.06% | 31.2만 |
|---|
| 2026.01.28 | ₩22,584 | ₩22,617 | ₩21,658 | ₩22,248 | -1.48% | 27.5만 |
|---|
| 2026.01.27 | ₩22,087 | ₩22,517 | ₩21,987 | ₩22,490 | +1.82% | 32만 |
|---|
| 2026.01.26 | ₩22,302 | ₩22,745 | ₩21,645 | ₩22,020 | -1.26% | 56.8만 |
|---|
| 2026.01.23 | ₩23,442 | ₩24,086 | ₩22,242 | ₩22,450 | -4.23% | 33.4만 |
|---|
| 2026.01.22 | ₩22,758 | ₩24,461 | ₩22,267 | ₩23,589 | +3.65% | 42.5만 |
|---|
| 2026.01.21 | ₩22,262 | ₩22,919 | ₩21,819 | ₩22,758 | +2.23% | 62.1만 |
|---|
| 2026.01.20 | ₩21,846 | ₩23,053 | ₩21,095 | ₩22,423 | +2.64% | 55.5만 |
|---|
| 2026.01.16 | ₩22,342 | ₩23,013 | ₩22,175 | ₩22,463 | +0.54% | 46.4만 |
|---|
| 2026.01.15 | ₩24,166 | ₩24,206 | ₩22,329 | ₩22,382 | -7.38% | 37.6만 |
|---|
| 2026.01.14 | ₩23,482 | ₩24,166 | ₩23,227 | ₩24,166 | +2.91% | 45.5만 |
|---|
| 2026.01.13 | ₩23,254 | ₩23,616 | ₩22,168 | ₩23,509 | +1.10% | 29.1만 |
|---|
| 2026.01.12 | ₩24,072 | ₩24,200 | ₩22,061 | ₩23,375 | -2.90% | 61.8만 |
|---|
| 2026.01.09 | ₩22,476 | ₩24,662 | ₩22,476 | ₩24,072 | +7.10% | 44.3만 |
|---|
| 2026.01.08 | ₩23,428 | ₩23,509 | ₩21,752 | ₩22,208 | -5.21% | 42.3만 |
|---|
| 2026.01.07 | ₩22,087 | ₩23,221 | ₩21,792 | ₩23,026 | +4.25% | 87.7만 |
|---|
| 2026.01.06 | ₩21,524 | ₩21,913 | ₩21,202 | ₩21,712 | +0.87% | 62.9만 |
|---|
| 2026.01.05 | ₩22,007 | ₩22,128 | ₩20,974 | ₩21,605 | -1.83% | 40.6만 |
|---|
| 2026.01.02 | ₩22,758 | ₩22,798 | ₩21,558 | ₩21,967 | -3.48% | 26.9만 |
|---|
| 2025.12.31 | ₩21,658 | ₩22,597 | ₩21,365 | ₩22,570 | +4.21% | 35.3만 |
|---|
| 2025.12.30 | ₩22,101 | ₩22,101 | ₩21,323 | ₩21,618 | -2.18% | 39.9만 |
|---|
| 2025.12.29 | ₩22,490 | ₩22,919 | ₩21,994 | ₩22,141 | -1.55% | 35.7만 |
|---|
| 2025.12.26 | ₩23,160 | ₩23,194 | ₩22,409 | ₩22,530 | -2.72% | 27.6만 |
|---|
| 2025.12.24 | ₩23,482 | ₩23,858 | ₩23,128 | ₩23,160 | -1.37% | 22.1만 |
|---|
| 2025.12.23 | ₩24,340 | ₩24,796 | ₩23,375 | ₩23,536 | -3.31% | 37.9만 |
|---|
| 2025.12.22 | ₩23,965 | ₩24,770 | ₩23,911 | ₩24,568 | +2.52% | 63.1만 |
|---|
| 2025.12.19 | ₩23,871 | ₩24,649 | ₩23,469 | ₩23,603 | -1.12% | 276.3만 |
|---|
| 2025.12.18 | ₩23,603 | ₩24,810 | ₩23,442 | ₩23,656 | +0.23% | 44.2만 |
|---|
| 2025.12.17 | ₩24,273 | ₩25,614 | ₩23,724 | ₩24,112 | -0.66% | 39.7만 |
|---|
| 2025.12.16 | ₩24,635 | ₩25,118 | ₩23,643 | ₩24,340 | -1.20% | 56만 |
|---|
| 2025.12.15 | ₩25,078 | ₩25,708 | ₩24,005 | ₩24,622 | -1.82% | 93.4만 |
|---|
| 2025.12.12 | ₩25,440 | ₩26,258 | ₩24,568 | ₩24,783 | -2.58% | 210.1만 |
|---|
| 2025.12.11 | ₩25,775 | ₩26,392 | ₩24,917 | ₩25,279 | -1.93% | 35.1만 |
|---|
| 2025.12.10 | ₩25,091 | ₩25,802 | ₩24,247 | ₩25,628 | +2.14% | 43.8만 |
|---|
| 2025.12.09 | ₩25,306 | ₩25,816 | ₩24,810 | ₩25,105 | -0.79% | 55.4만 |
|---|
| 2025.12.08 | ₩24,776 | ₩25,762 | ₩24,542 | ₩25,333 | +2.25% | 40.8만 |
|---|
| 2025.12.05 | ₩25,346 | ₩25,722 | ₩24,381 | ₩24,407 | -3.70% | 70.4만 |
|---|
| 2025.12.04 | ₩24,300 | ₩25,467 | ₩23,820 | ₩25,158 | +3.53% | 43만 |
|---|
| 2025.12.03 | ₩23,227 | ₩24,421 | ₩22,798 | ₩24,354 | +4.85% | 31.2만 |
|---|
| 2025.12.02 | ₩23,402 | ₩24,139 | ₩22,647 | ₩22,999 | -1.72% | 46.4만 |
|---|
| 2025.12.01 | ₩24,354 | ₩24,656 | ₩23,174 | ₩23,241 | -4.57% | 57.1만 |
|---|
| 2025.11.28 | ₩25,440 | ₩25,480 | ₩24,475 | ₩24,890 | -2.16% | 25.7만 |
|---|
| 2025.11.26 | ₩24,676 | ₩25,480 | ₩24,287 | ₩25,480 | +3.26% | 33.1만 |
|---|
| 2025.11.25 | ₩25,467 | ₩25,749 | ₩24,582 | ₩24,756 | -2.79% | 114.1만 |
|---|
| 2025.11.24 | ₩24,193 | ₩25,454 | ₩23,945 | ₩25,319 | +4.66% | 195.7만 |
|---|
| 2025.11.21 | ₩21,631 | ₩24,354 | ₩21,229 | ₩24,193 | +11.84% | 78만 |
|---|
| 2025.11.20 | ₩20,733 | ₩22,852 | ₩20,210 | ₩21,699 | +4.66% | 81.1만 |
|---|
| 2025.11.19 | ₩20,921 | ₩21,457 | ₩20,311 | ₩20,357 | -2.69% | 57.8만 |
|---|
| 2025.11.18 | ₩20,089 | ₩21,202 | ₩19,687 | ₩20,880 | +3.94% | 44.4만 |
|---|
| 2025.11.17 | ₩19,794 | ₩20,693 | ₩19,606 | ₩20,183 | +1.96% | 55만 |
|---|
| 2025.11.14 | ₩19,124 | ₩20,250 | ₩19,057 | ₩19,821 | +3.65% | 46만 |
|---|
| 2025.11.13 | ₩19,995 | ₩20,438 | ₩18,755 | ₩19,124 | -4.36% | 42.3만 |
|---|
| 2025.11.12 | ₩19,861 | ₩20,652 | ₩19,566 | ₩19,995 | +0.68% | 63만 |
|---|
| 2025.11.11 | ₩18,507 | ₩20,599 | ₩18,373 | ₩19,754 | +6.74% | 94.6만 |
|---|
| 2025.11.10 | ₩19,821 | ₩20,492 | ₩18,426 | ₩18,681 | -5.75% | 66.1만 |
|---|
| 2025.11.07 | ₩19,472 | ₩19,928 | ₩18,607 | ₩19,633 | +0.83% | 65.4만 |
|---|
| 2025.11.06 | ₩18,936 | ₩20,069 | ₩18,708 | ₩19,539 | +3.19% | 131.9만 |
|---|
| 2025.11.05 | ₩19,767 | ₩19,962 | ₩18,882 | ₩18,963 | -4.07% | 51만 |
|---|
| 2025.11.04 | ₩21,175 | ₩21,598 | ₩19,446 | ₩19,767 | -6.65% | 64.2만 |
|---|
| 2025.11.03 | ₩21,497 | ₩22,329 | ₩20,773 | ₩21,430 | -0.31% | 59.5만 |
|---|
| 2025.10.31 | ₩22,007 | ₩22,677 | ₩21,357 | ₩21,792 | -0.98% | 53.9만 |
|---|
| 2025.10.30 | ₩21,135 | ₩22,543 | ₩20,679 | ₩22,074 | +4.44% | 45.7만 |
|---|
| 2025.10.29 | ₩22,986 | ₩23,133 | ₩21,175 | ₩21,296 | -7.35% | 73.6만 |
|---|
| 2025.10.28 | ₩22,932 | ₩23,750 | ₩22,235 | ₩22,919 | -0.06% | 52.2만 |
|---|
| 2025.10.27 | ₩23,201 | ₩23,603 | ₩22,463 | ₩22,798 | -1.73% | 59.7만 |
|---|
| 2025.10.24 | ₩22,771 | ₩23,428 | ₩22,590 | ₩22,986 | +0.94% | 66.1만 |
|---|
| 2025.10.23 | ₩22,047 | ₩22,798 | ₩21,424 | ₩22,691 | +2.92% | 79.8만 |
|---|
| 2025.10.22 | ₩22,865 | ₩23,077 | ₩21,122 | ₩22,061 | -3.52% | 96.8만 |
|---|
| 2025.10.21 | ₩21,873 | ₩23,344 | ₩21,873 | ₩22,879 | +4.60% | 97.9만 |
|---|
| 2025.10.20 | ₩23,013 | ₩23,187 | ₩19,184 | ₩21,806 | -5.24% | 241.4만 |
|---|
| 2025.10.17 | ₩24,595 | ₩25,118 | ₩24,072 | ₩24,475 | -0.49% | 37.7만 |
|---|
| 2025.10.16 | ₩25,440 | ₩25,802 | ₩24,736 | ₩25,051 | -1.53% | 80.1만 |
|---|
| 2025.10.15 | ₩23,294 | ₩25,480 | ₩22,966 | ₩25,226 | +8.29% | 70.1만 |
|---|
| 2025.10.14 | ₩23,630 | ₩24,394 | ₩22,074 | ₩23,214 | -1.76% | 90.8만 |
|---|
| 2025.10.13 | ₩24,877 | ₩26,432 | ₩23,410 | ₩24,823 | -0.22% | 95만 |
|---|
| 2025.10.10 | ₩24,716 | ₩24,716 | ₩23,455 | ₩23,844 | -3.53% | 38.7만 |
|---|