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 | ₩11,074 | ₩11,516 | ₩11,074 | ₩11,449 | +3.39% | 230.8만 |
| 2026.10.08 | ₩11,195 | ₩11,248 | ₩10,887 | ₩11,101 | -0.84% | 512.2만 |
| 2026.10.07 | ₩10,592 | ₩11,288 | ₩10,525 | ₩11,248 | +6.19% | 512.1만 |
| 2026.10.06 | ₩10,913 | ₩10,913 | ₩10,538 | ₩10,646 | -2.45% | 393.9만 |
| 2026.10.05 | ₩10,940 | ₩11,047 | ₩10,605 | ₩10,846 | -0.86% | 471만 |
| 2026.10.02 | ₩10,873 | ₩10,980 | ₩10,605 | ₩10,940 | +0.62% | 614.9만 |
| 2026.10.01 | ₩11,114 | ₩11,221 | ₩10,806 | ₩10,873 | -2.17% | 687만 |
| 2026.09.30 | ₩11,087 | ₩11,275 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,154 |
| +0.60% |
| 1309.9만 |
| 2026.09.29 | ₩11,275 | ₩11,382 | ₩11,007 | ₩11,074 | -1.78% | 500.6만 |
|---|
| 2026.09.28 | ₩11,462 | ₩11,596 | ₩11,168 | ₩11,342 | -1.05% | 435.5만 |
|---|
| 2026.09.25 | ₩11,409 | ₩11,556 | ₩11,248 | ₩11,503 | +0.82% | 366.7만 |
|---|
| 2026.09.24 | ₩11,436 | ₩11,583 | ₩11,248 | ₩11,409 | -0.23% | 485.3만 |
|---|
| 2026.09.23 | ₩11,717 | ₩11,864 | ₩11,328 | ₩11,476 | -2.06% | 446.7만 |
|---|
| 2026.09.22 | ₩11,877 | ₩12,105 | ₩11,677 | ₩11,757 | -1.01% | 344.2만 |
|---|
| 2026.09.21 | ₩11,717 | ₩11,851 | ₩11,489 | ₩11,730 | +0.11% | 346.2만 |
|---|
| 2026.09.18 | ₩11,516 | ₩11,837 | ₩11,369 | ₩11,623 | +0.93% | 1274.7만 |
|---|
| 2026.09.17 | ₩11,436 | ₩11,690 | ₩11,288 | ₩11,650 | +1.87% | 522만 |
|---|
| 2026.09.16 | ₩10,913 | ₩11,315 | ₩10,860 | ₩11,288 | +3.44% | 586만 |
|---|
| 2026.09.15 | ₩10,967 | ₩11,020 | ₩10,739 | ₩10,927 | -0.37% | 611.3만 |
|---|
| 2026.09.14 | ₩10,940 | ₩11,221 | ₩10,846 | ₩11,020 | +0.73% | 509.7만 |
|---|
| 2026.09.11 | ₩11,114 | ₩11,248 | ₩10,860 | ₩10,873 | -2.17% | 358.6만 |
|---|
| 2026.09.10 | ₩11,168 | ₩11,328 | ₩10,779 | ₩11,101 | -0.60% | 900.1만 |
|---|
| 2026.09.09 | ₩12,145 | ₩12,360 | ₩11,784 | ₩11,797 | -2.87% | 514.7만 |
|---|
| 2026.09.08 | ₩12,212 | ₩12,587 | ₩11,998 | ₩12,145 | -0.55% | 968.7만 |
|---|
| 2026.09.04 | ₩13,391 | ₩13,525 | ₩13,257 | ₩13,337 | -0.40% | 149.6만 |
|---|
| 2026.09.03 | ₩13,591 | ₩13,685 | ₩13,310 | ₩13,511 | -0.59% | 197.4만 |
|---|
| 2026.09.02 | ₩13,391 | ₩13,699 | ₩13,163 | ₩13,618 | +1.70% | 312.9만 |
|---|
| 2026.09.01 | ₩13,016 | ₩13,337 | ₩12,895 | ₩13,283 | +2.06% | 335.7만 |
|---|
| 2026.08.31 | ₩13,016 | ₩13,016 | ₩12,668 | ₩12,989 | -0.21% | 275.6만 |
|---|
| 2026.08.28 | ₩13,150 | ₩13,337 | ₩13,016 | ₩13,150 | 0.00% | 270.3만 |
|---|
| 2026.08.27 | ₩13,056 | ₩13,283 | ₩12,788 | ₩13,217 | +1.23% | 247.9만 |
|---|
| 2026.08.26 | ₩13,083 | ₩13,257 | ₩13,002 | ₩13,163 | +0.61% | 185.9만 |
|---|
| 2026.08.25 | ₩13,109 | ₩13,283 | ₩12,989 | ₩13,163 | +0.41% | 233.3만 |
|---|
| 2026.08.24 | ₩12,721 | ₩13,069 | ₩12,694 | ₩12,962 | +1.89% | 201만 |
|---|
| 2026.08.21 | ₩13,016 | ₩13,270 | ₩12,694 | ₩12,788 | -1.75% | 248.8만 |
|---|
| 2026.08.20 | ₩13,283 | ₩13,377 | ₩12,855 | ₩12,935 | -2.62% | 232.9만 |
|---|
| 2026.08.19 | ₩13,297 | ₩13,538 | ₩13,083 | ₩13,484 | +1.41% | 290.7만 |
|---|
| 2026.08.18 | ₩13,243 | ₩13,310 | ₩12,788 | ₩12,989 | -1.92% | 212.2만 |
|---|
| 2026.08.17 | ₩13,016 | ₩13,431 | ₩12,922 | ₩13,310 | +2.26% | 212.2만 |
|---|
| 2026.08.14 | ₩12,962 | ₩13,123 | ₩12,668 | ₩13,042 | +0.62% | 382.1만 |
|---|
| 2026.08.13 | ₩14,181 | ₩14,234 | ₩12,989 | ₩13,136 | -7.37% | 458.3만 |
|---|
| 2026.08.12 | ₩13,832 | ₩14,301 | ₩13,525 | ₩14,181 | +2.52% | 386.6만 |
|---|
| 2026.08.11 | ₩13,203 | ₩14,181 | ₩13,096 | ₩13,846 | +4.87% | 503.4만 |
|---|
| 2026.08.10 | ₩12,493 | ₩13,203 | ₩12,426 | ₩13,176 | +5.47% | 401.7만 |
|---|
| 2026.08.07 | ₩12,721 | ₩12,949 | ₩12,360 | ₩12,560 | -1.26% | 438.3만 |
|---|
| 2026.08.06 | ₩12,105 | ₩12,761 | ₩12,025 | ₩12,453 | +2.88% | 404.4만 |
|---|
| 2026.08.05 | ₩12,641 | ₩12,949 | ₩11,797 | ₩12,145 | -3.92% | 609.4만 |
|---|
| 2026.08.04 | ₩11,811 | ₩12,105 | ₩11,730 | ₩12,078 | +2.27% | 292.1만 |
|---|
| 2026.08.03 | ₩12,052 | ₩12,159 | ₩11,744 | ₩11,797 | -2.11% | 319만 |
|---|
| 2026.07.31 | ₩12,279 | ₩12,386 | ₩11,958 | ₩12,025 | -2.07% | 292.9만 |
|---|
| 2026.07.30 | ₩12,641 | ₩12,721 | ₩12,252 | ₩12,373 | -2.12% | 232.3만 |
|---|
| 2026.07.29 | ₩12,935 | ₩13,109 | ₩12,734 | ₩12,761 | -1.35% | 219.5만 |
|---|
| 2026.07.28 | ₩12,909 | ₩13,109 | ₩12,734 | ₩13,042 | +1.04% | 287.5만 |
|---|
| 2026.07.27 | ₩12,909 | ₩13,270 | ₩12,828 | ₩12,828 | -0.62% | 431만 |
|---|
| 2026.07.24 | ₩12,601 | ₩12,708 | ₩12,453 | ₩12,507 | -0.74% | 185.2만 |
|---|
| 2026.07.23 | ₩12,480 | ₩12,694 | ₩12,386 | ₩12,560 | +0.64% | 163.5만 |
|---|
| 2026.07.22 | ₩12,547 | ₩12,975 | ₩12,534 | ₩12,734 | +1.49% | 255만 |
|---|
| 2026.07.21 | ₩12,293 | ₩12,627 | ₩12,199 | ₩12,614 | +2.61% | 229.1만 |
|---|
| 2026.07.20 | ₩12,560 | ₩12,694 | ₩12,199 | ₩12,199 | -2.88% | 238.4만 |
|---|
| 2026.07.17 | ₩12,038 | ₩12,480 | ₩11,985 | ₩12,440 | +3.34% | 327.3만 |
|---|
| 2026.07.16 | ₩12,520 | ₩12,641 | ₩12,172 | ₩12,199 | -2.57% | 356.1만 |
|---|
| 2026.07.15 | ₩13,096 | ₩13,270 | ₩12,279 | ₩12,601 | -3.78% | 681.4만 |
|---|
| 2026.07.14 | ₩13,270 | ₩13,364 | ₩12,882 | ₩13,042 | -1.72% | 396.8만 |
|---|
| 2026.07.13 | ₩13,565 | ₩13,699 | ₩13,123 | ₩13,270 | -2.17% | 314.8만 |
|---|
| 2026.07.10 | ₩14,315 | ₩14,355 | ₩13,766 | ₩13,993 | -2.25% | 335.9만 |
|---|
| 2026.07.09 | ₩14,931 | ₩15,024 | ₩14,315 | ₩14,355 | -3.86% | 398.2만 |
|---|
| 2026.07.08 | ₩14,663 | ₩14,984 | ₩14,074 | ₩14,877 | +1.46% | 742.9만 |
|---|
| 2026.07.07 | ₩13,846 | ₩14,770 | ₩13,391 | ₩14,716 | +6.29% | 1028만 |
|---|
| 2026.07.06 | ₩13,123 | ₩13,725 | ₩13,002 | ₩13,618 | +3.78% | 438만 |
|---|
| 2026.07.02 | ₩13,042 | ₩13,190 | ₩12,748 | ₩13,176 | +1.03% | 486만 |
|---|
| 2026.07.01 | ₩13,591 | ₩13,591 | ₩12,842 | ₩12,922 | -4.93% | 486.6만 |
|---|
| 2026.06.30 | ₩13,136 | ₩13,618 | ₩12,962 | ₩13,391 | +1.94% | 772만 |
|---|
| 2026.06.29 | ₩13,243 | ₩13,444 | ₩12,694 | ₩12,788 | -3.44% | 653.4만 |
|---|
| 2026.06.26 | ₩13,270 | ₩13,645 | ₩12,935 | ₩13,310 | +0.30% | 1098.7만 |
|---|
| 2026.06.25 | ₩13,391 | ₩14,649 | ₩12,989 | ₩13,257 | -1.00% | 1904만 |
|---|
| 2026.06.24 | ₩12,614 | ₩13,404 | ₩12,574 | ₩13,391 | +6.16% | 852만 |
|---|
| 2026.06.23 | ₩12,293 | ₩12,721 | ₩12,185 | ₩12,467 | +1.42% | 514.5만 |
|---|
| 2026.06.22 | ₩12,105 | ₩12,507 | ₩11,931 | ₩12,239 | +1.11% | 740.5만 |
|---|
| 2026.06.18 | ₩12,185 | ₩12,775 | ₩12,025 | ₩12,038 | -1.21% | 888.3만 |
|---|
| 2026.06.17 | ₩11,985 | ₩12,293 | ₩11,811 | ₩11,985 | 0.00% | 445.1만 |
|---|
| 2026.06.16 | ₩12,172 | ₩12,293 | ₩11,784 | ₩11,944 | -1.87% | 357.5만 |
|---|
| 2026.06.15 | ₩11,730 | ₩12,159 | ₩11,663 | ₩12,132 | +3.42% | 415.4만 |
|---|
| 2026.06.12 | ₩11,342 | ₩11,703 | ₩11,315 | ₩11,650 | +2.72% | 239.5만 |
|---|
| 2026.06.11 | ₩10,994 | ₩11,569 | ₩10,846 | ₩11,382 | +3.53% | 382만 |
|---|
| 2026.06.10 | ₩11,128 | ₩11,248 | ₩10,913 | ₩10,967 | -1.44% | 365.2만 |
|---|
| 2026.06.09 | ₩11,409 | ₩11,569 | ₩11,141 | ₩11,154 | -2.23% | 379.8만 |
|---|
| 2026.06.08 | ₩11,288 | ₩11,342 | ₩11,034 | ₩11,288 | 0.00% | 408.6만 |
|---|
| 2026.06.05 | ₩11,382 | ₩11,516 | ₩11,154 | ₩11,261 | -1.06% | 250.1만 |
|---|
| 2026.06.04 | ₩11,221 | ₩11,395 | ₩11,128 | ₩11,342 | +1.07% | 346.5만 |
|---|
| 2026.06.03 | ₩11,154 | ₩11,342 | ₩10,793 | ₩11,047 | -0.96% | 423만 |
|---|
| 2026.06.02 | ₩11,275 | ₩11,315 | ₩11,047 | ₩11,168 | -0.95% | 451.1만 |
|---|
| 2026.06.01 | ₩11,730 | ₩11,851 | ₩11,422 | ₩11,476 | -2.17% | 308.4만 |
|---|
| 2026.05.29 | ₩12,118 | ₩12,185 | ₩11,811 | ₩11,931 | -1.55% | 323.2만 |
|---|
| 2026.05.28 | ₩12,172 | ₩12,252 | ₩11,931 | ₩12,185 | +0.11% | 334.9만 |
|---|
| 2026.05.27 | ₩11,355 | ₩12,360 | ₩11,302 | ₩12,212 | +7.55% | 657.5만 |
|---|
| 2026.05.26 | ₩10,967 | ₩11,422 | ₩10,860 | ₩11,342 | +3.42% | 401.3만 |
|---|
| 2026.05.22 | ₩11,181 | ₩11,436 | ₩11,007 | ₩11,101 | -0.72% | 416.5만 |
|---|
| 2026.05.21 | ₩11,636 | ₩11,636 | ₩11,195 | ₩11,208 | -3.68% | 405.2만 |
|---|
| 2026.05.20 | ₩11,757 | ₩12,011 | ₩11,677 | ₩11,703 | -0.46% | 257.5만 |
|---|
| 2026.05.19 | ₩12,011 | ₩12,065 | ₩11,690 | ₩11,744 | -2.23% | 387.6만 |
|---|
| 2026.05.18 | ₩12,092 | ₩12,145 | ₩11,730 | ₩12,011 | -0.66% | 379.7만 |
|---|
| 2026.05.15 | ₩12,801 | ₩12,842 | ₩12,052 | ₩12,078 | -5.65% | 457.7만 |
|---|
| 2026.05.14 | ₩13,083 | ₩13,150 | ₩12,708 | ₩12,815 | -2.05% | 532.7만 |
|---|
| 2026.05.13 | ₩11,623 | ₩13,109 | ₩11,583 | ₩12,855 | +10.60% | 1894.9만 |
|---|
| 2026.05.12 | ₩11,583 | ₩11,837 | ₩11,503 | ₩11,784 | +1.73% | 332만 |
|---|
| 2026.05.11 | ₩11,610 | ₩11,784 | ₩11,409 | ₩11,489 | -1.04% | 371만 |
|---|
| 2026.05.08 | ₩11,998 | ₩12,038 | ₩11,462 | ₩11,543 | -3.79% | 616.5만 |
|---|
| 2026.05.07 | ₩11,784 | ₩11,971 | ₩11,476 | ₩11,918 | +1.14% | 554.9만 |
|---|
| 2026.05.06 | ₩11,556 | ₩11,931 | ₩10,431 | ₩11,824 | +2.32% | 901.3만 |
|---|
| 2026.05.05 | ₩12,346 | ₩12,467 | ₩11,971 | ₩12,092 | -2.06% | 374.5만 |
|---|
| 2026.05.04 | ₩12,266 | ₩12,587 | ₩12,078 | ₩12,319 | +0.44% | 345.4만 |
|---|
| 2026.05.01 | ₩12,266 | ₩12,493 | ₩12,172 | ₩12,306 | +0.33% | 230.7만 |
|---|
| 2026.04.30 | ₩12,065 | ₩12,547 | ₩11,998 | ₩12,266 | +1.66% | 332.1만 |
|---|
| 2026.04.29 | ₩12,078 | ₩12,306 | ₩11,797 | ₩12,038 | -0.33% | 331.4만 |
|---|
| 2026.04.28 | ₩12,105 | ₩12,252 | ₩11,784 | ₩11,864 | -1.99% | 255.7만 |
|---|
| 2026.04.27 | ₩11,891 | ₩12,319 | ₩11,891 | ₩11,918 | +0.23% | 308.7만 |
|---|
| 2026.04.24 | ₩11,690 | ₩11,985 | ₩11,543 | ₩11,971 | +2.41% | 262.3만 |
|---|
| 2026.04.23 | ₩12,092 | ₩12,212 | ₩11,650 | ₩11,730 | -2.99% | 246.5만 |
|---|
| 2026.04.22 | ₩11,489 | ₩12,078 | ₩11,489 | ₩12,065 | +5.01% | 372.6만 |
|---|
| 2026.04.21 | ₩12,319 | ₩12,413 | ₩11,462 | ₩11,489 | -6.74% | 507.9만 |
|---|
| 2026.04.20 | ₩12,587 | ₩12,654 | ₩12,172 | ₩12,306 | -2.23% | 320.4만 |
|---|
| 2026.04.17 | ₩12,895 | ₩12,949 | ₩12,627 | ₩12,721 | -1.35% | 365.7만 |
|---|
| 2026.04.16 | ₩12,654 | ₩12,828 | ₩12,493 | ₩12,748 | +0.74% | 432만 |
|---|
| 2026.04.15 | ₩13,056 | ₩13,083 | ₩12,560 | ₩12,641 | -3.18% | 484.2만 |
|---|
| 2026.04.14 | ₩12,574 | ₩12,962 | ₩12,547 | ₩12,949 | +2.98% | 371.2만 |
|---|
| 2026.04.13 | ₩12,734 | ₩12,801 | ₩12,507 | ₩12,601 | -1.05% | 319.5만 |
|---|
| 2026.04.10 | ₩13,243 | ₩13,257 | ₩12,708 | ₩12,801 | -3.34% | 443.2만 |
|---|
| 2026.04.09 | ₩13,002 | ₩13,364 | ₩13,002 | ₩13,243 | +1.85% | 460.8만 |
|---|
| 2026.04.08 | ₩12,922 | ₩13,283 | ₩12,909 | ₩13,096 | +1.35% | 864.9만 |
|---|
| 2026.04.07 | ₩12,614 | ₩12,882 | ₩12,252 | ₩12,842 | +1.80% | 292.4만 |
|---|
| 2026.04.06 | ₩12,025 | ₩12,962 | ₩11,985 | ₩12,681 | +5.46% | 346.2만 |
|---|
| 2026.04.02 | ₩12,467 | ₩12,520 | ₩11,944 | ₩12,078 | -3.11% | 782.5만 |
|---|
| 2026.04.01 | ₩12,775 | ₩12,935 | ₩12,413 | ₩12,560 | -1.68% | 490.7만 |
|---|
| 2026.03.31 | ₩12,815 | ₩12,975 | ₩12,453 | ₩12,748 | -0.52% | 565.5만 |
|---|
| 2026.03.30 | ₩12,426 | ₩12,748 | ₩12,279 | ₩12,654 | +1.83% | 298.7만 |
|---|
| 2026.03.27 | ₩12,842 | ₩13,029 | ₩12,493 | ₩12,493 | -2.71% | 432.5만 |
|---|
| 2026.03.26 | ₩12,306 | ₩12,975 | ₩11,904 | ₩12,801 | +4.03% | 661.8만 |
|---|
| 2026.03.25 | ₩13,257 | ₩13,538 | ₩12,386 | ₩12,587 | -5.05% | 773.7만 |
|---|
| 2026.03.24 | ₩13,565 | ₩13,565 | ₩12,614 | ₩12,935 | -4.64% | 1114.6만 |
|---|
| 2026.03.23 | ₩13,163 | ₩13,444 | ₩12,895 | ₩13,123 | -0.31% | 924.2만 |
|---|
| 2026.03.20 | ₩13,029 | ₩13,819 | ₩12,909 | ₩12,989 | -0.31% | 1314.9만 |
|---|
| 2026.03.19 | ₩12,252 | ₩13,364 | ₩12,118 | ₩13,136 | +7.21% | 923.5만 |
|---|
| 2026.03.18 | ₩12,293 | ₩12,306 | ₩11,931 | ₩12,266 | -0.22% | 462.9만 |
|---|
| 2026.03.17 | ₩12,453 | ₩12,815 | ₩11,985 | ₩12,333 | -0.97% | 601.3만 |
|---|
| 2026.03.16 | ₩11,007 | ₩12,855 | ₩10,980 | ₩12,453 | +13.14% | 1987.5만 |
|---|
| 2026.03.13 | ₩11,315 | ₩11,436 | ₩10,913 | ₩11,007 | -2.72% | 551.7만 |
|---|
| 2026.03.12 | ₩11,382 | ₩11,489 | ₩11,168 | ₩11,221 | -1.41% | 425.7만 |
|---|
| 2026.03.11 | ₩11,636 | ₩11,770 | ₩11,235 | ₩11,369 | -2.30% | 305.6만 |
|---|
| 2026.03.10 | ₩11,556 | ₩11,918 | ₩11,556 | ₩11,717 | +1.39% | 400.6만 |
|---|
| 2026.03.09 | ₩11,355 | ₩11,610 | ₩11,235 | ₩11,543 | +1.65% | 542.8만 |
|---|
| 2026.03.06 | ₩11,248 | ₩11,395 | ₩11,128 | ₩11,355 | +0.95% | 347.4만 |
|---|
| 2026.03.05 | ₩11,355 | ₩11,569 | ₩11,248 | ₩11,382 | +0.24% | 778.9만 |
|---|
| 2026.03.04 | ₩11,596 | ₩11,677 | ₩11,235 | ₩11,476 | -1.04% | 491.1만 |
|---|
| 2026.03.03 | ₩11,395 | ₩11,864 | ₩11,315 | ₩11,636 | +2.12% | 518.6만 |
|---|
| 2026.03.02 | ₩11,583 | ₩11,864 | ₩11,422 | ₩11,556 | -0.23% | 592만 |
|---|
| 2026.02.27 | ₩10,646 | ₩11,824 | ₩10,592 | ₩11,717 | +10.06% | 1487.6만 |
|---|
| 2026.02.26 | ₩10,980 | ₩10,980 | ₩10,163 | ₩10,579 | -3.66% | 807.7만 |
|---|
| 2026.02.25 | ₩10,271 | ₩10,297 | ₩10,003 | ₩10,110 | -1.56% | 337.3만 |
|---|
| 2026.02.24 | ₩10,230 | ₩10,311 | ₩10,123 | ₩10,190 | -0.39% | 195.1만 |
|---|
| 2026.02.23 | ₩9,976 | ₩10,190 | ₩9,936 | ₩10,150 | +1.74% | 263.7만 |
|---|
| 2026.02.20 | ₩10,003 | ₩10,043 | ₩9,789 | ₩9,976 | -0.27% | 260.3만 |
|---|
| 2026.02.19 | ₩9,722 | ₩10,016 | ₩9,588 | ₩10,016 | +3.03% | 263.8만 |
|---|
| 2026.02.18 | ₩9,333 | ₩9,855 | ₩9,333 | ₩9,722 | +4.16% | 467.6만 |
|---|
| 2026.02.17 | ₩9,079 | ₩9,387 | ₩9,052 | ₩9,306 | +2.51% | 379.9만 |
|---|
| 2026.02.13 | ₩9,199 | ₩9,253 | ₩8,998 | ₩9,052 | -1.60% | 450.8만 |
|---|
| 2026.02.12 | ₩9,132 | ₩9,186 | ₩8,851 | ₩9,106 | -0.29% | 202.5만 |
|---|
| 2026.02.11 | ₩8,744 | ₩9,253 | ₩8,650 | ₩9,159 | +4.75% | 372.5만 |
|---|
| 2026.02.10 | ₩8,449 | ₩8,891 | ₩8,436 | ₩8,771 | +3.80% | 528.8만 |
|---|
| 2026.02.09 | ₩8,490 | ₩8,543 | ₩8,383 | ₩8,436 | -0.63% | 176.3만 |
|---|
| 2026.02.06 | ₩8,624 | ₩8,624 | ₩8,383 | ₩8,543 | -0.93% | 634.6만 |
|---|
| 2026.02.05 | ₩8,624 | ₩8,798 | ₩8,342 | ₩8,356 | -3.11% | 451.7만 |
|---|
| 2026.02.04 | ₩8,998 | ₩9,052 | ₩8,570 | ₩8,597 | -4.46% | 442.1만 |
|---|
| 2026.02.03 | ₩8,851 | ₩9,039 | ₩8,771 | ₩8,972 | +1.36% | 413.6만 |
|---|
| 2026.02.02 | ₩8,771 | ₩9,039 | ₩8,664 | ₩8,878 | +1.22% | 372.2만 |
|---|
| 2026.01.30 | ₩8,851 | ₩9,039 | ₩8,597 | ₩8,811 | -0.45% | 329.5만 |
|---|
| 2026.01.29 | ₩8,918 | ₩9,106 | ₩8,838 | ₩8,932 | +0.15% | 363.8만 |
|---|
| 2026.01.28 | ₩9,052 | ₩9,146 | ₩8,851 | ₩8,918 | -1.48% | 271.1만 |
|---|
| 2026.01.27 | ₩9,119 | ₩9,293 | ₩8,824 | ₩9,052 | -0.73% | 471만 |
|---|
| 2026.01.26 | ₩9,092 | ₩9,467 | ₩9,012 | ₩9,186 | +1.03% | 550.4만 |
|---|
| 2026.01.23 | ₩8,998 | ₩9,574 | ₩8,972 | ₩9,092 | +1.04% | 481.1만 |
|---|
| 2026.01.22 | ₩8,958 | ₩9,199 | ₩8,878 | ₩9,039 | +0.90% | 669.4만 |
|---|
| 2026.01.21 | ₩8,918 | ₩9,025 | ₩8,838 | ₩8,998 | +0.90% | 330.8만 |
|---|
| 2026.01.20 | ₩8,704 | ₩8,972 | ₩8,650 | ₩8,932 | +2.62% | 541.7만 |
|---|
| 2026.01.16 | ₩9,534 | ₩9,601 | ₩8,811 | ₩8,918 | -6.46% | 675.9만 |
|---|
| 2026.01.15 | ₩9,092 | ₩9,735 | ₩8,891 | ₩9,601 | +5.60% | 748.8만 |
|---|
| 2026.01.14 | ₩8,998 | ₩9,173 | ₩8,958 | ₩9,079 | +0.89% | 466.3만 |
|---|
| 2026.01.13 | ₩9,547 | ₩9,547 | ₩8,958 | ₩9,039 | -5.33% | 644.2만 |
|---|
| 2026.01.12 | ₩9,775 | ₩9,815 | ₩9,360 | ₩9,494 | -2.88% | 780.6만 |
|---|
| 2026.01.09 | ₩10,244 | ₩10,766 | ₩9,882 | ₩9,909 | -3.27% | 605.7만 |
|---|
| 2026.01.08 | ₩10,512 | ₩10,592 | ₩10,070 | ₩10,204 | -2.93% | 369.3만 |
|---|
| 2026.01.07 | ₩10,163 | ₩10,779 | ₩10,123 | ₩10,605 | +4.35% | 390.2만 |
|---|
| 2026.01.06 | ₩9,882 | ₩10,217 | ₩9,855 | ₩10,150 | +2.71% | 498.2만 |
|---|
| 2026.01.05 | ₩9,922 | ₩10,083 | ₩9,655 | ₩9,922 | 0.00% | 441.2만 |
|---|
| 2026.01.02 | ₩10,471 | ₩10,579 | ₩9,989 | ₩10,043 | -4.09% | 281.9만 |
|---|
| 2025.12.31 | ₩10,271 | ₩10,485 | ₩10,244 | ₩10,445 | +1.69% | 294.1만 |
|---|
| 2025.12.30 | ₩10,244 | ₩10,297 | ₩10,097 | ₩10,257 | +0.13% | 313.6만 |
|---|
| 2025.12.29 | ₩10,190 | ₩10,404 | ₩10,070 | ₩10,324 | +1.31% | 229.7만 |
|---|
| 2025.12.26 | ₩10,297 | ₩10,297 | ₩10,083 | ₩10,217 | -0.78% | 162.6만 |
|---|
| 2025.12.24 | ₩10,016 | ₩10,391 | ₩10,003 | ₩10,311 | +2.94% | 145.8만 |
|---|
| 2025.12.23 | ₩10,163 | ₩10,230 | ₩9,963 | ₩10,083 | -0.79% | 214만 |
|---|
| 2025.12.22 | ₩9,909 | ₩10,297 | ₩9,842 | ₩10,190 | +2.84% | 355.5만 |
|---|
| 2025.12.19 | ₩9,695 | ₩10,123 | ₩9,628 | ₩9,922 | +2.35% | 623.6만 |
|---|
| 2025.12.18 | ₩9,628 | ₩9,882 | ₩9,534 | ₩9,762 | +1.39% | 374.3만 |
|---|
| 2025.12.17 | ₩9,949 | ₩10,150 | ₩9,521 | ₩9,547 | -4.04% | 469.9만 |
|---|
| 2025.12.16 | ₩10,190 | ₩10,311 | ₩9,855 | ₩10,003 | -1.84% | 324.6만 |
|---|
| 2025.12.15 | ₩10,230 | ₩10,605 | ₩9,963 | ₩10,163 | -0.65% | 495.4만 |
|---|
| 2025.12.12 | ₩10,471 | ₩10,471 | ₩9,681 | ₩10,137 | -3.20% | 522.3만 |
|---|
| 2025.12.11 | ₩10,284 | ₩10,404 | ₩10,097 | ₩10,150 | -1.30% | 265.7만 |
|---|
| 2025.12.10 | ₩10,204 | ₩10,297 | ₩10,056 | ₩10,257 | +0.52% | 273.5만 |
|---|
| 2025.12.09 | ₩10,311 | ₩10,512 | ₩10,217 | ₩10,230 | -0.78% | 322.1만 |
|---|
| 2025.12.08 | ₩10,324 | ₩10,686 | ₩10,257 | ₩10,311 | -0.13% | 381.7만 |
|---|
| 2025.12.05 | ₩10,498 | ₩10,619 | ₩9,976 | ₩10,163 | -3.19% | 320만 |
|---|
| 2025.12.04 | ₩10,512 | ₩10,940 | ₩10,431 | ₩10,485 | -0.25% | 672.5만 |
|---|
| 2025.12.03 | ₩9,521 | ₩10,552 | ₩9,521 | ₩10,512 | +10.41% | 760.4만 |
|---|
| 2025.12.02 | ₩9,601 | ₩9,775 | ₩9,534 | ₩9,588 | -0.14% | 357.1만 |
|---|
| 2025.12.01 | ₩9,481 | ₩9,641 | ₩9,400 | ₩9,547 | +0.71% | 320만 |
|---|
| 2025.11.28 | ₩9,561 | ₩9,681 | ₩9,440 | ₩9,614 | +0.56% | 148.5만 |
|---|
| 2025.11.26 | ₩9,173 | ₩9,561 | ₩9,119 | ₩9,507 | +3.65% | 373.1만 |
|---|
| 2025.11.25 | ₩9,253 | ₩9,387 | ₩8,985 | ₩9,173 | -0.87% | 524.4만 |
|---|
| 2025.11.24 | ₩9,373 | ₩9,440 | ₩8,985 | ₩9,146 | -2.43% | 494.2만 |
|---|
| 2025.11.21 | ₩9,414 | ₩9,601 | ₩9,306 | ₩9,333 | -0.85% | 390.7만 |
|---|
| 2025.11.20 | ₩9,427 | ₩9,494 | ₩9,226 | ₩9,414 | -0.14% | 357.3만 |
|---|
| 2025.11.19 | ₩9,387 | ₩9,467 | ₩9,012 | ₩9,280 | -1.14% | 323.5만 |
|---|
| 2025.11.18 | ₩9,373 | ₩9,547 | ₩9,333 | ₩9,373 | 0.00% | 246.6만 |
|---|
| 2025.11.17 | ₩9,507 | ₩9,655 | ₩9,373 | ₩9,414 | -0.99% | 326.1만 |
|---|
| 2025.11.14 | ₩9,213 | ₩9,628 | ₩9,173 | ₩9,481 | +2.91% | 368만 |
|---|
| 2025.11.13 | ₩9,561 | ₩9,681 | ₩9,240 | ₩9,240 | -3.36% | 483.2만 |
|---|
| 2025.11.12 | ₩9,668 | ₩9,802 | ₩9,561 | ₩9,614 | -0.55% | 344.3만 |
|---|
| 2025.11.11 | ₩9,601 | ₩9,815 | ₩9,521 | ₩9,681 | +0.84% | 366.4만 |
|---|
| 2025.11.10 | ₩9,574 | ₩9,735 | ₩9,481 | ₩9,641 | +0.70% | 377.9만 |
|---|
| 2025.11.07 | ₩9,414 | ₩9,534 | ₩9,159 | ₩9,494 | +0.85% | 577만 |
|---|
| 2025.11.06 | ₩9,561 | ₩9,574 | ₩9,199 | ₩9,414 | -1.54% | 496.7만 |
|---|
| 2025.11.05 | ₩9,186 | ₩9,668 | ₩9,106 | ₩9,601 | +4.52% | 578.6만 |
|---|
| 2025.11.04 | ₩8,972 | ₩9,240 | ₩8,717 | ₩9,052 | +0.90% | 881.9만 |
|---|
| 2025.11.03 | ₩9,574 | ₩9,722 | ₩9,039 | ₩9,186 | -4.06% | 982.2만 |
|---|
| 2025.10.31 | ₩9,748 | ₩10,003 | ₩9,614 | ₩9,802 | +0.55% | 572.9만 |
|---|
| 2025.10.30 | ₩9,789 | ₩9,949 | ₩9,655 | ₩9,708 | -0.82% | 488.1만 |
|---|
| 2025.10.29 | ₩9,614 | ₩9,882 | ₩9,601 | ₩9,789 | +1.81% | 507.6만 |
|---|
| 2025.10.28 | ₩9,789 | ₩9,815 | ₩9,601 | ₩9,695 | -0.96% | 604.1만 |
|---|
| 2025.10.27 | ₩9,722 | ₩9,829 | ₩9,601 | ₩9,789 | +0.69% | 422만 |
|---|
| 2025.10.24 | ₩9,681 | ₩9,829 | ₩9,574 | ₩9,641 | -0.41% | 390.2만 |
|---|
| 2025.10.23 | ₩9,440 | ₩9,695 | ₩9,333 | ₩9,628 | +1.99% | 380.6만 |
|---|
| 2025.10.22 | ₩9,360 | ₩9,588 | ₩9,199 | ₩9,481 | +1.29% | 621.1만 |
|---|
| 2025.10.21 | ₩9,199 | ₩9,360 | ₩9,039 | ₩9,360 | +1.75% | 326.3만 |
|---|
| 2025.10.20 | ₩8,932 | ₩9,280 | ₩8,824 | ₩9,280 | +3.90% | 647.4만 |
|---|
| 2025.10.17 | ₩8,932 | ₩8,945 | ₩8,624 | ₩8,878 | -0.60% | 757.6만 |
|---|
| 2025.10.16 | ₩9,199 | ₩9,266 | ₩8,972 | ₩8,998 | -2.18% | 1048.4만 |
|---|
| 2025.10.15 | ₩8,744 | ₩9,213 | ₩8,650 | ₩9,119 | +4.29% | 1580.5만 |
|---|
| 2025.10.14 | ₩8,865 | ₩9,347 | ₩8,034 | ₩8,597 | -3.02% | 3694만 |
|---|
| 2025.10.13 | ₩9,681 | ₩9,735 | ₩9,320 | ₩9,427 | -2.63% | 335.6만 |
|---|
| 2025.10.10 | ₩9,722 | ₩9,802 | ₩9,481 | ₩9,668 | -0.55% | 329.2만 |
|---|