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 | ₩23,008 | ₩23,852 | ₩22,593 | ₩23,423 | +1.80% | 71.6만 |
| 2026.10.08 | ₩21,844 | ₩23,196 | ₩21,215 | ₩23,102 | +5.76% | 125.4만 |
| 2026.10.07 | ₩22,004 | ₩22,901 | ₩21,745 | ₩21,978 | -0.12% | 91.6만 |
| 2026.10.06 | ₩23,330 | ₩23,450 | ₩21,830 | ₩22,165 | -4.99% | 98.1만 |
| 2026.10.05 | ₩23,597 | ₩25,592 | ₩22,928 | ₩23,142 | -1.93% | 64.1만 |
| 2026.10.02 | ₩24,762 | ₩25,375 | ₩23,504 | ₩23,597 | -4.70% | 76.3만 |
| 2026.10.01 | ₩24,909 | ₩25,739 | ₩24,253 | ₩24,360 | -2.20% | 69.8만 |
| 2026.09.30 | ₩25,043 | ₩25,364 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,909 |
| -0.53% |
| 90.5만 |
| 2026.09.29 | ₩25,270 | ₩25,953 | ₩24,775 | ₩24,842 | -1.69% | 60만 |
|---|
| 2026.09.28 | ₩25,712 | ₩25,779 | ₩24,882 | ₩25,163 | -2.13% | 77.5만 |
|---|
| 2026.09.25 | ₩26,582 | ₩26,622 | ₩25,658 | ₩25,712 | -3.27% | 66.3만 |
|---|
| 2026.09.24 | ₩27,345 | ₩27,894 | ₩25,873 | ₩26,475 | -3.18% | 137.4만 |
|---|
| 2026.09.23 | ₩30,490 | ₩30,939 | ₩27,412 | ₩27,419 | -10.07% | 95.5만 |
|---|
| 2026.09.22 | ₩29,861 | ₩30,664 | ₩29,747 | ₩30,490 | +2.11% | 62.2만 |
|---|
| 2026.09.21 | ₩30,865 | ₩31,240 | ₩29,379 | ₩29,460 | -4.55% | 31.5만 |
|---|
| 2026.09.18 | ₩30,330 | ₩30,591 | ₩29,794 | ₩30,303 | -0.09% | 93.4만 |
|---|
| 2026.09.17 | ₩29,982 | ₩30,758 | ₩29,948 | ₩30,236 | +0.85% | 49.2만 |
|---|
| 2026.09.16 | ₩30,437 | ₩31,119 | ₩29,259 | ₩29,446 | -3.25% | 79.8만 |
|---|
| 2026.09.15 | ₩30,932 | ₩30,932 | ₩30,069 | ₩30,343 | -1.90% | 70.7만 |
|---|
| 2026.09.14 | ₩30,624 | ₩31,612 | ₩30,129 | ₩31,053 | +1.40% | 42.6만 |
|---|
| 2026.09.11 | ₩31,173 | ₩32,431 | ₩29,982 | ₩30,530 | -2.06% | 47.2만 |
|---|
| 2026.09.10 | ₩31,200 | ₩31,621 | ₩30,116 | ₩30,919 | -0.90% | 64.5만 |
|---|
| 2026.09.09 | ₩31,280 | ₩32,097 | ₩30,912 | ₩31,641 | +1.16% | 55만 |
|---|
| 2026.09.08 | ₩30,303 | ₩32,097 | ₩29,794 | ₩31,735 | +4.73% | 71만 |
|---|
| 2026.09.04 | ₩30,905 | ₩31,407 | ₩30,579 | ₩31,012 | +0.35% | 29.7만 |
|---|
| 2026.09.03 | ₩31,749 | ₩32,404 | ₩30,584 | ₩31,240 | -1.60% | 26만 |
|---|
| 2026.09.02 | ₩31,641 | ₩32,592 | ₩30,544 | ₩31,534 | -0.34% | 51.9만 |
|---|
| 2026.09.01 | ₩30,597 | ₩31,414 | ₩30,283 | ₩31,347 | +2.45% | 43만 |
|---|
| 2026.08.31 | ₩31,253 | ₩31,461 | ₩30,263 | ₩30,945 | -0.99% | 51.2만 |
|---|
| 2026.08.28 | ₩32,726 | ₩32,906 | ₩31,267 | ₩31,360 | -4.17% | 52.5만 |
|---|
| 2026.08.27 | ₩33,167 | ₩33,776 | ₩32,471 | ₩33,234 | +0.20% | 44.5만 |
|---|
| 2026.08.26 | ₩32,833 | ₩33,288 | ₩32,163 | ₩33,100 | +0.82% | 42.4만 |
|---|
| 2026.08.25 | ₩32,043 | ₩33,381 | ₩32,003 | ₩32,900 | +2.67% | 41만 |
|---|
| 2026.08.24 | ₩31,628 | ₩32,438 | ₩30,705 | ₩31,561 | -0.21% | 67만 |
|---|
| 2026.08.21 | ₩33,100 | ₩34,205 | ₩31,815 | ₩31,989 | -3.36% | 49.6만 |
|---|
| 2026.08.20 | ₩34,051 | ₩34,516 | ₩32,485 | ₩32,645 | -4.13% | 44.9만 |
|---|
| 2026.08.19 | ₩34,921 | ₩36,072 | ₩33,515 | ₩34,613 | -0.88% | 67만 |
|---|
| 2026.08.18 | ₩33,074 | ₩34,064 | ₩32,752 | ₩33,355 | +0.85% | 44.6만 |
|---|
| 2026.08.17 | ₩32,498 | ₩33,462 | ₩32,292 | ₩33,381 | +2.72% | 43.5만 |
|---|
| 2026.08.14 | ₩31,467 | ₩33,426 | ₩31,146 | ₩32,498 | +3.28% | 48만 |
|---|
| 2026.08.13 | ₩33,315 | ₩33,368 | ₩31,227 | ₩31,628 | -5.06% | 75.2만 |
|---|
| 2026.08.12 | ₩32,123 | ₩33,649 | ₩31,963 | ₩32,967 | +2.62% | 81만 |
|---|
| 2026.08.11 | ₩30,517 | ₩36,025 | ₩30,517 | ₩31,802 | +4.21% | 171.6만 |
|---|
| 2026.08.10 | ₩37,250 | ₩38,013 | ₩36,230 | ₩37,116 | -0.36% | 94.9만 |
|---|
| 2026.08.07 | ₩37,343 | ₩38,053 | ₩36,005 | ₩37,557 | +0.57% | 57.1만 |
|---|
| 2026.08.06 | ₩34,947 | ₩37,049 | ₩34,881 | ₩36,821 | +5.36% | 70.4만 |
|---|
| 2026.08.05 | ₩35,215 | ₩35,630 | ₩33,917 | ₩34,653 | -1.60% | 81.8만 |
|---|
| 2026.08.04 | ₩35,121 | ₩35,965 | ₩34,533 | ₩34,934 | -0.53% | 81.5만 |
|---|
| 2026.08.03 | ₩35,938 | ₩35,938 | ₩34,399 | ₩34,452 | -4.13% | 39.9만 |
|---|
| 2026.07.31 | ₩35,630 | ₩36,299 | ₩33,930 | ₩36,273 | +1.80% | 69만 |
|---|
| 2026.07.30 | ₩34,800 | ₩35,991 | ₩34,586 | ₩35,162 | +1.04% | 82.7만 |
|---|
| 2026.07.29 | ₩35,978 | ₩36,192 | ₩34,546 | ₩34,653 | -3.68% | 50.9만 |
|---|
| 2026.07.28 | ₩36,969 | ₩38,682 | ₩35,416 | ₩35,978 | -2.68% | 49만 |
|---|
| 2026.07.27 | ₩36,621 | ₩38,709 | ₩36,621 | ₩37,223 | +1.64% | 50만 |
|---|
| 2026.07.24 | ₩37,116 | ₩37,772 | ₩35,717 | ₩36,165 | -2.56% | 48.2만 |
|---|
| 2026.07.23 | ₩36,875 | ₩37,919 | ₩36,078 | ₩37,116 | +0.65% | 35.7만 |
|---|
| 2026.07.22 | ₩37,263 | ₩37,856 | ₩36,674 | ₩37,424 | +0.43% | 38.6만 |
|---|
| 2026.07.21 | ₩36,380 | ₩37,899 | ₩35,710 | ₩37,678 | +3.57% | 28.9만 |
|---|
| 2026.07.20 | ₩37,169 | ₩37,571 | ₩36,273 | ₩36,339 | -2.23% | 28.7만 |
|---|
| 2026.07.17 | ₩36,942 | ₩37,798 | ₩35,657 | ₩37,156 | +0.58% | 47.2만 |
|---|
| 2026.07.16 | ₩37,557 | ₩38,514 | ₩35,951 | ₩36,942 | -1.64% | 44.5만 |
|---|
| 2026.07.15 | ₩37,477 | ₩37,859 | ₩36,821 | ₩37,631 | +0.41% | 25.9만 |
|---|
| 2026.07.14 | ₩37,879 | ₩38,173 | ₩37,076 | ₩37,611 | -0.71% | 68.9만 |
|---|
| 2026.07.13 | ₩38,193 | ₩38,193 | ₩36,896 | ₩37,678 | -1.35% | 42만 |
|---|
| 2026.07.10 | ₩39,726 | ₩39,913 | ₩37,189 | ₩38,695 | -2.59% | 58.4만 |
|---|
| 2026.07.09 | ₩38,816 | ₩40,368 | ₩38,816 | ₩39,726 | +2.34% | 44만 |
|---|
| 2026.07.08 | ₩40,489 | ₩40,823 | ₩37,544 | ₩38,802 | -4.17% | 86.7만 |
|---|
| 2026.07.07 | ₩39,418 | ₩41,479 | ₩38,895 | ₩40,689 | +3.23% | 184만 |
|---|
| 2026.07.06 | ₩38,816 | ₩39,947 | ₩38,307 | ₩39,110 | +0.76% | 53.1만 |
|---|
| 2026.07.02 | ₩38,990 | ₩39,860 | ₩38,347 | ₩38,816 | -0.45% | 92.4만 |
|---|
| 2026.07.01 | ₩39,291 | ₩40,020 | ₩38,521 | ₩38,695 | -1.52% | 89.2만 |
|---|
| 2026.06.30 | ₩39,485 | ₩39,906 | ₩38,802 | ₩39,739 | +0.64% | 122.2만 |
|---|
| 2026.06.29 | ₩36,018 | ₩39,324 | ₩35,597 | ₩39,271 | +9.03% | 156.9만 |
|---|
| 2026.06.26 | ₩35,202 | ₩36,139 | ₩34,827 | ₩35,965 | +2.17% | 460.1만 |
|---|
| 2026.06.25 | ₩34,834 | ₩37,450 | ₩33,747 | ₩35,255 | +1.21% | 121.7만 |
|---|
| 2026.06.24 | ₩33,462 | ₩35,188 | ₩32,364 | ₩34,318 | +2.56% | 85.2만 |
|---|
| 2026.06.23 | ₩32,485 | ₩34,586 | ₩32,137 | ₩33,462 | +3.01% | 71.7만 |
|---|
| 2026.06.22 | ₩31,481 | ₩32,926 | ₩31,160 | ₩32,859 | +4.38% | 83.1만 |
|---|
| 2026.06.18 | ₩31,240 | ₩31,802 | ₩30,276 | ₩31,093 | -0.47% | 193.5만 |
|---|
| 2026.06.17 | ₩29,741 | ₩30,945 | ₩29,272 | ₩30,678 | +3.15% | 61만 |
|---|
| 2026.06.16 | ₩28,790 | ₩29,848 | ₩27,813 | ₩29,379 | +2.05% | 38.6만 |
|---|
| 2026.06.15 | ₩29,353 | ₩29,794 | ₩28,509 | ₩28,857 | -1.69% | 37.6만 |
|---|
| 2026.06.12 | ₩28,442 | ₩29,654 | ₩28,429 | ₩29,031 | +2.07% | 41.9만 |
|---|
| 2026.06.11 | ₩27,278 | ₩28,616 | ₩26,876 | ₩28,483 | +4.42% | 56.7만 |
|---|
| 2026.06.10 | ₩27,546 | ₩28,550 | ₩26,676 | ₩27,050 | -1.80% | 66.7만 |
|---|
| 2026.06.09 | ₩27,305 | ₩27,880 | ₩26,515 | ₩27,519 | +0.78% | 61.9만 |
|---|
| 2026.06.08 | ₩27,506 | ₩27,506 | ₩26,328 | ₩26,903 | -2.19% | 47.8만 |
|---|
| 2026.06.05 | ₩27,144 | ₩27,332 | ₩26,702 | ₩26,769 | -1.38% | 35.6만 |
|---|
| 2026.06.04 | ₩26,917 | ₩27,787 | ₩26,684 | ₩27,318 | +1.49% | 29.8만 |
|---|
| 2026.06.03 | ₩26,274 | ₩27,117 | ₩25,551 | ₩26,769 | +1.88% | 54.8만 |
|---|
| 2026.06.02 | ₩27,398 | ₩27,599 | ₩26,107 | ₩26,288 | -4.05% | 66.9만 |
|---|
| 2026.06.01 | ₩29,085 | ₩29,105 | ₩27,338 | ₩27,599 | -5.11% | 74만 |
|---|
| 2026.05.29 | ₩28,951 | ₩29,433 | ₩28,543 | ₩29,112 | +0.55% | 34.9만 |
|---|
| 2026.05.28 | ₩28,884 | ₩29,259 | ₩28,215 | ₩29,112 | +0.79% | 69.9만 |
|---|
| 2026.05.27 | ₩29,460 | ₩30,544 | ₩28,844 | ₩28,884 | -1.95% | 31만 |
|---|
| 2026.05.26 | ₩29,205 | ₩30,116 | ₩28,378 | ₩29,420 | +0.73% | 55.5만 |
|---|
| 2026.05.22 | ₩27,894 | ₩29,393 | ₩27,485 | ₩29,018 | +4.03% | 36.6만 |
|---|
| 2026.05.21 | ₩27,104 | ₩28,469 | ₩27,010 | ₩27,894 | +2.91% | 43만 |
|---|
| 2026.05.20 | ₩27,050 | ₩27,840 | ₩26,930 | ₩27,345 | +1.09% | 37.6만 |
|---|
| 2026.05.19 | ₩25,672 | ₩26,930 | ₩24,922 | ₩26,810 | +4.43% | 43만 |
|---|
| 2026.05.18 | ₩28,001 | ₩28,001 | ₩25,699 | ₩25,819 | -7.79% | 57.2만 |
|---|
| 2026.05.15 | ₩27,184 | ₩27,653 | ₩26,595 | ₩27,077 | -0.39% | 55.3만 |
|---|
| 2026.05.14 | ₩28,322 | ₩28,362 | ₩26,769 | ₩27,639 | -2.41% | 129.5만 |
|---|
| 2026.05.13 | ₩29,928 | ₩29,982 | ₩28,054 | ₩28,094 | -6.13% | 136.5만 |
|---|
| 2026.05.12 | ₩30,691 | ₩30,698 | ₩29,199 | ₩29,955 | -2.40% | 35.3만 |
|---|
| 2026.05.11 | ₩30,102 | ₩31,829 | ₩29,326 | ₩30,678 | +1.91% | 65.7만 |
|---|
| 2026.05.08 | ₩30,879 | ₩31,427 | ₩30,075 | ₩30,223 | -2.12% | 37.7만 |
|---|
| 2026.05.07 | ₩31,856 | ₩31,856 | ₩30,249 | ₩30,905 | -2.98% | 34.5만 |
|---|
| 2026.05.06 | ₩31,106 | ₩31,856 | ₩30,544 | ₩31,829 | +2.32% | 32.5만 |
|---|
| 2026.05.05 | ₩30,745 | ₩31,039 | ₩29,727 | ₩30,999 | +0.83% | 48.7만 |
|---|
| 2026.05.04 | ₩28,951 | ₩30,745 | ₩28,951 | ₩30,410 | +5.04% | 30.2만 |
|---|
| 2026.05.01 | ₩28,911 | ₩30,067 | ₩28,603 | ₩29,005 | +0.32% | 29.8만 |
|---|
| 2026.04.30 | ₩28,469 | ₩29,232 | ₩28,202 | ₩28,884 | +1.46% | 43.2만 |
|---|
| 2026.04.29 | ₩28,831 | ₩29,212 | ₩28,268 | ₩28,483 | -1.21% | 39.5만 |
|---|
| 2026.04.28 | ₩30,129 | ₩30,464 | ₩29,205 | ₩29,339 | -2.62% | 26.3만 |
|---|
| 2026.04.27 | ₩30,169 | ₩31,173 | ₩29,741 | ₩30,082 | -0.29% | 29.3만 |
|---|
| 2026.04.24 | ₩30,464 | ₩30,745 | ₩29,739 | ₩30,316 | -0.48% | 35.9만 |
|---|
| 2026.04.23 | ₩31,548 | ₩32,110 | ₩30,330 | ₩30,571 | -3.10% | 46.7만 |
|---|
| 2026.04.22 | ₩31,160 | ₩31,668 | ₩30,731 | ₩31,628 | +1.50% | 60.3만 |
|---|
| 2026.04.21 | ₩31,019 | ₩31,521 | ₩30,156 | ₩30,932 | -0.28% | 61.4만 |
|---|
| 2026.04.20 | ₩31,775 | ₩32,003 | ₩31,253 | ₩31,414 | -1.14% | 35.4만 |
|---|
| 2026.04.17 | ₩32,458 | ₩32,458 | ₩31,775 | ₩32,137 | -0.99% | 46.7만 |
|---|
| 2026.04.16 | ₩31,200 | ₩32,043 | ₩30,932 | ₩32,030 | +2.66% | 38.7만 |
|---|
| 2026.04.15 | ₩30,758 | ₩32,123 | ₩30,169 | ₩31,749 | +3.22% | 73.7만 |
|---|
| 2026.04.14 | ₩29,942 | ₩30,999 | ₩29,654 | ₩30,758 | +2.73% | 82.4만 |
|---|
| 2026.04.13 | ₩28,429 | ₩29,794 | ₩28,228 | ₩29,634 | +4.24% | 43만 |
|---|
| 2026.04.10 | ₩29,446 | ₩29,446 | ₩28,215 | ₩28,268 | -4.00% | 48.4만 |
|---|
| 2026.04.09 | ₩28,683 | ₩29,460 | ₩28,376 | ₩29,420 | +2.57% | 65.4만 |
|---|
| 2026.04.08 | ₩29,085 | ₩29,433 | ₩28,094 | ₩28,924 | -0.55% | 34.1만 |
|---|
| 2026.04.07 | ₩28,081 | ₩29,339 | ₩27,532 | ₩28,496 | +1.48% | 79.8만 |
|---|
| 2026.04.06 | ₩28,884 | ₩28,951 | ₩27,599 | ₩27,907 | -3.38% | 55.2만 |
|---|
| 2026.04.02 | ₩27,037 | ₩28,777 | ₩26,662 | ₩28,737 | +6.29% | 92만 |
|---|
| 2026.04.01 | ₩26,743 | ₩28,175 | ₩26,475 | ₩27,439 | +2.60% | 67.9만 |
|---|
| 2026.03.31 | ₩25,980 | ₩26,850 | ₩25,297 | ₩26,622 | +2.47% | 100.4만 |
|---|
| 2026.03.30 | ₩25,605 | ₩25,986 | ₩23,597 | ₩25,484 | -0.47% | 97.2만 |
|---|
| 2026.03.27 | ₩24,962 | ₩25,431 | ₩24,159 | ₩24,588 | -1.50% | 58.9만 |
|---|
| 2026.03.26 | ₩24,855 | ₩25,585 | ₩24,487 | ₩25,324 | +1.88% | 41.4만 |
|---|
| 2026.03.25 | ₩24,829 | ₩26,100 | ₩24,574 | ₩25,003 | +0.70% | 36.5만 |
|---|
| 2026.03.24 | ₩24,266 | ₩24,822 | ₩23,664 | ₩24,307 | +0.17% | 44.9만 |
|---|
| 2026.03.23 | ₩24,896 | ₩25,337 | ₩24,166 | ₩24,614 | -1.13% | 33.8만 |
|---|
| 2026.03.20 | ₩25,056 | ₩26,093 | ₩23,972 | ₩24,641 | -1.66% | 119.1만 |
|---|
| 2026.03.19 | ₩24,454 | ₩25,357 | ₩23,932 | ₩25,150 | +2.85% | 47.8만 |
|---|
| 2026.03.18 | ₩25,685 | ₩25,696 | ₩24,347 | ₩24,641 | -4.06% | 45.5만 |
|---|
| 2026.03.17 | ₩25,832 | ₩26,095 | ₩25,123 | ₩25,859 | +0.10% | 24.3만 |
|---|
| 2026.03.16 | ₩25,886 | ₩26,796 | ₩25,712 | ₩25,966 | +0.31% | 64.8만 |
|---|
| 2026.03.13 | ₩25,980 | ₩26,636 | ₩24,561 | ₩25,685 | -1.13% | 34.8만 |
|---|
| 2026.03.12 | ₩26,354 | ₩26,609 | ₩25,538 | ₩25,712 | -2.44% | 45.1만 |
|---|
| 2026.03.11 | ₩26,729 | ₩27,104 | ₩26,354 | ₩26,636 | -0.35% | 39만 |
|---|
| 2026.03.10 | ₩26,435 | ₩26,930 | ₩25,906 | ₩26,850 | +1.57% | 90.2만 |
|---|
| 2026.03.09 | ₩24,454 | ₩26,435 | ₩23,584 | ₩26,368 | +7.83% | 100만 |
|---|
| 2026.03.06 | ₩24,427 | ₩25,324 | ₩24,119 | ₩24,722 | +1.21% | 47.2만 |
|---|
| 2026.03.05 | ₩24,601 | ₩25,190 | ₩23,704 | ₩24,762 | +0.65% | 95만 |
|---|
| 2026.03.04 | ₩23,985 | ₩25,116 | ₩22,660 | ₩24,815 | +3.46% | 78.6만 |
|---|
| 2026.03.03 | ₩24,052 | ₩24,762 | ₩22,955 | ₩23,985 | -0.28% | 56.5만 |
|---|
| 2026.03.02 | ₩21,697 | ₩23,584 | ₩21,576 | ₩23,544 | +8.51% | 42.2만 |
|---|
| 2026.02.27 | ₩22,486 | ₩22,714 | ₩21,697 | ₩22,460 | -0.12% | 68.3만 |
|---|
| 2026.02.26 | ₩23,222 | ₩23,289 | ₩21,864 | ₩22,486 | -3.17% | 64.1만 |
|---|
| 2026.02.25 | ₩24,233 | ₩24,273 | ₩22,767 | ₩23,437 | -3.29% | 171.3만 |
|---|
| 2026.02.24 | ₩22,071 | ₩22,299 | ₩21,683 | ₩21,737 | -1.52% | 22.2만 |
|---|
| 2026.02.23 | ₩20,693 | ₩22,781 | ₩20,244 | ₩21,951 | +6.08% | 61.5만 |
|---|
| 2026.02.20 | ₩20,599 | ₩22,326 | ₩20,599 | ₩20,720 | +0.58% | 117.2만 |
|---|
| 2026.02.19 | ₩19,328 | ₩20,713 | ₩18,939 | ₩20,639 | +6.79% | 44.9만 |
|---|
| 2026.02.18 | ₩18,832 | ₩19,461 | ₩18,645 | ₩19,394 | +2.99% | 36.5만 |
|---|
| 2026.02.17 | ₩18,939 | ₩19,341 | ₩18,404 | ₩18,846 | -0.49% | 39.5만 |
|---|
| 2026.02.13 | ₩19,033 | ₩19,783 | ₩18,779 | ₩19,020 | -0.07% | 25만 |
|---|
| 2026.02.12 | ₩19,689 | ₩20,157 | ₩18,471 | ₩18,819 | -4.42% | 39.6만 |
|---|
| 2026.02.11 | ₩20,064 | ₩20,746 | ₩19,127 | ₩19,809 | -1.27% | 20.8만 |
|---|
| 2026.02.10 | ₩20,090 | ₩20,666 | ₩19,850 | ₩20,037 | -0.27% | 25.7만 |
|---|
| 2026.02.09 | ₩20,519 | ₩20,559 | ₩19,649 | ₩20,064 | -2.22% | 31.8만 |
|---|
| 2026.02.06 | ₩20,786 | ₩21,420 | ₩19,937 | ₩20,559 | -1.09% | 40.9만 |
|---|
| 2026.02.05 | ₩21,603 | ₩22,071 | ₩20,104 | ₩20,211 | -6.44% | 46.1만 |
|---|
| 2026.02.04 | ₩22,982 | ₩23,222 | ₩21,523 | ₩21,911 | -4.66% | 36.8만 |
|---|
| 2026.02.03 | ₩22,500 | ₩23,744 | ₩22,326 | ₩22,767 | +1.19% | 37.1만 |
|---|
| 2026.02.02 | ₩22,286 | ₩23,316 | ₩22,229 | ₩22,433 | +0.66% | 27.5만 |
|---|
| 2026.01.30 | ₩22,486 | ₩22,968 | ₩21,737 | ₩22,486 | 0.00% | 29.7만 |
|---|
| 2026.01.29 | ₩22,647 | ₩23,303 | ₩22,332 | ₩22,634 | -0.06% | 31.2만 |
|---|
| 2026.01.28 | ₩22,540 | ₩22,573 | ₩21,616 | ₩22,205 | -1.48% | 27.5만 |
|---|
| 2026.01.27 | ₩22,045 | ₩22,473 | ₩21,944 | ₩22,446 | +1.82% | 32만 |
|---|
| 2026.01.26 | ₩22,259 | ₩22,700 | ₩21,603 | ₩21,978 | -1.26% | 56.8만 |
|---|
| 2026.01.23 | ₩23,396 | ₩24,039 | ₩22,199 | ₩22,406 | -4.23% | 33.4만 |
|---|
| 2026.01.22 | ₩22,714 | ₩24,414 | ₩22,224 | ₩23,544 | +3.65% | 42.5만 |
|---|
| 2026.01.21 | ₩22,219 | ₩22,874 | ₩21,777 | ₩22,714 | +2.23% | 62.1만 |
|---|
| 2026.01.20 | ₩21,804 | ₩23,008 | ₩21,054 | ₩22,379 | +2.64% | 55.5만 |
|---|
| 2026.01.16 | ₩22,299 | ₩22,968 | ₩22,132 | ₩22,419 | +0.54% | 46.4만 |
|---|
| 2026.01.15 | ₩24,119 | ₩24,159 | ₩22,286 | ₩22,339 | -7.38% | 37.6만 |
|---|
| 2026.01.14 | ₩23,437 | ₩24,119 | ₩23,182 | ₩24,119 | +2.91% | 45.5만 |
|---|
| 2026.01.13 | ₩23,209 | ₩23,570 | ₩22,125 | ₩23,463 | +1.10% | 29.1만 |
|---|
| 2026.01.12 | ₩24,026 | ₩24,153 | ₩22,018 | ₩23,330 | -2.90% | 61.8만 |
|---|
| 2026.01.09 | ₩22,433 | ₩24,614 | ₩22,433 | ₩24,026 | +7.10% | 44.3만 |
|---|
| 2026.01.08 | ₩23,383 | ₩23,463 | ₩21,710 | ₩22,165 | -5.21% | 42.3만 |
|---|
| 2026.01.07 | ₩22,045 | ₩23,176 | ₩21,750 | ₩22,982 | +4.25% | 87.7만 |
|---|
| 2026.01.06 | ₩21,482 | ₩21,871 | ₩21,161 | ₩21,670 | +0.87% | 62.9만 |
|---|
| 2026.01.05 | ₩21,964 | ₩22,085 | ₩20,934 | ₩21,563 | -1.83% | 40.6만 |
|---|
| 2026.01.02 | ₩22,714 | ₩22,754 | ₩21,516 | ₩21,924 | -3.48% | 26.9만 |
|---|
| 2025.12.31 | ₩21,616 | ₩22,553 | ₩21,323 | ₩22,526 | +4.21% | 35.3만 |
|---|
| 2025.12.30 | ₩22,058 | ₩22,058 | ₩21,282 | ₩21,576 | -2.18% | 39.9만 |
|---|
| 2025.12.29 | ₩22,446 | ₩22,874 | ₩21,951 | ₩22,098 | -1.55% | 35.7만 |
|---|
| 2025.12.26 | ₩23,115 | ₩23,149 | ₩22,366 | ₩22,486 | -2.72% | 27.6만 |
|---|
| 2025.12.24 | ₩23,437 | ₩23,811 | ₩23,083 | ₩23,115 | -1.37% | 22.1만 |
|---|
| 2025.12.23 | ₩24,293 | ₩24,748 | ₩23,330 | ₩23,490 | -3.31% | 37.9만 |
|---|
| 2025.12.22 | ₩23,918 | ₩24,722 | ₩23,865 | ₩24,521 | +2.52% | 63.1만 |
|---|
| 2025.12.19 | ₩23,825 | ₩24,601 | ₩23,423 | ₩23,557 | -1.12% | 276.3만 |
|---|
| 2025.12.18 | ₩23,557 | ₩24,762 | ₩23,396 | ₩23,611 | +0.23% | 44.2만 |
|---|
| 2025.12.17 | ₩24,226 | ₩25,565 | ₩23,678 | ₩24,066 | -0.66% | 39.7만 |
|---|
| 2025.12.16 | ₩24,588 | ₩25,070 | ₩23,597 | ₩24,293 | -1.20% | 56만 |
|---|
| 2025.12.15 | ₩25,029 | ₩25,658 | ₩23,959 | ₩24,574 | -1.82% | 93.4만 |
|---|
| 2025.12.12 | ₩25,391 | ₩26,207 | ₩24,521 | ₩24,735 | -2.58% | 210.1만 |
|---|
| 2025.12.11 | ₩25,725 | ₩26,341 | ₩24,869 | ₩25,230 | -1.93% | 35.1만 |
|---|
| 2025.12.10 | ₩25,043 | ₩25,752 | ₩24,200 | ₩25,578 | +2.14% | 43.8만 |
|---|
| 2025.12.09 | ₩25,257 | ₩25,766 | ₩24,762 | ₩25,056 | -0.79% | 55.4만 |
|---|
| 2025.12.08 | ₩24,728 | ₩25,712 | ₩24,494 | ₩25,284 | +2.25% | 40.8만 |
|---|
| 2025.12.05 | ₩25,297 | ₩25,672 | ₩24,333 | ₩24,360 | -3.70% | 70.4만 |
|---|
| 2025.12.04 | ₩24,253 | ₩25,418 | ₩23,774 | ₩25,110 | +3.53% | 43만 |
|---|
| 2025.12.03 | ₩23,182 | ₩24,374 | ₩22,754 | ₩24,307 | +4.85% | 31.2만 |
|---|
| 2025.12.02 | ₩23,356 | ₩24,092 | ₩22,603 | ₩22,955 | -1.72% | 46.4만 |
|---|
| 2025.12.01 | ₩24,307 | ₩24,608 | ₩23,129 | ₩23,196 | -4.57% | 57.1만 |
|---|
| 2025.11.28 | ₩25,391 | ₩25,431 | ₩24,427 | ₩24,842 | -2.16% | 25.7만 |
|---|
| 2025.11.26 | ₩24,628 | ₩25,431 | ₩24,240 | ₩25,431 | +3.26% | 33.1만 |
|---|
| 2025.11.25 | ₩25,418 | ₩25,699 | ₩24,534 | ₩24,708 | -2.79% | 114.1만 |
|---|
| 2025.11.24 | ₩24,146 | ₩25,404 | ₩23,898 | ₩25,270 | +4.66% | 195.7만 |
|---|
| 2025.11.21 | ₩21,590 | ₩24,307 | ₩21,188 | ₩24,146 | +11.84% | 78만 |
|---|
| 2025.11.20 | ₩20,693 | ₩22,808 | ₩20,171 | ₩21,656 | +4.66% | 81.1만 |
|---|
| 2025.11.19 | ₩20,880 | ₩21,416 | ₩20,271 | ₩20,318 | -2.69% | 57.8만 |
|---|
| 2025.11.18 | ₩20,050 | ₩21,161 | ₩19,649 | ₩20,840 | +3.94% | 44.4만 |
|---|
| 2025.11.17 | ₩19,756 | ₩20,653 | ₩19,568 | ₩20,144 | +1.96% | 55만 |
|---|
| 2025.11.14 | ₩19,087 | ₩20,211 | ₩19,020 | ₩19,783 | +3.65% | 46만 |
|---|
| 2025.11.13 | ₩19,957 | ₩20,398 | ₩18,719 | ₩19,087 | -4.36% | 42.3만 |
|---|
| 2025.11.12 | ₩19,823 | ₩20,612 | ₩19,528 | ₩19,957 | +0.68% | 63만 |
|---|
| 2025.11.11 | ₩18,471 | ₩20,559 | ₩18,337 | ₩19,716 | +6.74% | 94.6만 |
|---|
| 2025.11.10 | ₩19,783 | ₩20,452 | ₩18,391 | ₩18,645 | -5.75% | 66.1만 |
|---|
| 2025.11.07 | ₩19,435 | ₩19,890 | ₩18,571 | ₩19,595 | +0.83% | 65.4만 |
|---|
| 2025.11.06 | ₩18,899 | ₩20,030 | ₩18,672 | ₩19,502 | +3.19% | 131.9만 |
|---|
| 2025.11.05 | ₩19,729 | ₩19,923 | ₩18,846 | ₩18,926 | -4.07% | 51만 |
|---|
| 2025.11.04 | ₩21,134 | ₩21,556 | ₩19,408 | ₩19,729 | -6.65% | 64.2만 |
|---|
| 2025.11.03 | ₩21,456 | ₩22,286 | ₩20,733 | ₩21,389 | -0.31% | 59.5만 |
|---|
| 2025.10.31 | ₩21,964 | ₩22,634 | ₩21,315 | ₩21,750 | -0.98% | 53.9만 |
|---|
| 2025.10.30 | ₩21,094 | ₩22,500 | ₩20,639 | ₩22,031 | +4.44% | 45.7만 |
|---|
| 2025.10.29 | ₩22,941 | ₩23,089 | ₩21,134 | ₩21,255 | -7.35% | 73.6만 |
|---|
| 2025.10.28 | ₩22,888 | ₩23,704 | ₩22,192 | ₩22,874 | -0.06% | 52.2만 |
|---|
| 2025.10.27 | ₩23,156 | ₩23,557 | ₩22,419 | ₩22,754 | -1.73% | 59.7만 |
|---|
| 2025.10.24 | ₩22,727 | ₩23,383 | ₩22,547 | ₩22,941 | +0.94% | 66.1만 |
|---|
| 2025.10.23 | ₩22,004 | ₩22,754 | ₩21,382 | ₩22,647 | +2.92% | 79.8만 |
|---|
| 2025.10.22 | ₩22,821 | ₩23,032 | ₩21,081 | ₩22,018 | -3.52% | 96.8만 |
|---|
| 2025.10.21 | ₩21,830 | ₩23,299 | ₩21,830 | ₩22,834 | +4.60% | 97.9만 |
|---|
| 2025.10.20 | ₩22,968 | ₩23,142 | ₩19,147 | ₩21,764 | -5.24% | 241.4만 |
|---|
| 2025.10.17 | ₩24,548 | ₩25,070 | ₩24,026 | ₩24,427 | -0.49% | 37.7만 |
|---|
| 2025.10.16 | ₩25,391 | ₩25,752 | ₩24,688 | ₩25,003 | -1.53% | 80.1만 |
|---|
| 2025.10.15 | ₩23,249 | ₩25,431 | ₩22,921 | ₩25,177 | +8.29% | 70.1만 |
|---|
| 2025.10.14 | ₩23,584 | ₩24,347 | ₩22,031 | ₩23,169 | -1.76% | 90.8만 |
|---|
| 2025.10.13 | ₩24,829 | ₩26,381 | ₩23,364 | ₩24,775 | -0.22% | 95만 |
|---|
| 2025.10.10 | ₩24,668 | ₩24,668 | ₩23,410 | ₩23,798 | -3.53% | 38.7만 |
|---|