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 | ₩23,057 | ₩23,902 | ₩22,641 | ₩23,473 | +1.80% | 71.6만 |
| 2026.10.08 | ₩21,890 | ₩23,245 | ₩21,260 | ₩23,151 | +5.76% | 125.4만 |
| 2026.10.07 | ₩22,051 | ₩22,950 | ₩21,791 | ₩22,024 | -0.12% | 91.6만 |
| 2026.10.06 | ₩23,379 | ₩23,500 | ₩21,877 | ₩22,212 | -4.99% | 98.1만 |
| 2026.10.05 | ₩23,647 | ₩25,646 | ₩22,977 | ₩23,191 | -1.93% | 64.1만 |
| 2026.10.02 | ₩24,814 | ₩25,429 | ₩23,553 | ₩23,647 | -4.70% | 76.3만 |
| 2026.10.01 | ₩24,962 | ₩25,793 | ₩24,305 | ₩24,412 | -2.20% | 69.8만 |
| 2026.09.30 | ₩25,096 | ₩25,418 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,962 |
| -0.53% |
| 90.5만 |
| 2026.09.29 | ₩25,324 | ₩26,008 | ₩24,828 | ₩24,895 | -1.69% | 60만 |
|---|
| 2026.09.28 | ₩25,767 | ₩25,834 | ₩24,935 | ₩25,217 | -2.13% | 77.5만 |
|---|
| 2026.09.25 | ₩26,638 | ₩26,679 | ₩25,713 | ₩25,767 | -3.27% | 66.3만 |
|---|
| 2026.09.24 | ₩27,403 | ₩27,953 | ₩25,928 | ₩26,531 | -3.18% | 137.4만 |
|---|
| 2026.09.23 | ₩30,555 | ₩31,004 | ₩27,470 | ₩27,477 | -10.07% | 95.5만 |
|---|
| 2026.09.22 | ₩29,925 | ₩30,729 | ₩29,811 | ₩30,555 | +2.11% | 62.2만 |
|---|
| 2026.09.21 | ₩30,931 | ₩31,306 | ₩29,442 | ₩29,522 | -4.55% | 31.5만 |
|---|
| 2026.09.18 | ₩30,394 | ₩30,656 | ₩29,858 | ₩30,367 | -0.09% | 93.4만 |
|---|
| 2026.09.17 | ₩30,045 | ₩30,823 | ₩30,012 | ₩30,300 | +0.85% | 49.2만 |
|---|
| 2026.09.16 | ₩30,501 | ₩31,185 | ₩29,321 | ₩29,509 | -3.25% | 79.8만 |
|---|
| 2026.09.15 | ₩30,998 | ₩30,998 | ₩30,133 | ₩30,407 | -1.90% | 70.7만 |
|---|
| 2026.09.14 | ₩30,689 | ₩31,679 | ₩30,193 | ₩31,118 | +1.40% | 42.6만 |
|---|
| 2026.09.11 | ₩31,239 | ₩32,500 | ₩30,045 | ₩30,595 | -2.06% | 47.2만 |
|---|
| 2026.09.10 | ₩31,266 | ₩31,688 | ₩30,179 | ₩30,984 | -0.90% | 64.5만 |
|---|
| 2026.09.09 | ₩31,346 | ₩32,165 | ₩30,978 | ₩31,709 | +1.16% | 55만 |
|---|
| 2026.09.08 | ₩30,367 | ₩32,165 | ₩29,858 | ₩31,802 | +4.73% | 71만 |
|---|
| 2026.09.04 | ₩30,971 | ₩31,474 | ₩30,644 | ₩31,078 | +0.35% | 29.7만 |
|---|
| 2026.09.03 | ₩31,816 | ₩32,473 | ₩30,649 | ₩31,306 | -1.60% | 26만 |
|---|
| 2026.09.02 | ₩31,709 | ₩32,661 | ₩30,609 | ₩31,601 | -0.34% | 51.9만 |
|---|
| 2026.09.01 | ₩30,662 | ₩31,481 | ₩30,347 | ₩31,413 | +2.45% | 43만 |
|---|
| 2026.08.31 | ₩31,320 | ₩31,527 | ₩30,327 | ₩31,011 | -0.99% | 51.2만 |
|---|
| 2026.08.28 | ₩32,795 | ₩32,976 | ₩31,333 | ₩31,427 | -4.17% | 52.5만 |
|---|
| 2026.08.27 | ₩33,238 | ₩33,848 | ₩32,540 | ₩33,305 | +0.20% | 44.5만 |
|---|
| 2026.08.26 | ₩32,902 | ₩33,358 | ₩32,232 | ₩33,171 | +0.82% | 42.4만 |
|---|
| 2026.08.25 | ₩32,111 | ₩33,452 | ₩32,071 | ₩32,969 | +2.67% | 41만 |
|---|
| 2026.08.24 | ₩31,695 | ₩32,507 | ₩30,770 | ₩31,628 | -0.21% | 67만 |
|---|
| 2026.08.21 | ₩33,171 | ₩34,277 | ₩31,883 | ₩32,057 | -3.36% | 49.6만 |
|---|
| 2026.08.20 | ₩34,123 | ₩34,590 | ₩32,554 | ₩32,715 | -4.13% | 44.9만 |
|---|
| 2026.08.19 | ₩34,995 | ₩36,148 | ₩33,586 | ₩34,686 | -0.88% | 67만 |
|---|
| 2026.08.18 | ₩33,144 | ₩34,136 | ₩32,822 | ₩33,425 | +0.85% | 44.6만 |
|---|
| 2026.08.17 | ₩32,567 | ₩33,533 | ₩32,360 | ₩33,452 | +2.72% | 43.5만 |
|---|
| 2026.08.14 | ₩31,534 | ₩33,497 | ₩31,212 | ₩32,567 | +3.28% | 48만 |
|---|
| 2026.08.13 | ₩33,385 | ₩33,439 | ₩31,293 | ₩31,695 | -5.06% | 75.2만 |
|---|
| 2026.08.12 | ₩32,191 | ₩33,721 | ₩32,030 | ₩33,036 | +2.62% | 81만 |
|---|
| 2026.08.11 | ₩30,582 | ₩36,101 | ₩30,582 | ₩31,870 | +4.21% | 171.6만 |
|---|
| 2026.08.10 | ₩37,329 | ₩38,093 | ₩36,307 | ₩37,195 | -0.36% | 94.9만 |
|---|
| 2026.08.07 | ₩37,423 | ₩38,133 | ₩36,081 | ₩37,637 | +0.57% | 57.1만 |
|---|
| 2026.08.06 | ₩35,022 | ₩37,127 | ₩34,955 | ₩36,899 | +5.36% | 70.4만 |
|---|
| 2026.08.05 | ₩35,290 | ₩35,706 | ₩33,989 | ₩34,727 | -1.60% | 81.8만 |
|---|
| 2026.08.04 | ₩35,196 | ₩36,041 | ₩34,606 | ₩35,008 | -0.53% | 81.5만 |
|---|
| 2026.08.03 | ₩36,014 | ₩36,014 | ₩34,472 | ₩34,525 | -4.13% | 39.9만 |
|---|
| 2026.07.31 | ₩35,706 | ₩36,376 | ₩34,002 | ₩36,350 | +1.80% | 69만 |
|---|
| 2026.07.30 | ₩34,874 | ₩36,068 | ₩34,659 | ₩35,236 | +1.04% | 82.7만 |
|---|
| 2026.07.29 | ₩36,054 | ₩36,269 | ₩34,619 | ₩34,727 | -3.68% | 50.9만 |
|---|
| 2026.07.28 | ₩37,047 | ₩38,764 | ₩35,491 | ₩36,054 | -2.68% | 49만 |
|---|
| 2026.07.27 | ₩36,698 | ₩38,791 | ₩36,698 | ₩37,302 | +1.64% | 50만 |
|---|
| 2026.07.24 | ₩37,195 | ₩37,852 | ₩35,793 | ₩36,242 | -2.56% | 48.2만 |
|---|
| 2026.07.23 | ₩36,953 | ₩37,999 | ₩36,155 | ₩37,195 | +0.65% | 35.7만 |
|---|
| 2026.07.22 | ₩37,342 | ₩37,936 | ₩36,752 | ₩37,503 | +0.43% | 38.6만 |
|---|
| 2026.07.21 | ₩36,457 | ₩37,979 | ₩35,786 | ₩37,758 | +3.57% | 28.9만 |
|---|
| 2026.07.20 | ₩37,248 | ₩37,651 | ₩36,350 | ₩36,417 | -2.23% | 28.7만 |
|---|
| 2026.07.17 | ₩37,020 | ₩37,879 | ₩35,732 | ₩37,235 | +0.58% | 47.2만 |
|---|
| 2026.07.16 | ₩37,637 | ₩38,596 | ₩36,028 | ₩37,020 | -1.64% | 44.5만 |
|---|
| 2026.07.15 | ₩37,557 | ₩37,939 | ₩36,899 | ₩37,711 | +0.41% | 25.9만 |
|---|
| 2026.07.14 | ₩37,959 | ₩38,254 | ₩37,154 | ₩37,691 | -0.71% | 68.9만 |
|---|
| 2026.07.13 | ₩38,274 | ₩38,274 | ₩36,975 | ₩37,758 | -1.35% | 42만 |
|---|
| 2026.07.10 | ₩39,810 | ₩39,998 | ₩37,268 | ₩38,777 | -2.59% | 58.4만 |
|---|
| 2026.07.09 | ₩38,898 | ₩40,454 | ₩38,898 | ₩39,810 | +2.34% | 44만 |
|---|
| 2026.07.08 | ₩40,575 | ₩40,910 | ₩37,624 | ₩38,885 | -4.17% | 86.7만 |
|---|
| 2026.07.07 | ₩39,502 | ₩41,567 | ₩38,977 | ₩40,776 | +3.23% | 184만 |
|---|
| 2026.07.06 | ₩38,898 | ₩40,031 | ₩38,388 | ₩39,193 | +0.76% | 53.1만 |
|---|
| 2026.07.02 | ₩39,072 | ₩39,944 | ₩38,429 | ₩38,898 | -0.45% | 92.4만 |
|---|
| 2026.07.01 | ₩39,374 | ₩40,105 | ₩38,603 | ₩38,777 | -1.52% | 89.2만 |
|---|
| 2026.06.30 | ₩39,569 | ₩39,991 | ₩38,885 | ₩39,823 | +0.64% | 122.2만 |
|---|
| 2026.06.29 | ₩36,095 | ₩39,408 | ₩35,672 | ₩39,354 | +9.03% | 156.9만 |
|---|
| 2026.06.26 | ₩35,276 | ₩36,215 | ₩34,901 | ₩36,041 | +2.17% | 460.1만 |
|---|
| 2026.06.25 | ₩34,908 | ₩37,530 | ₩33,818 | ₩35,330 | +1.21% | 121.7만 |
|---|
| 2026.06.24 | ₩33,533 | ₩35,263 | ₩32,433 | ₩34,391 | +2.56% | 85.2만 |
|---|
| 2026.06.23 | ₩32,554 | ₩34,659 | ₩32,205 | ₩33,533 | +3.01% | 71.7만 |
|---|
| 2026.06.22 | ₩31,548 | ₩32,996 | ₩31,226 | ₩32,929 | +4.38% | 83.1만 |
|---|
| 2026.06.18 | ₩31,306 | ₩31,870 | ₩30,340 | ₩31,159 | -0.47% | 193.5만 |
|---|
| 2026.06.17 | ₩29,804 | ₩31,011 | ₩29,334 | ₩30,743 | +3.15% | 61만 |
|---|
| 2026.06.16 | ₩28,852 | ₩29,911 | ₩27,872 | ₩29,442 | +2.05% | 38.6만 |
|---|
| 2026.06.15 | ₩29,415 | ₩29,858 | ₩28,570 | ₩28,919 | -1.69% | 37.6만 |
|---|
| 2026.06.12 | ₩28,503 | ₩29,717 | ₩28,489 | ₩29,093 | +2.07% | 41.9만 |
|---|
| 2026.06.11 | ₩27,336 | ₩28,677 | ₩26,934 | ₩28,543 | +4.42% | 56.7만 |
|---|
| 2026.06.10 | ₩27,604 | ₩28,610 | ₩26,732 | ₩27,108 | -1.80% | 66.7만 |
|---|
| 2026.06.09 | ₩27,363 | ₩27,939 | ₩26,571 | ₩27,577 | +0.78% | 61.9만 |
|---|
| 2026.06.08 | ₩27,564 | ₩27,564 | ₩26,384 | ₩26,960 | -2.19% | 47.8만 |
|---|
| 2026.06.05 | ₩27,202 | ₩27,390 | ₩26,759 | ₩26,826 | -1.38% | 35.6만 |
|---|
| 2026.06.04 | ₩26,974 | ₩27,846 | ₩26,740 | ₩27,376 | +1.49% | 29.8만 |
|---|
| 2026.06.03 | ₩26,330 | ₩27,175 | ₩25,606 | ₩26,826 | +1.88% | 54.8만 |
|---|
| 2026.06.02 | ₩27,457 | ₩27,658 | ₩26,162 | ₩26,343 | -4.05% | 66.9만 |
|---|
| 2026.06.01 | ₩29,147 | ₩29,167 | ₩27,396 | ₩27,658 | -5.11% | 74만 |
|---|
| 2026.05.29 | ₩29,013 | ₩29,495 | ₩28,603 | ₩29,173 | +0.55% | 34.9만 |
|---|
| 2026.05.28 | ₩28,945 | ₩29,321 | ₩28,275 | ₩29,173 | +0.79% | 69.9만 |
|---|
| 2026.05.27 | ₩29,522 | ₩30,609 | ₩28,905 | ₩28,945 | -1.95% | 31만 |
|---|
| 2026.05.26 | ₩29,267 | ₩30,179 | ₩28,438 | ₩29,482 | +0.73% | 55.5만 |
|---|
| 2026.05.22 | ₩27,953 | ₩29,455 | ₩27,544 | ₩29,080 | +4.03% | 36.6만 |
|---|
| 2026.05.21 | ₩27,162 | ₩28,530 | ₩27,068 | ₩27,953 | +2.91% | 43만 |
|---|
| 2026.05.20 | ₩27,108 | ₩27,899 | ₩26,987 | ₩27,403 | +1.09% | 37.6만 |
|---|
| 2026.05.19 | ₩25,726 | ₩26,987 | ₩24,975 | ₩26,866 | +4.43% | 43만 |
|---|
| 2026.05.18 | ₩28,060 | ₩28,060 | ₩25,753 | ₩25,874 | -7.79% | 57.2만 |
|---|
| 2026.05.15 | ₩27,242 | ₩27,711 | ₩26,652 | ₩27,135 | -0.39% | 55.3만 |
|---|
| 2026.05.14 | ₩28,382 | ₩28,422 | ₩26,826 | ₩27,698 | -2.41% | 129.5만 |
|---|
| 2026.05.13 | ₩29,992 | ₩30,045 | ₩28,114 | ₩28,154 | -6.13% | 136.5만 |
|---|
| 2026.05.12 | ₩30,756 | ₩30,763 | ₩29,261 | ₩30,019 | -2.40% | 35.3만 |
|---|
| 2026.05.11 | ₩30,166 | ₩31,896 | ₩29,388 | ₩30,743 | +1.91% | 65.7만 |
|---|
| 2026.05.08 | ₩30,944 | ₩31,494 | ₩30,139 | ₩30,287 | -2.12% | 37.7만 |
|---|
| 2026.05.07 | ₩31,923 | ₩31,923 | ₩30,314 | ₩30,971 | -2.98% | 34.5만 |
|---|
| 2026.05.06 | ₩31,172 | ₩31,923 | ₩30,609 | ₩31,896 | +2.32% | 32.5만 |
|---|
| 2026.05.05 | ₩30,810 | ₩31,105 | ₩29,790 | ₩31,065 | +0.83% | 48.7만 |
|---|
| 2026.05.04 | ₩29,013 | ₩30,810 | ₩29,013 | ₩30,475 | +5.04% | 30.2만 |
|---|
| 2026.05.01 | ₩28,972 | ₩30,131 | ₩28,664 | ₩29,066 | +0.32% | 29.8만 |
|---|
| 2026.04.30 | ₩28,530 | ₩29,294 | ₩28,261 | ₩28,945 | +1.46% | 43.2만 |
|---|
| 2026.04.29 | ₩28,892 | ₩29,274 | ₩28,328 | ₩28,543 | -1.21% | 39.5만 |
|---|
| 2026.04.28 | ₩30,193 | ₩30,528 | ₩29,267 | ₩29,402 | -2.62% | 26.3만 |
|---|
| 2026.04.27 | ₩30,233 | ₩31,239 | ₩29,804 | ₩30,146 | -0.29% | 29.3만 |
|---|
| 2026.04.24 | ₩30,528 | ₩30,810 | ₩29,803 | ₩30,381 | -0.48% | 35.9만 |
|---|
| 2026.04.23 | ₩31,615 | ₩32,178 | ₩30,394 | ₩30,636 | -3.10% | 46.7만 |
|---|
| 2026.04.22 | ₩31,226 | ₩31,735 | ₩30,796 | ₩31,695 | +1.50% | 60.3만 |
|---|
| 2026.04.21 | ₩31,085 | ₩31,588 | ₩30,220 | ₩30,998 | -0.28% | 61.4만 |
|---|
| 2026.04.20 | ₩31,843 | ₩32,071 | ₩31,320 | ₩31,481 | -1.14% | 35.4만 |
|---|
| 2026.04.17 | ₩32,527 | ₩32,527 | ₩31,843 | ₩32,205 | -0.99% | 46.7만 |
|---|
| 2026.04.16 | ₩31,266 | ₩32,111 | ₩30,998 | ₩32,098 | +2.66% | 38.7만 |
|---|
| 2026.04.15 | ₩30,823 | ₩32,191 | ₩30,233 | ₩31,816 | +3.22% | 73.7만 |
|---|
| 2026.04.14 | ₩30,005 | ₩31,065 | ₩29,717 | ₩30,823 | +2.73% | 82.4만 |
|---|
| 2026.04.13 | ₩28,489 | ₩29,858 | ₩28,288 | ₩29,697 | +4.24% | 43만 |
|---|
| 2026.04.10 | ₩29,509 | ₩29,509 | ₩28,275 | ₩28,328 | -4.00% | 48.4만 |
|---|
| 2026.04.09 | ₩28,744 | ₩29,522 | ₩28,436 | ₩29,482 | +2.57% | 65.4만 |
|---|
| 2026.04.08 | ₩29,147 | ₩29,495 | ₩28,154 | ₩28,986 | -0.55% | 34.1만 |
|---|
| 2026.04.07 | ₩28,141 | ₩29,402 | ₩27,591 | ₩28,556 | +1.48% | 79.8만 |
|---|
| 2026.04.06 | ₩28,945 | ₩29,013 | ₩27,658 | ₩27,966 | -3.38% | 55.2만 |
|---|
| 2026.04.02 | ₩27,094 | ₩28,838 | ₩26,719 | ₩28,798 | +6.29% | 92만 |
|---|
| 2026.04.01 | ₩26,799 | ₩28,235 | ₩26,531 | ₩27,497 | +2.60% | 67.9만 |
|---|
| 2026.03.31 | ₩26,035 | ₩26,907 | ₩25,351 | ₩26,679 | +2.47% | 100.4만 |
|---|
| 2026.03.30 | ₩25,659 | ₩26,042 | ₩23,647 | ₩25,539 | -0.47% | 97.2만 |
|---|
| 2026.03.27 | ₩25,015 | ₩25,485 | ₩24,211 | ₩24,640 | -1.50% | 58.9만 |
|---|
| 2026.03.26 | ₩24,908 | ₩25,639 | ₩24,539 | ₩25,378 | +1.88% | 41.4만 |
|---|
| 2026.03.25 | ₩24,881 | ₩26,156 | ₩24,626 | ₩25,056 | +0.70% | 36.5만 |
|---|
| 2026.03.24 | ₩24,318 | ₩24,875 | ₩23,714 | ₩24,358 | +0.17% | 44.9만 |
|---|
| 2026.03.23 | ₩24,948 | ₩25,391 | ₩24,217 | ₩24,667 | -1.13% | 33.8만 |
|---|
| 2026.03.20 | ₩25,109 | ₩26,149 | ₩24,023 | ₩24,694 | -1.66% | 119.1만 |
|---|
| 2026.03.19 | ₩24,506 | ₩25,411 | ₩23,983 | ₩25,203 | +2.85% | 47.8만 |
|---|
| 2026.03.18 | ₩25,740 | ₩25,750 | ₩24,398 | ₩24,694 | -4.06% | 45.5만 |
|---|
| 2026.03.17 | ₩25,887 | ₩26,150 | ₩25,176 | ₩25,914 | +0.10% | 24.3만 |
|---|
| 2026.03.16 | ₩25,941 | ₩26,853 | ₩25,767 | ₩26,021 | +0.31% | 64.8만 |
|---|
| 2026.03.13 | ₩26,035 | ₩26,692 | ₩24,613 | ₩25,740 | -1.13% | 34.8만 |
|---|
| 2026.03.12 | ₩26,410 | ₩26,665 | ₩25,592 | ₩25,767 | -2.44% | 45.1만 |
|---|
| 2026.03.11 | ₩26,786 | ₩27,162 | ₩26,410 | ₩26,692 | -0.35% | 39만 |
|---|
| 2026.03.10 | ₩26,491 | ₩26,987 | ₩25,961 | ₩26,907 | +1.57% | 90.2만 |
|---|
| 2026.03.09 | ₩24,506 | ₩26,491 | ₩23,634 | ₩26,424 | +7.83% | 100만 |
|---|
| 2026.03.06 | ₩24,479 | ₩25,378 | ₩24,170 | ₩24,774 | +1.21% | 47.2만 |
|---|
| 2026.03.05 | ₩24,653 | ₩25,243 | ₩23,755 | ₩24,814 | +0.65% | 95만 |
|---|
| 2026.03.04 | ₩24,036 | ₩25,170 | ₩22,708 | ₩24,868 | +3.46% | 78.6만 |
|---|
| 2026.03.03 | ₩24,103 | ₩24,814 | ₩23,003 | ₩24,036 | -0.28% | 56.5만 |
|---|
| 2026.03.02 | ₩21,743 | ₩23,634 | ₩21,622 | ₩23,594 | +8.51% | 42.2만 |
|---|
| 2026.02.27 | ₩22,534 | ₩22,762 | ₩21,743 | ₩22,507 | -0.12% | 68.3만 |
|---|
| 2026.02.26 | ₩23,272 | ₩23,339 | ₩21,910 | ₩22,534 | -3.17% | 64.1만 |
|---|
| 2026.02.25 | ₩24,284 | ₩24,325 | ₩22,816 | ₩23,486 | -3.29% | 171.3만 |
|---|
| 2026.02.24 | ₩22,118 | ₩22,346 | ₩21,729 | ₩21,783 | -1.52% | 22.2만 |
|---|
| 2026.02.23 | ₩20,737 | ₩22,829 | ₩20,287 | ₩21,997 | +6.08% | 61.5만 |
|---|
| 2026.02.20 | ₩20,643 | ₩22,373 | ₩20,643 | ₩20,763 | +0.58% | 117.2만 |
|---|
| 2026.02.19 | ₩19,369 | ₩20,757 | ₩18,980 | ₩20,683 | +6.79% | 44.9만 |
|---|
| 2026.02.18 | ₩18,872 | ₩19,503 | ₩18,684 | ₩19,436 | +2.99% | 36.5만 |
|---|
| 2026.02.17 | ₩18,980 | ₩19,382 | ₩18,443 | ₩18,886 | -0.49% | 39.5만 |
|---|
| 2026.02.13 | ₩19,073 | ₩19,825 | ₩18,819 | ₩19,060 | -0.07% | 25만 |
|---|
| 2026.02.12 | ₩19,731 | ₩20,200 | ₩18,510 | ₩18,859 | -4.42% | 39.6만 |
|---|
| 2026.02.11 | ₩20,106 | ₩20,790 | ₩19,167 | ₩19,851 | -1.27% | 20.8만 |
|---|
| 2026.02.10 | ₩20,133 | ₩20,710 | ₩19,892 | ₩20,079 | -0.27% | 25.7만 |
|---|
| 2026.02.09 | ₩20,562 | ₩20,603 | ₩19,690 | ₩20,106 | -2.22% | 31.8만 |
|---|
| 2026.02.06 | ₩20,831 | ₩21,465 | ₩19,979 | ₩20,603 | -1.09% | 40.9만 |
|---|
| 2026.02.05 | ₩21,649 | ₩22,118 | ₩20,146 | ₩20,254 | -6.44% | 46.1만 |
|---|
| 2026.02.04 | ₩23,030 | ₩23,272 | ₩21,568 | ₩21,957 | -4.66% | 36.8만 |
|---|
| 2026.02.03 | ₩22,547 | ₩23,795 | ₩22,373 | ₩22,816 | +1.19% | 37.1만 |
|---|
| 2026.02.02 | ₩22,333 | ₩23,366 | ₩22,276 | ₩22,480 | +0.66% | 27.5만 |
|---|
| 2026.01.30 | ₩22,534 | ₩23,017 | ₩21,783 | ₩22,534 | 0.00% | 29.7만 |
|---|
| 2026.01.29 | ₩22,695 | ₩23,352 | ₩22,380 | ₩22,682 | -0.06% | 31.2만 |
|---|
| 2026.01.28 | ₩22,588 | ₩22,621 | ₩21,662 | ₩22,252 | -1.48% | 27.5만 |
|---|
| 2026.01.27 | ₩22,091 | ₩22,521 | ₩21,991 | ₩22,494 | +1.82% | 32만 |
|---|
| 2026.01.26 | ₩22,306 | ₩22,749 | ₩21,649 | ₩22,024 | -1.26% | 56.8만 |
|---|
| 2026.01.23 | ₩23,446 | ₩24,090 | ₩22,246 | ₩22,454 | -4.23% | 33.4만 |
|---|
| 2026.01.22 | ₩22,762 | ₩24,465 | ₩22,271 | ₩23,594 | +3.65% | 42.5만 |
|---|
| 2026.01.21 | ₩22,266 | ₩22,923 | ₩21,823 | ₩22,762 | +2.23% | 62.1만 |
|---|
| 2026.01.20 | ₩21,850 | ₩23,057 | ₩21,099 | ₩22,427 | +2.64% | 55.5만 |
|---|
| 2026.01.16 | ₩22,346 | ₩23,017 | ₩22,179 | ₩22,467 | +0.54% | 46.4만 |
|---|
| 2026.01.15 | ₩24,170 | ₩24,211 | ₩22,333 | ₩22,386 | -7.38% | 37.6만 |
|---|
| 2026.01.14 | ₩23,486 | ₩24,170 | ₩23,231 | ₩24,170 | +2.91% | 45.5만 |
|---|
| 2026.01.13 | ₩23,258 | ₩23,620 | ₩22,172 | ₩23,513 | +1.10% | 29.1만 |
|---|
| 2026.01.12 | ₩24,077 | ₩24,204 | ₩22,065 | ₩23,379 | -2.90% | 61.8만 |
|---|
| 2026.01.09 | ₩22,480 | ₩24,667 | ₩22,480 | ₩24,077 | +7.10% | 44.3만 |
|---|
| 2026.01.08 | ₩23,433 | ₩23,513 | ₩21,756 | ₩22,212 | -5.21% | 42.3만 |
|---|
| 2026.01.07 | ₩22,091 | ₩23,225 | ₩21,796 | ₩23,030 | +4.25% | 87.7만 |
|---|
| 2026.01.06 | ₩21,528 | ₩21,917 | ₩21,206 | ₩21,716 | +0.87% | 62.9만 |
|---|
| 2026.01.05 | ₩22,011 | ₩22,132 | ₩20,978 | ₩21,609 | -1.83% | 40.6만 |
|---|
| 2026.01.02 | ₩22,762 | ₩22,802 | ₩21,562 | ₩21,971 | -3.48% | 26.9만 |
|---|
| 2025.12.31 | ₩21,662 | ₩22,601 | ₩21,368 | ₩22,574 | +4.21% | 35.3만 |
|---|
| 2025.12.30 | ₩22,105 | ₩22,105 | ₩21,327 | ₩21,622 | -2.18% | 39.9만 |
|---|
| 2025.12.29 | ₩22,494 | ₩22,923 | ₩21,997 | ₩22,145 | -1.55% | 35.7만 |
|---|
| 2025.12.26 | ₩23,164 | ₩23,198 | ₩22,413 | ₩22,534 | -2.72% | 27.6만 |
|---|
| 2025.12.24 | ₩23,486 | ₩23,862 | ₩23,132 | ₩23,164 | -1.37% | 22.1만 |
|---|
| 2025.12.23 | ₩24,345 | ₩24,801 | ₩23,379 | ₩23,540 | -3.31% | 37.9만 |
|---|
| 2025.12.22 | ₩23,969 | ₩24,774 | ₩23,916 | ₩24,573 | +2.52% | 63.1만 |
|---|
| 2025.12.19 | ₩23,875 | ₩24,653 | ₩23,473 | ₩23,607 | -1.12% | 276.3만 |
|---|
| 2025.12.18 | ₩23,607 | ₩24,814 | ₩23,446 | ₩23,661 | +0.23% | 44.2만 |
|---|
| 2025.12.17 | ₩24,278 | ₩25,619 | ₩23,728 | ₩24,117 | -0.66% | 39.7만 |
|---|
| 2025.12.16 | ₩24,640 | ₩25,123 | ₩23,647 | ₩24,345 | -1.20% | 56만 |
|---|
| 2025.12.15 | ₩25,082 | ₩25,713 | ₩24,009 | ₩24,626 | -1.82% | 93.4만 |
|---|
| 2025.12.12 | ₩25,445 | ₩26,263 | ₩24,573 | ₩24,787 | -2.58% | 210.1만 |
|---|
| 2025.12.11 | ₩25,780 | ₩26,397 | ₩24,922 | ₩25,284 | -1.93% | 35.1만 |
|---|
| 2025.12.10 | ₩25,096 | ₩25,807 | ₩24,251 | ₩25,632 | +2.14% | 43.8만 |
|---|
| 2025.12.09 | ₩25,311 | ₩25,820 | ₩24,814 | ₩25,109 | -0.79% | 55.4만 |
|---|
| 2025.12.08 | ₩24,781 | ₩25,767 | ₩24,546 | ₩25,337 | +2.25% | 40.8만 |
|---|
| 2025.12.05 | ₩25,351 | ₩25,726 | ₩24,385 | ₩24,412 | -3.70% | 70.4만 |
|---|
| 2025.12.04 | ₩24,305 | ₩25,471 | ₩23,824 | ₩25,163 | +3.53% | 43만 |
|---|
| 2025.12.03 | ₩23,231 | ₩24,425 | ₩22,802 | ₩24,358 | +4.85% | 31.2만 |
|---|
| 2025.12.02 | ₩23,406 | ₩24,144 | ₩22,651 | ₩23,003 | -1.72% | 46.4만 |
|---|
| 2025.12.01 | ₩24,358 | ₩24,660 | ₩23,178 | ₩23,245 | -4.57% | 57.1만 |
|---|
| 2025.11.28 | ₩25,445 | ₩25,485 | ₩24,479 | ₩24,895 | -2.16% | 25.7만 |
|---|
| 2025.11.26 | ₩24,680 | ₩25,485 | ₩24,291 | ₩25,485 | +3.26% | 33.1만 |
|---|
| 2025.11.25 | ₩25,471 | ₩25,753 | ₩24,586 | ₩24,761 | -2.79% | 114.1만 |
|---|
| 2025.11.24 | ₩24,197 | ₩25,458 | ₩23,949 | ₩25,324 | +4.66% | 195.7만 |
|---|
| 2025.11.21 | ₩21,635 | ₩24,358 | ₩21,233 | ₩24,197 | +11.84% | 78만 |
|---|
| 2025.11.20 | ₩20,737 | ₩22,856 | ₩20,214 | ₩21,702 | +4.66% | 81.1만 |
|---|
| 2025.11.19 | ₩20,924 | ₩21,461 | ₩20,314 | ₩20,361 | -2.69% | 57.8만 |
|---|
| 2025.11.18 | ₩20,093 | ₩21,206 | ₩19,690 | ₩20,884 | +3.94% | 44.4만 |
|---|
| 2025.11.17 | ₩19,798 | ₩20,696 | ₩19,610 | ₩20,187 | +1.96% | 55만 |
|---|
| 2025.11.14 | ₩19,127 | ₩20,254 | ₩19,060 | ₩19,825 | +3.65% | 46만 |
|---|
| 2025.11.13 | ₩19,999 | ₩20,442 | ₩18,758 | ₩19,127 | -4.36% | 42.3만 |
|---|
| 2025.11.12 | ₩19,865 | ₩20,656 | ₩19,570 | ₩19,999 | +0.68% | 63만 |
|---|
| 2025.11.11 | ₩18,510 | ₩20,603 | ₩18,376 | ₩19,757 | +6.74% | 94.6만 |
|---|
| 2025.11.10 | ₩19,825 | ₩20,495 | ₩18,430 | ₩18,684 | -5.75% | 66.1만 |
|---|
| 2025.11.07 | ₩19,476 | ₩19,932 | ₩18,611 | ₩19,637 | +0.83% | 65.4만 |
|---|
| 2025.11.06 | ₩18,939 | ₩20,073 | ₩18,711 | ₩19,543 | +3.19% | 131.9만 |
|---|
| 2025.11.05 | ₩19,771 | ₩19,965 | ₩18,886 | ₩18,966 | -4.07% | 51만 |
|---|
| 2025.11.04 | ₩21,179 | ₩21,602 | ₩19,449 | ₩19,771 | -6.65% | 64.2만 |
|---|
| 2025.11.03 | ₩21,501 | ₩22,333 | ₩20,777 | ₩21,434 | -0.31% | 59.5만 |
|---|
| 2025.10.31 | ₩22,011 | ₩22,682 | ₩21,360 | ₩21,796 | -0.98% | 53.9만 |
|---|
| 2025.10.30 | ₩21,139 | ₩22,547 | ₩20,683 | ₩22,078 | +4.44% | 45.7만 |
|---|
| 2025.10.29 | ₩22,990 | ₩23,138 | ₩21,179 | ₩21,300 | -7.35% | 73.6만 |
|---|
| 2025.10.28 | ₩22,936 | ₩23,755 | ₩22,239 | ₩22,923 | -0.06% | 52.2만 |
|---|
| 2025.10.27 | ₩23,205 | ₩23,607 | ₩22,467 | ₩22,802 | -1.73% | 59.7만 |
|---|
| 2025.10.24 | ₩22,775 | ₩23,433 | ₩22,594 | ₩22,990 | +0.94% | 66.1만 |
|---|
| 2025.10.23 | ₩22,051 | ₩22,802 | ₩21,427 | ₩22,695 | +2.92% | 79.8만 |
|---|
| 2025.10.22 | ₩22,869 | ₩23,081 | ₩21,126 | ₩22,065 | -3.52% | 96.8만 |
|---|
| 2025.10.21 | ₩21,877 | ₩23,348 | ₩21,877 | ₩22,883 | +4.60% | 97.9만 |
|---|
| 2025.10.20 | ₩23,017 | ₩23,191 | ₩19,187 | ₩21,810 | -5.24% | 241.4만 |
|---|
| 2025.10.17 | ₩24,600 | ₩25,123 | ₩24,077 | ₩24,479 | -0.49% | 37.7만 |
|---|
| 2025.10.16 | ₩25,445 | ₩25,807 | ₩24,740 | ₩25,056 | -1.53% | 80.1만 |
|---|
| 2025.10.15 | ₩23,299 | ₩25,485 | ₩22,970 | ₩25,230 | +8.29% | 70.1만 |
|---|
| 2025.10.14 | ₩23,634 | ₩24,398 | ₩22,078 | ₩23,218 | -1.76% | 90.8만 |
|---|
| 2025.10.13 | ₩24,881 | ₩26,437 | ₩23,414 | ₩24,828 | -0.22% | 95만 |
|---|
| 2025.10.10 | ₩24,720 | ₩24,720 | ₩23,460 | ₩23,848 | -3.53% | 38.7만 |
|---|