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 | ₩11,091 | ₩11,533 | ₩11,091 | ₩11,466 | +3.39% | 230.8만 |
| 2026.10.08 | ₩11,211 | ₩11,265 | ₩10,903 | ₩11,117 | -0.84% | 512.2만 |
| 2026.10.07 | ₩10,608 | ₩11,305 | ₩10,541 | ₩11,265 | +6.19% | 512.1만 |
| 2026.10.06 | ₩10,930 | ₩10,930 | ₩10,554 | ₩10,662 | -2.45% | 393.9만 |
| 2026.10.05 | ₩10,957 | ₩11,064 | ₩10,621 | ₩10,863 | -0.86% | 471만 |
| 2026.10.02 | ₩10,889 | ₩10,997 | ₩10,621 | ₩10,957 | +0.62% | 614.9만 |
| 2026.10.01 | ₩11,131 | ₩11,238 | ₩10,822 | ₩10,889 | -2.17% | 687만 |
| 2026.09.30 | ₩11,104 | ₩11,292 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,171 |
| +0.60% |
| 1309.9만 |
| 2026.09.29 | ₩11,292 | ₩11,399 | ₩11,024 | ₩11,091 | -1.78% | 500.6만 |
|---|
| 2026.09.28 | ₩11,480 | ₩11,614 | ₩11,185 | ₩11,359 | -1.05% | 435.5만 |
|---|
| 2026.09.25 | ₩11,426 | ₩11,573 | ₩11,265 | ₩11,520 | +0.82% | 366.7만 |
|---|
| 2026.09.24 | ₩11,453 | ₩11,600 | ₩11,265 | ₩11,426 | -0.23% | 485.3만 |
|---|
| 2026.09.23 | ₩11,734 | ₩11,882 | ₩11,345 | ₩11,493 | -2.06% | 446.7만 |
|---|
| 2026.09.22 | ₩11,895 | ₩12,123 | ₩11,694 | ₩11,775 | -1.01% | 344.2만 |
|---|
| 2026.09.21 | ₩11,734 | ₩11,868 | ₩11,506 | ₩11,748 | +0.11% | 346.2만 |
|---|
| 2026.09.18 | ₩11,533 | ₩11,855 | ₩11,386 | ₩11,640 | +0.93% | 1274.7만 |
|---|
| 2026.09.17 | ₩11,453 | ₩11,708 | ₩11,305 | ₩11,667 | +1.87% | 522만 |
|---|
| 2026.09.16 | ₩10,930 | ₩11,332 | ₩10,876 | ₩11,305 | +3.44% | 586만 |
|---|
| 2026.09.15 | ₩10,983 | ₩11,037 | ₩10,755 | ₩10,943 | -0.37% | 611.3만 |
|---|
| 2026.09.14 | ₩10,957 | ₩11,238 | ₩10,863 | ₩11,037 | +0.73% | 509.7만 |
|---|
| 2026.09.11 | ₩11,131 | ₩11,265 | ₩10,876 | ₩10,889 | -2.17% | 358.6만 |
|---|
| 2026.09.10 | ₩11,185 | ₩11,345 | ₩10,796 | ₩11,117 | -0.60% | 900.1만 |
|---|
| 2026.09.09 | ₩12,164 | ₩12,378 | ₩11,801 | ₩11,815 | -2.87% | 514.7만 |
|---|
| 2026.09.08 | ₩12,231 | ₩12,606 | ₩12,016 | ₩12,164 | -0.55% | 968.7만 |
|---|
| 2026.09.04 | ₩13,411 | ₩13,545 | ₩13,277 | ₩13,357 | -0.40% | 149.6만 |
|---|
| 2026.09.03 | ₩13,612 | ₩13,706 | ₩13,330 | ₩13,531 | -0.59% | 197.4만 |
|---|
| 2026.09.02 | ₩13,411 | ₩13,719 | ₩13,183 | ₩13,639 | +1.70% | 312.9만 |
|---|
| 2026.09.01 | ₩13,035 | ₩13,357 | ₩12,915 | ₩13,303 | +2.06% | 335.7만 |
|---|
| 2026.08.31 | ₩13,035 | ₩13,035 | ₩12,687 | ₩13,008 | -0.21% | 275.6만 |
|---|
| 2026.08.28 | ₩13,169 | ₩13,357 | ₩13,035 | ₩13,169 | 0.00% | 270.3만 |
|---|
| 2026.08.27 | ₩13,075 | ₩13,303 | ₩12,807 | ₩13,236 | +1.23% | 247.9만 |
|---|
| 2026.08.26 | ₩13,102 | ₩13,277 | ₩13,022 | ₩13,183 | +0.61% | 185.9만 |
|---|
| 2026.08.25 | ₩13,129 | ₩13,303 | ₩13,008 | ₩13,183 | +0.41% | 233.3만 |
|---|
| 2026.08.24 | ₩12,740 | ₩13,089 | ₩12,713 | ₩12,982 | +1.89% | 201만 |
|---|
| 2026.08.21 | ₩13,035 | ₩13,290 | ₩12,713 | ₩12,807 | -1.75% | 248.8만 |
|---|
| 2026.08.20 | ₩13,303 | ₩13,397 | ₩12,874 | ₩12,955 | -2.62% | 232.9만 |
|---|
| 2026.08.19 | ₩13,317 | ₩13,558 | ₩13,102 | ₩13,505 | +1.41% | 290.7만 |
|---|
| 2026.08.18 | ₩13,263 | ₩13,330 | ₩12,807 | ₩13,008 | -1.92% | 212.2만 |
|---|
| 2026.08.17 | ₩13,035 | ₩13,451 | ₩12,941 | ₩13,330 | +2.26% | 212.2만 |
|---|
| 2026.08.14 | ₩12,982 | ₩13,142 | ₩12,687 | ₩13,062 | +0.62% | 382.1만 |
|---|
| 2026.08.13 | ₩14,202 | ₩14,256 | ₩13,008 | ₩13,156 | -7.37% | 458.3만 |
|---|
| 2026.08.12 | ₩13,853 | ₩14,323 | ₩13,545 | ₩14,202 | +2.52% | 386.6만 |
|---|
| 2026.08.11 | ₩13,223 | ₩14,202 | ₩13,116 | ₩13,867 | +4.87% | 503.4만 |
|---|
| 2026.08.10 | ₩12,512 | ₩13,223 | ₩12,445 | ₩13,196 | +5.47% | 401.7만 |
|---|
| 2026.08.07 | ₩12,740 | ₩12,968 | ₩12,378 | ₩12,579 | -1.26% | 438.3만 |
|---|
| 2026.08.06 | ₩12,123 | ₩12,780 | ₩12,043 | ₩12,472 | +2.88% | 404.4만 |
|---|
| 2026.08.05 | ₩12,660 | ₩12,968 | ₩11,815 | ₩12,164 | -3.92% | 609.4만 |
|---|
| 2026.08.04 | ₩11,828 | ₩12,123 | ₩11,748 | ₩12,096 | +2.27% | 292.1만 |
|---|
| 2026.08.03 | ₩12,070 | ₩12,177 | ₩11,761 | ₩11,815 | -2.11% | 319만 |
|---|
| 2026.07.31 | ₩12,298 | ₩12,405 | ₩11,976 | ₩12,043 | -2.07% | 292.9만 |
|---|
| 2026.07.30 | ₩12,660 | ₩12,740 | ₩12,271 | ₩12,391 | -2.12% | 232.3만 |
|---|
| 2026.07.29 | ₩12,955 | ₩13,129 | ₩12,754 | ₩12,780 | -1.35% | 219.5만 |
|---|
| 2026.07.28 | ₩12,928 | ₩13,129 | ₩12,754 | ₩13,062 | +1.04% | 287.5만 |
|---|
| 2026.07.27 | ₩12,928 | ₩13,290 | ₩12,847 | ₩12,847 | -0.62% | 431만 |
|---|
| 2026.07.24 | ₩12,619 | ₩12,727 | ₩12,472 | ₩12,526 | -0.74% | 185.2만 |
|---|
| 2026.07.23 | ₩12,499 | ₩12,713 | ₩12,405 | ₩12,579 | +0.64% | 163.5만 |
|---|
| 2026.07.22 | ₩12,566 | ₩12,995 | ₩12,552 | ₩12,754 | +1.49% | 255만 |
|---|
| 2026.07.21 | ₩12,311 | ₩12,646 | ₩12,217 | ₩12,633 | +2.61% | 229.1만 |
|---|
| 2026.07.20 | ₩12,579 | ₩12,713 | ₩12,217 | ₩12,217 | -2.88% | 238.4만 |
|---|
| 2026.07.17 | ₩12,056 | ₩12,499 | ₩12,003 | ₩12,459 | +3.34% | 327.3만 |
|---|
| 2026.07.16 | ₩12,539 | ₩12,660 | ₩12,190 | ₩12,217 | -2.57% | 356.1만 |
|---|
| 2026.07.15 | ₩13,116 | ₩13,290 | ₩12,298 | ₩12,619 | -3.78% | 681.4만 |
|---|
| 2026.07.14 | ₩13,290 | ₩13,384 | ₩12,901 | ₩13,062 | -1.72% | 396.8만 |
|---|
| 2026.07.13 | ₩13,585 | ₩13,719 | ₩13,142 | ₩13,290 | -2.17% | 314.8만 |
|---|
| 2026.07.10 | ₩14,336 | ₩14,376 | ₩13,786 | ₩14,014 | -2.25% | 335.9만 |
|---|
| 2026.07.09 | ₩14,953 | ₩15,047 | ₩14,336 | ₩14,376 | -3.86% | 398.2만 |
|---|
| 2026.07.08 | ₩14,685 | ₩15,007 | ₩14,095 | ₩14,899 | +1.46% | 742.9만 |
|---|
| 2026.07.07 | ₩13,867 | ₩14,792 | ₩13,411 | ₩14,738 | +6.29% | 1028만 |
|---|
| 2026.07.06 | ₩13,142 | ₩13,746 | ₩13,022 | ₩13,639 | +3.78% | 438만 |
|---|
| 2026.07.02 | ₩13,062 | ₩13,210 | ₩12,767 | ₩13,196 | +1.03% | 486만 |
|---|
| 2026.07.01 | ₩13,612 | ₩13,612 | ₩12,861 | ₩12,941 | -4.93% | 486.6만 |
|---|
| 2026.06.30 | ₩13,156 | ₩13,639 | ₩12,982 | ₩13,411 | +1.94% | 772만 |
|---|
| 2026.06.29 | ₩13,263 | ₩13,464 | ₩12,713 | ₩12,807 | -3.44% | 653.4만 |
|---|
| 2026.06.26 | ₩13,290 | ₩13,666 | ₩12,955 | ₩13,330 | +0.30% | 1098.7만 |
|---|
| 2026.06.25 | ₩13,411 | ₩14,671 | ₩13,008 | ₩13,277 | -1.00% | 1904만 |
|---|
| 2026.06.24 | ₩12,633 | ₩13,424 | ₩12,593 | ₩13,411 | +6.16% | 852만 |
|---|
| 2026.06.23 | ₩12,311 | ₩12,740 | ₩12,204 | ₩12,485 | +1.42% | 514.5만 |
|---|
| 2026.06.22 | ₩12,123 | ₩12,526 | ₩11,949 | ₩12,257 | +1.11% | 740.5만 |
|---|
| 2026.06.18 | ₩12,204 | ₩12,794 | ₩12,043 | ₩12,056 | -1.21% | 888.3만 |
|---|
| 2026.06.17 | ₩12,003 | ₩12,311 | ₩11,828 | ₩12,003 | 0.00% | 445.1만 |
|---|
| 2026.06.16 | ₩12,190 | ₩12,311 | ₩11,801 | ₩11,962 | -1.87% | 357.5만 |
|---|
| 2026.06.15 | ₩11,748 | ₩12,177 | ₩11,681 | ₩12,150 | +3.42% | 415.4만 |
|---|
| 2026.06.12 | ₩11,359 | ₩11,721 | ₩11,332 | ₩11,667 | +2.72% | 239.5만 |
|---|
| 2026.06.11 | ₩11,010 | ₩11,587 | ₩10,863 | ₩11,399 | +3.53% | 382만 |
|---|
| 2026.06.10 | ₩11,144 | ₩11,265 | ₩10,930 | ₩10,983 | -1.44% | 365.2만 |
|---|
| 2026.06.09 | ₩11,426 | ₩11,587 | ₩11,158 | ₩11,171 | -2.23% | 379.8만 |
|---|
| 2026.06.08 | ₩11,305 | ₩11,359 | ₩11,050 | ₩11,305 | 0.00% | 408.6만 |
|---|
| 2026.06.05 | ₩11,399 | ₩11,533 | ₩11,171 | ₩11,278 | -1.06% | 250.1만 |
|---|
| 2026.06.04 | ₩11,238 | ₩11,413 | ₩11,144 | ₩11,359 | +1.07% | 346.5만 |
|---|
| 2026.06.03 | ₩11,171 | ₩11,359 | ₩10,809 | ₩11,064 | -0.96% | 423만 |
|---|
| 2026.06.02 | ₩11,292 | ₩11,332 | ₩11,064 | ₩11,185 | -0.95% | 451.1만 |
|---|
| 2026.06.01 | ₩11,748 | ₩11,868 | ₩11,439 | ₩11,493 | -2.17% | 308.4만 |
|---|
| 2026.05.29 | ₩12,137 | ₩12,204 | ₩11,828 | ₩11,949 | -1.55% | 323.2만 |
|---|
| 2026.05.28 | ₩12,190 | ₩12,271 | ₩11,949 | ₩12,204 | +0.11% | 334.9만 |
|---|
| 2026.05.27 | ₩11,372 | ₩12,378 | ₩11,319 | ₩12,231 | +7.55% | 657.5만 |
|---|
| 2026.05.26 | ₩10,983 | ₩11,439 | ₩10,876 | ₩11,359 | +3.42% | 401.3만 |
|---|
| 2026.05.22 | ₩11,198 | ₩11,453 | ₩11,024 | ₩11,117 | -0.72% | 416.5만 |
|---|
| 2026.05.21 | ₩11,654 | ₩11,654 | ₩11,211 | ₩11,225 | -3.68% | 405.2만 |
|---|
| 2026.05.20 | ₩11,775 | ₩12,029 | ₩11,694 | ₩11,721 | -0.46% | 257.5만 |
|---|
| 2026.05.19 | ₩12,029 | ₩12,083 | ₩11,708 | ₩11,761 | -2.23% | 387.6만 |
|---|
| 2026.05.18 | ₩12,110 | ₩12,164 | ₩11,748 | ₩12,029 | -0.66% | 379.7만 |
|---|
| 2026.05.15 | ₩12,821 | ₩12,861 | ₩12,070 | ₩12,096 | -5.65% | 457.7만 |
|---|
| 2026.05.14 | ₩13,102 | ₩13,169 | ₩12,727 | ₩12,834 | -2.05% | 532.7만 |
|---|
| 2026.05.13 | ₩11,640 | ₩13,129 | ₩11,600 | ₩12,874 | +10.60% | 1894.9만 |
|---|
| 2026.05.12 | ₩11,600 | ₩11,855 | ₩11,520 | ₩11,801 | +1.73% | 332만 |
|---|
| 2026.05.11 | ₩11,627 | ₩11,801 | ₩11,426 | ₩11,506 | -1.04% | 371만 |
|---|
| 2026.05.08 | ₩12,016 | ₩12,056 | ₩11,480 | ₩11,560 | -3.79% | 616.5만 |
|---|
| 2026.05.07 | ₩11,801 | ₩11,989 | ₩11,493 | ₩11,936 | +1.14% | 554.9만 |
|---|
| 2026.05.06 | ₩11,573 | ₩11,949 | ₩10,447 | ₩11,842 | +2.32% | 901.3만 |
|---|
| 2026.05.05 | ₩12,365 | ₩12,485 | ₩11,989 | ₩12,110 | -2.06% | 374.5만 |
|---|
| 2026.05.04 | ₩12,284 | ₩12,606 | ₩12,096 | ₩12,338 | +0.44% | 345.4만 |
|---|
| 2026.05.01 | ₩12,284 | ₩12,512 | ₩12,190 | ₩12,324 | +0.33% | 230.7만 |
|---|
| 2026.04.30 | ₩12,083 | ₩12,566 | ₩12,016 | ₩12,284 | +1.66% | 332.1만 |
|---|
| 2026.04.29 | ₩12,096 | ₩12,324 | ₩11,815 | ₩12,056 | -0.33% | 331.4만 |
|---|
| 2026.04.28 | ₩12,123 | ₩12,271 | ₩11,801 | ₩11,882 | -1.99% | 255.7만 |
|---|
| 2026.04.27 | ₩11,909 | ₩12,338 | ₩11,909 | ₩11,936 | +0.23% | 308.7만 |
|---|
| 2026.04.24 | ₩11,708 | ₩12,003 | ₩11,560 | ₩11,989 | +2.41% | 262.3만 |
|---|
| 2026.04.23 | ₩12,110 | ₩12,231 | ₩11,667 | ₩11,748 | -2.99% | 246.5만 |
|---|
| 2026.04.22 | ₩11,506 | ₩12,096 | ₩11,506 | ₩12,083 | +5.01% | 372.6만 |
|---|
| 2026.04.21 | ₩12,338 | ₩12,432 | ₩11,480 | ₩11,506 | -6.74% | 507.9만 |
|---|
| 2026.04.20 | ₩12,606 | ₩12,673 | ₩12,190 | ₩12,324 | -2.23% | 320.4만 |
|---|
| 2026.04.17 | ₩12,915 | ₩12,968 | ₩12,646 | ₩12,740 | -1.35% | 365.7만 |
|---|
| 2026.04.16 | ₩12,673 | ₩12,847 | ₩12,512 | ₩12,767 | +0.74% | 432만 |
|---|
| 2026.04.15 | ₩13,075 | ₩13,102 | ₩12,579 | ₩12,660 | -3.18% | 484.2만 |
|---|
| 2026.04.14 | ₩12,593 | ₩12,982 | ₩12,566 | ₩12,968 | +2.98% | 371.2만 |
|---|
| 2026.04.13 | ₩12,754 | ₩12,821 | ₩12,526 | ₩12,619 | -1.05% | 319.5만 |
|---|
| 2026.04.10 | ₩13,263 | ₩13,277 | ₩12,727 | ₩12,821 | -3.34% | 443.2만 |
|---|
| 2026.04.09 | ₩13,022 | ₩13,384 | ₩13,022 | ₩13,263 | +1.85% | 460.8만 |
|---|
| 2026.04.08 | ₩12,941 | ₩13,303 | ₩12,928 | ₩13,116 | +1.35% | 864.9만 |
|---|
| 2026.04.07 | ₩12,633 | ₩12,901 | ₩12,271 | ₩12,861 | +1.80% | 292.4만 |
|---|
| 2026.04.06 | ₩12,043 | ₩12,982 | ₩12,003 | ₩12,700 | +5.46% | 346.2만 |
|---|
| 2026.04.02 | ₩12,485 | ₩12,539 | ₩11,962 | ₩12,096 | -3.11% | 782.5만 |
|---|
| 2026.04.01 | ₩12,794 | ₩12,955 | ₩12,432 | ₩12,579 | -1.68% | 490.7만 |
|---|
| 2026.03.31 | ₩12,834 | ₩12,995 | ₩12,472 | ₩12,767 | -0.52% | 565.5만 |
|---|
| 2026.03.30 | ₩12,445 | ₩12,767 | ₩12,298 | ₩12,673 | +1.83% | 298.7만 |
|---|
| 2026.03.27 | ₩12,861 | ₩13,049 | ₩12,512 | ₩12,512 | -2.71% | 432.5만 |
|---|
| 2026.03.26 | ₩12,324 | ₩12,995 | ₩11,922 | ₩12,821 | +4.03% | 661.8만 |
|---|
| 2026.03.25 | ₩13,277 | ₩13,558 | ₩12,405 | ₩12,606 | -5.05% | 773.7만 |
|---|
| 2026.03.24 | ₩13,585 | ₩13,585 | ₩12,633 | ₩12,955 | -4.64% | 1114.6만 |
|---|
| 2026.03.23 | ₩13,183 | ₩13,464 | ₩12,915 | ₩13,142 | -0.31% | 924.2만 |
|---|
| 2026.03.20 | ₩13,049 | ₩13,840 | ₩12,928 | ₩13,008 | -0.31% | 1314.9만 |
|---|
| 2026.03.19 | ₩12,271 | ₩13,384 | ₩12,137 | ₩13,156 | +7.21% | 923.5만 |
|---|
| 2026.03.18 | ₩12,311 | ₩12,324 | ₩11,949 | ₩12,284 | -0.22% | 462.9만 |
|---|
| 2026.03.17 | ₩12,472 | ₩12,834 | ₩12,003 | ₩12,351 | -0.97% | 601.3만 |
|---|
| 2026.03.16 | ₩11,024 | ₩12,874 | ₩10,997 | ₩12,472 | +13.14% | 1987.5만 |
|---|
| 2026.03.13 | ₩11,332 | ₩11,453 | ₩10,930 | ₩11,024 | -2.72% | 551.7만 |
|---|
| 2026.03.12 | ₩11,399 | ₩11,506 | ₩11,185 | ₩11,238 | -1.41% | 425.7만 |
|---|
| 2026.03.11 | ₩11,654 | ₩11,788 | ₩11,252 | ₩11,386 | -2.30% | 305.6만 |
|---|
| 2026.03.10 | ₩11,573 | ₩11,936 | ₩11,573 | ₩11,734 | +1.39% | 400.6만 |
|---|
| 2026.03.09 | ₩11,372 | ₩11,627 | ₩11,252 | ₩11,560 | +1.65% | 542.8만 |
|---|
| 2026.03.06 | ₩11,265 | ₩11,413 | ₩11,144 | ₩11,372 | +0.95% | 347.4만 |
|---|
| 2026.03.05 | ₩11,372 | ₩11,587 | ₩11,265 | ₩11,399 | +0.24% | 778.9만 |
|---|
| 2026.03.04 | ₩11,614 | ₩11,694 | ₩11,252 | ₩11,493 | -1.04% | 491.1만 |
|---|
| 2026.03.03 | ₩11,413 | ₩11,882 | ₩11,332 | ₩11,654 | +2.12% | 518.6만 |
|---|
| 2026.03.02 | ₩11,600 | ₩11,882 | ₩11,439 | ₩11,573 | -0.23% | 592만 |
|---|
| 2026.02.27 | ₩10,662 | ₩11,842 | ₩10,608 | ₩11,734 | +10.06% | 1487.6만 |
|---|
| 2026.02.26 | ₩10,997 | ₩10,997 | ₩10,179 | ₩10,594 | -3.66% | 807.7만 |
|---|
| 2026.02.25 | ₩10,286 | ₩10,313 | ₩10,018 | ₩10,125 | -1.56% | 337.3만 |
|---|
| 2026.02.24 | ₩10,246 | ₩10,326 | ₩10,138 | ₩10,206 | -0.39% | 195.1만 |
|---|
| 2026.02.23 | ₩9,991 | ₩10,206 | ₩9,951 | ₩10,165 | +1.74% | 263.7만 |
|---|
| 2026.02.20 | ₩10,018 | ₩10,058 | ₩9,803 | ₩9,991 | -0.27% | 260.3만 |
|---|
| 2026.02.19 | ₩9,736 | ₩10,031 | ₩9,602 | ₩10,031 | +3.03% | 263.8만 |
|---|
| 2026.02.18 | ₩9,347 | ₩9,870 | ₩9,347 | ₩9,736 | +4.16% | 467.6만 |
|---|
| 2026.02.17 | ₩9,092 | ₩9,401 | ₩9,066 | ₩9,320 | +2.51% | 379.9만 |
|---|
| 2026.02.13 | ₩9,213 | ₩9,267 | ₩9,012 | ₩9,066 | -1.60% | 450.8만 |
|---|
| 2026.02.12 | ₩9,146 | ₩9,200 | ₩8,864 | ₩9,119 | -0.29% | 202.5만 |
|---|
| 2026.02.11 | ₩8,757 | ₩9,267 | ₩8,663 | ₩9,173 | +4.75% | 372.5만 |
|---|
| 2026.02.10 | ₩8,462 | ₩8,905 | ₩8,449 | ₩8,784 | +3.80% | 528.8만 |
|---|
| 2026.02.09 | ₩8,502 | ₩8,556 | ₩8,395 | ₩8,449 | -0.63% | 176.3만 |
|---|
| 2026.02.06 | ₩8,636 | ₩8,636 | ₩8,395 | ₩8,556 | -0.93% | 634.6만 |
|---|
| 2026.02.05 | ₩8,636 | ₩8,811 | ₩8,355 | ₩8,368 | -3.11% | 451.7만 |
|---|
| 2026.02.04 | ₩9,012 | ₩9,066 | ₩8,583 | ₩8,610 | -4.46% | 442.1만 |
|---|
| 2026.02.03 | ₩8,864 | ₩9,052 | ₩8,784 | ₩8,985 | +1.36% | 413.6만 |
|---|
| 2026.02.02 | ₩8,784 | ₩9,052 | ₩8,677 | ₩8,891 | +1.22% | 372.2만 |
|---|
| 2026.01.30 | ₩8,864 | ₩9,052 | ₩8,610 | ₩8,824 | -0.45% | 329.5만 |
|---|
| 2026.01.29 | ₩8,932 | ₩9,119 | ₩8,851 | ₩8,945 | +0.15% | 363.8만 |
|---|
| 2026.01.28 | ₩9,066 | ₩9,160 | ₩8,864 | ₩8,932 | -1.48% | 271.1만 |
|---|
| 2026.01.27 | ₩9,133 | ₩9,307 | ₩8,838 | ₩9,066 | -0.73% | 471만 |
|---|
| 2026.01.26 | ₩9,106 | ₩9,481 | ₩9,025 | ₩9,200 | +1.03% | 550.4만 |
|---|
| 2026.01.23 | ₩9,012 | ₩9,589 | ₩8,985 | ₩9,106 | +1.04% | 481.1만 |
|---|
| 2026.01.22 | ₩8,972 | ₩9,213 | ₩8,891 | ₩9,052 | +0.90% | 669.4만 |
|---|
| 2026.01.21 | ₩8,932 | ₩9,039 | ₩8,851 | ₩9,012 | +0.90% | 330.8만 |
|---|
| 2026.01.20 | ₩8,717 | ₩8,985 | ₩8,663 | ₩8,945 | +2.62% | 541.7만 |
|---|
| 2026.01.16 | ₩9,548 | ₩9,615 | ₩8,824 | ₩8,932 | -6.46% | 675.9만 |
|---|
| 2026.01.15 | ₩9,106 | ₩9,750 | ₩8,905 | ₩9,615 | +5.60% | 748.8만 |
|---|
| 2026.01.14 | ₩9,012 | ₩9,186 | ₩8,972 | ₩9,092 | +0.89% | 466.3만 |
|---|
| 2026.01.13 | ₩9,562 | ₩9,562 | ₩8,972 | ₩9,052 | -5.33% | 644.2만 |
|---|
| 2026.01.12 | ₩9,790 | ₩9,830 | ₩9,374 | ₩9,508 | -2.88% | 780.6만 |
|---|
| 2026.01.09 | ₩10,259 | ₩10,782 | ₩9,897 | ₩9,924 | -3.27% | 605.7만 |
|---|
| 2026.01.08 | ₩10,527 | ₩10,608 | ₩10,085 | ₩10,219 | -2.93% | 369.3만 |
|---|
| 2026.01.07 | ₩10,179 | ₩10,796 | ₩10,138 | ₩10,621 | +4.35% | 390.2만 |
|---|
| 2026.01.06 | ₩9,897 | ₩10,232 | ₩9,870 | ₩10,165 | +2.71% | 498.2만 |
|---|
| 2026.01.05 | ₩9,937 | ₩10,098 | ₩9,669 | ₩9,937 | 0.00% | 441.2만 |
|---|
| 2026.01.02 | ₩10,487 | ₩10,594 | ₩10,004 | ₩10,058 | -4.09% | 281.9만 |
|---|
| 2025.12.31 | ₩10,286 | ₩10,501 | ₩10,259 | ₩10,460 | +1.69% | 294.1만 |
|---|
| 2025.12.30 | ₩10,259 | ₩10,313 | ₩10,112 | ₩10,273 | +0.13% | 313.6만 |
|---|
| 2025.12.29 | ₩10,206 | ₩10,420 | ₩10,085 | ₩10,340 | +1.31% | 229.7만 |
|---|
| 2025.12.26 | ₩10,313 | ₩10,313 | ₩10,098 | ₩10,232 | -0.78% | 162.6만 |
|---|
| 2025.12.24 | ₩10,031 | ₩10,407 | ₩10,018 | ₩10,326 | +2.94% | 145.8만 |
|---|
| 2025.12.23 | ₩10,179 | ₩10,246 | ₩9,978 | ₩10,098 | -0.79% | 214만 |
|---|
| 2025.12.22 | ₩9,924 | ₩10,313 | ₩9,857 | ₩10,206 | +2.84% | 355.5만 |
|---|
| 2025.12.19 | ₩9,709 | ₩10,138 | ₩9,642 | ₩9,937 | +2.35% | 623.6만 |
|---|
| 2025.12.18 | ₩9,642 | ₩9,897 | ₩9,548 | ₩9,776 | +1.39% | 374.3만 |
|---|
| 2025.12.17 | ₩9,964 | ₩10,165 | ₩9,535 | ₩9,562 | -4.04% | 469.9만 |
|---|
| 2025.12.16 | ₩10,206 | ₩10,326 | ₩9,870 | ₩10,018 | -1.84% | 324.6만 |
|---|
| 2025.12.15 | ₩10,246 | ₩10,621 | ₩9,978 | ₩10,179 | -0.65% | 495.4만 |
|---|
| 2025.12.12 | ₩10,487 | ₩10,487 | ₩9,696 | ₩10,152 | -3.20% | 522.3만 |
|---|
| 2025.12.11 | ₩10,299 | ₩10,420 | ₩10,112 | ₩10,165 | -1.30% | 265.7만 |
|---|
| 2025.12.10 | ₩10,219 | ₩10,313 | ₩10,071 | ₩10,273 | +0.52% | 273.5만 |
|---|
| 2025.12.09 | ₩10,326 | ₩10,527 | ₩10,232 | ₩10,246 | -0.78% | 322.1만 |
|---|
| 2025.12.08 | ₩10,340 | ₩10,702 | ₩10,273 | ₩10,326 | -0.13% | 381.7만 |
|---|
| 2025.12.05 | ₩10,514 | ₩10,635 | ₩9,991 | ₩10,179 | -3.19% | 320만 |
|---|
| 2025.12.04 | ₩10,527 | ₩10,957 | ₩10,447 | ₩10,501 | -0.25% | 672.5만 |
|---|
| 2025.12.03 | ₩9,535 | ₩10,568 | ₩9,535 | ₩10,527 | +10.41% | 760.4만 |
|---|
| 2025.12.02 | ₩9,615 | ₩9,790 | ₩9,548 | ₩9,602 | -0.14% | 357.1만 |
|---|
| 2025.12.01 | ₩9,495 | ₩9,656 | ₩9,414 | ₩9,562 | +0.71% | 320만 |
|---|
| 2025.11.28 | ₩9,575 | ₩9,696 | ₩9,455 | ₩9,629 | +0.56% | 148.5만 |
|---|
| 2025.11.26 | ₩9,186 | ₩9,575 | ₩9,133 | ₩9,522 | +3.65% | 373.1만 |
|---|
| 2025.11.25 | ₩9,267 | ₩9,401 | ₩8,999 | ₩9,186 | -0.87% | 524.4만 |
|---|
| 2025.11.24 | ₩9,387 | ₩9,455 | ₩8,999 | ₩9,160 | -2.43% | 494.2만 |
|---|
| 2025.11.21 | ₩9,428 | ₩9,615 | ₩9,320 | ₩9,347 | -0.85% | 390.7만 |
|---|
| 2025.11.20 | ₩9,441 | ₩9,508 | ₩9,240 | ₩9,428 | -0.14% | 357.3만 |
|---|
| 2025.11.19 | ₩9,401 | ₩9,481 | ₩9,025 | ₩9,294 | -1.14% | 323.5만 |
|---|
| 2025.11.18 | ₩9,387 | ₩9,562 | ₩9,347 | ₩9,387 | 0.00% | 246.6만 |
|---|
| 2025.11.17 | ₩9,522 | ₩9,669 | ₩9,387 | ₩9,428 | -0.99% | 326.1만 |
|---|
| 2025.11.14 | ₩9,227 | ₩9,642 | ₩9,186 | ₩9,495 | +2.91% | 368만 |
|---|
| 2025.11.13 | ₩9,575 | ₩9,696 | ₩9,253 | ₩9,253 | -3.36% | 483.2만 |
|---|
| 2025.11.12 | ₩9,683 | ₩9,817 | ₩9,575 | ₩9,629 | -0.55% | 344.3만 |
|---|
| 2025.11.11 | ₩9,615 | ₩9,830 | ₩9,535 | ₩9,696 | +0.84% | 366.4만 |
|---|
| 2025.11.10 | ₩9,589 | ₩9,750 | ₩9,495 | ₩9,656 | +0.70% | 377.9만 |
|---|
| 2025.11.07 | ₩9,428 | ₩9,548 | ₩9,173 | ₩9,508 | +0.85% | 577만 |
|---|
| 2025.11.06 | ₩9,575 | ₩9,589 | ₩9,213 | ₩9,428 | -1.54% | 496.7만 |
|---|
| 2025.11.05 | ₩9,200 | ₩9,683 | ₩9,119 | ₩9,615 | +4.52% | 578.6만 |
|---|
| 2025.11.04 | ₩8,985 | ₩9,253 | ₩8,730 | ₩9,066 | +0.90% | 881.9만 |
|---|
| 2025.11.03 | ₩9,589 | ₩9,736 | ₩9,052 | ₩9,200 | -4.06% | 982.2만 |
|---|
| 2025.10.31 | ₩9,763 | ₩10,018 | ₩9,629 | ₩9,817 | +0.55% | 572.9만 |
|---|
| 2025.10.30 | ₩9,803 | ₩9,964 | ₩9,669 | ₩9,723 | -0.82% | 488.1만 |
|---|
| 2025.10.29 | ₩9,629 | ₩9,897 | ₩9,615 | ₩9,803 | +1.81% | 507.6만 |
|---|
| 2025.10.28 | ₩9,803 | ₩9,830 | ₩9,615 | ₩9,709 | -0.96% | 604.1만 |
|---|
| 2025.10.27 | ₩9,736 | ₩9,843 | ₩9,615 | ₩9,803 | +0.69% | 422만 |
|---|
| 2025.10.24 | ₩9,696 | ₩9,843 | ₩9,589 | ₩9,656 | -0.41% | 390.2만 |
|---|
| 2025.10.23 | ₩9,455 | ₩9,709 | ₩9,347 | ₩9,642 | +1.99% | 380.6만 |
|---|
| 2025.10.22 | ₩9,374 | ₩9,602 | ₩9,213 | ₩9,495 | +1.29% | 621.1만 |
|---|
| 2025.10.21 | ₩9,213 | ₩9,374 | ₩9,052 | ₩9,374 | +1.75% | 326.3만 |
|---|
| 2025.10.20 | ₩8,945 | ₩9,294 | ₩8,838 | ₩9,294 | +3.90% | 647.4만 |
|---|
| 2025.10.17 | ₩8,945 | ₩8,958 | ₩8,636 | ₩8,891 | -0.60% | 757.6만 |
|---|
| 2025.10.16 | ₩9,213 | ₩9,280 | ₩8,985 | ₩9,012 | -2.18% | 1048.4만 |
|---|
| 2025.10.15 | ₩8,757 | ₩9,227 | ₩8,663 | ₩9,133 | +4.29% | 1580.5만 |
|---|
| 2025.10.14 | ₩8,878 | ₩9,361 | ₩8,046 | ₩8,610 | -3.02% | 3694만 |
|---|
| 2025.10.13 | ₩9,696 | ₩9,750 | ₩9,334 | ₩9,441 | -2.63% | 335.6만 |
|---|
| 2025.10.10 | ₩9,736 | ₩9,817 | ₩9,495 | ₩9,683 | -0.55% | 329.2만 |
|---|