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 | ₩23,035 | ₩23,879 | ₩22,620 | ₩23,450 | +1.80% | 71.6만 |
| 2026.10.08 | ₩21,869 | ₩23,223 | ₩21,239 | ₩23,129 | +5.76% | 125.4만 |
| 2026.10.07 | ₩22,030 | ₩22,928 | ₩21,770 | ₩22,003 | -0.12% | 91.6만 |
| 2026.10.06 | ₩23,357 | ₩23,477 | ₩21,856 | ₩22,191 | -4.99% | 98.1만 |
| 2026.10.05 | ₩23,625 | ₩25,621 | ₩22,955 | ₩23,169 | -1.93% | 64.1만 |
| 2026.10.02 | ₩24,790 | ₩25,404 | ₩23,531 | ₩23,625 | -4.70% | 76.3만 |
| 2026.10.01 | ₩24,938 | ₩25,769 | ₩24,281 | ₩24,388 | -2.20% | 69.8만 |
| 2026.09.30 | ₩25,072 | ₩25,393 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,938 |
| -0.53% |
| 90.5만 |
| 2026.09.29 | ₩25,300 | ₩25,983 | ₩24,804 | ₩24,871 | -1.69% | 60만 |
|---|
| 2026.09.28 | ₩25,742 | ₩25,809 | ₩24,911 | ₩25,192 | -2.13% | 77.5만 |
|---|
| 2026.09.25 | ₩26,613 | ₩26,653 | ₩25,688 | ₩25,742 | -3.27% | 66.3만 |
|---|
| 2026.09.24 | ₩27,377 | ₩27,926 | ₩25,903 | ₩26,506 | -3.18% | 137.4만 |
|---|
| 2026.09.23 | ₩30,526 | ₩30,975 | ₩27,444 | ₩27,450 | -10.07% | 95.5만 |
|---|
| 2026.09.22 | ₩29,896 | ₩30,700 | ₩29,782 | ₩30,526 | +2.11% | 62.2만 |
|---|
| 2026.09.21 | ₩30,901 | ₩31,276 | ₩29,413 | ₩29,494 | -4.55% | 31.5만 |
|---|
| 2026.09.18 | ₩30,365 | ₩30,626 | ₩29,829 | ₩30,338 | -0.09% | 93.4만 |
|---|
| 2026.09.17 | ₩30,016 | ₩30,794 | ₩29,983 | ₩30,271 | +0.85% | 49.2만 |
|---|
| 2026.09.16 | ₩30,472 | ₩31,155 | ₩29,293 | ₩29,480 | -3.25% | 79.8만 |
|---|
| 2026.09.15 | ₩30,968 | ₩30,968 | ₩30,104 | ₩30,378 | -1.90% | 70.7만 |
|---|
| 2026.09.14 | ₩30,660 | ₩31,649 | ₩30,164 | ₩31,088 | +1.40% | 42.6만 |
|---|
| 2026.09.11 | ₩31,209 | ₩32,469 | ₩30,016 | ₩30,566 | -2.06% | 47.2만 |
|---|
| 2026.09.10 | ₩31,236 | ₩31,658 | ₩30,150 | ₩30,954 | -0.90% | 64.5만 |
|---|
| 2026.09.09 | ₩31,316 | ₩32,134 | ₩30,948 | ₩31,678 | +1.16% | 55만 |
|---|
| 2026.09.08 | ₩30,338 | ₩32,134 | ₩29,829 | ₩31,772 | +4.73% | 71만 |
|---|
| 2026.09.04 | ₩30,941 | ₩31,444 | ₩30,614 | ₩31,048 | +0.35% | 29.7만 |
|---|
| 2026.09.03 | ₩31,785 | ₩32,442 | ₩30,619 | ₩31,276 | -1.60% | 26만 |
|---|
| 2026.09.02 | ₩31,678 | ₩32,629 | ₩30,579 | ₩31,571 | -0.34% | 51.9만 |
|---|
| 2026.09.01 | ₩30,633 | ₩31,450 | ₩30,318 | ₩31,383 | +2.45% | 43만 |
|---|
| 2026.08.31 | ₩31,289 | ₩31,497 | ₩30,298 | ₩30,981 | -0.99% | 51.2만 |
|---|
| 2026.08.28 | ₩32,763 | ₩32,944 | ₩31,303 | ₩31,397 | -4.17% | 52.5만 |
|---|
| 2026.08.27 | ₩33,206 | ₩33,815 | ₩32,509 | ₩33,273 | +0.20% | 44.5만 |
|---|
| 2026.08.26 | ₩32,871 | ₩33,326 | ₩32,201 | ₩33,139 | +0.82% | 42.4만 |
|---|
| 2026.08.25 | ₩32,080 | ₩33,420 | ₩32,040 | ₩32,938 | +2.67% | 41만 |
|---|
| 2026.08.24 | ₩31,665 | ₩32,475 | ₩30,740 | ₩31,598 | -0.21% | 67만 |
|---|
| 2026.08.21 | ₩33,139 | ₩34,244 | ₩31,852 | ₩32,026 | -3.36% | 49.6만 |
|---|
| 2026.08.20 | ₩34,090 | ₩34,556 | ₩32,522 | ₩32,683 | -4.13% | 44.9만 |
|---|
| 2026.08.19 | ₩34,961 | ₩36,114 | ₩33,554 | ₩34,653 | -0.88% | 67만 |
|---|
| 2026.08.18 | ₩33,112 | ₩34,104 | ₩32,790 | ₩33,393 | +0.85% | 44.6만 |
|---|
| 2026.08.17 | ₩32,536 | ₩33,501 | ₩32,329 | ₩33,420 | +2.72% | 43.5만 |
|---|
| 2026.08.14 | ₩31,504 | ₩33,464 | ₩31,182 | ₩32,536 | +3.28% | 48만 |
|---|
| 2026.08.13 | ₩33,353 | ₩33,407 | ₩31,263 | ₩31,665 | -5.06% | 75.2만 |
|---|
| 2026.08.12 | ₩32,160 | ₩33,688 | ₩32,000 | ₩33,005 | +2.62% | 81만 |
|---|
| 2026.08.11 | ₩30,552 | ₩36,067 | ₩30,552 | ₩31,839 | +4.21% | 171.6만 |
|---|
| 2026.08.10 | ₩37,293 | ₩38,057 | ₩36,272 | ₩37,159 | -0.36% | 94.9만 |
|---|
| 2026.08.07 | ₩37,387 | ₩38,097 | ₩36,047 | ₩37,601 | +0.57% | 57.1만 |
|---|
| 2026.08.06 | ₩34,988 | ₩37,092 | ₩34,921 | ₩36,864 | +5.36% | 70.4만 |
|---|
| 2026.08.05 | ₩35,256 | ₩35,671 | ₩33,956 | ₩34,693 | -1.60% | 81.8만 |
|---|
| 2026.08.04 | ₩35,162 | ₩36,006 | ₩34,573 | ₩34,975 | -0.53% | 81.5만 |
|---|
| 2026.08.03 | ₩35,980 | ₩35,980 | ₩34,439 | ₩34,492 | -4.13% | 39.9만 |
|---|
| 2026.07.31 | ₩35,671 | ₩36,341 | ₩33,970 | ₩36,315 | +1.80% | 69만 |
|---|
| 2026.07.30 | ₩34,841 | ₩36,033 | ₩34,626 | ₩35,202 | +1.04% | 82.7만 |
|---|
| 2026.07.29 | ₩36,020 | ₩36,234 | ₩34,586 | ₩34,693 | -3.68% | 50.9만 |
|---|
| 2026.07.28 | ₩37,011 | ₩38,727 | ₩35,457 | ₩36,020 | -2.68% | 49만 |
|---|
| 2026.07.27 | ₩36,663 | ₩38,753 | ₩36,663 | ₩37,266 | +1.64% | 50만 |
|---|
| 2026.07.24 | ₩37,159 | ₩37,815 | ₩35,758 | ₩36,207 | -2.56% | 48.2만 |
|---|
| 2026.07.23 | ₩36,918 | ₩37,963 | ₩36,120 | ₩37,159 | +0.65% | 35.7만 |
|---|
| 2026.07.22 | ₩37,306 | ₩37,900 | ₩36,717 | ₩37,467 | +0.43% | 38.6만 |
|---|
| 2026.07.21 | ₩36,422 | ₩37,943 | ₩35,752 | ₩37,722 | +3.57% | 28.9만 |
|---|
| 2026.07.20 | ₩37,212 | ₩37,614 | ₩36,315 | ₩36,382 | -2.23% | 28.7만 |
|---|
| 2026.07.17 | ₩36,985 | ₩37,842 | ₩35,698 | ₩37,199 | +0.58% | 47.2만 |
|---|
| 2026.07.16 | ₩37,601 | ₩38,559 | ₩35,993 | ₩36,985 | -1.64% | 44.5만 |
|---|
| 2026.07.15 | ₩37,521 | ₩37,902 | ₩36,864 | ₩37,675 | +0.41% | 25.9만 |
|---|
| 2026.07.14 | ₩37,923 | ₩38,217 | ₩37,119 | ₩37,655 | -0.71% | 68.9만 |
|---|
| 2026.07.13 | ₩38,237 | ₩38,237 | ₩36,939 | ₩37,722 | -1.35% | 42만 |
|---|
| 2026.07.10 | ₩39,772 | ₩39,959 | ₩37,232 | ₩38,740 | -2.59% | 58.4만 |
|---|
| 2026.07.09 | ₩38,861 | ₩40,415 | ₩38,861 | ₩39,772 | +2.34% | 44만 |
|---|
| 2026.07.08 | ₩40,536 | ₩40,871 | ₩37,588 | ₩38,847 | -4.17% | 86.7만 |
|---|
| 2026.07.07 | ₩39,464 | ₩41,527 | ₩38,940 | ₩40,737 | +3.23% | 184만 |
|---|
| 2026.07.06 | ₩38,861 | ₩39,993 | ₩38,351 | ₩39,155 | +0.76% | 53.1만 |
|---|
| 2026.07.02 | ₩39,035 | ₩39,906 | ₩38,392 | ₩38,861 | -0.45% | 92.4만 |
|---|
| 2026.07.01 | ₩39,336 | ₩40,067 | ₩38,566 | ₩38,740 | -1.52% | 89.2만 |
|---|
| 2026.06.30 | ₩39,531 | ₩39,953 | ₩38,847 | ₩39,785 | +0.64% | 122.2만 |
|---|
| 2026.06.29 | ₩36,060 | ₩39,370 | ₩35,638 | ₩39,316 | +9.03% | 156.9만 |
|---|
| 2026.06.26 | ₩35,243 | ₩36,181 | ₩34,867 | ₩36,006 | +2.17% | 460.1만 |
|---|
| 2026.06.25 | ₩34,874 | ₩37,494 | ₩33,786 | ₩35,296 | +1.21% | 121.7만 |
|---|
| 2026.06.24 | ₩33,501 | ₩35,229 | ₩32,402 | ₩34,358 | +2.56% | 85.2만 |
|---|
| 2026.06.23 | ₩32,522 | ₩34,626 | ₩32,174 | ₩33,501 | +3.01% | 71.7만 |
|---|
| 2026.06.22 | ₩31,517 | ₩32,964 | ₩31,196 | ₩32,897 | +4.38% | 83.1만 |
|---|
| 2026.06.18 | ₩31,276 | ₩31,839 | ₩30,311 | ₩31,129 | -0.47% | 193.5만 |
|---|
| 2026.06.17 | ₩29,775 | ₩30,981 | ₩29,306 | ₩30,713 | +3.15% | 61만 |
|---|
| 2026.06.16 | ₩28,824 | ₩29,882 | ₩27,846 | ₩29,413 | +2.05% | 38.6만 |
|---|
| 2026.06.15 | ₩29,387 | ₩29,829 | ₩28,542 | ₩28,891 | -1.69% | 37.6만 |
|---|
| 2026.06.12 | ₩28,475 | ₩29,688 | ₩28,462 | ₩29,065 | +2.07% | 41.9만 |
|---|
| 2026.06.11 | ₩27,310 | ₩28,650 | ₩26,908 | ₩28,516 | +4.42% | 56.7만 |
|---|
| 2026.06.10 | ₩27,578 | ₩28,583 | ₩26,707 | ₩27,082 | -1.80% | 66.7만 |
|---|
| 2026.06.09 | ₩27,336 | ₩27,913 | ₩26,546 | ₩27,551 | +0.78% | 61.9만 |
|---|
| 2026.06.08 | ₩27,537 | ₩27,537 | ₩26,358 | ₩26,934 | -2.19% | 47.8만 |
|---|
| 2026.06.05 | ₩27,176 | ₩27,363 | ₩26,733 | ₩26,800 | -1.38% | 35.6만 |
|---|
| 2026.06.04 | ₩26,948 | ₩27,819 | ₩26,715 | ₩27,350 | +1.49% | 29.8만 |
|---|
| 2026.06.03 | ₩26,305 | ₩27,149 | ₩25,581 | ₩26,800 | +1.88% | 54.8만 |
|---|
| 2026.06.02 | ₩27,430 | ₩27,631 | ₩26,137 | ₩26,318 | -4.05% | 66.9만 |
|---|
| 2026.06.01 | ₩29,119 | ₩29,139 | ₩27,370 | ₩27,631 | -5.11% | 74만 |
|---|
| 2026.05.29 | ₩28,985 | ₩29,467 | ₩28,576 | ₩29,145 | +0.55% | 34.9만 |
|---|
| 2026.05.28 | ₩28,918 | ₩29,293 | ₩28,248 | ₩29,145 | +0.79% | 69.9만 |
|---|
| 2026.05.27 | ₩29,494 | ₩30,579 | ₩28,877 | ₩28,918 | -1.95% | 31만 |
|---|
| 2026.05.26 | ₩29,239 | ₩30,150 | ₩28,411 | ₩29,454 | +0.73% | 55.5만 |
|---|
| 2026.05.22 | ₩27,926 | ₩29,427 | ₩27,517 | ₩29,052 | +4.03% | 36.6만 |
|---|
| 2026.05.21 | ₩27,135 | ₩28,502 | ₩27,042 | ₩27,926 | +2.91% | 43만 |
|---|
| 2026.05.20 | ₩27,082 | ₩27,872 | ₩26,961 | ₩27,377 | +1.09% | 37.6만 |
|---|
| 2026.05.19 | ₩25,702 | ₩26,961 | ₩24,951 | ₩26,841 | +4.43% | 43만 |
|---|
| 2026.05.18 | ₩28,033 | ₩28,033 | ₩25,728 | ₩25,849 | -7.79% | 57.2만 |
|---|
| 2026.05.15 | ₩27,216 | ₩27,685 | ₩26,626 | ₩27,109 | -0.39% | 55.3만 |
|---|
| 2026.05.14 | ₩28,355 | ₩28,395 | ₩26,800 | ₩27,671 | -2.41% | 129.5만 |
|---|
| 2026.05.13 | ₩29,963 | ₩30,016 | ₩28,087 | ₩28,127 | -6.13% | 136.5만 |
|---|
| 2026.05.12 | ₩30,727 | ₩30,733 | ₩29,233 | ₩29,990 | -2.40% | 35.3만 |
|---|
| 2026.05.11 | ₩30,137 | ₩31,866 | ₩29,360 | ₩30,713 | +1.91% | 65.7만 |
|---|
| 2026.05.08 | ₩30,914 | ₩31,464 | ₩30,110 | ₩30,258 | -2.12% | 37.7만 |
|---|
| 2026.05.07 | ₩31,892 | ₩31,892 | ₩30,284 | ₩30,941 | -2.98% | 34.5만 |
|---|
| 2026.05.06 | ₩31,142 | ₩31,892 | ₩30,579 | ₩31,866 | +2.32% | 32.5만 |
|---|
| 2026.05.05 | ₩30,780 | ₩31,075 | ₩29,762 | ₩31,035 | +0.83% | 48.7만 |
|---|
| 2026.05.04 | ₩28,985 | ₩30,780 | ₩28,985 | ₩30,445 | +5.04% | 30.2만 |
|---|
| 2026.05.01 | ₩28,944 | ₩30,102 | ₩28,636 | ₩29,038 | +0.32% | 29.8만 |
|---|
| 2026.04.30 | ₩28,502 | ₩29,266 | ₩28,234 | ₩28,918 | +1.46% | 43.2만 |
|---|
| 2026.04.29 | ₩28,864 | ₩29,246 | ₩28,301 | ₩28,516 | -1.21% | 39.5만 |
|---|
| 2026.04.28 | ₩30,164 | ₩30,499 | ₩29,239 | ₩29,373 | -2.62% | 26.3만 |
|---|
| 2026.04.27 | ₩30,204 | ₩31,209 | ₩29,775 | ₩30,117 | -0.29% | 29.3만 |
|---|
| 2026.04.24 | ₩30,499 | ₩30,780 | ₩29,774 | ₩30,351 | -0.48% | 35.9만 |
|---|
| 2026.04.23 | ₩31,584 | ₩32,147 | ₩30,365 | ₩30,606 | -3.10% | 46.7만 |
|---|
| 2026.04.22 | ₩31,196 | ₩31,705 | ₩30,767 | ₩31,665 | +1.50% | 60.3만 |
|---|
| 2026.04.21 | ₩31,055 | ₩31,557 | ₩30,191 | ₩30,968 | -0.28% | 61.4만 |
|---|
| 2026.04.20 | ₩31,812 | ₩32,040 | ₩31,289 | ₩31,450 | -1.14% | 35.4만 |
|---|
| 2026.04.17 | ₩32,495 | ₩32,495 | ₩31,812 | ₩32,174 | -0.99% | 46.7만 |
|---|
| 2026.04.16 | ₩31,236 | ₩32,080 | ₩30,968 | ₩32,067 | +2.66% | 38.7만 |
|---|
| 2026.04.15 | ₩30,794 | ₩32,160 | ₩30,204 | ₩31,785 | +3.22% | 73.7만 |
|---|
| 2026.04.14 | ₩29,976 | ₩31,035 | ₩29,688 | ₩30,794 | +2.73% | 82.4만 |
|---|
| 2026.04.13 | ₩28,462 | ₩29,829 | ₩28,261 | ₩29,668 | +4.24% | 43만 |
|---|
| 2026.04.10 | ₩29,480 | ₩29,480 | ₩28,248 | ₩28,301 | -4.00% | 48.4만 |
|---|
| 2026.04.09 | ₩28,717 | ₩29,494 | ₩28,408 | ₩29,454 | +2.57% | 65.4만 |
|---|
| 2026.04.08 | ₩29,119 | ₩29,467 | ₩28,127 | ₩28,958 | -0.55% | 34.1만 |
|---|
| 2026.04.07 | ₩28,114 | ₩29,373 | ₩27,564 | ₩28,529 | +1.48% | 79.8만 |
|---|
| 2026.04.06 | ₩28,918 | ₩28,985 | ₩27,631 | ₩27,939 | -3.38% | 55.2만 |
|---|
| 2026.04.02 | ₩27,068 | ₩28,810 | ₩26,693 | ₩28,770 | +6.29% | 92만 |
|---|
| 2026.04.01 | ₩26,774 | ₩28,207 | ₩26,506 | ₩27,470 | +2.60% | 67.9만 |
|---|
| 2026.03.31 | ₩26,010 | ₩26,881 | ₩25,326 | ₩26,653 | +2.47% | 100.4만 |
|---|
| 2026.03.30 | ₩25,635 | ₩26,016 | ₩23,625 | ₩25,514 | -0.47% | 97.2만 |
|---|
| 2026.03.27 | ₩24,991 | ₩25,460 | ₩24,187 | ₩24,616 | -1.50% | 58.9만 |
|---|
| 2026.03.26 | ₩24,884 | ₩25,614 | ₩24,516 | ₩25,353 | +1.88% | 41.4만 |
|---|
| 2026.03.25 | ₩24,857 | ₩26,130 | ₩24,603 | ₩25,032 | +0.70% | 36.5만 |
|---|
| 2026.03.24 | ₩24,295 | ₩24,851 | ₩23,692 | ₩24,335 | +0.17% | 44.9만 |
|---|
| 2026.03.23 | ₩24,924 | ₩25,367 | ₩24,194 | ₩24,643 | -1.13% | 33.8만 |
|---|
| 2026.03.20 | ₩25,085 | ₩26,124 | ₩24,000 | ₩24,670 | -1.66% | 119.1만 |
|---|
| 2026.03.19 | ₩24,482 | ₩25,387 | ₩23,960 | ₩25,179 | +2.85% | 47.8만 |
|---|
| 2026.03.18 | ₩25,715 | ₩25,726 | ₩24,375 | ₩24,670 | -4.06% | 45.5만 |
|---|
| 2026.03.17 | ₩25,862 | ₩26,125 | ₩25,152 | ₩25,889 | +0.10% | 24.3만 |
|---|
| 2026.03.16 | ₩25,916 | ₩26,827 | ₩25,742 | ₩25,996 | +0.31% | 64.8만 |
|---|
| 2026.03.13 | ₩26,010 | ₩26,666 | ₩24,589 | ₩25,715 | -1.13% | 34.8만 |
|---|
| 2026.03.12 | ₩26,385 | ₩26,640 | ₩25,568 | ₩25,742 | -2.44% | 45.1만 |
|---|
| 2026.03.11 | ₩26,760 | ₩27,135 | ₩26,385 | ₩26,666 | -0.35% | 39만 |
|---|
| 2026.03.10 | ₩26,465 | ₩26,961 | ₩25,936 | ₩26,881 | +1.57% | 90.2만 |
|---|
| 2026.03.09 | ₩24,482 | ₩26,465 | ₩23,611 | ₩26,398 | +7.83% | 100만 |
|---|
| 2026.03.06 | ₩24,455 | ₩25,353 | ₩24,147 | ₩24,750 | +1.21% | 47.2만 |
|---|
| 2026.03.05 | ₩24,630 | ₩25,219 | ₩23,732 | ₩24,790 | +0.65% | 95만 |
|---|
| 2026.03.04 | ₩24,013 | ₩25,145 | ₩22,687 | ₩24,844 | +3.46% | 78.6만 |
|---|
| 2026.03.03 | ₩24,080 | ₩24,790 | ₩22,981 | ₩24,013 | -0.28% | 56.5만 |
|---|
| 2026.03.02 | ₩21,722 | ₩23,611 | ₩21,601 | ₩23,571 | +8.51% | 42.2만 |
|---|
| 2026.02.27 | ₩22,512 | ₩22,740 | ₩21,722 | ₩22,486 | -0.12% | 68.3만 |
|---|
| 2026.02.26 | ₩23,249 | ₩23,316 | ₩21,889 | ₩22,512 | -3.17% | 64.1만 |
|---|
| 2026.02.25 | ₩24,261 | ₩24,301 | ₩22,794 | ₩23,464 | -3.29% | 171.3만 |
|---|
| 2026.02.24 | ₩22,097 | ₩22,325 | ₩21,708 | ₩21,762 | -1.52% | 22.2만 |
|---|
| 2026.02.23 | ₩20,717 | ₩22,807 | ₩20,268 | ₩21,976 | +6.08% | 61.5만 |
|---|
| 2026.02.20 | ₩20,623 | ₩22,352 | ₩20,623 | ₩20,744 | +0.58% | 117.2만 |
|---|
| 2026.02.19 | ₩19,350 | ₩20,737 | ₩18,961 | ₩20,663 | +6.79% | 44.9만 |
|---|
| 2026.02.18 | ₩18,854 | ₩19,484 | ₩18,666 | ₩19,417 | +2.99% | 36.5만 |
|---|
| 2026.02.17 | ₩18,961 | ₩19,363 | ₩18,425 | ₩18,867 | -0.49% | 39.5만 |
|---|
| 2026.02.13 | ₩19,055 | ₩19,805 | ₩18,800 | ₩19,042 | -0.07% | 25만 |
|---|
| 2026.02.12 | ₩19,712 | ₩20,181 | ₩18,492 | ₩18,841 | -4.42% | 39.6만 |
|---|
| 2026.02.11 | ₩20,087 | ₩20,770 | ₩19,149 | ₩19,832 | -1.27% | 20.8만 |
|---|
| 2026.02.10 | ₩20,114 | ₩20,690 | ₩19,872 | ₩20,060 | -0.27% | 25.7만 |
|---|
| 2026.02.09 | ₩20,543 | ₩20,583 | ₩19,671 | ₩20,087 | -2.22% | 31.8만 |
|---|
| 2026.02.06 | ₩20,811 | ₩21,444 | ₩19,960 | ₩20,583 | -1.09% | 40.9만 |
|---|
| 2026.02.05 | ₩21,628 | ₩22,097 | ₩20,127 | ₩20,234 | -6.44% | 46.1만 |
|---|
| 2026.02.04 | ₩23,008 | ₩23,249 | ₩21,548 | ₩21,936 | -4.66% | 36.8만 |
|---|
| 2026.02.03 | ₩22,526 | ₩23,772 | ₩22,352 | ₩22,794 | +1.19% | 37.1만 |
|---|
| 2026.02.02 | ₩22,311 | ₩23,343 | ₩22,255 | ₩22,459 | +0.66% | 27.5만 |
|---|
| 2026.01.30 | ₩22,512 | ₩22,995 | ₩21,762 | ₩22,512 | 0.00% | 29.7만 |
|---|
| 2026.01.29 | ₩22,673 | ₩23,330 | ₩22,358 | ₩22,660 | -0.06% | 31.2만 |
|---|
| 2026.01.28 | ₩22,566 | ₩22,599 | ₩21,641 | ₩22,231 | -1.48% | 27.5만 |
|---|
| 2026.01.27 | ₩22,070 | ₩22,499 | ₩21,970 | ₩22,472 | +1.82% | 32만 |
|---|
| 2026.01.26 | ₩22,285 | ₩22,727 | ₩21,628 | ₩22,003 | -1.26% | 56.8만 |
|---|
| 2026.01.23 | ₩23,424 | ₩24,067 | ₩22,224 | ₩22,432 | -4.23% | 33.4만 |
|---|
| 2026.01.22 | ₩22,740 | ₩24,442 | ₩22,250 | ₩23,571 | +3.65% | 42.5만 |
|---|
| 2026.01.21 | ₩22,244 | ₩22,901 | ₩21,802 | ₩22,740 | +2.23% | 62.1만 |
|---|
| 2026.01.20 | ₩21,829 | ₩23,035 | ₩21,079 | ₩22,405 | +2.64% | 55.5만 |
|---|
| 2026.01.16 | ₩22,325 | ₩22,995 | ₩22,157 | ₩22,445 | +0.54% | 46.4만 |
|---|
| 2026.01.15 | ₩24,147 | ₩24,187 | ₩22,311 | ₩22,365 | -7.38% | 37.6만 |
|---|
| 2026.01.14 | ₩23,464 | ₩24,147 | ₩23,209 | ₩24,147 | +2.91% | 45.5만 |
|---|
| 2026.01.13 | ₩23,236 | ₩23,598 | ₩22,151 | ₩23,491 | +1.10% | 29.1만 |
|---|
| 2026.01.12 | ₩24,053 | ₩24,181 | ₩22,043 | ₩23,357 | -2.90% | 61.8만 |
|---|
| 2026.01.09 | ₩22,459 | ₩24,643 | ₩22,459 | ₩24,053 | +7.10% | 44.3만 |
|---|
| 2026.01.08 | ₩23,410 | ₩23,491 | ₩21,735 | ₩22,191 | -5.21% | 42.3만 |
|---|
| 2026.01.07 | ₩22,070 | ₩23,202 | ₩21,775 | ₩23,008 | +4.25% | 87.7만 |
|---|
| 2026.01.06 | ₩21,507 | ₩21,896 | ₩21,186 | ₩21,695 | +0.87% | 62.9만 |
|---|
| 2026.01.05 | ₩21,990 | ₩22,110 | ₩20,958 | ₩21,588 | -1.83% | 40.6만 |
|---|
| 2026.01.02 | ₩22,740 | ₩22,780 | ₩21,541 | ₩21,950 | -3.48% | 26.9만 |
|---|
| 2025.12.31 | ₩21,641 | ₩22,579 | ₩21,348 | ₩22,553 | +4.21% | 35.3만 |
|---|
| 2025.12.30 | ₩22,084 | ₩22,084 | ₩21,306 | ₩21,601 | -2.18% | 39.9만 |
|---|
| 2025.12.29 | ₩22,472 | ₩22,901 | ₩21,976 | ₩22,124 | -1.55% | 35.7만 |
|---|
| 2025.12.26 | ₩23,142 | ₩23,176 | ₩22,392 | ₩22,512 | -2.72% | 27.6만 |
|---|
| 2025.12.24 | ₩23,464 | ₩23,839 | ₩23,110 | ₩23,142 | -1.37% | 22.1만 |
|---|
| 2025.12.23 | ₩24,321 | ₩24,777 | ₩23,357 | ₩23,517 | -3.31% | 37.9만 |
|---|
| 2025.12.22 | ₩23,946 | ₩24,750 | ₩23,893 | ₩24,549 | +2.52% | 63.1만 |
|---|
| 2025.12.19 | ₩23,852 | ₩24,630 | ₩23,450 | ₩23,584 | -1.12% | 276.3만 |
|---|
| 2025.12.18 | ₩23,584 | ₩24,790 | ₩23,424 | ₩23,638 | +0.23% | 44.2만 |
|---|
| 2025.12.17 | ₩24,254 | ₩25,594 | ₩23,705 | ₩24,094 | -0.66% | 39.7만 |
|---|
| 2025.12.16 | ₩24,616 | ₩25,099 | ₩23,625 | ₩24,321 | -1.20% | 56만 |
|---|
| 2025.12.15 | ₩25,058 | ₩25,688 | ₩23,986 | ₩24,603 | -1.82% | 93.4만 |
|---|
| 2025.12.12 | ₩25,420 | ₩26,238 | ₩24,549 | ₩24,764 | -2.58% | 210.1만 |
|---|
| 2025.12.11 | ₩25,755 | ₩26,372 | ₩24,898 | ₩25,259 | -1.93% | 35.1만 |
|---|
| 2025.12.10 | ₩25,072 | ₩25,782 | ₩24,228 | ₩25,608 | +2.14% | 43.8만 |
|---|
| 2025.12.09 | ₩25,286 | ₩25,795 | ₩24,790 | ₩25,085 | -0.79% | 55.4만 |
|---|
| 2025.12.08 | ₩24,757 | ₩25,742 | ₩24,522 | ₩25,313 | +2.25% | 40.8만 |
|---|
| 2025.12.05 | ₩25,326 | ₩25,702 | ₩24,362 | ₩24,388 | -3.70% | 70.4만 |
|---|
| 2025.12.04 | ₩24,281 | ₩25,447 | ₩23,801 | ₩25,139 | +3.53% | 43만 |
|---|
| 2025.12.03 | ₩23,209 | ₩24,402 | ₩22,780 | ₩24,335 | +4.85% | 31.2만 |
|---|
| 2025.12.02 | ₩23,383 | ₩24,120 | ₩22,629 | ₩22,981 | -1.72% | 46.4만 |
|---|
| 2025.12.01 | ₩24,335 | ₩24,636 | ₩23,156 | ₩23,223 | -4.57% | 57.1만 |
|---|
| 2025.11.28 | ₩25,420 | ₩25,460 | ₩24,455 | ₩24,871 | -2.16% | 25.7만 |
|---|
| 2025.11.26 | ₩24,656 | ₩25,460 | ₩24,268 | ₩25,460 | +3.26% | 33.1만 |
|---|
| 2025.11.25 | ₩25,447 | ₩25,728 | ₩24,563 | ₩24,737 | -2.79% | 114.1만 |
|---|
| 2025.11.24 | ₩24,174 | ₩25,434 | ₩23,926 | ₩25,300 | +4.66% | 195.7만 |
|---|
| 2025.11.21 | ₩21,615 | ₩24,335 | ₩21,213 | ₩24,174 | +11.84% | 78만 |
|---|
| 2025.11.20 | ₩20,717 | ₩22,834 | ₩20,194 | ₩21,682 | +4.66% | 81.1만 |
|---|
| 2025.11.19 | ₩20,904 | ₩21,440 | ₩20,295 | ₩20,342 | -2.69% | 57.8만 |
|---|
| 2025.11.18 | ₩20,073 | ₩21,186 | ₩19,671 | ₩20,864 | +3.94% | 44.4만 |
|---|
| 2025.11.17 | ₩19,779 | ₩20,677 | ₩19,591 | ₩20,167 | +1.96% | 55만 |
|---|
| 2025.11.14 | ₩19,109 | ₩20,234 | ₩19,042 | ₩19,805 | +3.65% | 46만 |
|---|
| 2025.11.13 | ₩19,980 | ₩20,422 | ₩18,740 | ₩19,109 | -4.36% | 42.3만 |
|---|
| 2025.11.12 | ₩19,846 | ₩20,636 | ₩19,551 | ₩19,980 | +0.68% | 63만 |
|---|
| 2025.11.11 | ₩18,492 | ₩20,583 | ₩18,358 | ₩19,738 | +6.74% | 94.6만 |
|---|
| 2025.11.10 | ₩19,805 | ₩20,476 | ₩18,412 | ₩18,666 | -5.75% | 66.1만 |
|---|
| 2025.11.07 | ₩19,457 | ₩19,913 | ₩18,593 | ₩19,618 | +0.83% | 65.4만 |
|---|
| 2025.11.06 | ₩18,921 | ₩20,053 | ₩18,693 | ₩19,524 | +3.19% | 131.9만 |
|---|
| 2025.11.05 | ₩19,752 | ₩19,946 | ₩18,867 | ₩18,948 | -4.07% | 51만 |
|---|
| 2025.11.04 | ₩21,159 | ₩21,581 | ₩19,430 | ₩19,752 | -6.65% | 64.2만 |
|---|
| 2025.11.03 | ₩21,481 | ₩22,311 | ₩20,757 | ₩21,414 | -0.31% | 59.5만 |
|---|
| 2025.10.31 | ₩21,990 | ₩22,660 | ₩21,340 | ₩21,775 | -0.98% | 53.9만 |
|---|
| 2025.10.30 | ₩21,119 | ₩22,526 | ₩20,663 | ₩22,057 | +4.44% | 45.7만 |
|---|
| 2025.10.29 | ₩22,968 | ₩23,115 | ₩21,159 | ₩21,280 | -7.35% | 73.6만 |
|---|
| 2025.10.28 | ₩22,914 | ₩23,732 | ₩22,218 | ₩22,901 | -0.06% | 52.2만 |
|---|
| 2025.10.27 | ₩23,182 | ₩23,584 | ₩22,445 | ₩22,780 | -1.73% | 59.7만 |
|---|
| 2025.10.24 | ₩22,754 | ₩23,410 | ₩22,573 | ₩22,968 | +0.94% | 66.1만 |
|---|
| 2025.10.23 | ₩22,030 | ₩22,780 | ₩21,407 | ₩22,673 | +2.92% | 79.8만 |
|---|
| 2025.10.22 | ₩22,847 | ₩23,059 | ₩21,105 | ₩22,043 | -3.52% | 96.8만 |
|---|
| 2025.10.21 | ₩21,856 | ₩23,326 | ₩21,856 | ₩22,861 | +4.60% | 97.9만 |
|---|
| 2025.10.20 | ₩22,995 | ₩23,169 | ₩19,169 | ₩21,789 | -5.24% | 241.4만 |
|---|
| 2025.10.17 | ₩24,576 | ₩25,099 | ₩24,053 | ₩24,455 | -0.49% | 37.7만 |
|---|
| 2025.10.16 | ₩25,420 | ₩25,782 | ₩24,717 | ₩25,032 | -1.53% | 80.1만 |
|---|
| 2025.10.15 | ₩23,276 | ₩25,460 | ₩22,948 | ₩25,206 | +8.29% | 70.1만 |
|---|
| 2025.10.14 | ₩23,611 | ₩24,375 | ₩22,057 | ₩23,196 | -1.76% | 90.8만 |
|---|
| 2025.10.13 | ₩24,857 | ₩26,412 | ₩23,391 | ₩24,804 | -0.22% | 95만 |
|---|
| 2025.10.10 | ₩24,697 | ₩24,697 | ₩23,437 | ₩23,826 | -3.53% | 38.7만 |
|---|