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 | ₩23,627 | ₩25,624 | ₩21,242 | ₩23,453 | -0.74% | 450.7만 |
| 2026.09.28–2026.10.02 | ₩25,745 | ₩25,986 | ₩23,533 | ₩23,627 | -8.22% | 374.2만 |
| 2026.09.21–2026.09.25 | ₩30,904 | ₩31,280 | ₩25,691 | ₩25,745 | -16.70% | 392.9만 |
| 2026.09.14–2026.09.18 | ₩30,663 | ₩31,652 | ₩29,296 | ₩30,341 | -1.05% | 335.7만 |
| 2026.09.08–2026.09.11 | ₩30,341 | ₩32,472 | ₩29,832 | ₩30,569 | +0.75% | 237.7만 |
| 2026.08.31–2026.09.04 | ₩31,293 | ₩32,633 | ₩30,301 | ₩31,052 | -0.77% | 201.7만 |
| 2026.08.24–2026.08.28 | ₩31,668 | ₩33,819 | ₩30,744 | ₩31,400 | -0.85% | 247.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,539 |
| ₩36,118 |
| ₩31,856 |
| ₩32,030 |
| -1.57% |
| 249.6만 |
| 2026.08.10–2026.08.14 | ₩37,297 | ₩38,061 | ₩30,556 | ₩32,539 | -12.76% | 470.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩35,984 | ₩38,101 | ₩33,960 | ₩37,605 | +4.51% | 330.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩36,667 | ₩38,758 | ₩33,973 | ₩36,319 | -0.95% | 301.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩37,217 | ₩37,967 | ₩35,756 | ₩36,211 | -2.70% | 180.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩38,242 | ₩38,563 | ₩35,702 | ₩37,203 | -2.72% | 228.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩38,865 | ₩41,532 | ₩37,237 | ₩38,744 | -0.31% | 426.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩36,064 | ₩40,071 | ₩35,642 | ₩38,865 | +7.77% | 460.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩31,521 | ₩37,498 | ₩31,199 | ₩36,010 | +14.24% | 821.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩29,390 | ₩31,842 | ₩27,849 | ₩31,132 | +5.93% | 330.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩27,540 | ₩29,691 | ₩26,361 | ₩29,068 | +5.55% | 275.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩29,122 | ₩29,142 | ₩25,584 | ₩26,803 | -7.96% | 261.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩29,243 | ₩30,583 | ₩28,251 | ₩29,149 | -0.32% | 191.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩28,036 | ₩29,430 | ₩24,954 | ₩29,055 | +3.63% | 217.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩30,140 | ₩31,869 | ₩26,629 | ₩27,112 | -10.05% | 422.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩28,988 | ₩31,896 | ₩28,988 | ₩30,261 | +4.39% | 183.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩30,207 | ₩31,213 | ₩28,237 | ₩29,041 | -3.86% | 168.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩31,816 | ₩32,151 | ₩29,777 | ₩30,355 | -4.59% | 239.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩28,465 | ₩32,499 | ₩28,264 | ₩32,177 | +13.04% | 284.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩28,921 | ₩29,497 | ₩27,567 | ₩28,304 | -2.13% | 282.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩25,637 | ₩28,814 | ₩23,627 | ₩28,773 | +12.23% | 357.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩24,927 | ₩26,133 | ₩23,694 | ₩24,619 | -1.24% | 215.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩25,919 | ₩26,830 | ₩23,962 | ₩24,673 | -4.81% | 301.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩24,485 | ₩27,138 | ₩23,614 | ₩25,718 | +5.04% | 309.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩21,724 | ₩25,356 | ₩21,604 | ₩24,753 | +13.94% | 319.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩20,719 | ₩24,304 | ₩20,270 | ₩22,488 | +8.54% | 387.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩18,963 | ₩22,354 | ₩18,427 | ₩20,746 | +9.40% | 238.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩20,545 | ₩20,773 | ₩18,494 | ₩19,044 | -7.31% | 142.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩22,314 | ₩23,775 | ₩19,962 | ₩20,585 | -7.75% | 188.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩22,287 | ₩23,332 | ₩21,630 | ₩22,515 | +1.02% | 177.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩21,831 | ₩24,445 | ₩21,081 | ₩22,434 | +2.76% | 193.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩24,056 | ₩24,190 | ₩22,046 | ₩22,448 | -6.69% | 220.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩21,992 | ₩24,646 | ₩20,960 | ₩24,056 | +9.38% | 277.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩22,475 | ₩22,904 | ₩21,309 | ₩21,952 | -2.33% | 137.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩23,949 | ₩24,780 | ₩22,394 | ₩22,515 | -5.99% | 150.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩25,061 | ₩25,691 | ₩23,426 | ₩23,587 | -5.88% | 509.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩24,760 | ₩26,375 | ₩24,230 | ₩24,766 | +0.03% | 385.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩24,337 | ₩25,704 | ₩22,631 | ₩24,391 | +0.22% | 248.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩24,177 | ₩25,731 | ₩23,929 | ₩24,874 | +2.88% | 368.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩19,781 | ₩24,337 | ₩19,593 | ₩24,177 | +22.22% | 316.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩19,808 | ₩20,639 | ₩18,360 | ₩19,808 | 0.00% | 312만 |
|---|
| 2025.11.03–2025.11.07 | ₩21,483 | ₩22,314 | ₩18,595 | ₩19,620 | -8.67% | 372만 |
|---|
| 2025.10.27–2025.10.31 | ₩23,185 | ₩23,734 | ₩20,665 | ₩21,778 | -6.07% | 285.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩22,997 | ₩23,413 | ₩19,171 | ₩22,971 | -0.12% | 581.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩24,860 | ₩26,415 | ₩22,059 | ₩24,458 | -1.62% | 373.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩24,699 | ₩24,699 | ₩23,440 | ₩23,828 | -3.53% | 38.7만 |
|---|