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 | ₩11,069 | ₩11,511 | ₩11,069 | ₩11,444 | +3.39% | 230.8만 |
| 2026.10.08 | ₩11,190 | ₩11,243 | ₩10,882 | ₩11,096 | -0.84% | 512.2만 |
| 2026.10.07 | ₩10,587 | ₩11,283 | ₩10,520 | ₩11,243 | +6.19% | 512.1만 |
| 2026.10.06 | ₩10,909 | ₩10,909 | ₩10,534 | ₩10,641 | -2.45% | 393.9만 |
| 2026.10.05 | ₩10,935 | ₩11,042 | ₩10,601 | ₩10,842 | -0.86% | 471만 |
| 2026.10.02 | ₩10,868 | ₩10,976 | ₩10,601 | ₩10,935 | +0.62% | 614.9만 |
| 2026.10.01 | ₩11,109 | ₩11,216 | ₩10,802 | ₩10,868 | -2.17% | 687만 |
| 2026.09.30 | ₩11,083 | ₩11,270 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,150 |
| +0.60% |
| 1309.9만 |
| 2026.09.29 | ₩11,270 | ₩11,377 | ₩11,002 | ₩11,069 | -1.78% | 500.6만 |
|---|
| 2026.09.28 | ₩11,457 | ₩11,591 | ₩11,163 | ₩11,337 | -1.05% | 435.5만 |
|---|
| 2026.09.25 | ₩11,404 | ₩11,551 | ₩11,243 | ₩11,498 | +0.82% | 366.7만 |
|---|
| 2026.09.24 | ₩11,431 | ₩11,578 | ₩11,243 | ₩11,404 | -0.23% | 485.3만 |
|---|
| 2026.09.23 | ₩11,712 | ₩11,859 | ₩11,324 | ₩11,471 | -2.06% | 446.7만 |
|---|
| 2026.09.22 | ₩11,872 | ₩12,100 | ₩11,672 | ₩11,752 | -1.01% | 344.2만 |
|---|
| 2026.09.21 | ₩11,712 | ₩11,846 | ₩11,484 | ₩11,725 | +0.11% | 346.2만 |
|---|
| 2026.09.18 | ₩11,511 | ₩11,832 | ₩11,364 | ₩11,618 | +0.93% | 1274.7만 |
|---|
| 2026.09.17 | ₩11,431 | ₩11,685 | ₩11,283 | ₩11,645 | +1.87% | 522만 |
|---|
| 2026.09.16 | ₩10,909 | ₩11,310 | ₩10,855 | ₩11,283 | +3.44% | 586만 |
|---|
| 2026.09.15 | ₩10,962 | ₩11,016 | ₩10,735 | ₩10,922 | -0.37% | 611.3만 |
|---|
| 2026.09.14 | ₩10,935 | ₩11,216 | ₩10,842 | ₩11,016 | +0.73% | 509.7만 |
|---|
| 2026.09.11 | ₩11,109 | ₩11,243 | ₩10,855 | ₩10,868 | -2.17% | 358.6만 |
|---|
| 2026.09.10 | ₩11,163 | ₩11,324 | ₩10,775 | ₩11,096 | -0.60% | 900.1만 |
|---|
| 2026.09.09 | ₩12,140 | ₩12,354 | ₩11,779 | ₩11,792 | -2.87% | 514.7만 |
|---|
| 2026.09.08 | ₩12,207 | ₩12,582 | ₩11,993 | ₩12,140 | -0.55% | 968.7만 |
|---|
| 2026.09.04 | ₩13,385 | ₩13,519 | ₩13,251 | ₩13,331 | -0.40% | 149.6만 |
|---|
| 2026.09.03 | ₩13,586 | ₩13,679 | ₩13,304 | ₩13,505 | -0.59% | 197.4만 |
|---|
| 2026.09.02 | ₩13,385 | ₩13,693 | ₩13,157 | ₩13,612 | +1.70% | 312.9만 |
|---|
| 2026.09.01 | ₩13,010 | ₩13,331 | ₩12,890 | ₩13,278 | +2.06% | 335.7만 |
|---|
| 2026.08.31 | ₩13,010 | ₩13,010 | ₩12,662 | ₩12,983 | -0.21% | 275.6만 |
|---|
| 2026.08.28 | ₩13,144 | ₩13,331 | ₩13,010 | ₩13,144 | 0.00% | 270.3만 |
|---|
| 2026.08.27 | ₩13,050 | ₩13,278 | ₩12,782 | ₩13,211 | +1.23% | 247.9만 |
|---|
| 2026.08.26 | ₩13,077 | ₩13,251 | ₩12,997 | ₩13,157 | +0.61% | 185.9만 |
|---|
| 2026.08.25 | ₩13,104 | ₩13,278 | ₩12,983 | ₩13,157 | +0.41% | 233.3만 |
|---|
| 2026.08.24 | ₩12,716 | ₩13,064 | ₩12,689 | ₩12,956 | +1.89% | 201만 |
|---|
| 2026.08.21 | ₩13,010 | ₩13,264 | ₩12,689 | ₩12,782 | -1.75% | 248.8만 |
|---|
| 2026.08.20 | ₩13,278 | ₩13,371 | ₩12,849 | ₩12,930 | -2.62% | 232.9만 |
|---|
| 2026.08.19 | ₩13,291 | ₩13,532 | ₩13,077 | ₩13,478 | +1.41% | 290.7만 |
|---|
| 2026.08.18 | ₩13,238 | ₩13,304 | ₩12,782 | ₩12,983 | -1.92% | 212.2만 |
|---|
| 2026.08.17 | ₩13,010 | ₩13,425 | ₩12,916 | ₩13,304 | +2.26% | 212.2만 |
|---|
| 2026.08.14 | ₩12,956 | ₩13,117 | ₩12,662 | ₩13,037 | +0.62% | 382.1만 |
|---|
| 2026.08.13 | ₩14,175 | ₩14,228 | ₩12,983 | ₩13,130 | -7.37% | 458.3만 |
|---|
| 2026.08.12 | ₩13,826 | ₩14,295 | ₩13,519 | ₩14,175 | +2.52% | 386.6만 |
|---|
| 2026.08.11 | ₩13,197 | ₩14,175 | ₩13,090 | ₩13,840 | +4.87% | 503.4만 |
|---|
| 2026.08.10 | ₩12,488 | ₩13,197 | ₩12,421 | ₩13,171 | +5.47% | 401.7만 |
|---|
| 2026.08.07 | ₩12,716 | ₩12,943 | ₩12,354 | ₩12,555 | -1.26% | 438.3만 |
|---|
| 2026.08.06 | ₩12,100 | ₩12,756 | ₩12,020 | ₩12,448 | +2.88% | 404.4만 |
|---|
| 2026.08.05 | ₩12,635 | ₩12,943 | ₩11,792 | ₩12,140 | -3.92% | 609.4만 |
|---|
| 2026.08.04 | ₩11,805 | ₩12,100 | ₩11,725 | ₩12,073 | +2.27% | 292.1만 |
|---|
| 2026.08.03 | ₩12,046 | ₩12,153 | ₩11,738 | ₩11,792 | -2.11% | 319만 |
|---|
| 2026.07.31 | ₩12,274 | ₩12,381 | ₩11,953 | ₩12,020 | -2.07% | 292.9만 |
|---|
| 2026.07.30 | ₩12,635 | ₩12,716 | ₩12,247 | ₩12,368 | -2.12% | 232.3만 |
|---|
| 2026.07.29 | ₩12,930 | ₩13,104 | ₩12,729 | ₩12,756 | -1.35% | 219.5만 |
|---|
| 2026.07.28 | ₩12,903 | ₩13,104 | ₩12,729 | ₩13,037 | +1.04% | 287.5만 |
|---|
| 2026.07.27 | ₩12,903 | ₩13,264 | ₩12,823 | ₩12,823 | -0.62% | 431만 |
|---|
| 2026.07.24 | ₩12,595 | ₩12,702 | ₩12,448 | ₩12,501 | -0.74% | 185.2만 |
|---|
| 2026.07.23 | ₩12,475 | ₩12,689 | ₩12,381 | ₩12,555 | +0.64% | 163.5만 |
|---|
| 2026.07.22 | ₩12,542 | ₩12,970 | ₩12,528 | ₩12,729 | +1.49% | 255만 |
|---|
| 2026.07.21 | ₩12,287 | ₩12,622 | ₩12,194 | ₩12,608 | +2.61% | 229.1만 |
|---|
| 2026.07.20 | ₩12,555 | ₩12,689 | ₩12,194 | ₩12,194 | -2.88% | 238.4만 |
|---|
| 2026.07.17 | ₩12,033 | ₩12,475 | ₩11,979 | ₩12,434 | +3.34% | 327.3만 |
|---|
| 2026.07.16 | ₩12,515 | ₩12,635 | ₩12,167 | ₩12,194 | -2.57% | 356.1만 |
|---|
| 2026.07.15 | ₩13,090 | ₩13,264 | ₩12,274 | ₩12,595 | -3.78% | 681.4만 |
|---|
| 2026.07.14 | ₩13,264 | ₩13,358 | ₩12,876 | ₩13,037 | -1.72% | 396.8만 |
|---|
| 2026.07.13 | ₩13,559 | ₩13,693 | ₩13,117 | ₩13,264 | -2.17% | 314.8만 |
|---|
| 2026.07.10 | ₩14,308 | ₩14,349 | ₩13,760 | ₩13,987 | -2.25% | 335.9만 |
|---|
| 2026.07.09 | ₩14,924 | ₩15,018 | ₩14,308 | ₩14,349 | -3.86% | 398.2만 |
|---|
| 2026.07.08 | ₩14,656 | ₩14,978 | ₩14,067 | ₩14,871 | +1.46% | 742.9만 |
|---|
| 2026.07.07 | ₩13,840 | ₩14,763 | ₩13,385 | ₩14,710 | +6.29% | 1028만 |
|---|
| 2026.07.06 | ₩13,117 | ₩13,719 | ₩12,997 | ₩13,612 | +3.78% | 438만 |
|---|
| 2026.07.02 | ₩13,037 | ₩13,184 | ₩12,742 | ₩13,171 | +1.03% | 486만 |
|---|
| 2026.07.01 | ₩13,586 | ₩13,586 | ₩12,836 | ₩12,916 | -4.93% | 486.6만 |
|---|
| 2026.06.30 | ₩13,130 | ₩13,612 | ₩12,956 | ₩13,385 | +1.94% | 772만 |
|---|
| 2026.06.29 | ₩13,238 | ₩13,438 | ₩12,689 | ₩12,782 | -3.44% | 653.4만 |
|---|
| 2026.06.26 | ₩13,264 | ₩13,639 | ₩12,930 | ₩13,304 | +0.30% | 1098.7만 |
|---|
| 2026.06.25 | ₩13,385 | ₩14,643 | ₩12,983 | ₩13,251 | -1.00% | 1904만 |
|---|
| 2026.06.24 | ₩12,608 | ₩13,398 | ₩12,568 | ₩13,385 | +6.16% | 852만 |
|---|
| 2026.06.23 | ₩12,287 | ₩12,716 | ₩12,180 | ₩12,461 | +1.42% | 514.5만 |
|---|
| 2026.06.22 | ₩12,100 | ₩12,501 | ₩11,926 | ₩12,234 | +1.11% | 740.5만 |
|---|
| 2026.06.18 | ₩12,180 | ₩12,769 | ₩12,020 | ₩12,033 | -1.21% | 888.3만 |
|---|
| 2026.06.17 | ₩11,979 | ₩12,287 | ₩11,805 | ₩11,979 | 0.00% | 445.1만 |
|---|
| 2026.06.16 | ₩12,167 | ₩12,287 | ₩11,779 | ₩11,939 | -1.87% | 357.5만 |
|---|
| 2026.06.15 | ₩11,725 | ₩12,153 | ₩11,658 | ₩12,127 | +3.42% | 415.4만 |
|---|
| 2026.06.12 | ₩11,337 | ₩11,698 | ₩11,310 | ₩11,645 | +2.72% | 239.5만 |
|---|
| 2026.06.11 | ₩10,989 | ₩11,564 | ₩10,842 | ₩11,377 | +3.53% | 382만 |
|---|
| 2026.06.10 | ₩11,123 | ₩11,243 | ₩10,909 | ₩10,962 | -1.44% | 365.2만 |
|---|
| 2026.06.09 | ₩11,404 | ₩11,564 | ₩11,136 | ₩11,150 | -2.23% | 379.8만 |
|---|
| 2026.06.08 | ₩11,283 | ₩11,337 | ₩11,029 | ₩11,283 | 0.00% | 408.6만 |
|---|
| 2026.06.05 | ₩11,377 | ₩11,511 | ₩11,150 | ₩11,257 | -1.06% | 250.1만 |
|---|
| 2026.06.04 | ₩11,216 | ₩11,390 | ₩11,123 | ₩11,337 | +1.07% | 346.5만 |
|---|
| 2026.06.03 | ₩11,150 | ₩11,337 | ₩10,788 | ₩11,042 | -0.96% | 423만 |
|---|
| 2026.06.02 | ₩11,270 | ₩11,310 | ₩11,042 | ₩11,163 | -0.95% | 451.1만 |
|---|
| 2026.06.01 | ₩11,725 | ₩11,846 | ₩11,417 | ₩11,471 | -2.17% | 308.4만 |
|---|
| 2026.05.29 | ₩12,113 | ₩12,180 | ₩11,805 | ₩11,926 | -1.55% | 323.2만 |
|---|
| 2026.05.28 | ₩12,167 | ₩12,247 | ₩11,926 | ₩12,180 | +0.11% | 334.9만 |
|---|
| 2026.05.27 | ₩11,350 | ₩12,354 | ₩11,297 | ₩12,207 | +7.55% | 657.5만 |
|---|
| 2026.05.26 | ₩10,962 | ₩11,417 | ₩10,855 | ₩11,337 | +3.42% | 401.3만 |
|---|
| 2026.05.22 | ₩11,176 | ₩11,431 | ₩11,002 | ₩11,096 | -0.72% | 416.5만 |
|---|
| 2026.05.21 | ₩11,631 | ₩11,631 | ₩11,190 | ₩11,203 | -3.68% | 405.2만 |
|---|
| 2026.05.20 | ₩11,752 | ₩12,006 | ₩11,672 | ₩11,698 | -0.46% | 257.5만 |
|---|
| 2026.05.19 | ₩12,006 | ₩12,060 | ₩11,685 | ₩11,738 | -2.23% | 387.6만 |
|---|
| 2026.05.18 | ₩12,086 | ₩12,140 | ₩11,725 | ₩12,006 | -0.66% | 379.7만 |
|---|
| 2026.05.15 | ₩12,796 | ₩12,836 | ₩12,046 | ₩12,073 | -5.65% | 457.7만 |
|---|
| 2026.05.14 | ₩13,077 | ₩13,144 | ₩12,702 | ₩12,809 | -2.05% | 532.7만 |
|---|
| 2026.05.13 | ₩11,618 | ₩13,104 | ₩11,578 | ₩12,849 | +10.60% | 1894.9만 |
|---|
| 2026.05.12 | ₩11,578 | ₩11,832 | ₩11,498 | ₩11,779 | +1.73% | 332만 |
|---|
| 2026.05.11 | ₩11,605 | ₩11,779 | ₩11,404 | ₩11,484 | -1.04% | 371만 |
|---|
| 2026.05.08 | ₩11,993 | ₩12,033 | ₩11,457 | ₩11,538 | -3.79% | 616.5만 |
|---|
| 2026.05.07 | ₩11,779 | ₩11,966 | ₩11,471 | ₩11,912 | +1.14% | 554.9만 |
|---|
| 2026.05.06 | ₩11,551 | ₩11,926 | ₩10,427 | ₩11,819 | +2.32% | 901.3만 |
|---|
| 2026.05.05 | ₩12,341 | ₩12,461 | ₩11,966 | ₩12,086 | -2.06% | 374.5만 |
|---|
| 2026.05.04 | ₩12,260 | ₩12,582 | ₩12,073 | ₩12,314 | +0.44% | 345.4만 |
|---|
| 2026.05.01 | ₩12,260 | ₩12,488 | ₩12,167 | ₩12,301 | +0.33% | 230.7만 |
|---|
| 2026.04.30 | ₩12,060 | ₩12,542 | ₩11,993 | ₩12,260 | +1.66% | 332.1만 |
|---|
| 2026.04.29 | ₩12,073 | ₩12,301 | ₩11,792 | ₩12,033 | -0.33% | 331.4만 |
|---|
| 2026.04.28 | ₩12,100 | ₩12,247 | ₩11,779 | ₩11,859 | -1.99% | 255.7만 |
|---|
| 2026.04.27 | ₩11,886 | ₩12,314 | ₩11,886 | ₩11,912 | +0.23% | 308.7만 |
|---|
| 2026.04.24 | ₩11,685 | ₩11,979 | ₩11,538 | ₩11,966 | +2.41% | 262.3만 |
|---|
| 2026.04.23 | ₩12,086 | ₩12,207 | ₩11,645 | ₩11,725 | -2.99% | 246.5만 |
|---|
| 2026.04.22 | ₩11,484 | ₩12,073 | ₩11,484 | ₩12,060 | +5.01% | 372.6만 |
|---|
| 2026.04.21 | ₩12,314 | ₩12,408 | ₩11,457 | ₩11,484 | -6.74% | 507.9만 |
|---|
| 2026.04.20 | ₩12,582 | ₩12,649 | ₩12,167 | ₩12,301 | -2.23% | 320.4만 |
|---|
| 2026.04.17 | ₩12,890 | ₩12,943 | ₩12,622 | ₩12,716 | -1.35% | 365.7만 |
|---|
| 2026.04.16 | ₩12,649 | ₩12,823 | ₩12,488 | ₩12,742 | +0.74% | 432만 |
|---|
| 2026.04.15 | ₩13,050 | ₩13,077 | ₩12,555 | ₩12,635 | -3.18% | 484.2만 |
|---|
| 2026.04.14 | ₩12,568 | ₩12,956 | ₩12,542 | ₩12,943 | +2.98% | 371.2만 |
|---|
| 2026.04.13 | ₩12,729 | ₩12,796 | ₩12,501 | ₩12,595 | -1.05% | 319.5만 |
|---|
| 2026.04.10 | ₩13,238 | ₩13,251 | ₩12,702 | ₩12,796 | -3.34% | 443.2만 |
|---|
| 2026.04.09 | ₩12,997 | ₩13,358 | ₩12,997 | ₩13,238 | +1.85% | 460.8만 |
|---|
| 2026.04.08 | ₩12,916 | ₩13,278 | ₩12,903 | ₩13,090 | +1.35% | 864.9만 |
|---|
| 2026.04.07 | ₩12,608 | ₩12,876 | ₩12,247 | ₩12,836 | +1.80% | 292.4만 |
|---|
| 2026.04.06 | ₩12,020 | ₩12,956 | ₩11,979 | ₩12,675 | +5.46% | 346.2만 |
|---|
| 2026.04.02 | ₩12,461 | ₩12,515 | ₩11,939 | ₩12,073 | -3.11% | 782.5만 |
|---|
| 2026.04.01 | ₩12,769 | ₩12,930 | ₩12,408 | ₩12,555 | -1.68% | 490.7만 |
|---|
| 2026.03.31 | ₩12,809 | ₩12,970 | ₩12,448 | ₩12,742 | -0.52% | 565.5만 |
|---|
| 2026.03.30 | ₩12,421 | ₩12,742 | ₩12,274 | ₩12,649 | +1.83% | 298.7만 |
|---|
| 2026.03.27 | ₩12,836 | ₩13,023 | ₩12,488 | ₩12,488 | -2.71% | 432.5만 |
|---|
| 2026.03.26 | ₩12,301 | ₩12,970 | ₩11,899 | ₩12,796 | +4.03% | 661.8만 |
|---|
| 2026.03.25 | ₩13,251 | ₩13,532 | ₩12,381 | ₩12,582 | -5.05% | 773.7만 |
|---|
| 2026.03.24 | ₩13,559 | ₩13,559 | ₩12,608 | ₩12,930 | -4.64% | 1114.6만 |
|---|
| 2026.03.23 | ₩13,157 | ₩13,438 | ₩12,890 | ₩13,117 | -0.31% | 924.2만 |
|---|
| 2026.03.20 | ₩13,023 | ₩13,813 | ₩12,903 | ₩12,983 | -0.31% | 1314.9만 |
|---|
| 2026.03.19 | ₩12,247 | ₩13,358 | ₩12,113 | ₩13,130 | +7.21% | 923.5만 |
|---|
| 2026.03.18 | ₩12,287 | ₩12,301 | ₩11,926 | ₩12,260 | -0.22% | 462.9만 |
|---|
| 2026.03.17 | ₩12,448 | ₩12,809 | ₩11,979 | ₩12,327 | -0.97% | 601.3만 |
|---|
| 2026.03.16 | ₩11,002 | ₩12,849 | ₩10,976 | ₩12,448 | +13.14% | 1987.5만 |
|---|
| 2026.03.13 | ₩11,310 | ₩11,431 | ₩10,909 | ₩11,002 | -2.72% | 551.7만 |
|---|
| 2026.03.12 | ₩11,377 | ₩11,484 | ₩11,163 | ₩11,216 | -1.41% | 425.7만 |
|---|
| 2026.03.11 | ₩11,631 | ₩11,765 | ₩11,230 | ₩11,364 | -2.30% | 305.6만 |
|---|
| 2026.03.10 | ₩11,551 | ₩11,912 | ₩11,551 | ₩11,712 | +1.39% | 400.6만 |
|---|
| 2026.03.09 | ₩11,350 | ₩11,605 | ₩11,230 | ₩11,538 | +1.65% | 542.8만 |
|---|
| 2026.03.06 | ₩11,243 | ₩11,390 | ₩11,123 | ₩11,350 | +0.95% | 347.4만 |
|---|
| 2026.03.05 | ₩11,350 | ₩11,564 | ₩11,243 | ₩11,377 | +0.24% | 778.9만 |
|---|
| 2026.03.04 | ₩11,591 | ₩11,672 | ₩11,230 | ₩11,471 | -1.04% | 491.1만 |
|---|
| 2026.03.03 | ₩11,390 | ₩11,859 | ₩11,310 | ₩11,631 | +2.12% | 518.6만 |
|---|
| 2026.03.02 | ₩11,578 | ₩11,859 | ₩11,417 | ₩11,551 | -0.23% | 592만 |
|---|
| 2026.02.27 | ₩10,641 | ₩11,819 | ₩10,587 | ₩11,712 | +10.06% | 1487.6만 |
|---|
| 2026.02.26 | ₩10,976 | ₩10,976 | ₩10,159 | ₩10,574 | -3.66% | 807.7만 |
|---|
| 2026.02.25 | ₩10,266 | ₩10,293 | ₩9,998 | ₩10,106 | -1.56% | 337.3만 |
|---|
| 2026.02.24 | ₩10,226 | ₩10,306 | ₩10,119 | ₩10,186 | -0.39% | 195.1만 |
|---|
| 2026.02.23 | ₩9,972 | ₩10,186 | ₩9,932 | ₩10,146 | +1.74% | 263.7만 |
|---|
| 2026.02.20 | ₩9,998 | ₩10,039 | ₩9,784 | ₩9,972 | -0.27% | 260.3만 |
|---|
| 2026.02.19 | ₩9,717 | ₩10,012 | ₩9,584 | ₩10,012 | +3.03% | 263.8만 |
|---|
| 2026.02.18 | ₩9,329 | ₩9,851 | ₩9,329 | ₩9,717 | +4.16% | 467.6만 |
|---|
| 2026.02.17 | ₩9,075 | ₩9,383 | ₩9,048 | ₩9,302 | +2.51% | 379.9만 |
|---|
| 2026.02.13 | ₩9,195 | ₩9,249 | ₩8,995 | ₩9,048 | -1.60% | 450.8만 |
|---|
| 2026.02.12 | ₩9,128 | ₩9,182 | ₩8,847 | ₩9,102 | -0.29% | 202.5만 |
|---|
| 2026.02.11 | ₩8,740 | ₩9,249 | ₩8,647 | ₩9,155 | +4.75% | 372.5만 |
|---|
| 2026.02.10 | ₩8,446 | ₩8,888 | ₩8,432 | ₩8,767 | +3.80% | 528.8만 |
|---|
| 2026.02.09 | ₩8,486 | ₩8,540 | ₩8,379 | ₩8,432 | -0.63% | 176.3만 |
|---|
| 2026.02.06 | ₩8,620 | ₩8,620 | ₩8,379 | ₩8,540 | -0.93% | 634.6만 |
|---|
| 2026.02.05 | ₩8,620 | ₩8,794 | ₩8,339 | ₩8,352 | -3.11% | 451.7만 |
|---|
| 2026.02.04 | ₩8,995 | ₩9,048 | ₩8,566 | ₩8,593 | -4.46% | 442.1만 |
|---|
| 2026.02.03 | ₩8,847 | ₩9,035 | ₩8,767 | ₩8,968 | +1.36% | 413.6만 |
|---|
| 2026.02.02 | ₩8,767 | ₩9,035 | ₩8,660 | ₩8,874 | +1.22% | 372.2만 |
|---|
| 2026.01.30 | ₩8,847 | ₩9,035 | ₩8,593 | ₩8,807 | -0.45% | 329.5만 |
|---|
| 2026.01.29 | ₩8,914 | ₩9,102 | ₩8,834 | ₩8,928 | +0.15% | 363.8만 |
|---|
| 2026.01.28 | ₩9,048 | ₩9,142 | ₩8,847 | ₩8,914 | -1.48% | 271.1만 |
|---|
| 2026.01.27 | ₩9,115 | ₩9,289 | ₩8,821 | ₩9,048 | -0.73% | 471만 |
|---|
| 2026.01.26 | ₩9,088 | ₩9,463 | ₩9,008 | ₩9,182 | +1.03% | 550.4만 |
|---|
| 2026.01.23 | ₩8,995 | ₩9,570 | ₩8,968 | ₩9,088 | +1.04% | 481.1만 |
|---|
| 2026.01.22 | ₩8,954 | ₩9,195 | ₩8,874 | ₩9,035 | +0.90% | 669.4만 |
|---|
| 2026.01.21 | ₩8,914 | ₩9,021 | ₩8,834 | ₩8,995 | +0.90% | 330.8만 |
|---|
| 2026.01.20 | ₩8,700 | ₩8,968 | ₩8,647 | ₩8,928 | +2.62% | 541.7만 |
|---|
| 2026.01.16 | ₩9,530 | ₩9,597 | ₩8,807 | ₩8,914 | -6.46% | 675.9만 |
|---|
| 2026.01.15 | ₩9,088 | ₩9,731 | ₩8,888 | ₩9,597 | +5.60% | 748.8만 |
|---|
| 2026.01.14 | ₩8,995 | ₩9,169 | ₩8,954 | ₩9,075 | +0.89% | 466.3만 |
|---|
| 2026.01.13 | ₩9,543 | ₩9,543 | ₩8,954 | ₩9,035 | -5.33% | 644.2만 |
|---|
| 2026.01.12 | ₩9,771 | ₩9,811 | ₩9,356 | ₩9,490 | -2.88% | 780.6만 |
|---|
| 2026.01.09 | ₩10,239 | ₩10,761 | ₩9,878 | ₩9,905 | -3.27% | 605.7만 |
|---|
| 2026.01.08 | ₩10,507 | ₩10,587 | ₩10,065 | ₩10,199 | -2.93% | 369.3만 |
|---|
| 2026.01.07 | ₩10,159 | ₩10,775 | ₩10,119 | ₩10,601 | +4.35% | 390.2만 |
|---|
| 2026.01.06 | ₩9,878 | ₩10,213 | ₩9,851 | ₩10,146 | +2.71% | 498.2만 |
|---|
| 2026.01.05 | ₩9,918 | ₩10,079 | ₩9,650 | ₩9,918 | 0.00% | 441.2만 |
|---|
| 2026.01.02 | ₩10,467 | ₩10,574 | ₩9,985 | ₩10,039 | -4.09% | 281.9만 |
|---|
| 2025.12.31 | ₩10,266 | ₩10,480 | ₩10,239 | ₩10,440 | +1.69% | 294.1만 |
|---|
| 2025.12.30 | ₩10,239 | ₩10,293 | ₩10,092 | ₩10,253 | +0.13% | 313.6만 |
|---|
| 2025.12.29 | ₩10,186 | ₩10,400 | ₩10,065 | ₩10,320 | +1.31% | 229.7만 |
|---|
| 2025.12.26 | ₩10,293 | ₩10,293 | ₩10,079 | ₩10,213 | -0.78% | 162.6만 |
|---|
| 2025.12.24 | ₩10,012 | ₩10,387 | ₩9,998 | ₩10,306 | +2.94% | 145.8만 |
|---|
| 2025.12.23 | ₩10,159 | ₩10,226 | ₩9,958 | ₩10,079 | -0.79% | 214만 |
|---|
| 2025.12.22 | ₩9,905 | ₩10,293 | ₩9,838 | ₩10,186 | +2.84% | 355.5만 |
|---|
| 2025.12.19 | ₩9,691 | ₩10,119 | ₩9,624 | ₩9,918 | +2.35% | 623.6만 |
|---|
| 2025.12.18 | ₩9,624 | ₩9,878 | ₩9,530 | ₩9,758 | +1.39% | 374.3만 |
|---|
| 2025.12.17 | ₩9,945 | ₩10,146 | ₩9,517 | ₩9,543 | -4.04% | 469.9만 |
|---|
| 2025.12.16 | ₩10,186 | ₩10,306 | ₩9,851 | ₩9,998 | -1.84% | 324.6만 |
|---|
| 2025.12.15 | ₩10,226 | ₩10,601 | ₩9,958 | ₩10,159 | -0.65% | 495.4만 |
|---|
| 2025.12.12 | ₩10,467 | ₩10,467 | ₩9,677 | ₩10,132 | -3.20% | 522.3만 |
|---|
| 2025.12.11 | ₩10,280 | ₩10,400 | ₩10,092 | ₩10,146 | -1.30% | 265.7만 |
|---|
| 2025.12.10 | ₩10,199 | ₩10,293 | ₩10,052 | ₩10,253 | +0.52% | 273.5만 |
|---|
| 2025.12.09 | ₩10,306 | ₩10,507 | ₩10,213 | ₩10,226 | -0.78% | 322.1만 |
|---|
| 2025.12.08 | ₩10,320 | ₩10,681 | ₩10,253 | ₩10,306 | -0.13% | 381.7만 |
|---|
| 2025.12.05 | ₩10,494 | ₩10,614 | ₩9,972 | ₩10,159 | -3.19% | 320만 |
|---|
| 2025.12.04 | ₩10,507 | ₩10,935 | ₩10,427 | ₩10,480 | -0.25% | 672.5만 |
|---|
| 2025.12.03 | ₩9,517 | ₩10,547 | ₩9,517 | ₩10,507 | +10.41% | 760.4만 |
|---|
| 2025.12.02 | ₩9,597 | ₩9,771 | ₩9,530 | ₩9,584 | -0.14% | 357.1만 |
|---|
| 2025.12.01 | ₩9,476 | ₩9,637 | ₩9,396 | ₩9,543 | +0.71% | 320만 |
|---|
| 2025.11.28 | ₩9,557 | ₩9,677 | ₩9,436 | ₩9,610 | +0.56% | 148.5만 |
|---|
| 2025.11.26 | ₩9,169 | ₩9,557 | ₩9,115 | ₩9,503 | +3.65% | 373.1만 |
|---|
| 2025.11.25 | ₩9,249 | ₩9,383 | ₩8,981 | ₩9,169 | -0.87% | 524.4만 |
|---|
| 2025.11.24 | ₩9,369 | ₩9,436 | ₩8,981 | ₩9,142 | -2.43% | 494.2만 |
|---|
| 2025.11.21 | ₩9,410 | ₩9,597 | ₩9,302 | ₩9,329 | -0.85% | 390.7만 |
|---|
| 2025.11.20 | ₩9,423 | ₩9,490 | ₩9,222 | ₩9,410 | -0.14% | 357.3만 |
|---|
| 2025.11.19 | ₩9,383 | ₩9,463 | ₩9,008 | ₩9,276 | -1.14% | 323.5만 |
|---|
| 2025.11.18 | ₩9,369 | ₩9,543 | ₩9,329 | ₩9,369 | 0.00% | 246.6만 |
|---|
| 2025.11.17 | ₩9,503 | ₩9,650 | ₩9,369 | ₩9,410 | -0.99% | 326.1만 |
|---|
| 2025.11.14 | ₩9,209 | ₩9,624 | ₩9,169 | ₩9,476 | +2.91% | 368만 |
|---|
| 2025.11.13 | ₩9,557 | ₩9,677 | ₩9,236 | ₩9,236 | -3.36% | 483.2만 |
|---|
| 2025.11.12 | ₩9,664 | ₩9,798 | ₩9,557 | ₩9,610 | -0.55% | 344.3만 |
|---|
| 2025.11.11 | ₩9,597 | ₩9,811 | ₩9,517 | ₩9,677 | +0.84% | 366.4만 |
|---|
| 2025.11.10 | ₩9,570 | ₩9,731 | ₩9,476 | ₩9,637 | +0.70% | 377.9만 |
|---|
| 2025.11.07 | ₩9,410 | ₩9,530 | ₩9,155 | ₩9,490 | +0.85% | 577만 |
|---|
| 2025.11.06 | ₩9,557 | ₩9,570 | ₩9,195 | ₩9,410 | -1.54% | 496.7만 |
|---|
| 2025.11.05 | ₩9,182 | ₩9,664 | ₩9,102 | ₩9,597 | +4.52% | 578.6만 |
|---|
| 2025.11.04 | ₩8,968 | ₩9,236 | ₩8,714 | ₩9,048 | +0.90% | 881.9만 |
|---|
| 2025.11.03 | ₩9,570 | ₩9,717 | ₩9,035 | ₩9,182 | -4.06% | 982.2만 |
|---|
| 2025.10.31 | ₩9,744 | ₩9,998 | ₩9,610 | ₩9,798 | +0.55% | 572.9만 |
|---|
| 2025.10.30 | ₩9,784 | ₩9,945 | ₩9,650 | ₩9,704 | -0.82% | 488.1만 |
|---|
| 2025.10.29 | ₩9,610 | ₩9,878 | ₩9,597 | ₩9,784 | +1.81% | 507.6만 |
|---|
| 2025.10.28 | ₩9,784 | ₩9,811 | ₩9,597 | ₩9,691 | -0.96% | 604.1만 |
|---|
| 2025.10.27 | ₩9,717 | ₩9,824 | ₩9,597 | ₩9,784 | +0.69% | 422만 |
|---|
| 2025.10.24 | ₩9,677 | ₩9,824 | ₩9,570 | ₩9,637 | -0.41% | 390.2만 |
|---|
| 2025.10.23 | ₩9,436 | ₩9,691 | ₩9,329 | ₩9,624 | +1.99% | 380.6만 |
|---|
| 2025.10.22 | ₩9,356 | ₩9,584 | ₩9,195 | ₩9,476 | +1.29% | 621.1만 |
|---|
| 2025.10.21 | ₩9,195 | ₩9,356 | ₩9,035 | ₩9,356 | +1.75% | 326.3만 |
|---|
| 2025.10.20 | ₩8,928 | ₩9,276 | ₩8,821 | ₩9,276 | +3.90% | 647.4만 |
|---|
| 2025.10.17 | ₩8,928 | ₩8,941 | ₩8,620 | ₩8,874 | -0.60% | 757.6만 |
|---|
| 2025.10.16 | ₩9,195 | ₩9,262 | ₩8,968 | ₩8,995 | -2.18% | 1048.4만 |
|---|
| 2025.10.15 | ₩8,740 | ₩9,209 | ₩8,647 | ₩9,115 | +4.29% | 1580.5만 |
|---|
| 2025.10.14 | ₩8,861 | ₩9,343 | ₩8,031 | ₩8,593 | -3.02% | 3694만 |
|---|
| 2025.10.13 | ₩9,677 | ₩9,731 | ₩9,316 | ₩9,423 | -2.63% | 335.6만 |
|---|
| 2025.10.10 | ₩9,717 | ₩9,798 | ₩9,476 | ₩9,664 | -0.55% | 329.2만 |
|---|