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 | ₩11,534 | ₩11,091 | ₩11,467 | +3.39% | 230.8만 |
| 2026.10.08 | ₩11,212 | ₩11,266 | ₩10,903 | ₩11,118 | -0.84% | 512.2만 |
| 2026.10.07 | ₩10,608 | ₩11,306 | ₩10,541 | ₩11,266 | +6.19% | 512.1만 |
| 2026.10.06 | ₩10,930 | ₩10,930 | ₩10,555 | ₩10,662 | -2.45% | 393.9만 |
| 2026.10.05 | ₩10,957 | ₩11,064 | ₩10,622 | ₩10,863 | -0.86% | 471만 |
| 2026.10.02 | ₩10,890 | ₩10,997 | ₩10,622 | ₩10,957 | +0.62% | 614.9만 |
| 2026.10.01 | ₩11,131 | ₩11,239 | ₩10,823 | ₩10,890 | -2.17% | 687만 |
| 2026.09.30 | ₩11,105 | ₩11,292 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,172 |
| +0.60% |
| 1309.9만 |
| 2026.09.29 | ₩11,292 | ₩11,400 | ₩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 | ₩11,427 | ₩11,574 | ₩11,266 | ₩11,520 | +0.82% | 366.7만 |
|---|
| 2026.09.24 | ₩11,453 | ₩11,601 | ₩11,266 | ₩11,427 | -0.23% | 485.3만 |
|---|
| 2026.09.23 | ₩11,735 | ₩11,882 | ₩11,346 | ₩11,494 | -2.06% | 446.7만 |
|---|
| 2026.09.22 | ₩11,896 | ₩12,124 | ₩11,695 | ₩11,775 | -1.01% | 344.2만 |
|---|
| 2026.09.21 | ₩11,735 | ₩11,869 | ₩11,507 | ₩11,748 | +0.11% | 346.2만 |
|---|
| 2026.09.18 | ₩11,534 | ₩11,856 | ₩11,386 | ₩11,641 | +0.93% | 1274.7만 |
|---|
| 2026.09.17 | ₩11,453 | ₩11,708 | ₩11,306 | ₩11,668 | +1.87% | 522만 |
|---|
| 2026.09.16 | ₩10,930 | ₩11,333 | ₩10,877 | ₩11,306 | +3.44% | 586만 |
|---|
| 2026.09.15 | ₩10,984 | ₩11,038 | ₩10,756 | ₩10,944 | -0.37% | 611.3만 |
|---|
| 2026.09.14 | ₩10,957 | ₩11,239 | ₩10,863 | ₩11,038 | +0.73% | 509.7만 |
|---|
| 2026.09.11 | ₩11,131 | ₩11,266 | ₩10,877 | ₩10,890 | -2.17% | 358.6만 |
|---|
| 2026.09.10 | ₩11,185 | ₩11,346 | ₩10,796 | ₩11,118 | -0.60% | 900.1만 |
|---|
| 2026.09.09 | ₩12,164 | ₩12,379 | ₩11,802 | ₩11,815 | -2.87% | 514.7만 |
|---|
| 2026.09.08 | ₩12,231 | ₩12,607 | ₩12,017 | ₩12,164 | -0.55% | 968.7만 |
|---|
| 2026.09.04 | ₩13,411 | ₩13,546 | ₩13,277 | ₩13,358 | -0.40% | 149.6만 |
|---|
| 2026.09.03 | ₩13,613 | ₩13,706 | ₩13,331 | ₩13,532 | -0.59% | 197.4만 |
|---|
| 2026.09.02 | ₩13,411 | ₩13,720 | ₩13,183 | ₩13,639 | +1.70% | 312.9만 |
|---|
| 2026.09.01 | ₩13,036 | ₩13,358 | ₩12,915 | ₩13,304 | +2.06% | 335.7만 |
|---|
| 2026.08.31 | ₩13,036 | ₩13,036 | ₩12,687 | ₩13,009 | -0.21% | 275.6만 |
|---|
| 2026.08.28 | ₩13,170 | ₩13,358 | ₩13,036 | ₩13,170 | 0.00% | 270.3만 |
|---|
| 2026.08.27 | ₩13,076 | ₩13,304 | ₩12,808 | ₩13,237 | +1.23% | 247.9만 |
|---|
| 2026.08.26 | ₩13,103 | ₩13,277 | ₩13,022 | ₩13,183 | +0.61% | 185.9만 |
|---|
| 2026.08.25 | ₩13,130 | ₩13,304 | ₩13,009 | ₩13,183 | +0.41% | 233.3만 |
|---|
| 2026.08.24 | ₩12,741 | ₩13,090 | ₩12,714 | ₩12,982 | +1.89% | 201만 |
|---|
| 2026.08.21 | ₩13,036 | ₩13,291 | ₩12,714 | ₩12,808 | -1.75% | 248.8만 |
|---|
| 2026.08.20 | ₩13,304 | ₩13,398 | ₩12,875 | ₩12,955 | -2.62% | 232.9만 |
|---|
| 2026.08.19 | ₩13,318 | ₩13,559 | ₩13,103 | ₩13,505 | +1.41% | 290.7만 |
|---|
| 2026.08.18 | ₩13,264 | ₩13,331 | ₩12,808 | ₩13,009 | -1.92% | 212.2만 |
|---|
| 2026.08.17 | ₩13,036 | ₩13,452 | ₩12,942 | ₩13,331 | +2.26% | 212.2만 |
|---|
| 2026.08.14 | ₩12,982 | ₩13,143 | ₩12,687 | ₩13,063 | +0.62% | 382.1만 |
|---|
| 2026.08.13 | ₩14,203 | ₩14,256 | ₩13,009 | ₩13,157 | -7.37% | 458.3만 |
|---|
| 2026.08.12 | ₩13,854 | ₩14,323 | ₩13,546 | ₩14,203 | +2.52% | 386.6만 |
|---|
| 2026.08.11 | ₩13,224 | ₩14,203 | ₩13,116 | ₩13,867 | +4.87% | 503.4만 |
|---|
| 2026.08.10 | ₩12,513 | ₩13,224 | ₩12,446 | ₩13,197 | +5.47% | 401.7만 |
|---|
| 2026.08.07 | ₩12,741 | ₩12,969 | ₩12,379 | ₩12,580 | -1.26% | 438.3만 |
|---|
| 2026.08.06 | ₩12,124 | ₩12,781 | ₩12,043 | ₩12,473 | +2.88% | 404.4만 |
|---|
| 2026.08.05 | ₩12,660 | ₩12,969 | ₩11,815 | ₩12,164 | -3.92% | 609.4만 |
|---|
| 2026.08.04 | ₩11,829 | ₩12,124 | ₩11,748 | ₩12,097 | +2.27% | 292.1만 |
|---|
| 2026.08.03 | ₩12,070 | ₩12,178 | ₩11,762 | ₩11,815 | -2.11% | 319만 |
|---|
| 2026.07.31 | ₩12,298 | ₩12,406 | ₩11,976 | ₩12,043 | -2.07% | 292.9만 |
|---|
| 2026.07.30 | ₩12,660 | ₩12,741 | ₩12,271 | ₩12,392 | -2.12% | 232.3만 |
|---|
| 2026.07.29 | ₩12,955 | ₩13,130 | ₩12,754 | ₩12,781 | -1.35% | 219.5만 |
|---|
| 2026.07.28 | ₩12,929 | ₩13,130 | ₩12,754 | ₩13,063 | +1.04% | 287.5만 |
|---|
| 2026.07.27 | ₩12,929 | ₩13,291 | ₩12,848 | ₩12,848 | -0.62% | 431만 |
|---|
| 2026.07.24 | ₩12,620 | ₩12,727 | ₩12,473 | ₩12,526 | -0.74% | 185.2만 |
|---|
| 2026.07.23 | ₩12,499 | ₩12,714 | ₩12,406 | ₩12,580 | +0.64% | 163.5만 |
|---|
| 2026.07.22 | ₩12,566 | ₩12,996 | ₩12,553 | ₩12,754 | +1.49% | 255만 |
|---|
| 2026.07.21 | ₩12,312 | ₩12,647 | ₩12,218 | ₩12,634 | +2.61% | 229.1만 |
|---|
| 2026.07.20 | ₩12,580 | ₩12,714 | ₩12,218 | ₩12,218 | -2.88% | 238.4만 |
|---|
| 2026.07.17 | ₩12,057 | ₩12,499 | ₩12,003 | ₩12,459 | +3.34% | 327.3만 |
|---|
| 2026.07.16 | ₩12,540 | ₩12,660 | ₩12,191 | ₩12,218 | -2.57% | 356.1만 |
|---|
| 2026.07.15 | ₩13,116 | ₩13,291 | ₩12,298 | ₩12,620 | -3.78% | 681.4만 |
|---|
| 2026.07.14 | ₩13,291 | ₩13,385 | ₩12,902 | ₩13,063 | -1.72% | 396.8만 |
|---|
| 2026.07.13 | ₩13,586 | ₩13,720 | ₩13,143 | ₩13,291 | -2.17% | 314.8만 |
|---|
| 2026.07.10 | ₩14,337 | ₩14,377 | ₩13,787 | ₩14,015 | -2.25% | 335.9만 |
|---|
| 2026.07.09 | ₩14,954 | ₩15,048 | ₩14,337 | ₩14,377 | -3.86% | 398.2만 |
|---|
| 2026.07.08 | ₩14,685 | ₩15,007 | ₩14,095 | ₩14,900 | +1.46% | 742.9만 |
|---|
| 2026.07.07 | ₩13,867 | ₩14,793 | ₩13,411 | ₩14,739 | +6.29% | 1028만 |
|---|
| 2026.07.06 | ₩13,143 | ₩13,747 | ₩13,022 | ₩13,639 | +3.78% | 438만 |
|---|
| 2026.07.02 | ₩13,063 | ₩13,210 | ₩12,768 | ₩13,197 | +1.03% | 486만 |
|---|
| 2026.07.01 | ₩13,613 | ₩13,613 | ₩12,862 | ₩12,942 | -4.93% | 486.6만 |
|---|
| 2026.06.30 | ₩13,157 | ₩13,639 | ₩12,982 | ₩13,411 | +1.94% | 772만 |
|---|
| 2026.06.29 | ₩13,264 | ₩13,465 | ₩12,714 | ₩12,808 | -3.44% | 653.4만 |
|---|
| 2026.06.26 | ₩13,291 | ₩13,666 | ₩12,955 | ₩13,331 | +0.30% | 1098.7만 |
|---|
| 2026.06.25 | ₩13,411 | ₩14,672 | ₩13,009 | ₩13,277 | -1.00% | 1904만 |
|---|
| 2026.06.24 | ₩12,634 | ₩13,425 | ₩12,593 | ₩13,411 | +6.16% | 852만 |
|---|
| 2026.06.23 | ₩12,312 | ₩12,741 | ₩12,204 | ₩12,486 | +1.42% | 514.5만 |
|---|
| 2026.06.22 | ₩12,124 | ₩12,526 | ₩11,950 | ₩12,258 | +1.11% | 740.5만 |
|---|
| 2026.06.18 | ₩12,204 | ₩12,794 | ₩12,043 | ₩12,057 | -1.21% | 888.3만 |
|---|
| 2026.06.17 | ₩12,003 | ₩12,312 | ₩11,829 | ₩12,003 | 0.00% | 445.1만 |
|---|
| 2026.06.16 | ₩12,191 | ₩12,312 | ₩11,802 | ₩11,963 | -1.87% | 357.5만 |
|---|
| 2026.06.15 | ₩11,748 | ₩12,178 | ₩11,681 | ₩12,151 | +3.42% | 415.4만 |
|---|
| 2026.06.12 | ₩11,359 | ₩11,722 | ₩11,333 | ₩11,668 | +2.72% | 239.5만 |
|---|
| 2026.06.11 | ₩11,011 | ₩11,587 | ₩10,863 | ₩11,400 | +3.53% | 382만 |
|---|
| 2026.06.10 | ₩11,145 | ₩11,266 | ₩10,930 | ₩10,984 | -1.44% | 365.2만 |
|---|
| 2026.06.09 | ₩11,427 | ₩11,587 | ₩11,158 | ₩11,172 | -2.23% | 379.8만 |
|---|
| 2026.06.08 | ₩11,306 | ₩11,359 | ₩11,051 | ₩11,306 | 0.00% | 408.6만 |
|---|
| 2026.06.05 | ₩11,400 | ₩11,534 | ₩11,172 | ₩11,279 | -1.06% | 250.1만 |
|---|
| 2026.06.04 | ₩11,239 | ₩11,413 | ₩11,145 | ₩11,359 | +1.07% | 346.5만 |
|---|
| 2026.06.03 | ₩11,172 | ₩11,359 | ₩10,810 | ₩11,064 | -0.96% | 423만 |
|---|
| 2026.06.02 | ₩11,292 | ₩11,333 | ₩11,064 | ₩11,185 | -0.95% | 451.1만 |
|---|
| 2026.06.01 | ₩11,748 | ₩11,869 | ₩11,440 | ₩11,494 | -2.17% | 308.4만 |
|---|
| 2026.05.29 | ₩12,137 | ₩12,204 | ₩11,829 | ₩11,950 | -1.55% | 323.2만 |
|---|
| 2026.05.28 | ₩12,191 | ₩12,271 | ₩11,950 | ₩12,204 | +0.11% | 334.9만 |
|---|
| 2026.05.27 | ₩11,373 | ₩12,379 | ₩11,319 | ₩12,231 | +7.55% | 657.5만 |
|---|
| 2026.05.26 | ₩10,984 | ₩11,440 | ₩10,877 | ₩11,359 | +3.42% | 401.3만 |
|---|
| 2026.05.22 | ₩11,199 | ₩11,453 | ₩11,024 | ₩11,118 | -0.72% | 416.5만 |
|---|
| 2026.05.21 | ₩11,655 | ₩11,655 | ₩11,212 | ₩11,225 | -3.68% | 405.2만 |
|---|
| 2026.05.20 | ₩11,775 | ₩12,030 | ₩11,695 | ₩11,722 | -0.46% | 257.5만 |
|---|
| 2026.05.19 | ₩12,030 | ₩12,084 | ₩11,708 | ₩11,762 | -2.23% | 387.6만 |
|---|
| 2026.05.18 | ₩12,110 | ₩12,164 | ₩11,748 | ₩12,030 | -0.66% | 379.7만 |
|---|
| 2026.05.15 | ₩12,821 | ₩12,862 | ₩12,070 | ₩12,097 | -5.65% | 457.7만 |
|---|
| 2026.05.14 | ₩13,103 | ₩13,170 | ₩12,727 | ₩12,835 | -2.05% | 532.7만 |
|---|
| 2026.05.13 | ₩11,641 | ₩13,130 | ₩11,601 | ₩12,875 | +10.60% | 1894.9만 |
|---|
| 2026.05.12 | ₩11,601 | ₩11,856 | ₩11,520 | ₩11,802 | +1.73% | 332만 |
|---|
| 2026.05.11 | ₩11,628 | ₩11,802 | ₩11,427 | ₩11,507 | -1.04% | 371만 |
|---|
| 2026.05.08 | ₩12,017 | ₩12,057 | ₩11,480 | ₩11,561 | -3.79% | 616.5만 |
|---|
| 2026.05.07 | ₩11,802 | ₩11,990 | ₩11,494 | ₩11,936 | +1.14% | 554.9만 |
|---|
| 2026.05.06 | ₩11,574 | ₩11,950 | ₩10,447 | ₩11,842 | +2.32% | 901.3만 |
|---|
| 2026.05.05 | ₩12,365 | ₩12,486 | ₩11,990 | ₩12,110 | -2.06% | 374.5만 |
|---|
| 2026.05.04 | ₩12,285 | ₩12,607 | ₩12,097 | ₩12,338 | +0.44% | 345.4만 |
|---|
| 2026.05.01 | ₩12,285 | ₩12,513 | ₩12,191 | ₩12,325 | +0.33% | 230.7만 |
|---|
| 2026.04.30 | ₩12,084 | ₩12,566 | ₩12,017 | ₩12,285 | +1.66% | 332.1만 |
|---|
| 2026.04.29 | ₩12,097 | ₩12,325 | ₩11,815 | ₩12,057 | -0.33% | 331.4만 |
|---|
| 2026.04.28 | ₩12,124 | ₩12,271 | ₩11,802 | ₩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 | ₩11,561 | ₩11,990 | +2.41% | 262.3만 |
|---|
| 2026.04.23 | ₩12,110 | ₩12,231 | ₩11,668 | ₩11,748 | -2.99% | 246.5만 |
|---|
| 2026.04.22 | ₩11,507 | ₩12,097 | ₩11,507 | ₩12,084 | +5.01% | 372.6만 |
|---|
| 2026.04.21 | ₩12,338 | ₩12,432 | ₩11,480 | ₩11,507 | -6.74% | 507.9만 |
|---|
| 2026.04.20 | ₩12,607 | ₩12,674 | ₩12,191 | ₩12,325 | -2.23% | 320.4만 |
|---|
| 2026.04.17 | ₩12,915 | ₩12,969 | ₩12,647 | ₩12,741 | -1.35% | 365.7만 |
|---|
| 2026.04.16 | ₩12,674 | ₩12,848 | ₩12,513 | ₩12,768 | +0.74% | 432만 |
|---|
| 2026.04.15 | ₩13,076 | ₩13,103 | ₩12,580 | ₩12,660 | -3.18% | 484.2만 |
|---|
| 2026.04.14 | ₩12,593 | ₩12,982 | ₩12,566 | ₩12,969 | +2.98% | 371.2만 |
|---|
| 2026.04.13 | ₩12,754 | ₩12,821 | ₩12,526 | ₩12,620 | -1.05% | 319.5만 |
|---|
| 2026.04.10 | ₩13,264 | ₩13,277 | ₩12,727 | ₩12,821 | -3.34% | 443.2만 |
|---|
| 2026.04.09 | ₩13,022 | ₩13,385 | ₩13,022 | ₩13,264 | +1.85% | 460.8만 |
|---|
| 2026.04.08 | ₩12,942 | ₩13,304 | ₩12,929 | ₩13,116 | +1.35% | 864.9만 |
|---|
| 2026.04.07 | ₩12,634 | ₩12,902 | ₩12,271 | ₩12,862 | +1.80% | 292.4만 |
|---|
| 2026.04.06 | ₩12,043 | ₩12,982 | ₩12,003 | ₩12,701 | +5.46% | 346.2만 |
|---|
| 2026.04.02 | ₩12,486 | ₩12,540 | ₩11,963 | ₩12,097 | -3.11% | 782.5만 |
|---|
| 2026.04.01 | ₩12,794 | ₩12,955 | ₩12,432 | ₩12,580 | -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 | ₩12,298 | ₩12,674 | +1.83% | 298.7만 |
|---|
| 2026.03.27 | ₩12,862 | ₩13,049 | ₩12,513 | ₩12,513 | -2.71% | 432.5만 |
|---|
| 2026.03.26 | ₩12,325 | ₩12,996 | ₩11,923 | ₩12,821 | +4.03% | 661.8만 |
|---|
| 2026.03.25 | ₩13,277 | ₩13,559 | ₩12,406 | ₩12,607 | -5.05% | 773.7만 |
|---|
| 2026.03.24 | ₩13,586 | ₩13,586 | ₩12,634 | ₩12,955 | -4.64% | 1114.6만 |
|---|
| 2026.03.23 | ₩13,183 | ₩13,465 | ₩12,915 | ₩13,143 | -0.31% | 924.2만 |
|---|
| 2026.03.20 | ₩13,049 | ₩13,841 | ₩12,929 | ₩13,009 | -0.31% | 1314.9만 |
|---|
| 2026.03.19 | ₩12,271 | ₩13,385 | ₩12,137 | ₩13,157 | +7.21% | 923.5만 |
|---|
| 2026.03.18 | ₩12,312 | ₩12,325 | ₩11,950 | ₩12,285 | -0.22% | 462.9만 |
|---|
| 2026.03.17 | ₩12,473 | ₩12,835 | ₩12,003 | ₩12,352 | -0.97% | 601.3만 |
|---|
| 2026.03.16 | ₩11,024 | ₩12,875 | ₩10,997 | ₩12,473 | +13.14% | 1987.5만 |
|---|
| 2026.03.13 | ₩11,333 | ₩11,453 | ₩10,930 | ₩11,024 | -2.72% | 551.7만 |
|---|
| 2026.03.12 | ₩11,400 | ₩11,507 | ₩11,185 | ₩11,239 | -1.41% | 425.7만 |
|---|
| 2026.03.11 | ₩11,655 | ₩11,789 | ₩11,252 | ₩11,386 | -2.30% | 305.6만 |
|---|
| 2026.03.10 | ₩11,574 | ₩11,936 | ₩11,574 | ₩11,735 | +1.39% | 400.6만 |
|---|
| 2026.03.09 | ₩11,373 | ₩11,628 | ₩11,252 | ₩11,561 | +1.65% | 542.8만 |
|---|
| 2026.03.06 | ₩11,266 | ₩11,413 | ₩11,145 | ₩11,373 | +0.95% | 347.4만 |
|---|
| 2026.03.05 | ₩11,373 | ₩11,587 | ₩11,266 | ₩11,400 | +0.24% | 778.9만 |
|---|
| 2026.03.04 | ₩11,614 | ₩11,695 | ₩11,252 | ₩11,494 | -1.04% | 491.1만 |
|---|
| 2026.03.03 | ₩11,413 | ₩11,882 | ₩11,333 | ₩11,655 | +2.12% | 518.6만 |
|---|
| 2026.03.02 | ₩11,601 | ₩11,882 | ₩11,440 | ₩11,574 | -0.23% | 592만 |
|---|
| 2026.02.27 | ₩10,662 | ₩11,842 | ₩10,608 | ₩11,735 | +10.06% | 1487.6만 |
|---|
| 2026.02.26 | ₩10,997 | ₩10,997 | ₩10,179 | ₩10,595 | -3.66% | 807.7만 |
|---|
| 2026.02.25 | ₩10,287 | ₩10,313 | ₩10,018 | ₩10,126 | -1.56% | 337.3만 |
|---|
| 2026.02.24 | ₩10,246 | ₩10,327 | ₩10,139 | ₩10,206 | -0.39% | 195.1만 |
|---|
| 2026.02.23 | ₩9,991 | ₩10,206 | ₩9,951 | ₩10,166 | +1.74% | 263.7만 |
|---|
| 2026.02.20 | ₩10,018 | ₩10,059 | ₩9,804 | ₩9,991 | -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 | ₩9,401 | ₩9,066 | ₩9,321 | +2.51% | 379.9만 |
|---|
| 2026.02.13 | ₩9,214 | ₩9,267 | ₩9,012 | ₩9,066 | -1.60% | 450.8만 |
|---|
| 2026.02.12 | ₩9,147 | ₩9,200 | ₩8,865 | ₩9,120 | -0.29% | 202.5만 |
|---|
| 2026.02.11 | ₩8,758 | ₩9,267 | ₩8,664 | ₩9,173 | +4.75% | 372.5만 |
|---|
| 2026.02.10 | ₩8,463 | ₩8,905 | ₩8,449 | ₩8,784 | +3.80% | 528.8만 |
|---|
| 2026.02.09 | ₩8,503 | ₩8,556 | ₩8,396 | ₩8,449 | -0.63% | 176.3만 |
|---|
| 2026.02.06 | ₩8,637 | ₩8,637 | ₩8,396 | ₩8,556 | -0.93% | 634.6만 |
|---|
| 2026.02.05 | ₩8,637 | ₩8,811 | ₩8,355 | ₩8,369 | -3.11% | 451.7만 |
|---|
| 2026.02.04 | ₩9,012 | ₩9,066 | ₩8,583 | ₩8,610 | -4.46% | 442.1만 |
|---|
| 2026.02.03 | ₩8,865 | ₩9,053 | ₩8,784 | ₩8,986 | +1.36% | 413.6만 |
|---|
| 2026.02.02 | ₩8,784 | ₩9,053 | ₩8,677 | ₩8,892 | +1.22% | 372.2만 |
|---|
| 2026.01.30 | ₩8,865 | ₩9,053 | ₩8,610 | ₩8,825 | -0.45% | 329.5만 |
|---|
| 2026.01.29 | ₩8,932 | ₩9,120 | ₩8,852 | ₩8,945 | +0.15% | 363.8만 |
|---|
| 2026.01.28 | ₩9,066 | ₩9,160 | ₩8,865 | ₩8,932 | -1.48% | 271.1만 |
|---|
| 2026.01.27 | ₩9,133 | ₩9,308 | ₩8,838 | ₩9,066 | -0.73% | 471만 |
|---|
| 2026.01.26 | ₩9,106 | ₩9,482 | ₩9,026 | ₩9,200 | +1.03% | 550.4만 |
|---|
| 2026.01.23 | ₩9,012 | ₩9,589 | ₩8,986 | ₩9,106 | +1.04% | 481.1만 |
|---|
| 2026.01.22 | ₩8,972 | ₩9,214 | ₩8,892 | ₩9,053 | +0.90% | 669.4만 |
|---|
| 2026.01.21 | ₩8,932 | ₩9,039 | ₩8,852 | ₩9,012 | +0.90% | 330.8만 |
|---|
| 2026.01.20 | ₩8,717 | ₩8,986 | ₩8,664 | ₩8,945 | +2.62% | 541.7만 |
|---|
| 2026.01.16 | ₩9,549 | ₩9,616 | ₩8,825 | ₩8,932 | -6.46% | 675.9만 |
|---|
| 2026.01.15 | ₩9,106 | ₩9,750 | ₩8,905 | ₩9,616 | +5.60% | 748.8만 |
|---|
| 2026.01.14 | ₩9,012 | ₩9,187 | ₩8,972 | ₩9,093 | +0.89% | 466.3만 |
|---|
| 2026.01.13 | ₩9,562 | ₩9,562 | ₩8,972 | ₩9,053 | -5.33% | 644.2만 |
|---|
| 2026.01.12 | ₩9,790 | ₩9,831 | ₩9,375 | ₩9,509 | -2.88% | 780.6만 |
|---|
| 2026.01.09 | ₩10,260 | ₩10,783 | ₩9,898 | ₩9,924 | -3.27% | 605.7만 |
|---|
| 2026.01.08 | ₩10,528 | ₩10,608 | ₩10,085 | ₩10,219 | -2.93% | 369.3만 |
|---|
| 2026.01.07 | ₩10,179 | ₩10,796 | ₩10,139 | ₩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 | ₩10,595 | ₩10,005 | ₩10,059 | -4.09% | 281.9만 |
|---|
| 2025.12.31 | ₩10,287 | ₩10,501 | ₩10,260 | ₩10,461 | +1.69% | 294.1만 |
|---|
| 2025.12.30 | ₩10,260 | ₩10,313 | ₩10,112 | ₩10,273 | +0.13% | 313.6만 |
|---|
| 2025.12.29 | ₩10,206 | ₩10,421 | ₩10,085 | ₩10,340 | +1.31% | 229.7만 |
|---|
| 2025.12.26 | ₩10,313 | ₩10,313 | ₩10,099 | ₩10,233 | -0.78% | 162.6만 |
|---|
| 2025.12.24 | ₩10,032 | ₩10,407 | ₩10,018 | ₩10,327 | +2.94% | 145.8만 |
|---|
| 2025.12.23 | ₩10,179 | ₩10,246 | ₩9,978 | ₩10,099 | -0.79% | 214만 |
|---|
| 2025.12.22 | ₩9,924 | ₩10,313 | ₩9,857 | ₩10,206 | +2.84% | 355.5만 |
|---|
| 2025.12.19 | ₩9,710 | ₩10,139 | ₩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 | ₩9,562 | -4.04% | 469.9만 |
|---|
| 2025.12.16 | ₩10,206 | ₩10,327 | ₩9,871 | ₩10,018 | -1.84% | 324.6만 |
|---|
| 2025.12.15 | ₩10,246 | ₩10,622 | ₩9,978 | ₩10,179 | -0.65% | 495.4만 |
|---|
| 2025.12.12 | ₩10,488 | ₩10,488 | ₩9,696 | ₩10,152 | -3.20% | 522.3만 |
|---|
| 2025.12.11 | ₩10,300 | ₩10,421 | ₩10,112 | ₩10,166 | -1.30% | 265.7만 |
|---|
| 2025.12.10 | ₩10,219 | ₩10,313 | ₩10,072 | ₩10,273 | +0.52% | 273.5만 |
|---|
| 2025.12.09 | ₩10,327 | ₩10,528 | ₩10,233 | ₩10,246 | -0.78% | 322.1만 |
|---|
| 2025.12.08 | ₩10,340 | ₩10,702 | ₩10,273 | ₩10,327 | -0.13% | 381.7만 |
|---|
| 2025.12.05 | ₩10,515 | ₩10,635 | ₩9,991 | ₩10,179 | -3.19% | 320만 |
|---|
| 2025.12.04 | ₩10,528 | ₩10,957 | ₩10,447 | ₩10,501 | -0.25% | 672.5만 |
|---|
| 2025.12.03 | ₩9,536 | ₩10,568 | ₩9,536 | ₩10,528 | +10.41% | 760.4만 |
|---|
| 2025.12.02 | ₩9,616 | ₩9,790 | ₩9,549 | ₩9,603 | -0.14% | 357.1만 |
|---|
| 2025.12.01 | ₩9,495 | ₩9,656 | ₩9,415 | ₩9,562 | +0.71% | 320만 |
|---|
| 2025.11.28 | ₩9,576 | ₩9,696 | ₩9,455 | ₩9,629 | +0.56% | 148.5만 |
|---|
| 2025.11.26 | ₩9,187 | ₩9,576 | ₩9,133 | ₩9,522 | +3.65% | 373.1만 |
|---|
| 2025.11.25 | ₩9,267 | ₩9,401 | ₩8,999 | ₩9,187 | -0.87% | 524.4만 |
|---|
| 2025.11.24 | ₩9,388 | ₩9,455 | ₩8,999 | ₩9,160 | -2.43% | 494.2만 |
|---|
| 2025.11.21 | ₩9,428 | ₩9,616 | ₩9,321 | ₩9,348 | -0.85% | 390.7만 |
|---|
| 2025.11.20 | ₩9,442 | ₩9,509 | ₩9,240 | ₩9,428 | -0.14% | 357.3만 |
|---|
| 2025.11.19 | ₩9,401 | ₩9,482 | ₩9,026 | ₩9,294 | -1.14% | 323.5만 |
|---|
| 2025.11.18 | ₩9,388 | ₩9,562 | ₩9,348 | ₩9,388 | 0.00% | 246.6만 |
|---|
| 2025.11.17 | ₩9,522 | ₩9,670 | ₩9,388 | ₩9,428 | -0.99% | 326.1만 |
|---|
| 2025.11.14 | ₩9,227 | ₩9,643 | ₩9,187 | ₩9,495 | +2.91% | 368만 |
|---|
| 2025.11.13 | ₩9,576 | ₩9,696 | ₩9,254 | ₩9,254 | -3.36% | 483.2만 |
|---|
| 2025.11.12 | ₩9,683 | ₩9,817 | ₩9,576 | ₩9,629 | -0.55% | 344.3만 |
|---|
| 2025.11.11 | ₩9,616 | ₩9,831 | ₩9,536 | ₩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 | ₩9,549 | ₩9,173 | ₩9,509 | +0.85% | 577만 |
|---|
| 2025.11.06 | ₩9,576 | ₩9,589 | ₩9,214 | ₩9,428 | -1.54% | 496.7만 |
|---|
| 2025.11.05 | ₩9,200 | ₩9,683 | ₩9,120 | ₩9,616 | +4.52% | 578.6만 |
|---|
| 2025.11.04 | ₩8,986 | ₩9,254 | ₩8,731 | ₩9,066 | +0.90% | 881.9만 |
|---|
| 2025.11.03 | ₩9,589 | ₩9,737 | ₩9,053 | ₩9,200 | -4.06% | 982.2만 |
|---|
| 2025.10.31 | ₩9,763 | ₩10,018 | ₩9,629 | ₩9,817 | +0.55% | 572.9만 |
|---|
| 2025.10.30 | ₩9,804 | ₩9,965 | ₩9,670 | ₩9,723 | -0.82% | 488.1만 |
|---|
| 2025.10.29 | ₩9,629 | ₩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 | ₩9,696 | ₩9,844 | ₩9,589 | ₩9,656 | -0.41% | 390.2만 |
|---|
| 2025.10.23 | ₩9,455 | ₩9,710 | ₩9,348 | ₩9,643 | +1.99% | 380.6만 |
|---|
| 2025.10.22 | ₩9,375 | ₩9,603 | ₩9,214 | ₩9,495 | +1.29% | 621.1만 |
|---|
| 2025.10.21 | ₩9,214 | ₩9,375 | ₩9,053 | ₩9,375 | +1.75% | 326.3만 |
|---|
| 2025.10.20 | ₩8,945 | ₩9,294 | ₩8,838 | ₩9,294 | +3.90% | 647.4만 |
|---|
| 2025.10.17 | ₩8,945 | ₩8,959 | ₩8,637 | ₩8,892 | -0.60% | 757.6만 |
|---|
| 2025.10.16 | ₩9,214 | ₩9,281 | ₩8,986 | ₩9,012 | -2.18% | 1048.4만 |
|---|
| 2025.10.15 | ₩8,758 | ₩9,227 | ₩8,664 | ₩9,133 | +4.29% | 1580.5만 |
|---|
| 2025.10.14 | ₩8,878 | ₩9,361 | ₩8,047 | ₩8,610 | -3.02% | 3694만 |
|---|
| 2025.10.13 | ₩9,696 | ₩9,750 | ₩9,334 | ₩9,442 | -2.63% | 335.6만 |
|---|
| 2025.10.10 | ₩9,737 | ₩9,817 | ₩9,495 | ₩9,683 | -0.55% | 329.2만 |
|---|