시장 데이터를 불러오는 중
전체 종목
바이오크리스트 파마슈티컬스 과거 주가
BioCryst Pharmaceuticals, Inc. - Common Stock · BCRX · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BioCryst Pharmaceuticals, Inc. - Common Stock · BCRX · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩11,082 | ₩11,524 | ₩11,082 | ₩11,457 | +3.39% | 230.8만 |
| 2026.10.08 | ₩11,203 | ₩11,256 | ₩10,894 | ₩11,109 | -0.84% | 512.2만 |
| 2026.10.07 | ₩10,600 | ₩11,296 | ₩10,533 | ₩11,256 | +6.19% | 512.1만 |
| 2026.10.06 | ₩10,921 | ₩10,921 | ₩10,546 | ₩10,653 | -2.45% | 393.9만 |
| 2026.10.05 | ₩10,948 | ₩11,055 | ₩10,613 | ₩10,854 | -0.86% | 471만 |
| 2026.10.02 | ₩10,881 | ₩10,988 | ₩10,613 | ₩10,948 | +0.62% | 614.9만 |
| 2026.10.01 | ₩11,122 | ₩11,229 | ₩10,814 | ₩10,881 | -2.17% | 687만 |
| 2026.09.30 | ₩11,095 | ₩11,283 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,162 |
| +0.60% |
| 1309.9만 |
| 2026.09.29 | ₩11,283 | ₩11,390 | ₩11,015 | ₩11,082 | -1.78% | 500.6만 |
|---|
| 2026.09.28 | ₩11,471 | ₩11,605 | ₩11,176 | ₩11,350 | -1.05% | 435.5만 |
|---|
| 2026.09.25 | ₩11,417 | ₩11,564 | ₩11,256 | ₩11,511 | +0.82% | 366.7만 |
|---|
| 2026.09.24 | ₩11,444 | ₩11,591 | ₩11,256 | ₩11,417 | -0.23% | 485.3만 |
|---|
| 2026.09.23 | ₩11,725 | ₩11,873 | ₩11,337 | ₩11,484 | -2.06% | 446.7만 |
|---|
| 2026.09.22 | ₩11,886 | ₩12,114 | ₩11,685 | ₩11,765 | -1.01% | 344.2만 |
|---|
| 2026.09.21 | ₩11,725 | ₩11,859 | ₩11,497 | ₩11,739 | +0.11% | 346.2만 |
|---|
| 2026.09.18 | ₩11,524 | ₩11,846 | ₩11,377 | ₩11,631 | +0.93% | 1274.7만 |
|---|
| 2026.09.17 | ₩11,444 | ₩11,698 | ₩11,296 | ₩11,658 | +1.87% | 522만 |
|---|
| 2026.09.16 | ₩10,921 | ₩11,323 | ₩10,868 | ₩11,296 | +3.44% | 586만 |
|---|
| 2026.09.15 | ₩10,975 | ₩11,028 | ₩10,747 | ₩10,935 | -0.37% | 611.3만 |
|---|
| 2026.09.14 | ₩10,948 | ₩11,229 | ₩10,854 | ₩11,028 | +0.73% | 509.7만 |
|---|
| 2026.09.11 | ₩11,122 | ₩11,256 | ₩10,868 | ₩10,881 | -2.17% | 358.6만 |
|---|
| 2026.09.10 | ₩11,176 | ₩11,337 | ₩10,787 | ₩11,109 | -0.60% | 900.1만 |
|---|
| 2026.09.09 | ₩12,154 | ₩12,368 | ₩11,792 | ₩11,806 | -2.87% | 514.7만 |
|---|
| 2026.09.08 | ₩12,221 | ₩12,596 | ₩12,007 | ₩12,154 | -0.55% | 968.7만 |
|---|
| 2026.09.04 | ₩13,400 | ₩13,534 | ₩13,266 | ₩13,347 | -0.40% | 149.6만 |
|---|
| 2026.09.03 | ₩13,601 | ₩13,695 | ₩13,320 | ₩13,521 | -0.59% | 197.4만 |
|---|
| 2026.09.02 | ₩13,400 | ₩13,708 | ₩13,172 | ₩13,628 | +1.70% | 312.9만 |
|---|
| 2026.09.01 | ₩13,025 | ₩13,347 | ₩12,904 | ₩13,293 | +2.06% | 335.7만 |
|---|
| 2026.08.31 | ₩13,025 | ₩13,025 | ₩12,677 | ₩12,998 | -0.21% | 275.6만 |
|---|
| 2026.08.28 | ₩13,159 | ₩13,347 | ₩13,025 | ₩13,159 | 0.00% | 270.3만 |
|---|
| 2026.08.27 | ₩13,065 | ₩13,293 | ₩12,797 | ₩13,226 | +1.23% | 247.9만 |
|---|
| 2026.08.26 | ₩13,092 | ₩13,266 | ₩13,012 | ₩13,172 | +0.61% | 185.9만 |
|---|
| 2026.08.25 | ₩13,119 | ₩13,293 | ₩12,998 | ₩13,172 | +0.41% | 233.3만 |
|---|
| 2026.08.24 | ₩12,730 | ₩13,079 | ₩12,703 | ₩12,971 | +1.89% | 201만 |
|---|
| 2026.08.21 | ₩13,025 | ₩13,280 | ₩12,703 | ₩12,797 | -1.75% | 248.8만 |
|---|
| 2026.08.20 | ₩13,293 | ₩13,387 | ₩12,864 | ₩12,945 | -2.62% | 232.9만 |
|---|
| 2026.08.19 | ₩13,306 | ₩13,548 | ₩13,092 | ₩13,494 | +1.41% | 290.7만 |
|---|
| 2026.08.18 | ₩13,253 | ₩13,320 | ₩12,797 | ₩12,998 | -1.92% | 212.2만 |
|---|
| 2026.08.17 | ₩13,025 | ₩13,440 | ₩12,931 | ₩13,320 | +2.26% | 212.2만 |
|---|
| 2026.08.14 | ₩12,971 | ₩13,132 | ₩12,677 | ₩13,052 | +0.62% | 382.1만 |
|---|
| 2026.08.13 | ₩14,191 | ₩14,244 | ₩12,998 | ₩13,146 | -7.37% | 458.3만 |
|---|
| 2026.08.12 | ₩13,842 | ₩14,311 | ₩13,534 | ₩14,191 | +2.52% | 386.6만 |
|---|
| 2026.08.11 | ₩13,213 | ₩14,191 | ₩13,105 | ₩13,856 | +4.87% | 503.4만 |
|---|
| 2026.08.10 | ₩12,502 | ₩13,213 | ₩12,435 | ₩13,186 | +5.47% | 401.7만 |
|---|
| 2026.08.07 | ₩12,730 | ₩12,958 | ₩12,368 | ₩12,569 | -1.26% | 438.3만 |
|---|
| 2026.08.06 | ₩12,114 | ₩12,770 | ₩12,033 | ₩12,462 | +2.88% | 404.4만 |
|---|
| 2026.08.05 | ₩12,650 | ₩12,958 | ₩11,806 | ₩12,154 | -3.92% | 609.4만 |
|---|
| 2026.08.04 | ₩11,819 | ₩12,114 | ₩11,739 | ₩12,087 | +2.27% | 292.1만 |
|---|
| 2026.08.03 | ₩12,060 | ₩12,167 | ₩11,752 | ₩11,806 | -2.11% | 319만 |
|---|
| 2026.07.31 | ₩12,288 | ₩12,395 | ₩11,966 | ₩12,033 | -2.07% | 292.9만 |
|---|
| 2026.07.30 | ₩12,650 | ₩12,730 | ₩12,261 | ₩12,382 | -2.12% | 232.3만 |
|---|
| 2026.07.29 | ₩12,945 | ₩13,119 | ₩12,744 | ₩12,770 | -1.35% | 219.5만 |
|---|
| 2026.07.28 | ₩12,918 | ₩13,119 | ₩12,744 | ₩13,052 | +1.04% | 287.5만 |
|---|
| 2026.07.27 | ₩12,918 | ₩13,280 | ₩12,837 | ₩12,837 | -0.62% | 431만 |
|---|
| 2026.07.24 | ₩12,610 | ₩12,717 | ₩12,462 | ₩12,516 | -0.74% | 185.2만 |
|---|
| 2026.07.23 | ₩12,489 | ₩12,703 | ₩12,395 | ₩12,569 | +0.64% | 163.5만 |
|---|
| 2026.07.22 | ₩12,556 | ₩12,985 | ₩12,543 | ₩12,744 | +1.49% | 255만 |
|---|
| 2026.07.21 | ₩12,301 | ₩12,636 | ₩12,208 | ₩12,623 | +2.61% | 229.1만 |
|---|
| 2026.07.20 | ₩12,569 | ₩12,703 | ₩12,208 | ₩12,208 | -2.88% | 238.4만 |
|---|
| 2026.07.17 | ₩12,047 | ₩12,489 | ₩11,993 | ₩12,449 | +3.34% | 327.3만 |
|---|
| 2026.07.16 | ₩12,529 | ₩12,650 | ₩12,181 | ₩12,208 | -2.57% | 356.1만 |
|---|
| 2026.07.15 | ₩13,105 | ₩13,280 | ₩12,288 | ₩12,610 | -3.78% | 681.4만 |
|---|
| 2026.07.14 | ₩13,280 | ₩13,373 | ₩12,891 | ₩13,052 | -1.72% | 396.8만 |
|---|
| 2026.07.13 | ₩13,574 | ₩13,708 | ₩13,132 | ₩13,280 | -2.17% | 314.8만 |
|---|
| 2026.07.10 | ₩14,325 | ₩14,365 | ₩13,775 | ₩14,003 | -2.25% | 335.9만 |
|---|
| 2026.07.09 | ₩14,941 | ₩15,035 | ₩14,325 | ₩14,365 | -3.86% | 398.2만 |
|---|
| 2026.07.08 | ₩14,673 | ₩14,995 | ₩14,084 | ₩14,888 | +1.46% | 742.9만 |
|---|
| 2026.07.07 | ₩13,856 | ₩14,780 | ₩13,400 | ₩14,727 | +6.29% | 1028만 |
|---|
| 2026.07.06 | ₩13,132 | ₩13,735 | ₩13,012 | ₩13,628 | +3.78% | 438만 |
|---|
| 2026.07.02 | ₩13,052 | ₩13,199 | ₩12,757 | ₩13,186 | +1.03% | 486만 |
|---|
| 2026.07.01 | ₩13,601 | ₩13,601 | ₩12,851 | ₩12,931 | -4.93% | 486.6만 |
|---|
| 2026.06.30 | ₩13,146 | ₩13,628 | ₩12,971 | ₩13,400 | +1.94% | 772만 |
|---|
| 2026.06.29 | ₩13,253 | ₩13,454 | ₩12,703 | ₩12,797 | -3.44% | 653.4만 |
|---|
| 2026.06.26 | ₩13,280 | ₩13,655 | ₩12,945 | ₩13,320 | +0.30% | 1098.7만 |
|---|
| 2026.06.25 | ₩13,400 | ₩14,660 | ₩12,998 | ₩13,266 | -1.00% | 1904만 |
|---|
| 2026.06.24 | ₩12,623 | ₩13,414 | ₩12,583 | ₩13,400 | +6.16% | 852만 |
|---|
| 2026.06.23 | ₩12,301 | ₩12,730 | ₩12,194 | ₩12,476 | +1.42% | 514.5만 |
|---|
| 2026.06.22 | ₩12,114 | ₩12,516 | ₩11,940 | ₩12,248 | +1.11% | 740.5만 |
|---|
| 2026.06.18 | ₩12,194 | ₩12,784 | ₩12,033 | ₩12,047 | -1.21% | 888.3만 |
|---|
| 2026.06.17 | ₩11,993 | ₩12,301 | ₩11,819 | ₩11,993 | 0.00% | 445.1만 |
|---|
| 2026.06.16 | ₩12,181 | ₩12,301 | ₩11,792 | ₩11,953 | -1.87% | 357.5만 |
|---|
| 2026.06.15 | ₩11,739 | ₩12,167 | ₩11,672 | ₩12,141 | +3.42% | 415.4만 |
|---|
| 2026.06.12 | ₩11,350 | ₩11,712 | ₩11,323 | ₩11,658 | +2.72% | 239.5만 |
|---|
| 2026.06.11 | ₩11,002 | ₩11,578 | ₩10,854 | ₩11,390 | +3.53% | 382만 |
|---|
| 2026.06.10 | ₩11,136 | ₩11,256 | ₩10,921 | ₩10,975 | -1.44% | 365.2만 |
|---|
| 2026.06.09 | ₩11,417 | ₩11,578 | ₩11,149 | ₩11,162 | -2.23% | 379.8만 |
|---|
| 2026.06.08 | ₩11,296 | ₩11,350 | ₩11,042 | ₩11,296 | 0.00% | 408.6만 |
|---|
| 2026.06.05 | ₩11,390 | ₩11,524 | ₩11,162 | ₩11,270 | -1.06% | 250.1만 |
|---|
| 2026.06.04 | ₩11,229 | ₩11,404 | ₩11,136 | ₩11,350 | +1.07% | 346.5만 |
|---|
| 2026.06.03 | ₩11,162 | ₩11,350 | ₩10,801 | ₩11,055 | -0.96% | 423만 |
|---|
| 2026.06.02 | ₩11,283 | ₩11,323 | ₩11,055 | ₩11,176 | -0.95% | 451.1만 |
|---|
| 2026.06.01 | ₩11,739 | ₩11,859 | ₩11,430 | ₩11,484 | -2.17% | 308.4만 |
|---|
| 2026.05.29 | ₩12,127 | ₩12,194 | ₩11,819 | ₩11,940 | -1.55% | 323.2만 |
|---|
| 2026.05.28 | ₩12,181 | ₩12,261 | ₩11,940 | ₩12,194 | +0.11% | 334.9만 |
|---|
| 2026.05.27 | ₩11,363 | ₩12,368 | ₩11,310 | ₩12,221 | +7.55% | 657.5만 |
|---|
| 2026.05.26 | ₩10,975 | ₩11,430 | ₩10,868 | ₩11,350 | +3.42% | 401.3만 |
|---|
| 2026.05.22 | ₩11,189 | ₩11,444 | ₩11,015 | ₩11,109 | -0.72% | 416.5만 |
|---|
| 2026.05.21 | ₩11,645 | ₩11,645 | ₩11,203 | ₩11,216 | -3.68% | 405.2만 |
|---|
| 2026.05.20 | ₩11,765 | ₩12,020 | ₩11,685 | ₩11,712 | -0.46% | 257.5만 |
|---|
| 2026.05.19 | ₩12,020 | ₩12,074 | ₩11,698 | ₩11,752 | -2.23% | 387.6만 |
|---|
| 2026.05.18 | ₩12,100 | ₩12,154 | ₩11,739 | ₩12,020 | -0.66% | 379.7만 |
|---|
| 2026.05.15 | ₩12,811 | ₩12,851 | ₩12,060 | ₩12,087 | -5.65% | 457.7만 |
|---|
| 2026.05.14 | ₩13,092 | ₩13,159 | ₩12,717 | ₩12,824 | -2.05% | 532.7만 |
|---|
| 2026.05.13 | ₩11,631 | ₩13,119 | ₩11,591 | ₩12,864 | +10.60% | 1894.9만 |
|---|
| 2026.05.12 | ₩11,591 | ₩11,846 | ₩11,511 | ₩11,792 | +1.73% | 332만 |
|---|
| 2026.05.11 | ₩11,618 | ₩11,792 | ₩11,417 | ₩11,497 | -1.04% | 371만 |
|---|
| 2026.05.08 | ₩12,007 | ₩12,047 | ₩11,471 | ₩11,551 | -3.79% | 616.5만 |
|---|
| 2026.05.07 | ₩11,792 | ₩11,980 | ₩11,484 | ₩11,926 | +1.14% | 554.9만 |
|---|
| 2026.05.06 | ₩11,564 | ₩11,940 | ₩10,439 | ₩11,832 | +2.32% | 901.3만 |
|---|
| 2026.05.05 | ₩12,355 | ₩12,476 | ₩11,980 | ₩12,100 | -2.06% | 374.5만 |
|---|
| 2026.05.04 | ₩12,275 | ₩12,596 | ₩12,087 | ₩12,328 | +0.44% | 345.4만 |
|---|
| 2026.05.01 | ₩12,275 | ₩12,502 | ₩12,181 | ₩12,315 | +0.33% | 230.7만 |
|---|
| 2026.04.30 | ₩12,074 | ₩12,556 | ₩12,007 | ₩12,275 | +1.66% | 332.1만 |
|---|
| 2026.04.29 | ₩12,087 | ₩12,315 | ₩11,806 | ₩12,047 | -0.33% | 331.4만 |
|---|
| 2026.04.28 | ₩12,114 | ₩12,261 | ₩11,792 | ₩11,873 | -1.99% | 255.7만 |
|---|
| 2026.04.27 | ₩11,899 | ₩12,328 | ₩11,899 | ₩11,926 | +0.23% | 308.7만 |
|---|
| 2026.04.24 | ₩11,698 | ₩11,993 | ₩11,551 | ₩11,980 | +2.41% | 262.3만 |
|---|
| 2026.04.23 | ₩12,100 | ₩12,221 | ₩11,658 | ₩11,739 | -2.99% | 246.5만 |
|---|
| 2026.04.22 | ₩11,497 | ₩12,087 | ₩11,497 | ₩12,074 | +5.01% | 372.6만 |
|---|
| 2026.04.21 | ₩12,328 | ₩12,422 | ₩11,471 | ₩11,497 | -6.74% | 507.9만 |
|---|
| 2026.04.20 | ₩12,596 | ₩12,663 | ₩12,181 | ₩12,315 | -2.23% | 320.4만 |
|---|
| 2026.04.17 | ₩12,904 | ₩12,958 | ₩12,636 | ₩12,730 | -1.35% | 365.7만 |
|---|
| 2026.04.16 | ₩12,663 | ₩12,837 | ₩12,502 | ₩12,757 | +0.74% | 432만 |
|---|
| 2026.04.15 | ₩13,065 | ₩13,092 | ₩12,569 | ₩12,650 | -3.18% | 484.2만 |
|---|
| 2026.04.14 | ₩12,583 | ₩12,971 | ₩12,556 | ₩12,958 | +2.98% | 371.2만 |
|---|
| 2026.04.13 | ₩12,744 | ₩12,811 | ₩12,516 | ₩12,610 | -1.05% | 319.5만 |
|---|
| 2026.04.10 | ₩13,253 | ₩13,266 | ₩12,717 | ₩12,811 | -3.34% | 443.2만 |
|---|
| 2026.04.09 | ₩13,012 | ₩13,373 | ₩13,012 | ₩13,253 | +1.85% | 460.8만 |
|---|
| 2026.04.08 | ₩12,931 | ₩13,293 | ₩12,918 | ₩13,105 | +1.35% | 864.9만 |
|---|
| 2026.04.07 | ₩12,623 | ₩12,891 | ₩12,261 | ₩12,851 | +1.80% | 292.4만 |
|---|
| 2026.04.06 | ₩12,033 | ₩12,971 | ₩11,993 | ₩12,690 | +5.46% | 346.2만 |
|---|
| 2026.04.02 | ₩12,476 | ₩12,529 | ₩11,953 | ₩12,087 | -3.11% | 782.5만 |
|---|
| 2026.04.01 | ₩12,784 | ₩12,945 | ₩12,422 | ₩12,569 | -1.68% | 490.7만 |
|---|
| 2026.03.31 | ₩12,824 | ₩12,985 | ₩12,462 | ₩12,757 | -0.52% | 565.5만 |
|---|
| 2026.03.30 | ₩12,435 | ₩12,757 | ₩12,288 | ₩12,663 | +1.83% | 298.7만 |
|---|
| 2026.03.27 | ₩12,851 | ₩13,038 | ₩12,502 | ₩12,502 | -2.71% | 432.5만 |
|---|
| 2026.03.26 | ₩12,315 | ₩12,985 | ₩11,913 | ₩12,811 | +4.03% | 661.8만 |
|---|
| 2026.03.25 | ₩13,266 | ₩13,548 | ₩12,395 | ₩12,596 | -5.05% | 773.7만 |
|---|
| 2026.03.24 | ₩13,574 | ₩13,574 | ₩12,623 | ₩12,945 | -4.64% | 1114.6만 |
|---|
| 2026.03.23 | ₩13,172 | ₩13,454 | ₩12,904 | ₩13,132 | -0.31% | 924.2만 |
|---|
| 2026.03.20 | ₩13,038 | ₩13,829 | ₩12,918 | ₩12,998 | -0.31% | 1314.9만 |
|---|
| 2026.03.19 | ₩12,261 | ₩13,373 | ₩12,127 | ₩13,146 | +7.21% | 923.5만 |
|---|
| 2026.03.18 | ₩12,301 | ₩12,315 | ₩11,940 | ₩12,275 | -0.22% | 462.9만 |
|---|
| 2026.03.17 | ₩12,462 | ₩12,824 | ₩11,993 | ₩12,342 | -0.97% | 601.3만 |
|---|
| 2026.03.16 | ₩11,015 | ₩12,864 | ₩10,988 | ₩12,462 | +13.14% | 1987.5만 |
|---|
| 2026.03.13 | ₩11,323 | ₩11,444 | ₩10,921 | ₩11,015 | -2.72% | 551.7만 |
|---|
| 2026.03.12 | ₩11,390 | ₩11,497 | ₩11,176 | ₩11,229 | -1.41% | 425.7만 |
|---|
| 2026.03.11 | ₩11,645 | ₩11,779 | ₩11,243 | ₩11,377 | -2.30% | 305.6만 |
|---|
| 2026.03.10 | ₩11,564 | ₩11,926 | ₩11,564 | ₩11,725 | +1.39% | 400.6만 |
|---|
| 2026.03.09 | ₩11,363 | ₩11,618 | ₩11,243 | ₩11,551 | +1.65% | 542.8만 |
|---|
| 2026.03.06 | ₩11,256 | ₩11,404 | ₩11,136 | ₩11,363 | +0.95% | 347.4만 |
|---|
| 2026.03.05 | ₩11,363 | ₩11,578 | ₩11,256 | ₩11,390 | +0.24% | 778.9만 |
|---|
| 2026.03.04 | ₩11,605 | ₩11,685 | ₩11,243 | ₩11,484 | -1.04% | 491.1만 |
|---|
| 2026.03.03 | ₩11,404 | ₩11,873 | ₩11,323 | ₩11,645 | +2.12% | 518.6만 |
|---|
| 2026.03.02 | ₩11,591 | ₩11,873 | ₩11,430 | ₩11,564 | -0.23% | 592만 |
|---|
| 2026.02.27 | ₩10,653 | ₩11,832 | ₩10,600 | ₩11,725 | +10.06% | 1487.6만 |
|---|
| 2026.02.26 | ₩10,988 | ₩10,988 | ₩10,171 | ₩10,586 | -3.66% | 807.7만 |
|---|
| 2026.02.25 | ₩10,278 | ₩10,305 | ₩10,010 | ₩10,117 | -1.56% | 337.3만 |
|---|
| 2026.02.24 | ₩10,238 | ₩10,318 | ₩10,131 | ₩10,198 | -0.39% | 195.1만 |
|---|
| 2026.02.23 | ₩9,983 | ₩10,198 | ₩9,943 | ₩10,157 | +1.74% | 263.7만 |
|---|
| 2026.02.20 | ₩10,010 | ₩10,050 | ₩9,796 | ₩9,983 | -0.27% | 260.3만 |
|---|
| 2026.02.19 | ₩9,729 | ₩10,023 | ₩9,595 | ₩10,023 | +3.03% | 263.8만 |
|---|
| 2026.02.18 | ₩9,340 | ₩9,863 | ₩9,340 | ₩9,729 | +4.16% | 467.6만 |
|---|
| 2026.02.17 | ₩9,085 | ₩9,394 | ₩9,059 | ₩9,313 | +2.51% | 379.9만 |
|---|
| 2026.02.13 | ₩9,206 | ₩9,260 | ₩9,005 | ₩9,059 | -1.60% | 450.8만 |
|---|
| 2026.02.12 | ₩9,139 | ₩9,193 | ₩8,858 | ₩9,112 | -0.29% | 202.5만 |
|---|
| 2026.02.11 | ₩8,750 | ₩9,260 | ₩8,657 | ₩9,166 | +4.75% | 372.5만 |
|---|
| 2026.02.10 | ₩8,456 | ₩8,898 | ₩8,442 | ₩8,777 | +3.80% | 528.8만 |
|---|
| 2026.02.09 | ₩8,496 | ₩8,549 | ₩8,389 | ₩8,442 | -0.63% | 176.3만 |
|---|
| 2026.02.06 | ₩8,630 | ₩8,630 | ₩8,389 | ₩8,549 | -0.93% | 634.6만 |
|---|
| 2026.02.05 | ₩8,630 | ₩8,804 | ₩8,348 | ₩8,362 | -3.11% | 451.7만 |
|---|
| 2026.02.04 | ₩9,005 | ₩9,059 | ₩8,576 | ₩8,603 | -4.46% | 442.1만 |
|---|
| 2026.02.03 | ₩8,858 | ₩9,045 | ₩8,777 | ₩8,978 | +1.36% | 413.6만 |
|---|
| 2026.02.02 | ₩8,777 | ₩9,045 | ₩8,670 | ₩8,884 | +1.22% | 372.2만 |
|---|
| 2026.01.30 | ₩8,858 | ₩9,045 | ₩8,603 | ₩8,817 | -0.45% | 329.5만 |
|---|
| 2026.01.29 | ₩8,925 | ₩9,112 | ₩8,844 | ₩8,938 | +0.15% | 363.8만 |
|---|
| 2026.01.28 | ₩9,059 | ₩9,152 | ₩8,858 | ₩8,925 | -1.48% | 271.1만 |
|---|
| 2026.01.27 | ₩9,126 | ₩9,300 | ₩8,831 | ₩9,059 | -0.73% | 471만 |
|---|
| 2026.01.26 | ₩9,099 | ₩9,474 | ₩9,018 | ₩9,193 | +1.03% | 550.4만 |
|---|
| 2026.01.23 | ₩9,005 | ₩9,581 | ₩8,978 | ₩9,099 | +1.04% | 481.1만 |
|---|
| 2026.01.22 | ₩8,965 | ₩9,206 | ₩8,884 | ₩9,045 | +0.90% | 669.4만 |
|---|
| 2026.01.21 | ₩8,925 | ₩9,032 | ₩8,844 | ₩9,005 | +0.90% | 330.8만 |
|---|
| 2026.01.20 | ₩8,710 | ₩8,978 | ₩8,657 | ₩8,938 | +2.62% | 541.7만 |
|---|
| 2026.01.16 | ₩9,541 | ₩9,608 | ₩8,817 | ₩8,925 | -6.46% | 675.9만 |
|---|
| 2026.01.15 | ₩9,099 | ₩9,742 | ₩8,898 | ₩9,608 | +5.60% | 748.8만 |
|---|
| 2026.01.14 | ₩9,005 | ₩9,179 | ₩8,965 | ₩9,085 | +0.89% | 466.3만 |
|---|
| 2026.01.13 | ₩9,554 | ₩9,554 | ₩8,965 | ₩9,045 | -5.33% | 644.2만 |
|---|
| 2026.01.12 | ₩9,782 | ₩9,822 | ₩9,367 | ₩9,501 | -2.88% | 780.6만 |
|---|
| 2026.01.09 | ₩10,251 | ₩10,774 | ₩9,889 | ₩9,916 | -3.27% | 605.7만 |
|---|
| 2026.01.08 | ₩10,519 | ₩10,600 | ₩10,077 | ₩10,211 | -2.93% | 369.3만 |
|---|
| 2026.01.07 | ₩10,171 | ₩10,787 | ₩10,131 | ₩10,613 | +4.35% | 390.2만 |
|---|
| 2026.01.06 | ₩9,889 | ₩10,224 | ₩9,863 | ₩10,157 | +2.71% | 498.2만 |
|---|
| 2026.01.05 | ₩9,930 | ₩10,090 | ₩9,662 | ₩9,930 | 0.00% | 441.2만 |
|---|
| 2026.01.02 | ₩10,479 | ₩10,586 | ₩9,997 | ₩10,050 | -4.09% | 281.9만 |
|---|
| 2025.12.31 | ₩10,278 | ₩10,492 | ₩10,251 | ₩10,452 | +1.69% | 294.1만 |
|---|
| 2025.12.30 | ₩10,251 | ₩10,305 | ₩10,104 | ₩10,265 | +0.13% | 313.6만 |
|---|
| 2025.12.29 | ₩10,198 | ₩10,412 | ₩10,077 | ₩10,332 | +1.31% | 229.7만 |
|---|
| 2025.12.26 | ₩10,305 | ₩10,305 | ₩10,090 | ₩10,224 | -0.78% | 162.6만 |
|---|
| 2025.12.24 | ₩10,023 | ₩10,399 | ₩10,010 | ₩10,318 | +2.94% | 145.8만 |
|---|
| 2025.12.23 | ₩10,171 | ₩10,238 | ₩9,970 | ₩10,090 | -0.79% | 214만 |
|---|
| 2025.12.22 | ₩9,916 | ₩10,305 | ₩9,849 | ₩10,198 | +2.84% | 355.5만 |
|---|
| 2025.12.19 | ₩9,702 | ₩10,131 | ₩9,635 | ₩9,930 | +2.35% | 623.6만 |
|---|
| 2025.12.18 | ₩9,635 | ₩9,889 | ₩9,541 | ₩9,769 | +1.39% | 374.3만 |
|---|
| 2025.12.17 | ₩9,956 | ₩10,157 | ₩9,528 | ₩9,554 | -4.04% | 469.9만 |
|---|
| 2025.12.16 | ₩10,198 | ₩10,318 | ₩9,863 | ₩10,010 | -1.84% | 324.6만 |
|---|
| 2025.12.15 | ₩10,238 | ₩10,613 | ₩9,970 | ₩10,171 | -0.65% | 495.4만 |
|---|
| 2025.12.12 | ₩10,479 | ₩10,479 | ₩9,688 | ₩10,144 | -3.20% | 522.3만 |
|---|
| 2025.12.11 | ₩10,291 | ₩10,412 | ₩10,104 | ₩10,157 | -1.30% | 265.7만 |
|---|
| 2025.12.10 | ₩10,211 | ₩10,305 | ₩10,064 | ₩10,265 | +0.52% | 273.5만 |
|---|
| 2025.12.09 | ₩10,318 | ₩10,519 | ₩10,224 | ₩10,238 | -0.78% | 322.1만 |
|---|
| 2025.12.08 | ₩10,332 | ₩10,693 | ₩10,265 | ₩10,318 | -0.13% | 381.7만 |
|---|
| 2025.12.05 | ₩10,506 | ₩10,626 | ₩9,983 | ₩10,171 | -3.19% | 320만 |
|---|
| 2025.12.04 | ₩10,519 | ₩10,948 | ₩10,439 | ₩10,492 | -0.25% | 672.5만 |
|---|
| 2025.12.03 | ₩9,528 | ₩10,559 | ₩9,528 | ₩10,519 | +10.41% | 760.4만 |
|---|
| 2025.12.02 | ₩9,608 | ₩9,782 | ₩9,541 | ₩9,595 | -0.14% | 357.1만 |
|---|
| 2025.12.01 | ₩9,487 | ₩9,648 | ₩9,407 | ₩9,554 | +0.71% | 320만 |
|---|
| 2025.11.28 | ₩9,568 | ₩9,688 | ₩9,447 | ₩9,621 | +0.56% | 148.5만 |
|---|
| 2025.11.26 | ₩9,179 | ₩9,568 | ₩9,126 | ₩9,514 | +3.65% | 373.1만 |
|---|
| 2025.11.25 | ₩9,260 | ₩9,394 | ₩8,992 | ₩9,179 | -0.87% | 524.4만 |
|---|
| 2025.11.24 | ₩9,380 | ₩9,447 | ₩8,992 | ₩9,152 | -2.43% | 494.2만 |
|---|
| 2025.11.21 | ₩9,420 | ₩9,608 | ₩9,313 | ₩9,340 | -0.85% | 390.7만 |
|---|
| 2025.11.20 | ₩9,434 | ₩9,501 | ₩9,233 | ₩9,420 | -0.14% | 357.3만 |
|---|
| 2025.11.19 | ₩9,394 | ₩9,474 | ₩9,018 | ₩9,286 | -1.14% | 323.5만 |
|---|
| 2025.11.18 | ₩9,380 | ₩9,554 | ₩9,340 | ₩9,380 | 0.00% | 246.6만 |
|---|
| 2025.11.17 | ₩9,514 | ₩9,662 | ₩9,380 | ₩9,420 | -0.99% | 326.1만 |
|---|
| 2025.11.14 | ₩9,219 | ₩9,635 | ₩9,179 | ₩9,487 | +2.91% | 368만 |
|---|
| 2025.11.13 | ₩9,568 | ₩9,688 | ₩9,246 | ₩9,246 | -3.36% | 483.2만 |
|---|
| 2025.11.12 | ₩9,675 | ₩9,809 | ₩9,568 | ₩9,621 | -0.55% | 344.3만 |
|---|
| 2025.11.11 | ₩9,608 | ₩9,822 | ₩9,528 | ₩9,688 | +0.84% | 366.4만 |
|---|
| 2025.11.10 | ₩9,581 | ₩9,742 | ₩9,487 | ₩9,648 | +0.70% | 377.9만 |
|---|
| 2025.11.07 | ₩9,420 | ₩9,541 | ₩9,166 | ₩9,501 | +0.85% | 577만 |
|---|
| 2025.11.06 | ₩9,568 | ₩9,581 | ₩9,206 | ₩9,420 | -1.54% | 496.7만 |
|---|
| 2025.11.05 | ₩9,193 | ₩9,675 | ₩9,112 | ₩9,608 | +4.52% | 578.6만 |
|---|
| 2025.11.04 | ₩8,978 | ₩9,246 | ₩8,724 | ₩9,059 | +0.90% | 881.9만 |
|---|
| 2025.11.03 | ₩9,581 | ₩9,729 | ₩9,045 | ₩9,193 | -4.06% | 982.2만 |
|---|
| 2025.10.31 | ₩9,755 | ₩10,010 | ₩9,621 | ₩9,809 | +0.55% | 572.9만 |
|---|
| 2025.10.30 | ₩9,796 | ₩9,956 | ₩9,662 | ₩9,715 | -0.82% | 488.1만 |
|---|
| 2025.10.29 | ₩9,621 | ₩9,889 | ₩9,608 | ₩9,796 | +1.81% | 507.6만 |
|---|
| 2025.10.28 | ₩9,796 | ₩9,822 | ₩9,608 | ₩9,702 | -0.96% | 604.1만 |
|---|
| 2025.10.27 | ₩9,729 | ₩9,836 | ₩9,608 | ₩9,796 | +0.69% | 422만 |
|---|
| 2025.10.24 | ₩9,688 | ₩9,836 | ₩9,581 | ₩9,648 | -0.41% | 390.2만 |
|---|
| 2025.10.23 | ₩9,447 | ₩9,702 | ₩9,340 | ₩9,635 | +1.99% | 380.6만 |
|---|
| 2025.10.22 | ₩9,367 | ₩9,595 | ₩9,206 | ₩9,487 | +1.29% | 621.1만 |
|---|
| 2025.10.21 | ₩9,206 | ₩9,367 | ₩9,045 | ₩9,367 | +1.75% | 326.3만 |
|---|
| 2025.10.20 | ₩8,938 | ₩9,286 | ₩8,831 | ₩9,286 | +3.90% | 647.4만 |
|---|
| 2025.10.17 | ₩8,938 | ₩8,951 | ₩8,630 | ₩8,884 | -0.60% | 757.6만 |
|---|
| 2025.10.16 | ₩9,206 | ₩9,273 | ₩8,978 | ₩9,005 | -2.18% | 1048.4만 |
|---|
| 2025.10.15 | ₩8,750 | ₩9,219 | ₩8,657 | ₩9,126 | +4.29% | 1580.5만 |
|---|
| 2025.10.14 | ₩8,871 | ₩9,353 | ₩8,040 | ₩8,603 | -3.02% | 3694만 |
|---|
| 2025.10.13 | ₩9,688 | ₩9,742 | ₩9,327 | ₩9,434 | -2.63% | 335.6만 |
|---|
| 2025.10.10 | ₩9,729 | ₩9,809 | ₩9,487 | ₩9,675 | -0.55% | 329.2만 |
|---|