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 | ₩23,644 | ₩25,642 | ₩21,256 | ₩23,469 | -0.74% | 450.7만 |
| 2026.09.28–2026.10.02 | ₩25,763 | ₩26,004 | ₩23,550 | ₩23,644 | -8.22% | 374.2만 |
| 2026.09.21–2026.09.25 | ₩30,926 | ₩31,301 | ₩25,709 | ₩25,763 | -16.70% | 392.9만 |
| 2026.09.14–2026.09.18 | ₩30,684 | ₩31,674 | ₩29,316 | ₩30,363 | -1.05% | 335.7만 |
| 2026.09.08–2026.09.11 | ₩30,363 | ₩32,495 | ₩29,853 | ₩30,590 | +0.75% | 237.7만 |
| 2026.08.31–2026.09.04 | ₩31,315 | ₩32,656 | ₩30,322 | ₩31,073 | -0.77% | 201.7만 |
| 2026.08.24–2026.08.28 | ₩31,690 | ₩33,843 | ₩30,765 | ₩31,422 | -0.85% | 247.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,562 |
| ₩36,143 |
| ₩31,878 |
| ₩32,052 |
| -1.57% |
| 249.6만 |
| 2026.08.10–2026.08.14 | ₩37,323 | ₩38,087 | ₩30,577 | ₩32,562 | -12.76% | 470.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩36,009 | ₩38,127 | ₩33,983 | ₩37,631 | +4.51% | 330.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩36,692 | ₩38,785 | ₩33,997 | ₩36,344 | -0.95% | 301.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩37,242 | ₩37,993 | ₩35,781 | ₩36,237 | -2.70% | 180.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩38,268 | ₩38,590 | ₩35,727 | ₩37,229 | -2.72% | 228.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩38,892 | ₩41,561 | ₩37,262 | ₩38,771 | -0.31% | 426.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩36,089 | ₩40,099 | ₩35,667 | ₩38,892 | +7.77% | 460.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩31,543 | ₩37,524 | ₩31,221 | ₩36,035 | +14.24% | 821.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩29,410 | ₩31,865 | ₩27,868 | ₩31,154 | +5.93% | 330.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩27,560 | ₩29,712 | ₩26,379 | ₩29,088 | +5.55% | 275.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩29,142 | ₩29,162 | ₩25,602 | ₩26,822 | -7.96% | 261.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩29,263 | ₩30,604 | ₩28,270 | ₩29,169 | -0.32% | 191.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩28,056 | ₩29,451 | ₩24,971 | ₩29,075 | +3.63% | 217.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩30,161 | ₩31,891 | ₩26,648 | ₩27,130 | -10.05% | 422.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩29,008 | ₩31,918 | ₩29,008 | ₩30,282 | +4.39% | 183.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩30,228 | ₩31,234 | ₩28,257 | ₩29,062 | -3.86% | 168.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩31,838 | ₩32,173 | ₩29,798 | ₩30,376 | -4.59% | 239.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩28,485 | ₩32,522 | ₩28,284 | ₩32,200 | +13.04% | 284.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩28,941 | ₩29,518 | ₩27,586 | ₩28,324 | -2.13% | 282.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩25,655 | ₩28,834 | ₩23,644 | ₩28,793 | +12.23% | 357.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩24,944 | ₩26,151 | ₩23,711 | ₩24,636 | -1.24% | 215.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩25,937 | ₩26,849 | ₩23,979 | ₩24,690 | -4.81% | 301.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩24,502 | ₩27,157 | ₩23,630 | ₩25,736 | +5.04% | 309.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩21,739 | ₩25,374 | ₩21,619 | ₩24,770 | +13.94% | 319.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩20,733 | ₩24,321 | ₩20,284 | ₩22,504 | +8.54% | 387.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩18,977 | ₩22,370 | ₩18,440 | ₩20,760 | +9.40% | 238.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩20,559 | ₩20,787 | ₩18,507 | ₩19,057 | -7.31% | 142.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩22,329 | ₩23,791 | ₩19,976 | ₩20,599 | -7.75% | 188.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩22,302 | ₩23,349 | ₩21,645 | ₩22,530 | +1.02% | 177.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩21,847 | ₩24,462 | ₩21,096 | ₩22,450 | +2.76% | 193.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩24,073 | ₩24,207 | ₩22,061 | ₩22,463 | -6.69% | 220.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩22,007 | ₩24,663 | ₩20,975 | ₩24,073 | +9.38% | 277.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩22,490 | ₩22,919 | ₩21,323 | ₩21,967 | -2.33% | 137.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩23,965 | ₩24,797 | ₩22,410 | ₩22,530 | -5.99% | 150.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩25,079 | ₩25,709 | ₩23,442 | ₩23,603 | -5.88% | 509.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩24,777 | ₩26,393 | ₩24,247 | ₩24,784 | +0.03% | 385.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩24,354 | ₩25,722 | ₩22,647 | ₩24,408 | +0.22% | 248.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩24,193 | ₩25,749 | ₩23,945 | ₩24,891 | +2.88% | 368.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩19,795 | ₩24,354 | ₩19,607 | ₩24,193 | +22.22% | 316.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩19,821 | ₩20,653 | ₩18,373 | ₩19,821 | 0.00% | 312만 |
|---|
| 2025.11.03–2025.11.07 | ₩21,498 | ₩22,329 | ₩18,608 | ₩19,634 | -8.67% | 372만 |
|---|
| 2025.10.27–2025.10.31 | ₩23,201 | ₩23,751 | ₩20,680 | ₩21,793 | -6.07% | 285.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩23,013 | ₩23,429 | ₩19,184 | ₩22,986 | -0.12% | 581.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩24,877 | ₩26,433 | ₩22,075 | ₩24,475 | -1.62% | 373.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩24,716 | ₩24,716 | ₩23,456 | ₩23,845 | -3.53% | 38.7만 |
|---|