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 | ₩11,092 | ₩11,534 | ₩11,092 | ₩11,467 | +3.39% | 230.8만 |
| 2026.10.08 | ₩11,213 | ₩11,266 | ₩10,904 | ₩11,119 | -0.84% | 512.2만 |
| 2026.10.07 | ₩10,609 | ₩11,306 | ₩10,542 | ₩11,266 | +6.19% | 512.1만 |
| 2026.10.06 | ₩10,931 | ₩10,931 | ₩10,555 | ₩10,663 | -2.45% | 393.9만 |
| 2026.10.05 | ₩10,958 | ₩11,065 | ₩10,622 | ₩10,864 | -0.86% | 471만 |
| 2026.10.02 | ₩10,891 | ₩10,998 | ₩10,622 | ₩10,958 | +0.62% | 614.9만 |
| 2026.10.01 | ₩11,132 | ₩11,239 | ₩10,824 | ₩10,891 | -2.17% | 687만 |
| 2026.09.30 | ₩11,105 | ₩11,293 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,172 |
| +0.60% |
| 1309.9만 |
| 2026.09.29 | ₩11,293 | ₩11,400 | ₩11,025 | ₩11,092 | -1.78% | 500.6만 |
|---|
| 2026.09.28 | ₩11,481 | ₩11,615 | ₩11,186 | ₩11,360 | -1.05% | 435.5만 |
|---|
| 2026.09.25 | ₩11,427 | ₩11,575 | ₩11,266 | ₩11,521 | +0.82% | 366.7만 |
|---|
| 2026.09.24 | ₩11,454 | ₩11,601 | ₩11,266 | ₩11,427 | -0.23% | 485.3만 |
|---|
| 2026.09.23 | ₩11,736 | ₩11,883 | ₩11,347 | ₩11,494 | -2.06% | 446.7만 |
|---|
| 2026.09.22 | ₩11,897 | ₩12,125 | ₩11,695 | ₩11,776 | -1.01% | 344.2만 |
|---|
| 2026.09.21 | ₩11,736 | ₩11,870 | ₩11,508 | ₩11,749 | +0.11% | 346.2만 |
|---|
| 2026.09.18 | ₩11,534 | ₩11,856 | ₩11,387 | ₩11,642 | +0.93% | 1274.7만 |
|---|
| 2026.09.17 | ₩11,454 | ₩11,709 | ₩11,306 | ₩11,669 | +1.87% | 522만 |
|---|
| 2026.09.16 | ₩10,931 | ₩11,333 | ₩10,877 | ₩11,306 | +3.44% | 586만 |
|---|
| 2026.09.15 | ₩10,985 | ₩11,038 | ₩10,757 | ₩10,944 | -0.37% | 611.3만 |
|---|
| 2026.09.14 | ₩10,958 | ₩11,239 | ₩10,864 | ₩11,038 | +0.73% | 509.7만 |
|---|
| 2026.09.11 | ₩11,132 | ₩11,266 | ₩10,877 | ₩10,891 | -2.17% | 358.6만 |
|---|
| 2026.09.10 | ₩11,186 | ₩11,347 | ₩10,797 | ₩11,119 | -0.60% | 900.1만 |
|---|
| 2026.09.09 | ₩12,165 | ₩12,379 | ₩11,803 | ₩11,816 | -2.87% | 514.7만 |
|---|
| 2026.09.08 | ₩12,232 | ₩12,607 | ₩12,017 | ₩12,165 | -0.55% | 968.7만 |
|---|
| 2026.09.04 | ₩13,412 | ₩13,546 | ₩13,278 | ₩13,358 | -0.40% | 149.6만 |
|---|
| 2026.09.03 | ₩13,613 | ₩13,707 | ₩13,332 | ₩13,533 | -0.59% | 197.4만 |
|---|
| 2026.09.02 | ₩13,412 | ₩13,721 | ₩13,184 | ₩13,640 | +1.70% | 312.9만 |
|---|
| 2026.09.01 | ₩13,037 | ₩13,358 | ₩12,916 | ₩13,305 | +2.06% | 335.7만 |
|---|
| 2026.08.31 | ₩13,037 | ₩13,037 | ₩12,688 | ₩13,010 | -0.21% | 275.6만 |
|---|
| 2026.08.28 | ₩13,171 | ₩13,358 | ₩13,037 | ₩13,171 | 0.00% | 270.3만 |
|---|
| 2026.08.27 | ₩13,077 | ₩13,305 | ₩12,809 | ₩13,238 | +1.23% | 247.9만 |
|---|
| 2026.08.26 | ₩13,104 | ₩13,278 | ₩13,023 | ₩13,184 | +0.61% | 185.9만 |
|---|
| 2026.08.25 | ₩13,130 | ₩13,305 | ₩13,010 | ₩13,184 | +0.41% | 233.3만 |
|---|
| 2026.08.24 | ₩12,741 | ₩13,090 | ₩12,715 | ₩12,983 | +1.89% | 201만 |
|---|
| 2026.08.21 | ₩13,037 | ₩13,291 | ₩12,715 | ₩12,809 | -1.75% | 248.8만 |
|---|
| 2026.08.20 | ₩13,305 | ₩13,399 | ₩12,876 | ₩12,956 | -2.62% | 232.9만 |
|---|
| 2026.08.19 | ₩13,318 | ₩13,560 | ₩13,104 | ₩13,506 | +1.41% | 290.7만 |
|---|
| 2026.08.18 | ₩13,265 | ₩13,332 | ₩12,809 | ₩13,010 | -1.92% | 212.2만 |
|---|
| 2026.08.17 | ₩13,037 | ₩13,452 | ₩12,943 | ₩13,332 | +2.26% | 212.2만 |
|---|
| 2026.08.14 | ₩12,983 | ₩13,144 | ₩12,688 | ₩13,063 | +0.62% | 382.1만 |
|---|
| 2026.08.13 | ₩14,203 | ₩14,257 | ₩13,010 | ₩13,157 | -7.37% | 458.3만 |
|---|
| 2026.08.12 | ₩13,855 | ₩14,324 | ₩13,546 | ₩14,203 | +2.52% | 386.6만 |
|---|
| 2026.08.11 | ₩13,224 | ₩14,203 | ₩13,117 | ₩13,868 | +4.87% | 503.4만 |
|---|
| 2026.08.10 | ₩12,513 | ₩13,224 | ₩12,446 | ₩13,198 | +5.47% | 401.7만 |
|---|
| 2026.08.07 | ₩12,741 | ₩12,970 | ₩12,379 | ₩12,581 | -1.26% | 438.3만 |
|---|
| 2026.08.06 | ₩12,125 | ₩12,782 | ₩12,044 | ₩12,473 | +2.88% | 404.4만 |
|---|
| 2026.08.05 | ₩12,661 | ₩12,970 | ₩11,816 | ₩12,165 | -3.92% | 609.4만 |
|---|
| 2026.08.04 | ₩11,829 | ₩12,125 | ₩11,749 | ₩12,098 | +2.27% | 292.1만 |
|---|
| 2026.08.03 | ₩12,071 | ₩12,178 | ₩11,762 | ₩11,816 | -2.11% | 319만 |
|---|
| 2026.07.31 | ₩12,299 | ₩12,406 | ₩11,977 | ₩12,044 | -2.07% | 292.9만 |
|---|
| 2026.07.30 | ₩12,661 | ₩12,741 | ₩12,272 | ₩12,393 | -2.12% | 232.3만 |
|---|
| 2026.07.29 | ₩12,956 | ₩13,130 | ₩12,755 | ₩12,782 | -1.35% | 219.5만 |
|---|
| 2026.07.28 | ₩12,929 | ₩13,130 | ₩12,755 | ₩13,063 | +1.04% | 287.5만 |
|---|
| 2026.07.27 | ₩12,929 | ₩13,291 | ₩12,849 | ₩12,849 | -0.62% | 431만 |
|---|
| 2026.07.24 | ₩12,621 | ₩12,728 | ₩12,473 | ₩12,527 | -0.74% | 185.2만 |
|---|
| 2026.07.23 | ₩12,500 | ₩12,715 | ₩12,406 | ₩12,581 | +0.64% | 163.5만 |
|---|
| 2026.07.22 | ₩12,567 | ₩12,996 | ₩12,554 | ₩12,755 | +1.49% | 255만 |
|---|
| 2026.07.21 | ₩12,312 | ₩12,648 | ₩12,218 | ₩12,634 | +2.61% | 229.1만 |
|---|
| 2026.07.20 | ₩12,581 | ₩12,715 | ₩12,218 | ₩12,218 | -2.88% | 238.4만 |
|---|
| 2026.07.17 | ₩12,057 | ₩12,500 | ₩12,004 | ₩12,460 | +3.34% | 327.3만 |
|---|
| 2026.07.16 | ₩12,540 | ₩12,661 | ₩12,192 | ₩12,218 | -2.57% | 356.1만 |
|---|
| 2026.07.15 | ₩13,117 | ₩13,291 | ₩12,299 | ₩12,621 | -3.78% | 681.4만 |
|---|
| 2026.07.14 | ₩13,291 | ₩13,385 | ₩12,902 | ₩13,063 | -1.72% | 396.8만 |
|---|
| 2026.07.13 | ₩13,586 | ₩13,721 | ₩13,144 | ₩13,291 | -2.17% | 314.8만 |
|---|
| 2026.07.10 | ₩14,338 | ₩14,378 | ₩13,788 | ₩14,016 | -2.25% | 335.9만 |
|---|
| 2026.07.09 | ₩14,954 | ₩15,048 | ₩14,338 | ₩14,378 | -3.86% | 398.2만 |
|---|
| 2026.07.08 | ₩14,686 | ₩15,008 | ₩14,096 | ₩14,901 | +1.46% | 742.9만 |
|---|
| 2026.07.07 | ₩13,868 | ₩14,794 | ₩13,412 | ₩14,740 | +6.29% | 1028만 |
|---|
| 2026.07.06 | ₩13,144 | ₩13,747 | ₩13,023 | ₩13,640 | +3.78% | 438만 |
|---|
| 2026.07.02 | ₩13,063 | ₩13,211 | ₩12,768 | ₩13,198 | +1.03% | 486만 |
|---|
| 2026.07.01 | ₩13,613 | ₩13,613 | ₩12,862 | ₩12,943 | -4.93% | 486.6만 |
|---|
| 2026.06.30 | ₩13,157 | ₩13,640 | ₩12,983 | ₩13,412 | +1.94% | 772만 |
|---|
| 2026.06.29 | ₩13,265 | ₩13,466 | ₩12,715 | ₩12,809 | -3.44% | 653.4만 |
|---|
| 2026.06.26 | ₩13,291 | ₩13,667 | ₩12,956 | ₩13,332 | +0.30% | 1098.7만 |
|---|
| 2026.06.25 | ₩13,412 | ₩14,673 | ₩13,010 | ₩13,278 | -1.00% | 1904만 |
|---|
| 2026.06.24 | ₩12,634 | ₩13,426 | ₩12,594 | ₩13,412 | +6.16% | 852만 |
|---|
| 2026.06.23 | ₩12,312 | ₩12,741 | ₩12,205 | ₩12,487 | +1.42% | 514.5만 |
|---|
| 2026.06.22 | ₩12,125 | ₩12,527 | ₩11,950 | ₩12,259 | +1.11% | 740.5만 |
|---|
| 2026.06.18 | ₩12,205 | ₩12,795 | ₩12,044 | ₩12,057 | -1.21% | 888.3만 |
|---|
| 2026.06.17 | ₩12,004 | ₩12,312 | ₩11,829 | ₩12,004 | 0.00% | 445.1만 |
|---|
| 2026.06.16 | ₩12,192 | ₩12,312 | ₩11,803 | ₩11,964 | -1.87% | 357.5만 |
|---|
| 2026.06.15 | ₩11,749 | ₩12,178 | ₩11,682 | ₩12,151 | +3.42% | 415.4만 |
|---|
| 2026.06.12 | ₩11,360 | ₩11,722 | ₩11,333 | ₩11,669 | +2.72% | 239.5만 |
|---|
| 2026.06.11 | ₩11,011 | ₩11,588 | ₩10,864 | ₩11,400 | +3.53% | 382만 |
|---|
| 2026.06.10 | ₩11,145 | ₩11,266 | ₩10,931 | ₩10,985 | -1.44% | 365.2만 |
|---|
| 2026.06.09 | ₩11,427 | ₩11,588 | ₩11,159 | ₩11,172 | -2.23% | 379.8만 |
|---|
| 2026.06.08 | ₩11,306 | ₩11,360 | ₩11,052 | ₩11,306 | 0.00% | 408.6만 |
|---|
| 2026.06.05 | ₩11,400 | ₩11,534 | ₩11,172 | ₩11,280 | -1.06% | 250.1만 |
|---|
| 2026.06.04 | ₩11,239 | ₩11,414 | ₩11,145 | ₩11,360 | +1.07% | 346.5만 |
|---|
| 2026.06.03 | ₩11,172 | ₩11,360 | ₩10,810 | ₩11,065 | -0.96% | 423만 |
|---|
| 2026.06.02 | ₩11,293 | ₩11,333 | ₩11,065 | ₩11,186 | -0.95% | 451.1만 |
|---|
| 2026.06.01 | ₩11,749 | ₩11,870 | ₩11,441 | ₩11,494 | -2.17% | 308.4만 |
|---|
| 2026.05.29 | ₩12,138 | ₩12,205 | ₩11,829 | ₩11,950 | -1.55% | 323.2만 |
|---|
| 2026.05.28 | ₩12,192 | ₩12,272 | ₩11,950 | ₩12,205 | +0.11% | 334.9만 |
|---|
| 2026.05.27 | ₩11,373 | ₩12,379 | ₩11,320 | ₩12,232 | +7.55% | 657.5만 |
|---|
| 2026.05.26 | ₩10,985 | ₩11,441 | ₩10,877 | ₩11,360 | +3.42% | 401.3만 |
|---|
| 2026.05.22 | ₩11,199 | ₩11,454 | ₩11,025 | ₩11,119 | -0.72% | 416.5만 |
|---|
| 2026.05.21 | ₩11,655 | ₩11,655 | ₩11,213 | ₩11,226 | -3.68% | 405.2만 |
|---|
| 2026.05.20 | ₩11,776 | ₩12,031 | ₩11,695 | ₩11,722 | -0.46% | 257.5만 |
|---|
| 2026.05.19 | ₩12,031 | ₩12,084 | ₩11,709 | ₩11,762 | -2.23% | 387.6만 |
|---|
| 2026.05.18 | ₩12,111 | ₩12,165 | ₩11,749 | ₩12,031 | -0.66% | 379.7만 |
|---|
| 2026.05.15 | ₩12,822 | ₩12,862 | ₩12,071 | ₩12,098 | -5.65% | 457.7만 |
|---|
| 2026.05.14 | ₩13,104 | ₩13,171 | ₩12,728 | ₩12,835 | -2.05% | 532.7만 |
|---|
| 2026.05.13 | ₩11,642 | ₩13,130 | ₩11,601 | ₩12,876 | +10.60% | 1894.9만 |
|---|
| 2026.05.12 | ₩11,601 | ₩11,856 | ₩11,521 | ₩11,803 | +1.73% | 332만 |
|---|
| 2026.05.11 | ₩11,628 | ₩11,803 | ₩11,427 | ₩11,508 | -1.04% | 371만 |
|---|
| 2026.05.08 | ₩12,017 | ₩12,057 | ₩11,481 | ₩11,561 | -3.79% | 616.5만 |
|---|
| 2026.05.07 | ₩11,803 | ₩11,990 | ₩11,494 | ₩11,937 | +1.14% | 554.9만 |
|---|
| 2026.05.06 | ₩11,575 | ₩11,950 | ₩10,448 | ₩11,843 | +2.32% | 901.3만 |
|---|
| 2026.05.05 | ₩12,366 | ₩12,487 | ₩11,990 | ₩12,111 | -2.06% | 374.5만 |
|---|
| 2026.05.04 | ₩12,285 | ₩12,607 | ₩12,098 | ₩12,339 | +0.44% | 345.4만 |
|---|
| 2026.05.01 | ₩12,285 | ₩12,513 | ₩12,192 | ₩12,326 | +0.33% | 230.7만 |
|---|
| 2026.04.30 | ₩12,084 | ₩12,567 | ₩12,017 | ₩12,285 | +1.66% | 332.1만 |
|---|
| 2026.04.29 | ₩12,098 | ₩12,326 | ₩11,816 | ₩12,057 | -0.33% | 331.4만 |
|---|
| 2026.04.28 | ₩12,125 | ₩12,272 | ₩11,803 | ₩11,883 | -1.99% | 255.7만 |
|---|
| 2026.04.27 | ₩11,910 | ₩12,339 | ₩11,910 | ₩11,937 | +0.23% | 308.7만 |
|---|
| 2026.04.24 | ₩11,709 | ₩12,004 | ₩11,561 | ₩11,990 | +2.41% | 262.3만 |
|---|
| 2026.04.23 | ₩12,111 | ₩12,232 | ₩11,669 | ₩11,749 | -2.99% | 246.5만 |
|---|
| 2026.04.22 | ₩11,508 | ₩12,098 | ₩11,508 | ₩12,084 | +5.01% | 372.6만 |
|---|
| 2026.04.21 | ₩12,339 | ₩12,433 | ₩11,481 | ₩11,508 | -6.74% | 507.9만 |
|---|
| 2026.04.20 | ₩12,607 | ₩12,674 | ₩12,192 | ₩12,326 | -2.23% | 320.4만 |
|---|
| 2026.04.17 | ₩12,916 | ₩12,970 | ₩12,648 | ₩12,741 | -1.35% | 365.7만 |
|---|
| 2026.04.16 | ₩12,674 | ₩12,849 | ₩12,513 | ₩12,768 | +0.74% | 432만 |
|---|
| 2026.04.15 | ₩13,077 | ₩13,104 | ₩12,581 | ₩12,661 | -3.18% | 484.2만 |
|---|
| 2026.04.14 | ₩12,594 | ₩12,983 | ₩12,567 | ₩12,970 | +2.98% | 371.2만 |
|---|
| 2026.04.13 | ₩12,755 | ₩12,822 | ₩12,527 | ₩12,621 | -1.05% | 319.5만 |
|---|
| 2026.04.10 | ₩13,265 | ₩13,278 | ₩12,728 | ₩12,822 | -3.34% | 443.2만 |
|---|
| 2026.04.09 | ₩13,023 | ₩13,385 | ₩13,023 | ₩13,265 | +1.85% | 460.8만 |
|---|
| 2026.04.08 | ₩12,943 | ₩13,305 | ₩12,929 | ₩13,117 | +1.35% | 864.9만 |
|---|
| 2026.04.07 | ₩12,634 | ₩12,902 | ₩12,272 | ₩12,862 | +1.80% | 292.4만 |
|---|
| 2026.04.06 | ₩12,044 | ₩12,983 | ₩12,004 | ₩12,701 | +5.46% | 346.2만 |
|---|
| 2026.04.02 | ₩12,487 | ₩12,540 | ₩11,964 | ₩12,098 | -3.11% | 782.5만 |
|---|
| 2026.04.01 | ₩12,795 | ₩12,956 | ₩12,433 | ₩12,581 | -1.68% | 490.7만 |
|---|
| 2026.03.31 | ₩12,835 | ₩12,996 | ₩12,473 | ₩12,768 | -0.52% | 565.5만 |
|---|
| 2026.03.30 | ₩12,446 | ₩12,768 | ₩12,299 | ₩12,674 | +1.83% | 298.7만 |
|---|
| 2026.03.27 | ₩12,862 | ₩13,050 | ₩12,513 | ₩12,513 | -2.71% | 432.5만 |
|---|
| 2026.03.26 | ₩12,326 | ₩12,996 | ₩11,923 | ₩12,822 | +4.03% | 661.8만 |
|---|
| 2026.03.25 | ₩13,278 | ₩13,560 | ₩12,406 | ₩12,607 | -5.05% | 773.7만 |
|---|
| 2026.03.24 | ₩13,586 | ₩13,586 | ₩12,634 | ₩12,956 | -4.64% | 1114.6만 |
|---|
| 2026.03.23 | ₩13,184 | ₩13,466 | ₩12,916 | ₩13,144 | -0.31% | 924.2만 |
|---|
| 2026.03.20 | ₩13,050 | ₩13,841 | ₩12,929 | ₩13,010 | -0.31% | 1314.9만 |
|---|
| 2026.03.19 | ₩12,272 | ₩13,385 | ₩12,138 | ₩13,157 | +7.21% | 923.5만 |
|---|
| 2026.03.18 | ₩12,312 | ₩12,326 | ₩11,950 | ₩12,285 | -0.22% | 462.9만 |
|---|
| 2026.03.17 | ₩12,473 | ₩12,835 | ₩12,004 | ₩12,353 | -0.97% | 601.3만 |
|---|
| 2026.03.16 | ₩11,025 | ₩12,876 | ₩10,998 | ₩12,473 | +13.14% | 1987.5만 |
|---|
| 2026.03.13 | ₩11,333 | ₩11,454 | ₩10,931 | ₩11,025 | -2.72% | 551.7만 |
|---|
| 2026.03.12 | ₩11,400 | ₩11,508 | ₩11,186 | ₩11,239 | -1.41% | 425.7만 |
|---|
| 2026.03.11 | ₩11,655 | ₩11,789 | ₩11,253 | ₩11,387 | -2.30% | 305.6만 |
|---|
| 2026.03.10 | ₩11,575 | ₩11,937 | ₩11,575 | ₩11,736 | +1.39% | 400.6만 |
|---|
| 2026.03.09 | ₩11,373 | ₩11,628 | ₩11,253 | ₩11,561 | +1.65% | 542.8만 |
|---|
| 2026.03.06 | ₩11,266 | ₩11,414 | ₩11,145 | ₩11,373 | +0.95% | 347.4만 |
|---|
| 2026.03.05 | ₩11,373 | ₩11,588 | ₩11,266 | ₩11,400 | +0.24% | 778.9만 |
|---|
| 2026.03.04 | ₩11,615 | ₩11,695 | ₩11,253 | ₩11,494 | -1.04% | 491.1만 |
|---|
| 2026.03.03 | ₩11,414 | ₩11,883 | ₩11,333 | ₩11,655 | +2.12% | 518.6만 |
|---|
| 2026.03.02 | ₩11,601 | ₩11,883 | ₩11,441 | ₩11,575 | -0.23% | 592만 |
|---|
| 2026.02.27 | ₩10,663 | ₩11,843 | ₩10,609 | ₩11,736 | +10.06% | 1487.6만 |
|---|
| 2026.02.26 | ₩10,998 | ₩10,998 | ₩10,180 | ₩10,596 | -3.66% | 807.7만 |
|---|
| 2026.02.25 | ₩10,287 | ₩10,314 | ₩10,019 | ₩10,126 | -1.56% | 337.3만 |
|---|
| 2026.02.24 | ₩10,247 | ₩10,327 | ₩10,140 | ₩10,207 | -0.39% | 195.1만 |
|---|
| 2026.02.23 | ₩9,992 | ₩10,207 | ₩9,952 | ₩10,166 | +1.74% | 263.7만 |
|---|
| 2026.02.20 | ₩10,019 | ₩10,059 | ₩9,804 | ₩9,992 | -0.27% | 260.3만 |
|---|
| 2026.02.19 | ₩9,737 | ₩10,032 | ₩9,603 | ₩10,032 | +3.03% | 263.8만 |
|---|
| 2026.02.18 | ₩9,348 | ₩9,871 | ₩9,348 | ₩9,737 | +4.16% | 467.6만 |
|---|
| 2026.02.17 | ₩9,093 | ₩9,402 | ₩9,067 | ₩9,321 | +2.51% | 379.9만 |
|---|
| 2026.02.13 | ₩9,214 | ₩9,268 | ₩9,013 | ₩9,067 | -1.60% | 450.8만 |
|---|
| 2026.02.12 | ₩9,147 | ₩9,201 | ₩8,865 | ₩9,120 | -0.29% | 202.5만 |
|---|
| 2026.02.11 | ₩8,758 | ₩9,268 | ₩8,664 | ₩9,174 | +4.75% | 372.5만 |
|---|
| 2026.02.10 | ₩8,463 | ₩8,906 | ₩8,450 | ₩8,785 | +3.80% | 528.8만 |
|---|
| 2026.02.09 | ₩8,503 | ₩8,557 | ₩8,396 | ₩8,450 | -0.63% | 176.3만 |
|---|
| 2026.02.06 | ₩8,637 | ₩8,637 | ₩8,396 | ₩8,557 | -0.93% | 634.6만 |
|---|
| 2026.02.05 | ₩8,637 | ₩8,812 | ₩8,356 | ₩8,369 | -3.11% | 451.7만 |
|---|
| 2026.02.04 | ₩9,013 | ₩9,067 | ₩8,584 | ₩8,611 | -4.46% | 442.1만 |
|---|
| 2026.02.03 | ₩8,865 | ₩9,053 | ₩8,785 | ₩8,986 | +1.36% | 413.6만 |
|---|
| 2026.02.02 | ₩8,785 | ₩9,053 | ₩8,678 | ₩8,892 | +1.22% | 372.2만 |
|---|
| 2026.01.30 | ₩8,865 | ₩9,053 | ₩8,611 | ₩8,825 | -0.45% | 329.5만 |
|---|
| 2026.01.29 | ₩8,932 | ₩9,120 | ₩8,852 | ₩8,946 | +0.15% | 363.8만 |
|---|
| 2026.01.28 | ₩9,067 | ₩9,160 | ₩8,865 | ₩8,932 | -1.48% | 271.1만 |
|---|
| 2026.01.27 | ₩9,134 | ₩9,308 | ₩8,839 | ₩9,067 | -0.73% | 471만 |
|---|
| 2026.01.26 | ₩9,107 | ₩9,482 | ₩9,026 | ₩9,201 | +1.03% | 550.4만 |
|---|
| 2026.01.23 | ₩9,013 | ₩9,590 | ₩8,986 | ₩9,107 | +1.04% | 481.1만 |
|---|
| 2026.01.22 | ₩8,973 | ₩9,214 | ₩8,892 | ₩9,053 | +0.90% | 669.4만 |
|---|
| 2026.01.21 | ₩8,932 | ₩9,040 | ₩8,852 | ₩9,013 | +0.90% | 330.8만 |
|---|
| 2026.01.20 | ₩8,718 | ₩8,986 | ₩8,664 | ₩8,946 | +2.62% | 541.7만 |
|---|
| 2026.01.16 | ₩9,549 | ₩9,616 | ₩8,825 | ₩8,932 | -6.46% | 675.9만 |
|---|
| 2026.01.15 | ₩9,107 | ₩9,751 | ₩8,906 | ₩9,616 | +5.60% | 748.8만 |
|---|
| 2026.01.14 | ₩9,013 | ₩9,187 | ₩8,973 | ₩9,093 | +0.89% | 466.3만 |
|---|
| 2026.01.13 | ₩9,563 | ₩9,563 | ₩8,973 | ₩9,053 | -5.33% | 644.2만 |
|---|
| 2026.01.12 | ₩9,791 | ₩9,831 | ₩9,375 | ₩9,509 | -2.88% | 780.6만 |
|---|
| 2026.01.09 | ₩10,260 | ₩10,783 | ₩9,898 | ₩9,925 | -3.27% | 605.7만 |
|---|
| 2026.01.08 | ₩10,528 | ₩10,609 | ₩10,086 | ₩10,220 | -2.93% | 369.3만 |
|---|
| 2026.01.07 | ₩10,180 | ₩10,797 | ₩10,140 | ₩10,622 | +4.35% | 390.2만 |
|---|
| 2026.01.06 | ₩9,898 | ₩10,233 | ₩9,871 | ₩10,166 | +2.71% | 498.2만 |
|---|
| 2026.01.05 | ₩9,938 | ₩10,099 | ₩9,670 | ₩9,938 | 0.00% | 441.2만 |
|---|
| 2026.01.02 | ₩10,488 | ₩10,596 | ₩10,005 | ₩10,059 | -4.09% | 281.9만 |
|---|
| 2025.12.31 | ₩10,287 | ₩10,502 | ₩10,260 | ₩10,461 | +1.69% | 294.1만 |
|---|
| 2025.12.30 | ₩10,260 | ₩10,314 | ₩10,113 | ₩10,274 | +0.13% | 313.6만 |
|---|
| 2025.12.29 | ₩10,207 | ₩10,421 | ₩10,086 | ₩10,341 | +1.31% | 229.7만 |
|---|
| 2025.12.26 | ₩10,314 | ₩10,314 | ₩10,099 | ₩10,233 | -0.78% | 162.6만 |
|---|
| 2025.12.24 | ₩10,032 | ₩10,408 | ₩10,019 | ₩10,327 | +2.94% | 145.8만 |
|---|
| 2025.12.23 | ₩10,180 | ₩10,247 | ₩9,979 | ₩10,099 | -0.79% | 214만 |
|---|
| 2025.12.22 | ₩9,925 | ₩10,314 | ₩9,858 | ₩10,207 | +2.84% | 355.5만 |
|---|
| 2025.12.19 | ₩9,710 | ₩10,140 | ₩9,643 | ₩9,938 | +2.35% | 623.6만 |
|---|
| 2025.12.18 | ₩9,643 | ₩9,898 | ₩9,549 | ₩9,777 | +1.39% | 374.3만 |
|---|
| 2025.12.17 | ₩9,965 | ₩10,166 | ₩9,536 | ₩9,563 | -4.04% | 469.9만 |
|---|
| 2025.12.16 | ₩10,207 | ₩10,327 | ₩9,871 | ₩10,019 | -1.84% | 324.6만 |
|---|
| 2025.12.15 | ₩10,247 | ₩10,622 | ₩9,979 | ₩10,180 | -0.65% | 495.4만 |
|---|
| 2025.12.12 | ₩10,488 | ₩10,488 | ₩9,697 | ₩10,153 | -3.20% | 522.3만 |
|---|
| 2025.12.11 | ₩10,300 | ₩10,421 | ₩10,113 | ₩10,166 | -1.30% | 265.7만 |
|---|
| 2025.12.10 | ₩10,220 | ₩10,314 | ₩10,072 | ₩10,274 | +0.52% | 273.5만 |
|---|
| 2025.12.09 | ₩10,327 | ₩10,528 | ₩10,233 | ₩10,247 | -0.78% | 322.1만 |
|---|
| 2025.12.08 | ₩10,341 | ₩10,703 | ₩10,274 | ₩10,327 | -0.13% | 381.7만 |
|---|
| 2025.12.05 | ₩10,515 | ₩10,636 | ₩9,992 | ₩10,180 | -3.19% | 320만 |
|---|
| 2025.12.04 | ₩10,528 | ₩10,958 | ₩10,448 | ₩10,502 | -0.25% | 672.5만 |
|---|
| 2025.12.03 | ₩9,536 | ₩10,569 | ₩9,536 | ₩10,528 | +10.41% | 760.4만 |
|---|
| 2025.12.02 | ₩9,616 | ₩9,791 | ₩9,549 | ₩9,603 | -0.14% | 357.1만 |
|---|
| 2025.12.01 | ₩9,496 | ₩9,657 | ₩9,415 | ₩9,563 | +0.71% | 320만 |
|---|
| 2025.11.28 | ₩9,576 | ₩9,697 | ₩9,456 | ₩9,630 | +0.56% | 148.5만 |
|---|
| 2025.11.26 | ₩9,187 | ₩9,576 | ₩9,134 | ₩9,523 | +3.65% | 373.1만 |
|---|
| 2025.11.25 | ₩9,268 | ₩9,402 | ₩9,000 | ₩9,187 | -0.87% | 524.4만 |
|---|
| 2025.11.24 | ₩9,388 | ₩9,456 | ₩9,000 | ₩9,160 | -2.43% | 494.2만 |
|---|
| 2025.11.21 | ₩9,429 | ₩9,616 | ₩9,321 | ₩9,348 | -0.85% | 390.7만 |
|---|
| 2025.11.20 | ₩9,442 | ₩9,509 | ₩9,241 | ₩9,429 | -0.14% | 357.3만 |
|---|
| 2025.11.19 | ₩9,402 | ₩9,482 | ₩9,026 | ₩9,295 | -1.14% | 323.5만 |
|---|
| 2025.11.18 | ₩9,388 | ₩9,563 | ₩9,348 | ₩9,388 | 0.00% | 246.6만 |
|---|
| 2025.11.17 | ₩9,523 | ₩9,670 | ₩9,388 | ₩9,429 | -0.99% | 326.1만 |
|---|
| 2025.11.14 | ₩9,228 | ₩9,643 | ₩9,187 | ₩9,496 | +2.91% | 368만 |
|---|
| 2025.11.13 | ₩9,576 | ₩9,697 | ₩9,254 | ₩9,254 | -3.36% | 483.2만 |
|---|
| 2025.11.12 | ₩9,684 | ₩9,818 | ₩9,576 | ₩9,630 | -0.55% | 344.3만 |
|---|
| 2025.11.11 | ₩9,616 | ₩9,831 | ₩9,536 | ₩9,697 | +0.84% | 366.4만 |
|---|
| 2025.11.10 | ₩9,590 | ₩9,751 | ₩9,496 | ₩9,657 | +0.70% | 377.9만 |
|---|
| 2025.11.07 | ₩9,429 | ₩9,549 | ₩9,174 | ₩9,509 | +0.85% | 577만 |
|---|
| 2025.11.06 | ₩9,576 | ₩9,590 | ₩9,214 | ₩9,429 | -1.54% | 496.7만 |
|---|
| 2025.11.05 | ₩9,201 | ₩9,684 | ₩9,120 | ₩9,616 | +4.52% | 578.6만 |
|---|
| 2025.11.04 | ₩8,986 | ₩9,254 | ₩8,731 | ₩9,067 | +0.90% | 881.9만 |
|---|
| 2025.11.03 | ₩9,590 | ₩9,737 | ₩9,053 | ₩9,201 | -4.06% | 982.2만 |
|---|
| 2025.10.31 | ₩9,764 | ₩10,019 | ₩9,630 | ₩9,818 | +0.55% | 572.9만 |
|---|
| 2025.10.30 | ₩9,804 | ₩9,965 | ₩9,670 | ₩9,724 | -0.82% | 488.1만 |
|---|
| 2025.10.29 | ₩9,630 | ₩9,898 | ₩9,616 | ₩9,804 | +1.81% | 507.6만 |
|---|
| 2025.10.28 | ₩9,804 | ₩9,831 | ₩9,616 | ₩9,710 | -0.96% | 604.1만 |
|---|
| 2025.10.27 | ₩9,737 | ₩9,844 | ₩9,616 | ₩9,804 | +0.69% | 422만 |
|---|
| 2025.10.24 | ₩9,697 | ₩9,844 | ₩9,590 | ₩9,657 | -0.41% | 390.2만 |
|---|
| 2025.10.23 | ₩9,456 | ₩9,710 | ₩9,348 | ₩9,643 | +1.99% | 380.6만 |
|---|
| 2025.10.22 | ₩9,375 | ₩9,603 | ₩9,214 | ₩9,496 | +1.29% | 621.1만 |
|---|
| 2025.10.21 | ₩9,214 | ₩9,375 | ₩9,053 | ₩9,375 | +1.75% | 326.3만 |
|---|
| 2025.10.20 | ₩8,946 | ₩9,295 | ₩8,839 | ₩9,295 | +3.90% | 647.4만 |
|---|
| 2025.10.17 | ₩8,946 | ₩8,959 | ₩8,637 | ₩8,892 | -0.60% | 757.6만 |
|---|
| 2025.10.16 | ₩9,214 | ₩9,281 | ₩8,986 | ₩9,013 | -2.18% | 1048.4만 |
|---|
| 2025.10.15 | ₩8,758 | ₩9,228 | ₩8,664 | ₩9,134 | +4.29% | 1580.5만 |
|---|
| 2025.10.14 | ₩8,879 | ₩9,362 | ₩8,047 | ₩8,611 | -3.02% | 3694만 |
|---|
| 2025.10.13 | ₩9,697 | ₩9,751 | ₩9,335 | ₩9,442 | -2.63% | 335.6만 |
|---|
| 2025.10.10 | ₩9,737 | ₩9,818 | ₩9,496 | ₩9,684 | -0.55% | 329.2만 |
|---|