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 | ₩11,071 | ₩11,512 | ₩11,071 | ₩11,445 | +3.39% | 230.8만 |
| 2026.10.08 | ₩11,191 | ₩11,245 | ₩10,883 | ₩11,097 | -0.84% | 512.2만 |
| 2026.10.07 | ₩10,589 | ₩11,285 | ₩10,522 | ₩11,245 | +6.19% | 512.1만 |
| 2026.10.06 | ₩10,910 | ₩10,910 | ₩10,535 | ₩10,642 | -2.45% | 393.9만 |
| 2026.10.05 | ₩10,937 | ₩11,044 | ₩10,602 | ₩10,843 | -0.86% | 471만 |
| 2026.10.02 | ₩10,870 | ₩10,977 | ₩10,602 | ₩10,937 | +0.62% | 614.9만 |
| 2026.10.01 | ₩11,111 | ₩11,218 | ₩10,803 | ₩10,870 | -2.17% | 687만 |
| 2026.09.30 | ₩11,084 | ₩11,271 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,151 |
| +0.60% |
| 1309.9만 |
| 2026.09.29 | ₩11,271 | ₩11,378 | ₩11,004 | ₩11,071 | -1.78% | 500.6만 |
|---|
| 2026.09.28 | ₩11,459 | ₩11,593 | ₩11,164 | ₩11,338 | -1.05% | 435.5만 |
|---|
| 2026.09.25 | ₩11,405 | ₩11,552 | ₩11,245 | ₩11,499 | +0.82% | 366.7만 |
|---|
| 2026.09.24 | ₩11,432 | ₩11,579 | ₩11,245 | ₩11,405 | -0.23% | 485.3만 |
|---|
| 2026.09.23 | ₩11,713 | ₩11,860 | ₩11,325 | ₩11,472 | -2.06% | 446.7만 |
|---|
| 2026.09.22 | ₩11,874 | ₩12,101 | ₩11,673 | ₩11,753 | -1.01% | 344.2만 |
|---|
| 2026.09.21 | ₩11,713 | ₩11,847 | ₩11,486 | ₩11,726 | +0.11% | 346.2만 |
|---|
| 2026.09.18 | ₩11,512 | ₩11,834 | ₩11,365 | ₩11,619 | +0.93% | 1274.7만 |
|---|
| 2026.09.17 | ₩11,432 | ₩11,686 | ₩11,285 | ₩11,646 | +1.87% | 522만 |
|---|
| 2026.09.16 | ₩10,910 | ₩11,312 | ₩10,856 | ₩11,285 | +3.44% | 586만 |
|---|
| 2026.09.15 | ₩10,963 | ₩11,017 | ₩10,736 | ₩10,923 | -0.37% | 611.3만 |
|---|
| 2026.09.14 | ₩10,937 | ₩11,218 | ₩10,843 | ₩11,017 | +0.73% | 509.7만 |
|---|
| 2026.09.11 | ₩11,111 | ₩11,245 | ₩10,856 | ₩10,870 | -2.17% | 358.6만 |
|---|
| 2026.09.10 | ₩11,164 | ₩11,325 | ₩10,776 | ₩11,097 | -0.60% | 900.1만 |
|---|
| 2026.09.09 | ₩12,141 | ₩12,356 | ₩11,780 | ₩11,793 | -2.87% | 514.7만 |
|---|
| 2026.09.08 | ₩12,208 | ₩12,583 | ₩11,994 | ₩12,141 | -0.55% | 968.7만 |
|---|
| 2026.09.04 | ₩13,386 | ₩13,520 | ₩13,253 | ₩13,333 | -0.40% | 149.6만 |
|---|
| 2026.09.03 | ₩13,587 | ₩13,681 | ₩13,306 | ₩13,507 | -0.59% | 197.4만 |
|---|
| 2026.09.02 | ₩13,386 | ₩13,694 | ₩13,159 | ₩13,614 | +1.70% | 312.9만 |
|---|
| 2026.09.01 | ₩13,012 | ₩13,333 | ₩12,891 | ₩13,279 | +2.06% | 335.7만 |
|---|
| 2026.08.31 | ₩13,012 | ₩13,012 | ₩12,664 | ₩12,985 | -0.21% | 275.6만 |
|---|
| 2026.08.28 | ₩13,145 | ₩13,333 | ₩13,012 | ₩13,145 | 0.00% | 270.3만 |
|---|
| 2026.08.27 | ₩13,052 | ₩13,279 | ₩12,784 | ₩13,212 | +1.23% | 247.9만 |
|---|
| 2026.08.26 | ₩13,079 | ₩13,253 | ₩12,998 | ₩13,159 | +0.61% | 185.9만 |
|---|
| 2026.08.25 | ₩13,105 | ₩13,279 | ₩12,985 | ₩13,159 | +0.41% | 233.3만 |
|---|
| 2026.08.24 | ₩12,717 | ₩13,065 | ₩12,690 | ₩12,958 | +1.89% | 201만 |
|---|
| 2026.08.21 | ₩13,012 | ₩13,266 | ₩12,690 | ₩12,784 | -1.75% | 248.8만 |
|---|
| 2026.08.20 | ₩13,279 | ₩13,373 | ₩12,851 | ₩12,931 | -2.62% | 232.9만 |
|---|
| 2026.08.19 | ₩13,293 | ₩13,534 | ₩13,079 | ₩13,480 | +1.41% | 290.7만 |
|---|
| 2026.08.18 | ₩13,239 | ₩13,306 | ₩12,784 | ₩12,985 | -1.92% | 212.2만 |
|---|
| 2026.08.17 | ₩13,012 | ₩13,427 | ₩12,918 | ₩13,306 | +2.26% | 212.2만 |
|---|
| 2026.08.14 | ₩12,958 | ₩13,119 | ₩12,664 | ₩13,038 | +0.62% | 382.1만 |
|---|
| 2026.08.13 | ₩14,176 | ₩14,230 | ₩12,985 | ₩13,132 | -7.37% | 458.3만 |
|---|
| 2026.08.12 | ₩13,828 | ₩14,297 | ₩13,520 | ₩14,176 | +2.52% | 386.6만 |
|---|
| 2026.08.11 | ₩13,199 | ₩14,176 | ₩13,092 | ₩13,842 | +4.87% | 503.4만 |
|---|
| 2026.08.10 | ₩12,490 | ₩13,199 | ₩12,423 | ₩13,172 | +5.47% | 401.7만 |
|---|
| 2026.08.07 | ₩12,717 | ₩12,945 | ₩12,356 | ₩12,556 | -1.26% | 438.3만 |
|---|
| 2026.08.06 | ₩12,101 | ₩12,757 | ₩12,021 | ₩12,449 | +2.88% | 404.4만 |
|---|
| 2026.08.05 | ₩12,637 | ₩12,945 | ₩11,793 | ₩12,141 | -3.92% | 609.4만 |
|---|
| 2026.08.04 | ₩11,807 | ₩12,101 | ₩11,726 | ₩12,075 | +2.27% | 292.1만 |
|---|
| 2026.08.03 | ₩12,048 | ₩12,155 | ₩11,740 | ₩11,793 | -2.11% | 319만 |
|---|
| 2026.07.31 | ₩12,275 | ₩12,382 | ₩11,954 | ₩12,021 | -2.07% | 292.9만 |
|---|
| 2026.07.30 | ₩12,637 | ₩12,717 | ₩12,249 | ₩12,369 | -2.12% | 232.3만 |
|---|
| 2026.07.29 | ₩12,931 | ₩13,105 | ₩12,730 | ₩12,757 | -1.35% | 219.5만 |
|---|
| 2026.07.28 | ₩12,904 | ₩13,105 | ₩12,730 | ₩13,038 | +1.04% | 287.5만 |
|---|
| 2026.07.27 | ₩12,904 | ₩13,266 | ₩12,824 | ₩12,824 | -0.62% | 431만 |
|---|
| 2026.07.24 | ₩12,597 | ₩12,704 | ₩12,449 | ₩12,503 | -0.74% | 185.2만 |
|---|
| 2026.07.23 | ₩12,476 | ₩12,690 | ₩12,382 | ₩12,556 | +0.64% | 163.5만 |
|---|
| 2026.07.22 | ₩12,543 | ₩12,971 | ₩12,530 | ₩12,730 | +1.49% | 255만 |
|---|
| 2026.07.21 | ₩12,289 | ₩12,623 | ₩12,195 | ₩12,610 | +2.61% | 229.1만 |
|---|
| 2026.07.20 | ₩12,556 | ₩12,690 | ₩12,195 | ₩12,195 | -2.88% | 238.4만 |
|---|
| 2026.07.17 | ₩12,034 | ₩12,476 | ₩11,981 | ₩12,436 | +3.34% | 327.3만 |
|---|
| 2026.07.16 | ₩12,516 | ₩12,637 | ₩12,168 | ₩12,195 | -2.57% | 356.1만 |
|---|
| 2026.07.15 | ₩13,092 | ₩13,266 | ₩12,275 | ₩12,597 | -3.78% | 681.4만 |
|---|
| 2026.07.14 | ₩13,266 | ₩13,360 | ₩12,878 | ₩13,038 | -1.72% | 396.8만 |
|---|
| 2026.07.13 | ₩13,560 | ₩13,694 | ₩13,119 | ₩13,266 | -2.17% | 314.8만 |
|---|
| 2026.07.10 | ₩14,310 | ₩14,350 | ₩13,761 | ₩13,989 | -2.25% | 335.9만 |
|---|
| 2026.07.09 | ₩14,926 | ₩15,020 | ₩14,310 | ₩14,350 | -3.86% | 398.2만 |
|---|
| 2026.07.08 | ₩14,658 | ₩14,979 | ₩14,069 | ₩14,872 | +1.46% | 742.9만 |
|---|
| 2026.07.07 | ₩13,842 | ₩14,765 | ₩13,386 | ₩14,712 | +6.29% | 1028만 |
|---|
| 2026.07.06 | ₩13,119 | ₩13,721 | ₩12,998 | ₩13,614 | +3.78% | 438만 |
|---|
| 2026.07.02 | ₩13,038 | ₩13,186 | ₩12,744 | ₩13,172 | +1.03% | 486만 |
|---|
| 2026.07.01 | ₩13,587 | ₩13,587 | ₩12,838 | ₩12,918 | -4.93% | 486.6만 |
|---|
| 2026.06.30 | ₩13,132 | ₩13,614 | ₩12,958 | ₩13,386 | +1.94% | 772만 |
|---|
| 2026.06.29 | ₩13,239 | ₩13,440 | ₩12,690 | ₩12,784 | -3.44% | 653.4만 |
|---|
| 2026.06.26 | ₩13,266 | ₩13,641 | ₩12,931 | ₩13,306 | +0.30% | 1098.7만 |
|---|
| 2026.06.25 | ₩13,386 | ₩14,645 | ₩12,985 | ₩13,253 | -1.00% | 1904만 |
|---|
| 2026.06.24 | ₩12,610 | ₩13,400 | ₩12,570 | ₩13,386 | +6.16% | 852만 |
|---|
| 2026.06.23 | ₩12,289 | ₩12,717 | ₩12,182 | ₩12,463 | +1.42% | 514.5만 |
|---|
| 2026.06.22 | ₩12,101 | ₩12,503 | ₩11,927 | ₩12,235 | +1.11% | 740.5만 |
|---|
| 2026.06.18 | ₩12,182 | ₩12,771 | ₩12,021 | ₩12,034 | -1.21% | 888.3만 |
|---|
| 2026.06.17 | ₩11,981 | ₩12,289 | ₩11,807 | ₩11,981 | 0.00% | 445.1만 |
|---|
| 2026.06.16 | ₩12,168 | ₩12,289 | ₩11,780 | ₩11,941 | -1.87% | 357.5만 |
|---|
| 2026.06.15 | ₩11,726 | ₩12,155 | ₩11,660 | ₩12,128 | +3.42% | 415.4만 |
|---|
| 2026.06.12 | ₩11,338 | ₩11,700 | ₩11,312 | ₩11,646 | +2.72% | 239.5만 |
|---|
| 2026.06.11 | ₩10,990 | ₩11,566 | ₩10,843 | ₩11,378 | +3.53% | 382만 |
|---|
| 2026.06.10 | ₩11,124 | ₩11,245 | ₩10,910 | ₩10,963 | -1.44% | 365.2만 |
|---|
| 2026.06.09 | ₩11,405 | ₩11,566 | ₩11,137 | ₩11,151 | -2.23% | 379.8만 |
|---|
| 2026.06.08 | ₩11,285 | ₩11,338 | ₩11,030 | ₩11,285 | 0.00% | 408.6만 |
|---|
| 2026.06.05 | ₩11,378 | ₩11,512 | ₩11,151 | ₩11,258 | -1.06% | 250.1만 |
|---|
| 2026.06.04 | ₩11,218 | ₩11,392 | ₩11,124 | ₩11,338 | +1.07% | 346.5만 |
|---|
| 2026.06.03 | ₩11,151 | ₩11,338 | ₩10,789 | ₩11,044 | -0.96% | 423만 |
|---|
| 2026.06.02 | ₩11,271 | ₩11,312 | ₩11,044 | ₩11,164 | -0.95% | 451.1만 |
|---|
| 2026.06.01 | ₩11,726 | ₩11,847 | ₩11,419 | ₩11,472 | -2.17% | 308.4만 |
|---|
| 2026.05.29 | ₩12,115 | ₩12,182 | ₩11,807 | ₩11,927 | -1.55% | 323.2만 |
|---|
| 2026.05.28 | ₩12,168 | ₩12,249 | ₩11,927 | ₩12,182 | +0.11% | 334.9만 |
|---|
| 2026.05.27 | ₩11,352 | ₩12,356 | ₩11,298 | ₩12,208 | +7.55% | 657.5만 |
|---|
| 2026.05.26 | ₩10,963 | ₩11,419 | ₩10,856 | ₩11,338 | +3.42% | 401.3만 |
|---|
| 2026.05.22 | ₩11,178 | ₩11,432 | ₩11,004 | ₩11,097 | -0.72% | 416.5만 |
|---|
| 2026.05.21 | ₩11,633 | ₩11,633 | ₩11,191 | ₩11,204 | -3.68% | 405.2만 |
|---|
| 2026.05.20 | ₩11,753 | ₩12,008 | ₩11,673 | ₩11,700 | -0.46% | 257.5만 |
|---|
| 2026.05.19 | ₩12,008 | ₩12,061 | ₩11,686 | ₩11,740 | -2.23% | 387.6만 |
|---|
| 2026.05.18 | ₩12,088 | ₩12,141 | ₩11,726 | ₩12,008 | -0.66% | 379.7만 |
|---|
| 2026.05.15 | ₩12,797 | ₩12,838 | ₩12,048 | ₩12,075 | -5.65% | 457.7만 |
|---|
| 2026.05.14 | ₩13,079 | ₩13,145 | ₩12,704 | ₩12,811 | -2.05% | 532.7만 |
|---|
| 2026.05.13 | ₩11,619 | ₩13,105 | ₩11,579 | ₩12,851 | +10.60% | 1894.9만 |
|---|
| 2026.05.12 | ₩11,579 | ₩11,834 | ₩11,499 | ₩11,780 | +1.73% | 332만 |
|---|
| 2026.05.11 | ₩11,606 | ₩11,780 | ₩11,405 | ₩11,486 | -1.04% | 371만 |
|---|
| 2026.05.08 | ₩11,994 | ₩12,034 | ₩11,459 | ₩11,539 | -3.79% | 616.5만 |
|---|
| 2026.05.07 | ₩11,780 | ₩11,967 | ₩11,472 | ₩11,914 | +1.14% | 554.9만 |
|---|
| 2026.05.06 | ₩11,552 | ₩11,927 | ₩10,428 | ₩11,820 | +2.32% | 901.3만 |
|---|
| 2026.05.05 | ₩12,342 | ₩12,463 | ₩11,967 | ₩12,088 | -2.06% | 374.5만 |
|---|
| 2026.05.04 | ₩12,262 | ₩12,583 | ₩12,075 | ₩12,315 | +0.44% | 345.4만 |
|---|
| 2026.05.01 | ₩12,262 | ₩12,490 | ₩12,168 | ₩12,302 | +0.33% | 230.7만 |
|---|
| 2026.04.30 | ₩12,061 | ₩12,543 | ₩11,994 | ₩12,262 | +1.66% | 332.1만 |
|---|
| 2026.04.29 | ₩12,075 | ₩12,302 | ₩11,793 | ₩12,034 | -0.33% | 331.4만 |
|---|
| 2026.04.28 | ₩12,101 | ₩12,249 | ₩11,780 | ₩11,860 | -1.99% | 255.7만 |
|---|
| 2026.04.27 | ₩11,887 | ₩12,315 | ₩11,887 | ₩11,914 | +0.23% | 308.7만 |
|---|
| 2026.04.24 | ₩11,686 | ₩11,981 | ₩11,539 | ₩11,967 | +2.41% | 262.3만 |
|---|
| 2026.04.23 | ₩12,088 | ₩12,208 | ₩11,646 | ₩11,726 | -2.99% | 246.5만 |
|---|
| 2026.04.22 | ₩11,486 | ₩12,075 | ₩11,486 | ₩12,061 | +5.01% | 372.6만 |
|---|
| 2026.04.21 | ₩12,315 | ₩12,409 | ₩11,459 | ₩11,486 | -6.74% | 507.9만 |
|---|
| 2026.04.20 | ₩12,583 | ₩12,650 | ₩12,168 | ₩12,302 | -2.23% | 320.4만 |
|---|
| 2026.04.17 | ₩12,891 | ₩12,945 | ₩12,623 | ₩12,717 | -1.35% | 365.7만 |
|---|
| 2026.04.16 | ₩12,650 | ₩12,824 | ₩12,490 | ₩12,744 | +0.74% | 432만 |
|---|
| 2026.04.15 | ₩13,052 | ₩13,079 | ₩12,556 | ₩12,637 | -3.18% | 484.2만 |
|---|
| 2026.04.14 | ₩12,570 | ₩12,958 | ₩12,543 | ₩12,945 | +2.98% | 371.2만 |
|---|
| 2026.04.13 | ₩12,730 | ₩12,797 | ₩12,503 | ₩12,597 | -1.05% | 319.5만 |
|---|
| 2026.04.10 | ₩13,239 | ₩13,253 | ₩12,704 | ₩12,797 | -3.34% | 443.2만 |
|---|
| 2026.04.09 | ₩12,998 | ₩13,360 | ₩12,998 | ₩13,239 | +1.85% | 460.8만 |
|---|
| 2026.04.08 | ₩12,918 | ₩13,279 | ₩12,904 | ₩13,092 | +1.35% | 864.9만 |
|---|
| 2026.04.07 | ₩12,610 | ₩12,878 | ₩12,249 | ₩12,838 | +1.80% | 292.4만 |
|---|
| 2026.04.06 | ₩12,021 | ₩12,958 | ₩11,981 | ₩12,677 | +5.46% | 346.2만 |
|---|
| 2026.04.02 | ₩12,463 | ₩12,516 | ₩11,941 | ₩12,075 | -3.11% | 782.5만 |
|---|
| 2026.04.01 | ₩12,771 | ₩12,931 | ₩12,409 | ₩12,556 | -1.68% | 490.7만 |
|---|
| 2026.03.31 | ₩12,811 | ₩12,971 | ₩12,449 | ₩12,744 | -0.52% | 565.5만 |
|---|
| 2026.03.30 | ₩12,423 | ₩12,744 | ₩12,275 | ₩12,650 | +1.83% | 298.7만 |
|---|
| 2026.03.27 | ₩12,838 | ₩13,025 | ₩12,490 | ₩12,490 | -2.71% | 432.5만 |
|---|
| 2026.03.26 | ₩12,302 | ₩12,971 | ₩11,901 | ₩12,797 | +4.03% | 661.8만 |
|---|
| 2026.03.25 | ₩13,253 | ₩13,534 | ₩12,382 | ₩12,583 | -5.05% | 773.7만 |
|---|
| 2026.03.24 | ₩13,560 | ₩13,560 | ₩12,610 | ₩12,931 | -4.64% | 1114.6만 |
|---|
| 2026.03.23 | ₩13,159 | ₩13,440 | ₩12,891 | ₩13,119 | -0.31% | 924.2만 |
|---|
| 2026.03.20 | ₩13,025 | ₩13,815 | ₩12,904 | ₩12,985 | -0.31% | 1314.9만 |
|---|
| 2026.03.19 | ₩12,249 | ₩13,360 | ₩12,115 | ₩13,132 | +7.21% | 923.5만 |
|---|
| 2026.03.18 | ₩12,289 | ₩12,302 | ₩11,927 | ₩12,262 | -0.22% | 462.9만 |
|---|
| 2026.03.17 | ₩12,449 | ₩12,811 | ₩11,981 | ₩12,329 | -0.97% | 601.3만 |
|---|
| 2026.03.16 | ₩11,004 | ₩12,851 | ₩10,977 | ₩12,449 | +13.14% | 1987.5만 |
|---|
| 2026.03.13 | ₩11,312 | ₩11,432 | ₩10,910 | ₩11,004 | -2.72% | 551.7만 |
|---|
| 2026.03.12 | ₩11,378 | ₩11,486 | ₩11,164 | ₩11,218 | -1.41% | 425.7만 |
|---|
| 2026.03.11 | ₩11,633 | ₩11,767 | ₩11,231 | ₩11,365 | -2.30% | 305.6만 |
|---|
| 2026.03.10 | ₩11,552 | ₩11,914 | ₩11,552 | ₩11,713 | +1.39% | 400.6만 |
|---|
| 2026.03.09 | ₩11,352 | ₩11,606 | ₩11,231 | ₩11,539 | +1.65% | 542.8만 |
|---|
| 2026.03.06 | ₩11,245 | ₩11,392 | ₩11,124 | ₩11,352 | +0.95% | 347.4만 |
|---|
| 2026.03.05 | ₩11,352 | ₩11,566 | ₩11,245 | ₩11,378 | +0.24% | 778.9만 |
|---|
| 2026.03.04 | ₩11,593 | ₩11,673 | ₩11,231 | ₩11,472 | -1.04% | 491.1만 |
|---|
| 2026.03.03 | ₩11,392 | ₩11,860 | ₩11,312 | ₩11,633 | +2.12% | 518.6만 |
|---|
| 2026.03.02 | ₩11,579 | ₩11,860 | ₩11,419 | ₩11,552 | -0.23% | 592만 |
|---|
| 2026.02.27 | ₩10,642 | ₩11,820 | ₩10,589 | ₩11,713 | +10.06% | 1487.6만 |
|---|
| 2026.02.26 | ₩10,977 | ₩10,977 | ₩10,160 | ₩10,575 | -3.66% | 807.7만 |
|---|
| 2026.02.25 | ₩10,267 | ₩10,294 | ₩10,000 | ₩10,107 | -1.56% | 337.3만 |
|---|
| 2026.02.24 | ₩10,227 | ₩10,308 | ₩10,120 | ₩10,187 | -0.39% | 195.1만 |
|---|
| 2026.02.23 | ₩9,973 | ₩10,187 | ₩9,933 | ₩10,147 | +1.74% | 263.7만 |
|---|
| 2026.02.20 | ₩10,000 | ₩10,040 | ₩9,785 | ₩9,973 | -0.27% | 260.3만 |
|---|
| 2026.02.19 | ₩9,719 | ₩10,013 | ₩9,585 | ₩10,013 | +3.03% | 263.8만 |
|---|
| 2026.02.18 | ₩9,330 | ₩9,852 | ₩9,330 | ₩9,719 | +4.16% | 467.6만 |
|---|
| 2026.02.17 | ₩9,076 | ₩9,384 | ₩9,049 | ₩9,304 | +2.51% | 379.9만 |
|---|
| 2026.02.13 | ₩9,196 | ₩9,250 | ₩8,996 | ₩9,049 | -1.60% | 450.8만 |
|---|
| 2026.02.12 | ₩9,130 | ₩9,183 | ₩8,848 | ₩9,103 | -0.29% | 202.5만 |
|---|
| 2026.02.11 | ₩8,741 | ₩9,250 | ₩8,648 | ₩9,156 | +4.75% | 372.5만 |
|---|
| 2026.02.10 | ₩8,447 | ₩8,889 | ₩8,433 | ₩8,768 | +3.80% | 528.8만 |
|---|
| 2026.02.09 | ₩8,487 | ₩8,541 | ₩8,380 | ₩8,433 | -0.63% | 176.3만 |
|---|
| 2026.02.06 | ₩8,621 | ₩8,621 | ₩8,380 | ₩8,541 | -0.93% | 634.6만 |
|---|
| 2026.02.05 | ₩8,621 | ₩8,795 | ₩8,340 | ₩8,353 | -3.11% | 451.7만 |
|---|
| 2026.02.04 | ₩8,996 | ₩9,049 | ₩8,567 | ₩8,594 | -4.46% | 442.1만 |
|---|
| 2026.02.03 | ₩8,848 | ₩9,036 | ₩8,768 | ₩8,969 | +1.36% | 413.6만 |
|---|
| 2026.02.02 | ₩8,768 | ₩9,036 | ₩8,661 | ₩8,875 | +1.22% | 372.2만 |
|---|
| 2026.01.30 | ₩8,848 | ₩9,036 | ₩8,594 | ₩8,808 | -0.45% | 329.5만 |
|---|
| 2026.01.29 | ₩8,915 | ₩9,103 | ₩8,835 | ₩8,929 | +0.15% | 363.8만 |
|---|
| 2026.01.28 | ₩9,049 | ₩9,143 | ₩8,848 | ₩8,915 | -1.48% | 271.1만 |
|---|
| 2026.01.27 | ₩9,116 | ₩9,290 | ₩8,822 | ₩9,049 | -0.73% | 471만 |
|---|
| 2026.01.26 | ₩9,089 | ₩9,464 | ₩9,009 | ₩9,183 | +1.03% | 550.4만 |
|---|
| 2026.01.23 | ₩8,996 | ₩9,571 | ₩8,969 | ₩9,089 | +1.04% | 481.1만 |
|---|
| 2026.01.22 | ₩8,956 | ₩9,196 | ₩8,875 | ₩9,036 | +0.90% | 669.4만 |
|---|
| 2026.01.21 | ₩8,915 | ₩9,022 | ₩8,835 | ₩8,996 | +0.90% | 330.8만 |
|---|
| 2026.01.20 | ₩8,701 | ₩8,969 | ₩8,648 | ₩8,929 | +2.62% | 541.7만 |
|---|
| 2026.01.16 | ₩9,531 | ₩9,598 | ₩8,808 | ₩8,915 | -6.46% | 675.9만 |
|---|
| 2026.01.15 | ₩9,089 | ₩9,732 | ₩8,889 | ₩9,598 | +5.60% | 748.8만 |
|---|
| 2026.01.14 | ₩8,996 | ₩9,170 | ₩8,956 | ₩9,076 | +0.89% | 466.3만 |
|---|
| 2026.01.13 | ₩9,545 | ₩9,545 | ₩8,956 | ₩9,036 | -5.33% | 644.2만 |
|---|
| 2026.01.12 | ₩9,772 | ₩9,812 | ₩9,357 | ₩9,491 | -2.88% | 780.6만 |
|---|
| 2026.01.09 | ₩10,241 | ₩10,763 | ₩9,879 | ₩9,906 | -3.27% | 605.7만 |
|---|
| 2026.01.08 | ₩10,508 | ₩10,589 | ₩10,067 | ₩10,200 | -2.93% | 369.3만 |
|---|
| 2026.01.07 | ₩10,160 | ₩10,776 | ₩10,120 | ₩10,602 | +4.35% | 390.2만 |
|---|
| 2026.01.06 | ₩9,879 | ₩10,214 | ₩9,852 | ₩10,147 | +2.71% | 498.2만 |
|---|
| 2026.01.05 | ₩9,919 | ₩10,080 | ₩9,652 | ₩9,919 | 0.00% | 441.2만 |
|---|
| 2026.01.02 | ₩10,468 | ₩10,575 | ₩9,986 | ₩10,040 | -4.09% | 281.9만 |
|---|
| 2025.12.31 | ₩10,267 | ₩10,482 | ₩10,241 | ₩10,441 | +1.69% | 294.1만 |
|---|
| 2025.12.30 | ₩10,241 | ₩10,294 | ₩10,093 | ₩10,254 | +0.13% | 313.6만 |
|---|
| 2025.12.29 | ₩10,187 | ₩10,401 | ₩10,067 | ₩10,321 | +1.31% | 229.7만 |
|---|
| 2025.12.26 | ₩10,294 | ₩10,294 | ₩10,080 | ₩10,214 | -0.78% | 162.6만 |
|---|
| 2025.12.24 | ₩10,013 | ₩10,388 | ₩10,000 | ₩10,308 | +2.94% | 145.8만 |
|---|
| 2025.12.23 | ₩10,160 | ₩10,227 | ₩9,959 | ₩10,080 | -0.79% | 214만 |
|---|
| 2025.12.22 | ₩9,906 | ₩10,294 | ₩9,839 | ₩10,187 | +2.84% | 355.5만 |
|---|
| 2025.12.19 | ₩9,692 | ₩10,120 | ₩9,625 | ₩9,919 | +2.35% | 623.6만 |
|---|
| 2025.12.18 | ₩9,625 | ₩9,879 | ₩9,531 | ₩9,759 | +1.39% | 374.3만 |
|---|
| 2025.12.17 | ₩9,946 | ₩10,147 | ₩9,518 | ₩9,545 | -4.04% | 469.9만 |
|---|
| 2025.12.16 | ₩10,187 | ₩10,308 | ₩9,852 | ₩10,000 | -1.84% | 324.6만 |
|---|
| 2025.12.15 | ₩10,227 | ₩10,602 | ₩9,959 | ₩10,160 | -0.65% | 495.4만 |
|---|
| 2025.12.12 | ₩10,468 | ₩10,468 | ₩9,678 | ₩10,134 | -3.20% | 522.3만 |
|---|
| 2025.12.11 | ₩10,281 | ₩10,401 | ₩10,093 | ₩10,147 | -1.30% | 265.7만 |
|---|
| 2025.12.10 | ₩10,200 | ₩10,294 | ₩10,053 | ₩10,254 | +0.52% | 273.5만 |
|---|
| 2025.12.09 | ₩10,308 | ₩10,508 | ₩10,214 | ₩10,227 | -0.78% | 322.1만 |
|---|
| 2025.12.08 | ₩10,321 | ₩10,682 | ₩10,254 | ₩10,308 | -0.13% | 381.7만 |
|---|
| 2025.12.05 | ₩10,495 | ₩10,615 | ₩9,973 | ₩10,160 | -3.19% | 320만 |
|---|
| 2025.12.04 | ₩10,508 | ₩10,937 | ₩10,428 | ₩10,482 | -0.25% | 672.5만 |
|---|
| 2025.12.03 | ₩9,518 | ₩10,548 | ₩9,518 | ₩10,508 | +10.41% | 760.4만 |
|---|
| 2025.12.02 | ₩9,598 | ₩9,772 | ₩9,531 | ₩9,585 | -0.14% | 357.1만 |
|---|
| 2025.12.01 | ₩9,478 | ₩9,638 | ₩9,397 | ₩9,545 | +0.71% | 320만 |
|---|
| 2025.11.28 | ₩9,558 | ₩9,678 | ₩9,437 | ₩9,611 | +0.56% | 148.5만 |
|---|
| 2025.11.26 | ₩9,170 | ₩9,558 | ₩9,116 | ₩9,504 | +3.65% | 373.1만 |
|---|
| 2025.11.25 | ₩9,250 | ₩9,384 | ₩8,982 | ₩9,170 | -0.87% | 524.4만 |
|---|
| 2025.11.24 | ₩9,370 | ₩9,437 | ₩8,982 | ₩9,143 | -2.43% | 494.2만 |
|---|
| 2025.11.21 | ₩9,411 | ₩9,598 | ₩9,304 | ₩9,330 | -0.85% | 390.7만 |
|---|
| 2025.11.20 | ₩9,424 | ₩9,491 | ₩9,223 | ₩9,411 | -0.14% | 357.3만 |
|---|
| 2025.11.19 | ₩9,384 | ₩9,464 | ₩9,009 | ₩9,277 | -1.14% | 323.5만 |
|---|
| 2025.11.18 | ₩9,370 | ₩9,545 | ₩9,330 | ₩9,370 | 0.00% | 246.6만 |
|---|
| 2025.11.17 | ₩9,504 | ₩9,652 | ₩9,370 | ₩9,411 | -0.99% | 326.1만 |
|---|
| 2025.11.14 | ₩9,210 | ₩9,625 | ₩9,170 | ₩9,478 | +2.91% | 368만 |
|---|
| 2025.11.13 | ₩9,558 | ₩9,678 | ₩9,237 | ₩9,237 | -3.36% | 483.2만 |
|---|
| 2025.11.12 | ₩9,665 | ₩9,799 | ₩9,558 | ₩9,611 | -0.55% | 344.3만 |
|---|
| 2025.11.11 | ₩9,598 | ₩9,812 | ₩9,518 | ₩9,678 | +0.84% | 366.4만 |
|---|
| 2025.11.10 | ₩9,571 | ₩9,732 | ₩9,478 | ₩9,638 | +0.70% | 377.9만 |
|---|
| 2025.11.07 | ₩9,411 | ₩9,531 | ₩9,156 | ₩9,491 | +0.85% | 577만 |
|---|
| 2025.11.06 | ₩9,558 | ₩9,571 | ₩9,196 | ₩9,411 | -1.54% | 496.7만 |
|---|
| 2025.11.05 | ₩9,183 | ₩9,665 | ₩9,103 | ₩9,598 | +4.52% | 578.6만 |
|---|
| 2025.11.04 | ₩8,969 | ₩9,237 | ₩8,715 | ₩9,049 | +0.90% | 881.9만 |
|---|
| 2025.11.03 | ₩9,571 | ₩9,719 | ₩9,036 | ₩9,183 | -4.06% | 982.2만 |
|---|
| 2025.10.31 | ₩9,745 | ₩10,000 | ₩9,611 | ₩9,799 | +0.55% | 572.9만 |
|---|
| 2025.10.30 | ₩9,785 | ₩9,946 | ₩9,652 | ₩9,705 | -0.82% | 488.1만 |
|---|
| 2025.10.29 | ₩9,611 | ₩9,879 | ₩9,598 | ₩9,785 | +1.81% | 507.6만 |
|---|
| 2025.10.28 | ₩9,785 | ₩9,812 | ₩9,598 | ₩9,692 | -0.96% | 604.1만 |
|---|
| 2025.10.27 | ₩9,719 | ₩9,826 | ₩9,598 | ₩9,785 | +0.69% | 422만 |
|---|
| 2025.10.24 | ₩9,678 | ₩9,826 | ₩9,571 | ₩9,638 | -0.41% | 390.2만 |
|---|
| 2025.10.23 | ₩9,437 | ₩9,692 | ₩9,330 | ₩9,625 | +1.99% | 380.6만 |
|---|
| 2025.10.22 | ₩9,357 | ₩9,585 | ₩9,196 | ₩9,478 | +1.29% | 621.1만 |
|---|
| 2025.10.21 | ₩9,196 | ₩9,357 | ₩9,036 | ₩9,357 | +1.75% | 326.3만 |
|---|
| 2025.10.20 | ₩8,929 | ₩9,277 | ₩8,822 | ₩9,277 | +3.90% | 647.4만 |
|---|
| 2025.10.17 | ₩8,929 | ₩8,942 | ₩8,621 | ₩8,875 | -0.60% | 757.6만 |
|---|
| 2025.10.16 | ₩9,196 | ₩9,263 | ₩8,969 | ₩8,996 | -2.18% | 1048.4만 |
|---|
| 2025.10.15 | ₩8,741 | ₩9,210 | ₩8,648 | ₩9,116 | +4.29% | 1580.5만 |
|---|
| 2025.10.14 | ₩8,862 | ₩9,344 | ₩8,032 | ₩8,594 | -3.02% | 3694만 |
|---|
| 2025.10.13 | ₩9,678 | ₩9,732 | ₩9,317 | ₩9,424 | -2.63% | 335.6만 |
|---|
| 2025.10.10 | ₩9,719 | ₩9,799 | ₩9,478 | ₩9,665 | -0.55% | 329.2만 |
|---|