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 | ₩11,094 | ₩11,537 | ₩11,094 | ₩11,470 | +3.39% | 230.8만 |
| 2026.10.08 | ₩11,215 | ₩11,268 | ₩10,906 | ₩11,121 | -0.84% | 512.2만 |
| 2026.10.07 | ₩10,611 | ₩11,309 | ₩10,544 | ₩11,268 | +6.19% | 512.1만 |
| 2026.10.06 | ₩10,933 | ₩10,933 | ₩10,557 | ₩10,665 | -2.45% | 393.9만 |
| 2026.10.05 | ₩10,960 | ₩11,067 | ₩10,624 | ₩10,866 | -0.86% | 471만 |
| 2026.10.02 | ₩10,893 | ₩11,000 | ₩10,624 | ₩10,960 | +0.62% | 614.9만 |
| 2026.10.01 | ₩11,134 | ₩11,242 | ₩10,826 | ₩10,893 | -2.17% | 687만 |
| 2026.09.30 | ₩11,107 | ₩11,295 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,174 |
| +0.60% |
| 1309.9만 |
| 2026.09.29 | ₩11,295 | ₩11,402 | ₩11,027 | ₩11,094 | -1.78% | 500.6만 |
|---|
| 2026.09.28 | ₩11,483 | ₩11,617 | ₩11,188 | ₩11,362 | -1.05% | 435.5만 |
|---|
| 2026.09.25 | ₩11,429 | ₩11,577 | ₩11,268 | ₩11,523 | +0.82% | 366.7만 |
|---|
| 2026.09.24 | ₩11,456 | ₩11,604 | ₩11,268 | ₩11,429 | -0.23% | 485.3만 |
|---|
| 2026.09.23 | ₩11,738 | ₩11,885 | ₩11,349 | ₩11,496 | -2.06% | 446.7만 |
|---|
| 2026.09.22 | ₩11,899 | ₩12,127 | ₩11,698 | ₩11,778 | -1.01% | 344.2만 |
|---|
| 2026.09.21 | ₩11,738 | ₩11,872 | ₩11,510 | ₩11,751 | +0.11% | 346.2만 |
|---|
| 2026.09.18 | ₩11,537 | ₩11,859 | ₩11,389 | ₩11,644 | +0.93% | 1274.7만 |
|---|
| 2026.09.17 | ₩11,456 | ₩11,711 | ₩11,309 | ₩11,671 | +1.87% | 522만 |
|---|
| 2026.09.16 | ₩10,933 | ₩11,335 | ₩10,879 | ₩11,309 | +3.44% | 586만 |
|---|
| 2026.09.15 | ₩10,987 | ₩11,040 | ₩10,759 | ₩10,946 | -0.37% | 611.3만 |
|---|
| 2026.09.14 | ₩10,960 | ₩11,242 | ₩10,866 | ₩11,040 | +0.73% | 509.7만 |
|---|
| 2026.09.11 | ₩11,134 | ₩11,268 | ₩10,879 | ₩10,893 | -2.17% | 358.6만 |
|---|
| 2026.09.10 | ₩11,188 | ₩11,349 | ₩10,799 | ₩11,121 | -0.60% | 900.1만 |
|---|
| 2026.09.09 | ₩12,167 | ₩12,382 | ₩11,805 | ₩11,818 | -2.87% | 514.7만 |
|---|
| 2026.09.08 | ₩12,234 | ₩12,610 | ₩12,020 | ₩12,167 | -0.55% | 968.7만 |
|---|
| 2026.09.04 | ₩13,415 | ₩13,549 | ₩13,281 | ₩13,361 | -0.40% | 149.6만 |
|---|
| 2026.09.03 | ₩13,616 | ₩13,710 | ₩13,334 | ₩13,535 | -0.59% | 197.4만 |
|---|
| 2026.09.02 | ₩13,415 | ₩13,723 | ₩13,187 | ₩13,643 | +1.70% | 312.9만 |
|---|
| 2026.09.01 | ₩13,039 | ₩13,361 | ₩12,918 | ₩13,307 | +2.06% | 335.7만 |
|---|
| 2026.08.31 | ₩13,039 | ₩13,039 | ₩12,690 | ₩13,012 | -0.21% | 275.6만 |
|---|
| 2026.08.28 | ₩13,173 | ₩13,361 | ₩13,039 | ₩13,173 | 0.00% | 270.3만 |
|---|
| 2026.08.27 | ₩13,079 | ₩13,307 | ₩12,811 | ₩13,240 | +1.23% | 247.9만 |
|---|
| 2026.08.26 | ₩13,106 | ₩13,281 | ₩13,026 | ₩13,187 | +0.61% | 185.9만 |
|---|
| 2026.08.25 | ₩13,133 | ₩13,307 | ₩13,012 | ₩13,187 | +0.41% | 233.3만 |
|---|
| 2026.08.24 | ₩12,744 | ₩13,093 | ₩12,717 | ₩12,985 | +1.89% | 201만 |
|---|
| 2026.08.21 | ₩13,039 | ₩13,294 | ₩12,717 | ₩12,811 | -1.75% | 248.8만 |
|---|
| 2026.08.20 | ₩13,307 | ₩13,401 | ₩12,878 | ₩12,959 | -2.62% | 232.9만 |
|---|
| 2026.08.19 | ₩13,321 | ₩13,562 | ₩13,106 | ₩13,509 | +1.41% | 290.7만 |
|---|
| 2026.08.18 | ₩13,267 | ₩13,334 | ₩12,811 | ₩13,012 | -1.92% | 212.2만 |
|---|
| 2026.08.17 | ₩13,039 | ₩13,455 | ₩12,945 | ₩13,334 | +2.26% | 212.2만 |
|---|
| 2026.08.14 | ₩12,985 | ₩13,146 | ₩12,690 | ₩13,066 | +0.62% | 382.1만 |
|---|
| 2026.08.13 | ₩14,206 | ₩14,260 | ₩13,012 | ₩13,160 | -7.37% | 458.3만 |
|---|
| 2026.08.12 | ₩13,857 | ₩14,327 | ₩13,549 | ₩14,206 | +2.52% | 386.6만 |
|---|
| 2026.08.11 | ₩13,227 | ₩14,206 | ₩13,120 | ₩13,871 | +4.87% | 503.4만 |
|---|
| 2026.08.10 | ₩12,516 | ₩13,227 | ₩12,449 | ₩13,200 | +5.47% | 401.7만 |
|---|
| 2026.08.07 | ₩12,744 | ₩12,972 | ₩12,382 | ₩12,583 | -1.26% | 438.3만 |
|---|
| 2026.08.06 | ₩12,127 | ₩12,784 | ₩12,046 | ₩12,476 | +2.88% | 404.4만 |
|---|
| 2026.08.05 | ₩12,663 | ₩12,972 | ₩11,818 | ₩12,167 | -3.92% | 609.4만 |
|---|
| 2026.08.04 | ₩11,832 | ₩12,127 | ₩11,751 | ₩12,100 | +2.27% | 292.1만 |
|---|
| 2026.08.03 | ₩12,073 | ₩12,181 | ₩11,765 | ₩11,818 | -2.11% | 319만 |
|---|
| 2026.07.31 | ₩12,301 | ₩12,409 | ₩11,979 | ₩12,046 | -2.07% | 292.9만 |
|---|
| 2026.07.30 | ₩12,663 | ₩12,744 | ₩12,274 | ₩12,395 | -2.12% | 232.3만 |
|---|
| 2026.07.29 | ₩12,959 | ₩13,133 | ₩12,757 | ₩12,784 | -1.35% | 219.5만 |
|---|
| 2026.07.28 | ₩12,932 | ₩13,133 | ₩12,757 | ₩13,066 | +1.04% | 287.5만 |
|---|
| 2026.07.27 | ₩12,932 | ₩13,294 | ₩12,851 | ₩12,851 | -0.62% | 431만 |
|---|
| 2026.07.24 | ₩12,623 | ₩12,731 | ₩12,476 | ₩12,529 | -0.74% | 185.2만 |
|---|
| 2026.07.23 | ₩12,502 | ₩12,717 | ₩12,409 | ₩12,583 | +0.64% | 163.5만 |
|---|
| 2026.07.22 | ₩12,570 | ₩12,999 | ₩12,556 | ₩12,757 | +1.49% | 255만 |
|---|
| 2026.07.21 | ₩12,315 | ₩12,650 | ₩12,221 | ₩12,637 | +2.61% | 229.1만 |
|---|
| 2026.07.20 | ₩12,583 | ₩12,717 | ₩12,221 | ₩12,221 | -2.88% | 238.4만 |
|---|
| 2026.07.17 | ₩12,060 | ₩12,502 | ₩12,006 | ₩12,462 | +3.34% | 327.3만 |
|---|
| 2026.07.16 | ₩12,543 | ₩12,663 | ₩12,194 | ₩12,221 | -2.57% | 356.1만 |
|---|
| 2026.07.15 | ₩13,120 | ₩13,294 | ₩12,301 | ₩12,623 | -3.78% | 681.4만 |
|---|
| 2026.07.14 | ₩13,294 | ₩13,388 | ₩12,905 | ₩13,066 | -1.72% | 396.8만 |
|---|
| 2026.07.13 | ₩13,589 | ₩13,723 | ₩13,146 | ₩13,294 | -2.17% | 314.8만 |
|---|
| 2026.07.10 | ₩14,340 | ₩14,381 | ₩13,790 | ₩14,018 | -2.25% | 335.9만 |
|---|
| 2026.07.09 | ₩14,957 | ₩15,051 | ₩14,340 | ₩14,381 | -3.86% | 398.2만 |
|---|
| 2026.07.08 | ₩14,689 | ₩15,011 | ₩14,099 | ₩14,904 | +1.46% | 742.9만 |
|---|
| 2026.07.07 | ₩13,871 | ₩14,796 | ₩13,415 | ₩14,743 | +6.29% | 1028만 |
|---|
| 2026.07.06 | ₩13,146 | ₩13,750 | ₩13,026 | ₩13,643 | +3.78% | 438만 |
|---|
| 2026.07.02 | ₩13,066 | ₩13,213 | ₩12,771 | ₩13,200 | +1.03% | 486만 |
|---|
| 2026.07.01 | ₩13,616 | ₩13,616 | ₩12,865 | ₩12,945 | -4.93% | 486.6만 |
|---|
| 2026.06.30 | ₩13,160 | ₩13,643 | ₩12,985 | ₩13,415 | +1.94% | 772만 |
|---|
| 2026.06.29 | ₩13,267 | ₩13,468 | ₩12,717 | ₩12,811 | -3.44% | 653.4만 |
|---|
| 2026.06.26 | ₩13,294 | ₩13,670 | ₩12,959 | ₩13,334 | +0.30% | 1098.7만 |
|---|
| 2026.06.25 | ₩13,415 | ₩14,676 | ₩13,012 | ₩13,281 | -1.00% | 1904만 |
|---|
| 2026.06.24 | ₩12,637 | ₩13,428 | ₩12,596 | ₩13,415 | +6.16% | 852만 |
|---|
| 2026.06.23 | ₩12,315 | ₩12,744 | ₩12,207 | ₩12,489 | +1.42% | 514.5만 |
|---|
| 2026.06.22 | ₩12,127 | ₩12,529 | ₩11,952 | ₩12,261 | +1.11% | 740.5만 |
|---|
| 2026.06.18 | ₩12,207 | ₩12,798 | ₩12,046 | ₩12,060 | -1.21% | 888.3만 |
|---|
| 2026.06.17 | ₩12,006 | ₩12,315 | ₩11,832 | ₩12,006 | 0.00% | 445.1만 |
|---|
| 2026.06.16 | ₩12,194 | ₩12,315 | ₩11,805 | ₩11,966 | -1.87% | 357.5만 |
|---|
| 2026.06.15 | ₩11,751 | ₩12,181 | ₩11,684 | ₩12,154 | +3.42% | 415.4만 |
|---|
| 2026.06.12 | ₩11,362 | ₩11,724 | ₩11,335 | ₩11,671 | +2.72% | 239.5만 |
|---|
| 2026.06.11 | ₩11,013 | ₩11,590 | ₩10,866 | ₩11,402 | +3.53% | 382만 |
|---|
| 2026.06.10 | ₩11,148 | ₩11,268 | ₩10,933 | ₩10,987 | -1.44% | 365.2만 |
|---|
| 2026.06.09 | ₩11,429 | ₩11,590 | ₩11,161 | ₩11,174 | -2.23% | 379.8만 |
|---|
| 2026.06.08 | ₩11,309 | ₩11,362 | ₩11,054 | ₩11,309 | 0.00% | 408.6만 |
|---|
| 2026.06.05 | ₩11,402 | ₩11,537 | ₩11,174 | ₩11,282 | -1.06% | 250.1만 |
|---|
| 2026.06.04 | ₩11,242 | ₩11,416 | ₩11,148 | ₩11,362 | +1.07% | 346.5만 |
|---|
| 2026.06.03 | ₩11,174 | ₩11,362 | ₩10,812 | ₩11,067 | -0.96% | 423만 |
|---|
| 2026.06.02 | ₩11,295 | ₩11,335 | ₩11,067 | ₩11,188 | -0.95% | 451.1만 |
|---|
| 2026.06.01 | ₩11,751 | ₩11,872 | ₩11,443 | ₩11,496 | -2.17% | 308.4만 |
|---|
| 2026.05.29 | ₩12,140 | ₩12,207 | ₩11,832 | ₩11,952 | -1.55% | 323.2만 |
|---|
| 2026.05.28 | ₩12,194 | ₩12,274 | ₩11,952 | ₩12,207 | +0.11% | 334.9만 |
|---|
| 2026.05.27 | ₩11,376 | ₩12,382 | ₩11,322 | ₩12,234 | +7.55% | 657.5만 |
|---|
| 2026.05.26 | ₩10,987 | ₩11,443 | ₩10,879 | ₩11,362 | +3.42% | 401.3만 |
|---|
| 2026.05.22 | ₩11,201 | ₩11,456 | ₩11,027 | ₩11,121 | -0.72% | 416.5만 |
|---|
| 2026.05.21 | ₩11,657 | ₩11,657 | ₩11,215 | ₩11,228 | -3.68% | 405.2만 |
|---|
| 2026.05.20 | ₩11,778 | ₩12,033 | ₩11,698 | ₩11,724 | -0.46% | 257.5만 |
|---|
| 2026.05.19 | ₩12,033 | ₩12,087 | ₩11,711 | ₩11,765 | -2.23% | 387.6만 |
|---|
| 2026.05.18 | ₩12,113 | ₩12,167 | ₩11,751 | ₩12,033 | -0.66% | 379.7만 |
|---|
| 2026.05.15 | ₩12,824 | ₩12,865 | ₩12,073 | ₩12,100 | -5.65% | 457.7만 |
|---|
| 2026.05.14 | ₩13,106 | ₩13,173 | ₩12,731 | ₩12,838 | -2.05% | 532.7만 |
|---|
| 2026.05.13 | ₩11,644 | ₩13,133 | ₩11,604 | ₩12,878 | +10.60% | 1894.9만 |
|---|
| 2026.05.12 | ₩11,604 | ₩11,859 | ₩11,523 | ₩11,805 | +1.73% | 332만 |
|---|
| 2026.05.11 | ₩11,631 | ₩11,805 | ₩11,429 | ₩11,510 | -1.04% | 371만 |
|---|
| 2026.05.08 | ₩12,020 | ₩12,060 | ₩11,483 | ₩11,563 | -3.79% | 616.5만 |
|---|
| 2026.05.07 | ₩11,805 | ₩11,993 | ₩11,496 | ₩11,939 | +1.14% | 554.9만 |
|---|
| 2026.05.06 | ₩11,577 | ₩11,952 | ₩10,450 | ₩11,845 | +2.32% | 901.3만 |
|---|
| 2026.05.05 | ₩12,368 | ₩12,489 | ₩11,993 | ₩12,113 | -2.06% | 374.5만 |
|---|
| 2026.05.04 | ₩12,288 | ₩12,610 | ₩12,100 | ₩12,342 | +0.44% | 345.4만 |
|---|
| 2026.05.01 | ₩12,288 | ₩12,516 | ₩12,194 | ₩12,328 | +0.33% | 230.7만 |
|---|
| 2026.04.30 | ₩12,087 | ₩12,570 | ₩12,020 | ₩12,288 | +1.66% | 332.1만 |
|---|
| 2026.04.29 | ₩12,100 | ₩12,328 | ₩11,818 | ₩12,060 | -0.33% | 331.4만 |
|---|
| 2026.04.28 | ₩12,127 | ₩12,274 | ₩11,805 | ₩11,885 | -1.99% | 255.7만 |
|---|
| 2026.04.27 | ₩11,912 | ₩12,342 | ₩11,912 | ₩11,939 | +0.23% | 308.7만 |
|---|
| 2026.04.24 | ₩11,711 | ₩12,006 | ₩11,563 | ₩11,993 | +2.41% | 262.3만 |
|---|
| 2026.04.23 | ₩12,113 | ₩12,234 | ₩11,671 | ₩11,751 | -2.99% | 246.5만 |
|---|
| 2026.04.22 | ₩11,510 | ₩12,100 | ₩11,510 | ₩12,087 | +5.01% | 372.6만 |
|---|
| 2026.04.21 | ₩12,342 | ₩12,435 | ₩11,483 | ₩11,510 | -6.74% | 507.9만 |
|---|
| 2026.04.20 | ₩12,610 | ₩12,677 | ₩12,194 | ₩12,328 | -2.23% | 320.4만 |
|---|
| 2026.04.17 | ₩12,918 | ₩12,972 | ₩12,650 | ₩12,744 | -1.35% | 365.7만 |
|---|
| 2026.04.16 | ₩12,677 | ₩12,851 | ₩12,516 | ₩12,771 | +0.74% | 432만 |
|---|
| 2026.04.15 | ₩13,079 | ₩13,106 | ₩12,583 | ₩12,663 | -3.18% | 484.2만 |
|---|
| 2026.04.14 | ₩12,596 | ₩12,985 | ₩12,570 | ₩12,972 | +2.98% | 371.2만 |
|---|
| 2026.04.13 | ₩12,757 | ₩12,824 | ₩12,529 | ₩12,623 | -1.05% | 319.5만 |
|---|
| 2026.04.10 | ₩13,267 | ₩13,281 | ₩12,731 | ₩12,824 | -3.34% | 443.2만 |
|---|
| 2026.04.09 | ₩13,026 | ₩13,388 | ₩13,026 | ₩13,267 | +1.85% | 460.8만 |
|---|
| 2026.04.08 | ₩12,945 | ₩13,307 | ₩12,932 | ₩13,120 | +1.35% | 864.9만 |
|---|
| 2026.04.07 | ₩12,637 | ₩12,905 | ₩12,274 | ₩12,865 | +1.80% | 292.4만 |
|---|
| 2026.04.06 | ₩12,046 | ₩12,985 | ₩12,006 | ₩12,704 | +5.46% | 346.2만 |
|---|
| 2026.04.02 | ₩12,489 | ₩12,543 | ₩11,966 | ₩12,100 | -3.11% | 782.5만 |
|---|
| 2026.04.01 | ₩12,798 | ₩12,959 | ₩12,435 | ₩12,583 | -1.68% | 490.7만 |
|---|
| 2026.03.31 | ₩12,838 | ₩12,999 | ₩12,476 | ₩12,771 | -0.52% | 565.5만 |
|---|
| 2026.03.30 | ₩12,449 | ₩12,771 | ₩12,301 | ₩12,677 | +1.83% | 298.7만 |
|---|
| 2026.03.27 | ₩12,865 | ₩13,053 | ₩12,516 | ₩12,516 | -2.71% | 432.5만 |
|---|
| 2026.03.26 | ₩12,328 | ₩12,999 | ₩11,926 | ₩12,824 | +4.03% | 661.8만 |
|---|
| 2026.03.25 | ₩13,281 | ₩13,562 | ₩12,409 | ₩12,610 | -5.05% | 773.7만 |
|---|
| 2026.03.24 | ₩13,589 | ₩13,589 | ₩12,637 | ₩12,959 | -4.64% | 1114.6만 |
|---|
| 2026.03.23 | ₩13,187 | ₩13,468 | ₩12,918 | ₩13,146 | -0.31% | 924.2만 |
|---|
| 2026.03.20 | ₩13,053 | ₩13,844 | ₩12,932 | ₩13,012 | -0.31% | 1314.9만 |
|---|
| 2026.03.19 | ₩12,274 | ₩13,388 | ₩12,140 | ₩13,160 | +7.21% | 923.5만 |
|---|
| 2026.03.18 | ₩12,315 | ₩12,328 | ₩11,952 | ₩12,288 | -0.22% | 462.9만 |
|---|
| 2026.03.17 | ₩12,476 | ₩12,838 | ₩12,006 | ₩12,355 | -0.97% | 601.3만 |
|---|
| 2026.03.16 | ₩11,027 | ₩12,878 | ₩11,000 | ₩12,476 | +13.14% | 1987.5만 |
|---|
| 2026.03.13 | ₩11,335 | ₩11,456 | ₩10,933 | ₩11,027 | -2.72% | 551.7만 |
|---|
| 2026.03.12 | ₩11,402 | ₩11,510 | ₩11,188 | ₩11,242 | -1.41% | 425.7만 |
|---|
| 2026.03.11 | ₩11,657 | ₩11,792 | ₩11,255 | ₩11,389 | -2.30% | 305.6만 |
|---|
| 2026.03.10 | ₩11,577 | ₩11,939 | ₩11,577 | ₩11,738 | +1.39% | 400.6만 |
|---|
| 2026.03.09 | ₩11,376 | ₩11,631 | ₩11,255 | ₩11,563 | +1.65% | 542.8만 |
|---|
| 2026.03.06 | ₩11,268 | ₩11,416 | ₩11,148 | ₩11,376 | +0.95% | 347.4만 |
|---|
| 2026.03.05 | ₩11,376 | ₩11,590 | ₩11,268 | ₩11,402 | +0.24% | 778.9만 |
|---|
| 2026.03.04 | ₩11,617 | ₩11,698 | ₩11,255 | ₩11,496 | -1.04% | 491.1만 |
|---|
| 2026.03.03 | ₩11,416 | ₩11,885 | ₩11,335 | ₩11,657 | +2.12% | 518.6만 |
|---|
| 2026.03.02 | ₩11,604 | ₩11,885 | ₩11,443 | ₩11,577 | -0.23% | 592만 |
|---|
| 2026.02.27 | ₩10,665 | ₩11,845 | ₩10,611 | ₩11,738 | +10.06% | 1487.6만 |
|---|
| 2026.02.26 | ₩11,000 | ₩11,000 | ₩10,182 | ₩10,598 | -3.66% | 807.7만 |
|---|
| 2026.02.25 | ₩10,289 | ₩10,316 | ₩10,021 | ₩10,128 | -1.56% | 337.3만 |
|---|
| 2026.02.24 | ₩10,249 | ₩10,329 | ₩10,142 | ₩10,209 | -0.39% | 195.1만 |
|---|
| 2026.02.23 | ₩9,994 | ₩10,209 | ₩9,954 | ₩10,168 | +1.74% | 263.7만 |
|---|
| 2026.02.20 | ₩10,021 | ₩10,061 | ₩9,806 | ₩9,994 | -0.27% | 260.3만 |
|---|
| 2026.02.19 | ₩9,739 | ₩10,034 | ₩9,605 | ₩10,034 | +3.03% | 263.8만 |
|---|
| 2026.02.18 | ₩9,350 | ₩9,873 | ₩9,350 | ₩9,739 | +4.16% | 467.6만 |
|---|
| 2026.02.17 | ₩9,095 | ₩9,404 | ₩9,068 | ₩9,323 | +2.51% | 379.9만 |
|---|
| 2026.02.13 | ₩9,216 | ₩9,270 | ₩9,015 | ₩9,068 | -1.60% | 450.8만 |
|---|
| 2026.02.12 | ₩9,149 | ₩9,202 | ₩8,867 | ₩9,122 | -0.29% | 202.5만 |
|---|
| 2026.02.11 | ₩8,760 | ₩9,270 | ₩8,666 | ₩9,176 | +4.75% | 372.5만 |
|---|
| 2026.02.10 | ₩8,465 | ₩8,907 | ₩8,451 | ₩8,787 | +3.80% | 528.8만 |
|---|
| 2026.02.09 | ₩8,505 | ₩8,559 | ₩8,398 | ₩8,451 | -0.63% | 176.3만 |
|---|
| 2026.02.06 | ₩8,639 | ₩8,639 | ₩8,398 | ₩8,559 | -0.93% | 634.6만 |
|---|
| 2026.02.05 | ₩8,639 | ₩8,813 | ₩8,357 | ₩8,371 | -3.11% | 451.7만 |
|---|
| 2026.02.04 | ₩9,015 | ₩9,068 | ₩8,585 | ₩8,612 | -4.46% | 442.1만 |
|---|
| 2026.02.03 | ₩8,867 | ₩9,055 | ₩8,787 | ₩8,988 | +1.36% | 413.6만 |
|---|
| 2026.02.02 | ₩8,787 | ₩9,055 | ₩8,679 | ₩8,894 | +1.22% | 372.2만 |
|---|
| 2026.01.30 | ₩8,867 | ₩9,055 | ₩8,612 | ₩8,827 | -0.45% | 329.5만 |
|---|
| 2026.01.29 | ₩8,934 | ₩9,122 | ₩8,854 | ₩8,948 | +0.15% | 363.8만 |
|---|
| 2026.01.28 | ₩9,068 | ₩9,162 | ₩8,867 | ₩8,934 | -1.48% | 271.1만 |
|---|
| 2026.01.27 | ₩9,135 | ₩9,310 | ₩8,840 | ₩9,068 | -0.73% | 471만 |
|---|
| 2026.01.26 | ₩9,109 | ₩9,484 | ₩9,028 | ₩9,202 | +1.03% | 550.4만 |
|---|
| 2026.01.23 | ₩9,015 | ₩9,592 | ₩8,988 | ₩9,109 | +1.04% | 481.1만 |
|---|
| 2026.01.22 | ₩8,974 | ₩9,216 | ₩8,894 | ₩9,055 | +0.90% | 669.4만 |
|---|
| 2026.01.21 | ₩8,934 | ₩9,042 | ₩8,854 | ₩9,015 | +0.90% | 330.8만 |
|---|
| 2026.01.20 | ₩8,720 | ₩8,988 | ₩8,666 | ₩8,948 | +2.62% | 541.7만 |
|---|
| 2026.01.16 | ₩9,551 | ₩9,618 | ₩8,827 | ₩8,934 | -6.46% | 675.9만 |
|---|
| 2026.01.15 | ₩9,109 | ₩9,752 | ₩8,907 | ₩9,618 | +5.60% | 748.8만 |
|---|
| 2026.01.14 | ₩9,015 | ₩9,189 | ₩8,974 | ₩9,095 | +0.89% | 466.3만 |
|---|
| 2026.01.13 | ₩9,565 | ₩9,565 | ₩8,974 | ₩9,055 | -5.33% | 644.2만 |
|---|
| 2026.01.12 | ₩9,793 | ₩9,833 | ₩9,377 | ₩9,511 | -2.88% | 780.6만 |
|---|
| 2026.01.09 | ₩10,262 | ₩10,785 | ₩9,900 | ₩9,927 | -3.27% | 605.7만 |
|---|
| 2026.01.08 | ₩10,531 | ₩10,611 | ₩10,088 | ₩10,222 | -2.93% | 369.3만 |
|---|
| 2026.01.07 | ₩10,182 | ₩10,799 | ₩10,142 | ₩10,624 | +4.35% | 390.2만 |
|---|
| 2026.01.06 | ₩9,900 | ₩10,235 | ₩9,873 | ₩10,168 | +2.71% | 498.2만 |
|---|
| 2026.01.05 | ₩9,940 | ₩10,101 | ₩9,672 | ₩9,940 | 0.00% | 441.2만 |
|---|
| 2026.01.02 | ₩10,490 | ₩10,598 | ₩10,007 | ₩10,061 | -4.09% | 281.9만 |
|---|
| 2025.12.31 | ₩10,289 | ₩10,504 | ₩10,262 | ₩10,463 | +1.69% | 294.1만 |
|---|
| 2025.12.30 | ₩10,262 | ₩10,316 | ₩10,115 | ₩10,276 | +0.13% | 313.6만 |
|---|
| 2025.12.29 | ₩10,209 | ₩10,423 | ₩10,088 | ₩10,343 | +1.31% | 229.7만 |
|---|
| 2025.12.26 | ₩10,316 | ₩10,316 | ₩10,101 | ₩10,235 | -0.78% | 162.6만 |
|---|
| 2025.12.24 | ₩10,034 | ₩10,410 | ₩10,021 | ₩10,329 | +2.94% | 145.8만 |
|---|
| 2025.12.23 | ₩10,182 | ₩10,249 | ₩9,981 | ₩10,101 | -0.79% | 214만 |
|---|
| 2025.12.22 | ₩9,927 | ₩10,316 | ₩9,860 | ₩10,209 | +2.84% | 355.5만 |
|---|
| 2025.12.19 | ₩9,712 | ₩10,142 | ₩9,645 | ₩9,940 | +2.35% | 623.6만 |
|---|
| 2025.12.18 | ₩9,645 | ₩9,900 | ₩9,551 | ₩9,779 | +1.39% | 374.3만 |
|---|
| 2025.12.17 | ₩9,967 | ₩10,168 | ₩9,538 | ₩9,565 | -4.04% | 469.9만 |
|---|
| 2025.12.16 | ₩10,209 | ₩10,329 | ₩9,873 | ₩10,021 | -1.84% | 324.6만 |
|---|
| 2025.12.15 | ₩10,249 | ₩10,624 | ₩9,981 | ₩10,182 | -0.65% | 495.4만 |
|---|
| 2025.12.12 | ₩10,490 | ₩10,490 | ₩9,699 | ₩10,155 | -3.20% | 522.3만 |
|---|
| 2025.12.11 | ₩10,302 | ₩10,423 | ₩10,115 | ₩10,168 | -1.30% | 265.7만 |
|---|
| 2025.12.10 | ₩10,222 | ₩10,316 | ₩10,074 | ₩10,276 | +0.52% | 273.5만 |
|---|
| 2025.12.09 | ₩10,329 | ₩10,531 | ₩10,235 | ₩10,249 | -0.78% | 322.1만 |
|---|
| 2025.12.08 | ₩10,343 | ₩10,705 | ₩10,276 | ₩10,329 | -0.13% | 381.7만 |
|---|
| 2025.12.05 | ₩10,517 | ₩10,638 | ₩9,994 | ₩10,182 | -3.19% | 320만 |
|---|
| 2025.12.04 | ₩10,531 | ₩10,960 | ₩10,450 | ₩10,504 | -0.25% | 672.5만 |
|---|
| 2025.12.03 | ₩9,538 | ₩10,571 | ₩9,538 | ₩10,531 | +10.41% | 760.4만 |
|---|
| 2025.12.02 | ₩9,618 | ₩9,793 | ₩9,551 | ₩9,605 | -0.14% | 357.1만 |
|---|
| 2025.12.01 | ₩9,498 | ₩9,659 | ₩9,417 | ₩9,565 | +0.71% | 320만 |
|---|
| 2025.11.28 | ₩9,578 | ₩9,699 | ₩9,457 | ₩9,632 | +0.56% | 148.5만 |
|---|
| 2025.11.26 | ₩9,189 | ₩9,578 | ₩9,135 | ₩9,524 | +3.65% | 373.1만 |
|---|
| 2025.11.25 | ₩9,270 | ₩9,404 | ₩9,001 | ₩9,189 | -0.87% | 524.4만 |
|---|
| 2025.11.24 | ₩9,390 | ₩9,457 | ₩9,001 | ₩9,162 | -2.43% | 494.2만 |
|---|
| 2025.11.21 | ₩9,431 | ₩9,618 | ₩9,323 | ₩9,350 | -0.85% | 390.7만 |
|---|
| 2025.11.20 | ₩9,444 | ₩9,511 | ₩9,243 | ₩9,431 | -0.14% | 357.3만 |
|---|
| 2025.11.19 | ₩9,404 | ₩9,484 | ₩9,028 | ₩9,296 | -1.14% | 323.5만 |
|---|
| 2025.11.18 | ₩9,390 | ₩9,565 | ₩9,350 | ₩9,390 | 0.00% | 246.6만 |
|---|
| 2025.11.17 | ₩9,524 | ₩9,672 | ₩9,390 | ₩9,431 | -0.99% | 326.1만 |
|---|
| 2025.11.14 | ₩9,229 | ₩9,645 | ₩9,189 | ₩9,498 | +2.91% | 368만 |
|---|
| 2025.11.13 | ₩9,578 | ₩9,699 | ₩9,256 | ₩9,256 | -3.36% | 483.2만 |
|---|
| 2025.11.12 | ₩9,685 | ₩9,820 | ₩9,578 | ₩9,632 | -0.55% | 344.3만 |
|---|
| 2025.11.11 | ₩9,618 | ₩9,833 | ₩9,538 | ₩9,699 | +0.84% | 366.4만 |
|---|
| 2025.11.10 | ₩9,592 | ₩9,752 | ₩9,498 | ₩9,659 | +0.70% | 377.9만 |
|---|
| 2025.11.07 | ₩9,431 | ₩9,551 | ₩9,176 | ₩9,511 | +0.85% | 577만 |
|---|
| 2025.11.06 | ₩9,578 | ₩9,592 | ₩9,216 | ₩9,431 | -1.54% | 496.7만 |
|---|
| 2025.11.05 | ₩9,202 | ₩9,685 | ₩9,122 | ₩9,618 | +4.52% | 578.6만 |
|---|
| 2025.11.04 | ₩8,988 | ₩9,256 | ₩8,733 | ₩9,068 | +0.90% | 881.9만 |
|---|
| 2025.11.03 | ₩9,592 | ₩9,739 | ₩9,055 | ₩9,202 | -4.06% | 982.2만 |
|---|
| 2025.10.31 | ₩9,766 | ₩10,021 | ₩9,632 | ₩9,820 | +0.55% | 572.9만 |
|---|
| 2025.10.30 | ₩9,806 | ₩9,967 | ₩9,672 | ₩9,726 | -0.82% | 488.1만 |
|---|
| 2025.10.29 | ₩9,632 | ₩9,900 | ₩9,618 | ₩9,806 | +1.81% | 507.6만 |
|---|
| 2025.10.28 | ₩9,806 | ₩9,833 | ₩9,618 | ₩9,712 | -0.96% | 604.1만 |
|---|
| 2025.10.27 | ₩9,739 | ₩9,846 | ₩9,618 | ₩9,806 | +0.69% | 422만 |
|---|
| 2025.10.24 | ₩9,699 | ₩9,846 | ₩9,592 | ₩9,659 | -0.41% | 390.2만 |
|---|
| 2025.10.23 | ₩9,457 | ₩9,712 | ₩9,350 | ₩9,645 | +1.99% | 380.6만 |
|---|
| 2025.10.22 | ₩9,377 | ₩9,605 | ₩9,216 | ₩9,498 | +1.29% | 621.1만 |
|---|
| 2025.10.21 | ₩9,216 | ₩9,377 | ₩9,055 | ₩9,377 | +1.75% | 326.3만 |
|---|
| 2025.10.20 | ₩8,948 | ₩9,296 | ₩8,840 | ₩9,296 | +3.90% | 647.4만 |
|---|
| 2025.10.17 | ₩8,948 | ₩8,961 | ₩8,639 | ₩8,894 | -0.60% | 757.6만 |
|---|
| 2025.10.16 | ₩9,216 | ₩9,283 | ₩8,988 | ₩9,015 | -2.18% | 1048.4만 |
|---|
| 2025.10.15 | ₩8,760 | ₩9,229 | ₩8,666 | ₩9,135 | +4.29% | 1580.5만 |
|---|
| 2025.10.14 | ₩8,881 | ₩9,363 | ₩8,049 | ₩8,612 | -3.02% | 3694만 |
|---|
| 2025.10.13 | ₩9,699 | ₩9,752 | ₩9,337 | ₩9,444 | -2.63% | 335.6만 |
|---|
| 2025.10.10 | ₩9,739 | ₩9,820 | ₩9,498 | ₩9,685 | -0.55% | 329.2만 |
|---|