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 | ₩11,093 | ₩11,535 | ₩11,093 | ₩11,468 | +3.39% | 230.8만 |
| 2026.10.08 | ₩11,213 | ₩11,267 | ₩10,905 | ₩11,119 | -0.84% | 512.2만 |
| 2026.10.07 | ₩10,610 | ₩11,307 | ₩10,543 | ₩11,267 | +6.19% | 512.1만 |
| 2026.10.06 | ₩10,932 | ₩10,932 | ₩10,556 | ₩10,663 | -2.45% | 393.9만 |
| 2026.10.05 | ₩10,959 | ₩11,066 | ₩10,623 | ₩10,865 | -0.86% | 471만 |
| 2026.10.02 | ₩10,891 | ₩10,999 | ₩10,623 | ₩10,959 | +0.62% | 614.9만 |
| 2026.10.01 | ₩11,133 | ₩11,240 | ₩10,824 | ₩10,891 | -2.17% | 687만 |
| 2026.09.30 | ₩11,106 | ₩11,294 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,173 |
| +0.60% |
| 1309.9만 |
| 2026.09.29 | ₩11,294 | ₩11,401 | ₩11,026 | ₩11,093 | -1.78% | 500.6만 |
|---|
| 2026.09.28 | ₩11,482 | ₩11,616 | ₩11,187 | ₩11,361 | -1.05% | 435.5만 |
|---|
| 2026.09.25 | ₩11,428 | ₩11,576 | ₩11,267 | ₩11,522 | +0.82% | 366.7만 |
|---|
| 2026.09.24 | ₩11,455 | ₩11,602 | ₩11,267 | ₩11,428 | -0.23% | 485.3만 |
|---|
| 2026.09.23 | ₩11,736 | ₩11,884 | ₩11,347 | ₩11,495 | -2.06% | 446.7만 |
|---|
| 2026.09.22 | ₩11,897 | ₩12,125 | ₩11,696 | ₩11,777 | -1.01% | 344.2만 |
|---|
| 2026.09.21 | ₩11,736 | ₩11,871 | ₩11,508 | ₩11,750 | +0.11% | 346.2만 |
|---|
| 2026.09.18 | ₩11,535 | ₩11,857 | ₩11,388 | ₩11,643 | +0.93% | 1274.7만 |
|---|
| 2026.09.17 | ₩11,455 | ₩11,710 | ₩11,307 | ₩11,669 | +1.87% | 522만 |
|---|
| 2026.09.16 | ₩10,932 | ₩11,334 | ₩10,878 | ₩11,307 | +3.44% | 586만 |
|---|
| 2026.09.15 | ₩10,985 | ₩11,039 | ₩10,757 | ₩10,945 | -0.37% | 611.3만 |
|---|
| 2026.09.14 | ₩10,959 | ₩11,240 | ₩10,865 | ₩11,039 | +0.73% | 509.7만 |
|---|
| 2026.09.11 | ₩11,133 | ₩11,267 | ₩10,878 | ₩10,891 | -2.17% | 358.6만 |
|---|
| 2026.09.10 | ₩11,187 | ₩11,347 | ₩10,798 | ₩11,119 | -0.60% | 900.1만 |
|---|
| 2026.09.09 | ₩12,166 | ₩12,380 | ₩11,804 | ₩11,817 | -2.87% | 514.7만 |
|---|
| 2026.09.08 | ₩12,233 | ₩12,608 | ₩12,018 | ₩12,166 | -0.55% | 968.7만 |
|---|
| 2026.09.04 | ₩13,413 | ₩13,547 | ₩13,279 | ₩13,359 | -0.40% | 149.6만 |
|---|
| 2026.09.03 | ₩13,614 | ₩13,708 | ₩13,333 | ₩13,534 | -0.59% | 197.4만 |
|---|
| 2026.09.02 | ₩13,413 | ₩13,722 | ₩13,185 | ₩13,641 | +1.70% | 312.9만 |
|---|
| 2026.09.01 | ₩13,038 | ₩13,359 | ₩12,917 | ₩13,306 | +2.06% | 335.7만 |
|---|
| 2026.08.31 | ₩13,038 | ₩13,038 | ₩12,689 | ₩13,011 | -0.21% | 275.6만 |
|---|
| 2026.08.28 | ₩13,172 | ₩13,359 | ₩13,038 | ₩13,172 | 0.00% | 270.3만 |
|---|
| 2026.08.27 | ₩13,078 | ₩13,306 | ₩12,810 | ₩13,239 | +1.23% | 247.9만 |
|---|
| 2026.08.26 | ₩13,105 | ₩13,279 | ₩13,024 | ₩13,185 | +0.61% | 185.9만 |
|---|
| 2026.08.25 | ₩13,131 | ₩13,306 | ₩13,011 | ₩13,185 | +0.41% | 233.3만 |
|---|
| 2026.08.24 | ₩12,742 | ₩13,091 | ₩12,716 | ₩12,984 | +1.89% | 201만 |
|---|
| 2026.08.21 | ₩13,038 | ₩13,292 | ₩12,716 | ₩12,810 | -1.75% | 248.8만 |
|---|
| 2026.08.20 | ₩13,306 | ₩13,400 | ₩12,877 | ₩12,957 | -2.62% | 232.9만 |
|---|
| 2026.08.19 | ₩13,319 | ₩13,561 | ₩13,105 | ₩13,507 | +1.41% | 290.7만 |
|---|
| 2026.08.18 | ₩13,266 | ₩13,333 | ₩12,810 | ₩13,011 | -1.92% | 212.2만 |
|---|
| 2026.08.17 | ₩13,038 | ₩13,453 | ₩12,944 | ₩13,333 | +2.26% | 212.2만 |
|---|
| 2026.08.14 | ₩12,984 | ₩13,145 | ₩12,689 | ₩13,064 | +0.62% | 382.1만 |
|---|
| 2026.08.13 | ₩14,204 | ₩14,258 | ₩13,011 | ₩13,158 | -7.37% | 458.3만 |
|---|
| 2026.08.12 | ₩13,856 | ₩14,325 | ₩13,547 | ₩14,204 | +2.52% | 386.6만 |
|---|
| 2026.08.11 | ₩13,225 | ₩14,204 | ₩13,118 | ₩13,869 | +4.87% | 503.4만 |
|---|
| 2026.08.10 | ₩12,514 | ₩13,225 | ₩12,447 | ₩13,198 | +5.47% | 401.7만 |
|---|
| 2026.08.07 | ₩12,742 | ₩12,970 | ₩12,380 | ₩12,581 | -1.26% | 438.3만 |
|---|
| 2026.08.06 | ₩12,125 | ₩12,783 | ₩12,045 | ₩12,474 | +2.88% | 404.4만 |
|---|
| 2026.08.05 | ₩12,662 | ₩12,970 | ₩11,817 | ₩12,166 | -3.92% | 609.4만 |
|---|
| 2026.08.04 | ₩11,830 | ₩12,125 | ₩11,750 | ₩12,099 | +2.27% | 292.1만 |
|---|
| 2026.08.03 | ₩12,072 | ₩12,179 | ₩11,763 | ₩11,817 | -2.11% | 319만 |
|---|
| 2026.07.31 | ₩12,300 | ₩12,407 | ₩11,978 | ₩12,045 | -2.07% | 292.9만 |
|---|
| 2026.07.30 | ₩12,662 | ₩12,742 | ₩12,273 | ₩12,394 | -2.12% | 232.3만 |
|---|
| 2026.07.29 | ₩12,957 | ₩13,131 | ₩12,756 | ₩12,783 | -1.35% | 219.5만 |
|---|
| 2026.07.28 | ₩12,930 | ₩13,131 | ₩12,756 | ₩13,064 | +1.04% | 287.5만 |
|---|
| 2026.07.27 | ₩12,930 | ₩13,292 | ₩12,850 | ₩12,850 | -0.62% | 431만 |
|---|
| 2026.07.24 | ₩12,622 | ₩12,729 | ₩12,474 | ₩12,528 | -0.74% | 185.2만 |
|---|
| 2026.07.23 | ₩12,501 | ₩12,716 | ₩12,407 | ₩12,581 | +0.64% | 163.5만 |
|---|
| 2026.07.22 | ₩12,568 | ₩12,997 | ₩12,555 | ₩12,756 | +1.49% | 255만 |
|---|
| 2026.07.21 | ₩12,313 | ₩12,649 | ₩12,219 | ₩12,635 | +2.61% | 229.1만 |
|---|
| 2026.07.20 | ₩12,581 | ₩12,716 | ₩12,219 | ₩12,219 | -2.88% | 238.4만 |
|---|
| 2026.07.17 | ₩12,058 | ₩12,501 | ₩12,005 | ₩12,461 | +3.34% | 327.3만 |
|---|
| 2026.07.16 | ₩12,541 | ₩12,662 | ₩12,193 | ₩12,219 | -2.57% | 356.1만 |
|---|
| 2026.07.15 | ₩13,118 | ₩13,292 | ₩12,300 | ₩12,622 | -3.78% | 681.4만 |
|---|
| 2026.07.14 | ₩13,292 | ₩13,386 | ₩12,903 | ₩13,064 | -1.72% | 396.8만 |
|---|
| 2026.07.13 | ₩13,587 | ₩13,722 | ₩13,145 | ₩13,292 | -2.17% | 314.8만 |
|---|
| 2026.07.10 | ₩14,339 | ₩14,379 | ₩13,789 | ₩14,017 | -2.25% | 335.9만 |
|---|
| 2026.07.09 | ₩14,956 | ₩15,049 | ₩14,339 | ₩14,379 | -3.86% | 398.2만 |
|---|
| 2026.07.08 | ₩14,687 | ₩15,009 | ₩14,097 | ₩14,902 | +1.46% | 742.9만 |
|---|
| 2026.07.07 | ₩13,869 | ₩14,795 | ₩13,413 | ₩14,741 | +6.29% | 1028만 |
|---|
| 2026.07.06 | ₩13,145 | ₩13,748 | ₩13,024 | ₩13,641 | +3.78% | 438만 |
|---|
| 2026.07.02 | ₩13,064 | ₩13,212 | ₩12,769 | ₩13,198 | +1.03% | 486만 |
|---|
| 2026.07.01 | ₩13,614 | ₩13,614 | ₩12,863 | ₩12,944 | -4.93% | 486.6만 |
|---|
| 2026.06.30 | ₩13,158 | ₩13,641 | ₩12,984 | ₩13,413 | +1.94% | 772만 |
|---|
| 2026.06.29 | ₩13,266 | ₩13,467 | ₩12,716 | ₩12,810 | -3.44% | 653.4만 |
|---|
| 2026.06.26 | ₩13,292 | ₩13,668 | ₩12,957 | ₩13,333 | +0.30% | 1098.7만 |
|---|
| 2026.06.25 | ₩13,413 | ₩14,674 | ₩13,011 | ₩13,279 | -1.00% | 1904만 |
|---|
| 2026.06.24 | ₩12,635 | ₩13,427 | ₩12,595 | ₩13,413 | +6.16% | 852만 |
|---|
| 2026.06.23 | ₩12,313 | ₩12,742 | ₩12,206 | ₩12,488 | +1.42% | 514.5만 |
|---|
| 2026.06.22 | ₩12,125 | ₩12,528 | ₩11,951 | ₩12,260 | +1.11% | 740.5만 |
|---|
| 2026.06.18 | ₩12,206 | ₩12,796 | ₩12,045 | ₩12,058 | -1.21% | 888.3만 |
|---|
| 2026.06.17 | ₩12,005 | ₩12,313 | ₩11,830 | ₩12,005 | 0.00% | 445.1만 |
|---|
| 2026.06.16 | ₩12,193 | ₩12,313 | ₩11,804 | ₩11,964 | -1.87% | 357.5만 |
|---|
| 2026.06.15 | ₩11,750 | ₩12,179 | ₩11,683 | ₩12,152 | +3.42% | 415.4만 |
|---|
| 2026.06.12 | ₩11,361 | ₩11,723 | ₩11,334 | ₩11,669 | +2.72% | 239.5만 |
|---|
| 2026.06.11 | ₩11,012 | ₩11,589 | ₩10,865 | ₩11,401 | +3.53% | 382만 |
|---|
| 2026.06.10 | ₩11,146 | ₩11,267 | ₩10,932 | ₩10,985 | -1.44% | 365.2만 |
|---|
| 2026.06.09 | ₩11,428 | ₩11,589 | ₩11,160 | ₩11,173 | -2.23% | 379.8만 |
|---|
| 2026.06.08 | ₩11,307 | ₩11,361 | ₩11,052 | ₩11,307 | 0.00% | 408.6만 |
|---|
| 2026.06.05 | ₩11,401 | ₩11,535 | ₩11,173 | ₩11,280 | -1.06% | 250.1만 |
|---|
| 2026.06.04 | ₩11,240 | ₩11,415 | ₩11,146 | ₩11,361 | +1.07% | 346.5만 |
|---|
| 2026.06.03 | ₩11,173 | ₩11,361 | ₩10,811 | ₩11,066 | -0.96% | 423만 |
|---|
| 2026.06.02 | ₩11,294 | ₩11,334 | ₩11,066 | ₩11,187 | -0.95% | 451.1만 |
|---|
| 2026.06.01 | ₩11,750 | ₩11,871 | ₩11,441 | ₩11,495 | -2.17% | 308.4만 |
|---|
| 2026.05.29 | ₩12,139 | ₩12,206 | ₩11,830 | ₩11,951 | -1.55% | 323.2만 |
|---|
| 2026.05.28 | ₩12,193 | ₩12,273 | ₩11,951 | ₩12,206 | +0.11% | 334.9만 |
|---|
| 2026.05.27 | ₩11,374 | ₩12,380 | ₩11,321 | ₩12,233 | +7.55% | 657.5만 |
|---|
| 2026.05.26 | ₩10,985 | ₩11,441 | ₩10,878 | ₩11,361 | +3.42% | 401.3만 |
|---|
| 2026.05.22 | ₩11,200 | ₩11,455 | ₩11,026 | ₩11,119 | -0.72% | 416.5만 |
|---|
| 2026.05.21 | ₩11,656 | ₩11,656 | ₩11,213 | ₩11,227 | -3.68% | 405.2만 |
|---|
| 2026.05.20 | ₩11,777 | ₩12,032 | ₩11,696 | ₩11,723 | -0.46% | 257.5만 |
|---|
| 2026.05.19 | ₩12,032 | ₩12,085 | ₩11,710 | ₩11,763 | -2.23% | 387.6만 |
|---|
| 2026.05.18 | ₩12,112 | ₩12,166 | ₩11,750 | ₩12,032 | -0.66% | 379.7만 |
|---|
| 2026.05.15 | ₩12,823 | ₩12,863 | ₩12,072 | ₩12,099 | -5.65% | 457.7만 |
|---|
| 2026.05.14 | ₩13,105 | ₩13,172 | ₩12,729 | ₩12,836 | -2.05% | 532.7만 |
|---|
| 2026.05.13 | ₩11,643 | ₩13,131 | ₩11,602 | ₩12,877 | +10.60% | 1894.9만 |
|---|
| 2026.05.12 | ₩11,602 | ₩11,857 | ₩11,522 | ₩11,804 | +1.73% | 332만 |
|---|
| 2026.05.11 | ₩11,629 | ₩11,804 | ₩11,428 | ₩11,508 | -1.04% | 371만 |
|---|
| 2026.05.08 | ₩12,018 | ₩12,058 | ₩11,482 | ₩11,562 | -3.79% | 616.5만 |
|---|
| 2026.05.07 | ₩11,804 | ₩11,991 | ₩11,495 | ₩11,938 | +1.14% | 554.9만 |
|---|
| 2026.05.06 | ₩11,576 | ₩11,951 | ₩10,449 | ₩11,844 | +2.32% | 901.3만 |
|---|
| 2026.05.05 | ₩12,367 | ₩12,488 | ₩11,991 | ₩12,112 | -2.06% | 374.5만 |
|---|
| 2026.05.04 | ₩12,286 | ₩12,608 | ₩12,099 | ₩12,340 | +0.44% | 345.4만 |
|---|
| 2026.05.01 | ₩12,286 | ₩12,514 | ₩12,193 | ₩12,327 | +0.33% | 230.7만 |
|---|
| 2026.04.30 | ₩12,085 | ₩12,568 | ₩12,018 | ₩12,286 | +1.66% | 332.1만 |
|---|
| 2026.04.29 | ₩12,099 | ₩12,327 | ₩11,817 | ₩12,058 | -0.33% | 331.4만 |
|---|
| 2026.04.28 | ₩12,125 | ₩12,273 | ₩11,804 | ₩11,884 | -1.99% | 255.7만 |
|---|
| 2026.04.27 | ₩11,911 | ₩12,340 | ₩11,911 | ₩11,938 | +0.23% | 308.7만 |
|---|
| 2026.04.24 | ₩11,710 | ₩12,005 | ₩11,562 | ₩11,991 | +2.41% | 262.3만 |
|---|
| 2026.04.23 | ₩12,112 | ₩12,233 | ₩11,669 | ₩11,750 | -2.99% | 246.5만 |
|---|
| 2026.04.22 | ₩11,508 | ₩12,099 | ₩11,508 | ₩12,085 | +5.01% | 372.6만 |
|---|
| 2026.04.21 | ₩12,340 | ₩12,434 | ₩11,482 | ₩11,508 | -6.74% | 507.9만 |
|---|
| 2026.04.20 | ₩12,608 | ₩12,675 | ₩12,193 | ₩12,327 | -2.23% | 320.4만 |
|---|
| 2026.04.17 | ₩12,917 | ₩12,970 | ₩12,649 | ₩12,742 | -1.35% | 365.7만 |
|---|
| 2026.04.16 | ₩12,675 | ₩12,850 | ₩12,514 | ₩12,769 | +0.74% | 432만 |
|---|
| 2026.04.15 | ₩13,078 | ₩13,105 | ₩12,581 | ₩12,662 | -3.18% | 484.2만 |
|---|
| 2026.04.14 | ₩12,595 | ₩12,984 | ₩12,568 | ₩12,970 | +2.98% | 371.2만 |
|---|
| 2026.04.13 | ₩12,756 | ₩12,823 | ₩12,528 | ₩12,622 | -1.05% | 319.5만 |
|---|
| 2026.04.10 | ₩13,266 | ₩13,279 | ₩12,729 | ₩12,823 | -3.34% | 443.2만 |
|---|
| 2026.04.09 | ₩13,024 | ₩13,386 | ₩13,024 | ₩13,266 | +1.85% | 460.8만 |
|---|
| 2026.04.08 | ₩12,944 | ₩13,306 | ₩12,930 | ₩13,118 | +1.35% | 864.9만 |
|---|
| 2026.04.07 | ₩12,635 | ₩12,903 | ₩12,273 | ₩12,863 | +1.80% | 292.4만 |
|---|
| 2026.04.06 | ₩12,045 | ₩12,984 | ₩12,005 | ₩12,702 | +5.46% | 346.2만 |
|---|
| 2026.04.02 | ₩12,488 | ₩12,541 | ₩11,964 | ₩12,099 | -3.11% | 782.5만 |
|---|
| 2026.04.01 | ₩12,796 | ₩12,957 | ₩12,434 | ₩12,581 | -1.68% | 490.7만 |
|---|
| 2026.03.31 | ₩12,836 | ₩12,997 | ₩12,474 | ₩12,769 | -0.52% | 565.5만 |
|---|
| 2026.03.30 | ₩12,447 | ₩12,769 | ₩12,300 | ₩12,675 | +1.83% | 298.7만 |
|---|
| 2026.03.27 | ₩12,863 | ₩13,051 | ₩12,514 | ₩12,514 | -2.71% | 432.5만 |
|---|
| 2026.03.26 | ₩12,327 | ₩12,997 | ₩11,924 | ₩12,823 | +4.03% | 661.8만 |
|---|
| 2026.03.25 | ₩13,279 | ₩13,561 | ₩12,407 | ₩12,608 | -5.05% | 773.7만 |
|---|
| 2026.03.24 | ₩13,587 | ₩13,587 | ₩12,635 | ₩12,957 | -4.64% | 1114.6만 |
|---|
| 2026.03.23 | ₩13,185 | ₩13,467 | ₩12,917 | ₩13,145 | -0.31% | 924.2만 |
|---|
| 2026.03.20 | ₩13,051 | ₩13,842 | ₩12,930 | ₩13,011 | -0.31% | 1314.9만 |
|---|
| 2026.03.19 | ₩12,273 | ₩13,386 | ₩12,139 | ₩13,158 | +7.21% | 923.5만 |
|---|
| 2026.03.18 | ₩12,313 | ₩12,327 | ₩11,951 | ₩12,286 | -0.22% | 462.9만 |
|---|
| 2026.03.17 | ₩12,474 | ₩12,836 | ₩12,005 | ₩12,353 | -0.97% | 601.3만 |
|---|
| 2026.03.16 | ₩11,026 | ₩12,877 | ₩10,999 | ₩12,474 | +13.14% | 1987.5만 |
|---|
| 2026.03.13 | ₩11,334 | ₩11,455 | ₩10,932 | ₩11,026 | -2.72% | 551.7만 |
|---|
| 2026.03.12 | ₩11,401 | ₩11,508 | ₩11,187 | ₩11,240 | -1.41% | 425.7만 |
|---|
| 2026.03.11 | ₩11,656 | ₩11,790 | ₩11,254 | ₩11,388 | -2.30% | 305.6만 |
|---|
| 2026.03.10 | ₩11,576 | ₩11,938 | ₩11,576 | ₩11,736 | +1.39% | 400.6만 |
|---|
| 2026.03.09 | ₩11,374 | ₩11,629 | ₩11,254 | ₩11,562 | +1.65% | 542.8만 |
|---|
| 2026.03.06 | ₩11,267 | ₩11,415 | ₩11,146 | ₩11,374 | +0.95% | 347.4만 |
|---|
| 2026.03.05 | ₩11,374 | ₩11,589 | ₩11,267 | ₩11,401 | +0.24% | 778.9만 |
|---|
| 2026.03.04 | ₩11,616 | ₩11,696 | ₩11,254 | ₩11,495 | -1.04% | 491.1만 |
|---|
| 2026.03.03 | ₩11,415 | ₩11,884 | ₩11,334 | ₩11,656 | +2.12% | 518.6만 |
|---|
| 2026.03.02 | ₩11,602 | ₩11,884 | ₩11,441 | ₩11,576 | -0.23% | 592만 |
|---|
| 2026.02.27 | ₩10,663 | ₩11,844 | ₩10,610 | ₩11,736 | +10.06% | 1487.6만 |
|---|
| 2026.02.26 | ₩10,999 | ₩10,999 | ₩10,181 | ₩10,596 | -3.66% | 807.7만 |
|---|
| 2026.02.25 | ₩10,288 | ₩10,315 | ₩10,020 | ₩10,127 | -1.56% | 337.3만 |
|---|
| 2026.02.24 | ₩10,248 | ₩10,328 | ₩10,140 | ₩10,207 | -0.39% | 195.1만 |
|---|
| 2026.02.23 | ₩9,993 | ₩10,207 | ₩9,953 | ₩10,167 | +1.74% | 263.7만 |
|---|
| 2026.02.20 | ₩10,020 | ₩10,060 | ₩9,805 | ₩9,993 | -0.27% | 260.3만 |
|---|
| 2026.02.19 | ₩9,738 | ₩10,033 | ₩9,604 | ₩10,033 | +3.03% | 263.8만 |
|---|
| 2026.02.18 | ₩9,349 | ₩9,872 | ₩9,349 | ₩9,738 | +4.16% | 467.6만 |
|---|
| 2026.02.17 | ₩9,094 | ₩9,403 | ₩9,067 | ₩9,322 | +2.51% | 379.9만 |
|---|
| 2026.02.13 | ₩9,215 | ₩9,268 | ₩9,014 | ₩9,067 | -1.60% | 450.8만 |
|---|
| 2026.02.12 | ₩9,148 | ₩9,201 | ₩8,866 | ₩9,121 | -0.29% | 202.5만 |
|---|
| 2026.02.11 | ₩8,759 | ₩9,268 | ₩8,665 | ₩9,175 | +4.75% | 372.5만 |
|---|
| 2026.02.10 | ₩8,464 | ₩8,906 | ₩8,450 | ₩8,786 | +3.80% | 528.8만 |
|---|
| 2026.02.09 | ₩8,504 | ₩8,558 | ₩8,397 | ₩8,450 | -0.63% | 176.3만 |
|---|
| 2026.02.06 | ₩8,638 | ₩8,638 | ₩8,397 | ₩8,558 | -0.93% | 634.6만 |
|---|
| 2026.02.05 | ₩8,638 | ₩8,812 | ₩8,356 | ₩8,370 | -3.11% | 451.7만 |
|---|
| 2026.02.04 | ₩9,014 | ₩9,067 | ₩8,584 | ₩8,611 | -4.46% | 442.1만 |
|---|
| 2026.02.03 | ₩8,866 | ₩9,054 | ₩8,786 | ₩8,987 | +1.36% | 413.6만 |
|---|
| 2026.02.02 | ₩8,786 | ₩9,054 | ₩8,678 | ₩8,893 | +1.22% | 372.2만 |
|---|
| 2026.01.30 | ₩8,866 | ₩9,054 | ₩8,611 | ₩8,826 | -0.45% | 329.5만 |
|---|
| 2026.01.29 | ₩8,933 | ₩9,121 | ₩8,853 | ₩8,947 | +0.15% | 363.8만 |
|---|
| 2026.01.28 | ₩9,067 | ₩9,161 | ₩8,866 | ₩8,933 | -1.48% | 271.1만 |
|---|
| 2026.01.27 | ₩9,134 | ₩9,309 | ₩8,839 | ₩9,067 | -0.73% | 471만 |
|---|
| 2026.01.26 | ₩9,107 | ₩9,483 | ₩9,027 | ₩9,201 | +1.03% | 550.4만 |
|---|
| 2026.01.23 | ₩9,014 | ₩9,590 | ₩8,987 | ₩9,107 | +1.04% | 481.1만 |
|---|
| 2026.01.22 | ₩8,973 | ₩9,215 | ₩8,893 | ₩9,054 | +0.90% | 669.4만 |
|---|
| 2026.01.21 | ₩8,933 | ₩9,040 | ₩8,853 | ₩9,014 | +0.90% | 330.8만 |
|---|
| 2026.01.20 | ₩8,719 | ₩8,987 | ₩8,665 | ₩8,947 | +2.62% | 541.7만 |
|---|
| 2026.01.16 | ₩9,550 | ₩9,617 | ₩8,826 | ₩8,933 | -6.46% | 675.9만 |
|---|
| 2026.01.15 | ₩9,107 | ₩9,751 | ₩8,906 | ₩9,617 | +5.60% | 748.8만 |
|---|
| 2026.01.14 | ₩9,014 | ₩9,188 | ₩8,973 | ₩9,094 | +0.89% | 466.3만 |
|---|
| 2026.01.13 | ₩9,564 | ₩9,564 | ₩8,973 | ₩9,054 | -5.33% | 644.2만 |
|---|
| 2026.01.12 | ₩9,792 | ₩9,832 | ₩9,376 | ₩9,510 | -2.88% | 780.6만 |
|---|
| 2026.01.09 | ₩10,261 | ₩10,784 | ₩9,899 | ₩9,926 | -3.27% | 605.7만 |
|---|
| 2026.01.08 | ₩10,529 | ₩10,610 | ₩10,087 | ₩10,221 | -2.93% | 369.3만 |
|---|
| 2026.01.07 | ₩10,181 | ₩10,798 | ₩10,140 | ₩10,623 | +4.35% | 390.2만 |
|---|
| 2026.01.06 | ₩9,899 | ₩10,234 | ₩9,872 | ₩10,167 | +2.71% | 498.2만 |
|---|
| 2026.01.05 | ₩9,939 | ₩10,100 | ₩9,671 | ₩9,939 | 0.00% | 441.2만 |
|---|
| 2026.01.02 | ₩10,489 | ₩10,596 | ₩10,006 | ₩10,060 | -4.09% | 281.9만 |
|---|
| 2025.12.31 | ₩10,288 | ₩10,502 | ₩10,261 | ₩10,462 | +1.69% | 294.1만 |
|---|
| 2025.12.30 | ₩10,261 | ₩10,315 | ₩10,113 | ₩10,274 | +0.13% | 313.6만 |
|---|
| 2025.12.29 | ₩10,207 | ₩10,422 | ₩10,087 | ₩10,342 | +1.31% | 229.7만 |
|---|
| 2025.12.26 | ₩10,315 | ₩10,315 | ₩10,100 | ₩10,234 | -0.78% | 162.6만 |
|---|
| 2025.12.24 | ₩10,033 | ₩10,409 | ₩10,020 | ₩10,328 | +2.94% | 145.8만 |
|---|
| 2025.12.23 | ₩10,181 | ₩10,248 | ₩9,979 | ₩10,100 | -0.79% | 214만 |
|---|
| 2025.12.22 | ₩9,926 | ₩10,315 | ₩9,859 | ₩10,207 | +2.84% | 355.5만 |
|---|
| 2025.12.19 | ₩9,711 | ₩10,140 | ₩9,644 | ₩9,939 | +2.35% | 623.6만 |
|---|
| 2025.12.18 | ₩9,644 | ₩9,899 | ₩9,550 | ₩9,778 | +1.39% | 374.3만 |
|---|
| 2025.12.17 | ₩9,966 | ₩10,167 | ₩9,537 | ₩9,564 | -4.04% | 469.9만 |
|---|
| 2025.12.16 | ₩10,207 | ₩10,328 | ₩9,872 | ₩10,020 | -1.84% | 324.6만 |
|---|
| 2025.12.15 | ₩10,248 | ₩10,623 | ₩9,979 | ₩10,181 | -0.65% | 495.4만 |
|---|
| 2025.12.12 | ₩10,489 | ₩10,489 | ₩9,698 | ₩10,154 | -3.20% | 522.3만 |
|---|
| 2025.12.11 | ₩10,301 | ₩10,422 | ₩10,113 | ₩10,167 | -1.30% | 265.7만 |
|---|
| 2025.12.10 | ₩10,221 | ₩10,315 | ₩10,073 | ₩10,274 | +0.52% | 273.5만 |
|---|
| 2025.12.09 | ₩10,328 | ₩10,529 | ₩10,234 | ₩10,248 | -0.78% | 322.1만 |
|---|
| 2025.12.08 | ₩10,342 | ₩10,704 | ₩10,274 | ₩10,328 | -0.13% | 381.7만 |
|---|
| 2025.12.05 | ₩10,516 | ₩10,637 | ₩9,993 | ₩10,181 | -3.19% | 320만 |
|---|
| 2025.12.04 | ₩10,529 | ₩10,959 | ₩10,449 | ₩10,502 | -0.25% | 672.5만 |
|---|
| 2025.12.03 | ₩9,537 | ₩10,570 | ₩9,537 | ₩10,529 | +10.41% | 760.4만 |
|---|
| 2025.12.02 | ₩9,617 | ₩9,792 | ₩9,550 | ₩9,604 | -0.14% | 357.1만 |
|---|
| 2025.12.01 | ₩9,496 | ₩9,657 | ₩9,416 | ₩9,564 | +0.71% | 320만 |
|---|
| 2025.11.28 | ₩9,577 | ₩9,698 | ₩9,456 | ₩9,631 | +0.56% | 148.5만 |
|---|
| 2025.11.26 | ₩9,188 | ₩9,577 | ₩9,134 | ₩9,523 | +3.65% | 373.1만 |
|---|
| 2025.11.25 | ₩9,268 | ₩9,403 | ₩9,000 | ₩9,188 | -0.87% | 524.4만 |
|---|
| 2025.11.24 | ₩9,389 | ₩9,456 | ₩9,000 | ₩9,161 | -2.43% | 494.2만 |
|---|
| 2025.11.21 | ₩9,429 | ₩9,617 | ₩9,322 | ₩9,349 | -0.85% | 390.7만 |
|---|
| 2025.11.20 | ₩9,443 | ₩9,510 | ₩9,242 | ₩9,429 | -0.14% | 357.3만 |
|---|
| 2025.11.19 | ₩9,403 | ₩9,483 | ₩9,027 | ₩9,295 | -1.14% | 323.5만 |
|---|
| 2025.11.18 | ₩9,389 | ₩9,564 | ₩9,349 | ₩9,389 | 0.00% | 246.6만 |
|---|
| 2025.11.17 | ₩9,523 | ₩9,671 | ₩9,389 | ₩9,429 | -0.99% | 326.1만 |
|---|
| 2025.11.14 | ₩9,228 | ₩9,644 | ₩9,188 | ₩9,496 | +2.91% | 368만 |
|---|
| 2025.11.13 | ₩9,577 | ₩9,698 | ₩9,255 | ₩9,255 | -3.36% | 483.2만 |
|---|
| 2025.11.12 | ₩9,684 | ₩9,818 | ₩9,577 | ₩9,631 | -0.55% | 344.3만 |
|---|
| 2025.11.11 | ₩9,617 | ₩9,832 | ₩9,537 | ₩9,698 | +0.84% | 366.4만 |
|---|
| 2025.11.10 | ₩9,590 | ₩9,751 | ₩9,496 | ₩9,657 | +0.70% | 377.9만 |
|---|
| 2025.11.07 | ₩9,429 | ₩9,550 | ₩9,175 | ₩9,510 | +0.85% | 577만 |
|---|
| 2025.11.06 | ₩9,577 | ₩9,590 | ₩9,215 | ₩9,429 | -1.54% | 496.7만 |
|---|
| 2025.11.05 | ₩9,201 | ₩9,684 | ₩9,121 | ₩9,617 | +4.52% | 578.6만 |
|---|
| 2025.11.04 | ₩8,987 | ₩9,255 | ₩8,732 | ₩9,067 | +0.90% | 881.9만 |
|---|
| 2025.11.03 | ₩9,590 | ₩9,738 | ₩9,054 | ₩9,201 | -4.06% | 982.2만 |
|---|
| 2025.10.31 | ₩9,765 | ₩10,020 | ₩9,631 | ₩9,818 | +0.55% | 572.9만 |
|---|
| 2025.10.30 | ₩9,805 | ₩9,966 | ₩9,671 | ₩9,724 | -0.82% | 488.1만 |
|---|
| 2025.10.29 | ₩9,631 | ₩9,899 | ₩9,617 | ₩9,805 | +1.81% | 507.6만 |
|---|
| 2025.10.28 | ₩9,805 | ₩9,832 | ₩9,617 | ₩9,711 | -0.96% | 604.1만 |
|---|
| 2025.10.27 | ₩9,738 | ₩9,845 | ₩9,617 | ₩9,805 | +0.69% | 422만 |
|---|
| 2025.10.24 | ₩9,698 | ₩9,845 | ₩9,590 | ₩9,657 | -0.41% | 390.2만 |
|---|
| 2025.10.23 | ₩9,456 | ₩9,711 | ₩9,349 | ₩9,644 | +1.99% | 380.6만 |
|---|
| 2025.10.22 | ₩9,376 | ₩9,604 | ₩9,215 | ₩9,496 | +1.29% | 621.1만 |
|---|
| 2025.10.21 | ₩9,215 | ₩9,376 | ₩9,054 | ₩9,376 | +1.75% | 326.3만 |
|---|
| 2025.10.20 | ₩8,947 | ₩9,295 | ₩8,839 | ₩9,295 | +3.90% | 647.4만 |
|---|
| 2025.10.17 | ₩8,947 | ₩8,960 | ₩8,638 | ₩8,893 | -0.60% | 757.6만 |
|---|
| 2025.10.16 | ₩9,215 | ₩9,282 | ₩8,987 | ₩9,014 | -2.18% | 1048.4만 |
|---|
| 2025.10.15 | ₩8,759 | ₩9,228 | ₩8,665 | ₩9,134 | +4.29% | 1580.5만 |
|---|
| 2025.10.14 | ₩8,879 | ₩9,362 | ₩8,048 | ₩8,611 | -3.02% | 3694만 |
|---|
| 2025.10.13 | ₩9,698 | ₩9,751 | ₩9,336 | ₩9,443 | -2.63% | 335.6만 |
|---|
| 2025.10.10 | ₩9,738 | ₩9,818 | ₩9,496 | ₩9,684 | -0.55% | 329.2만 |
|---|