시장 데이터를 불러오는 중
전체 종목
브리아셀 테라퓨틱스 과거 주가
BriaCell Therapeutics Corp. - Common Shares · BCTX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BriaCell Therapeutics Corp. - Common Shares · BCTX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,297 | ₩5,364 | ₩5,243 | ₩5,243 | -1.01% | 2.3만 |
| 2026.10.08 | ₩5,431 | ₩5,431 | ₩5,189 | ₩5,256 | -3.21% | 4.9만 |
| 2026.10.07 | ₩5,364 | ₩5,498 | ₩5,243 | ₩5,364 | 0.00% | 8.4만 |
| 2026.10.06 | ₩5,632 | ₩5,672 | ₩5,350 | ₩5,390 | -4.29% | 6.9만 |
| 2026.10.05 | ₩5,417 | ₩5,659 | ₩5,283 | ₩5,605 | +3.47% | 5.9만 |
| 2026.10.02 | ₩5,592 | ₩5,806 | ₩5,377 | ₩5,417 | -3.12% | 10.5만 |
| 2026.10.01 | ₩5,779 | ₩5,779 | ₩5,511 | ₩5,511 | -4.64% | 6.2만 |
| 2026.09.30 | ₩5,471 | ₩5,820 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,739 |
| +4.90% |
| 8.8만 |
| 2026.09.29 | ₩5,632 | ₩5,632 | ₩5,323 | ₩5,471 | -2.86% | 18.2만 |
|---|
| 2026.09.28 | ₩5,645 | ₩5,900 | ₩5,377 | ₩5,578 | -1.19% | 29.3만 |
|---|
| 2026.09.25 | ₩5,820 | ₩5,860 | ₩5,592 | ₩5,793 | -0.46% | 14만 |
|---|
| 2026.09.24 | ₩5,471 | ₩5,940 | ₩5,350 | ₩5,739 | +4.90% | 24.2만 |
|---|
| 2026.09.23 | ₩5,377 | ₩5,605 | ₩5,337 | ₩5,377 | 0.00% | 6.5만 |
|---|
| 2026.09.22 | ₩5,565 | ₩5,860 | ₩5,256 | ₩5,484 | -1.45% | 18.9만 |
|---|
| 2026.09.21 | ₩5,578 | ₩5,659 | ₩5,404 | ₩5,565 | -0.24% | 16.8만 |
|---|
| 2026.09.18 | ₩5,592 | ₩5,873 | ₩5,404 | ₩5,645 | +0.96% | 27만 |
|---|
| 2026.09.17 | ₩4,787 | ₩5,833 | ₩4,787 | ₩5,659 | +18.21% | 50만 |
|---|
| 2026.09.16 | ₩4,787 | ₩4,854 | ₩4,720 | ₩4,774 | -0.28% | 6.6만 |
|---|
| 2026.09.15 | ₩4,787 | ₩4,800 | ₩4,666 | ₩4,800 | +0.28% | 6.7만 |
|---|
| 2026.09.14 | ₩4,800 | ₩4,894 | ₩4,774 | ₩4,774 | -0.56% | 9.6만 |
|---|
| 2026.09.11 | ₩4,935 | ₩5,055 | ₩4,841 | ₩4,867 | -1.36% | 7.5만 |
|---|
| 2026.09.10 | ₩4,800 | ₩4,894 | ₩4,800 | ₩4,827 | +0.56% | 3.9만 |
|---|
| 2026.09.09 | ₩4,854 | ₩5,028 | ₩4,760 | ₩4,867 | +0.28% | 12.6만 |
|---|
| 2026.09.08 | ₩4,787 | ₩4,854 | ₩4,586 | ₩4,800 | +0.28% | 14.5만 |
|---|
| 2026.09.04 | ₩4,666 | ₩4,827 | ₩4,640 | ₩4,787 | +2.59% | 10.8만 |
|---|
| 2026.09.03 | ₩4,854 | ₩4,867 | ₩4,680 | ₩4,733 | -2.49% | 6.8만 |
|---|
| 2026.09.02 | ₩4,800 | ₩5,042 | ₩4,787 | ₩4,787 | -0.28% | 9.5만 |
|---|
| 2026.09.01 | ₩4,867 | ₩4,894 | ₩4,693 | ₩4,867 | 0.00% | 10.9만 |
|---|
| 2026.08.31 | ₩4,988 | ₩5,095 | ₩4,653 | ₩4,814 | -3.49% | 26.1만 |
|---|
| 2026.08.28 | ₩4,975 | ₩5,042 | ₩4,827 | ₩5,002 | +0.54% | 23.5만 |
|---|
| 2026.08.27 | ₩5,270 | ₩5,297 | ₩4,827 | ₩4,975 | -5.60% | 39.4만 |
|---|
| 2026.08.26 | ₩4,894 | ₩5,471 | ₩4,881 | ₩5,404 | +10.41% | 27.8만 |
|---|
| 2026.08.25 | ₩4,841 | ₩5,498 | ₩4,760 | ₩5,055 | +4.43% | 66.4만 |
|---|
| 2026.08.24 | ₩5,431 | ₩5,431 | ₩4,626 | ₩4,640 | -14.57% | 871.7만 |
|---|
| 2026.08.21 | ₩5,350 | ₩5,605 | ₩5,323 | ₩5,457 | +2.01% | 15만 |
|---|
| 2026.08.20 | ₩5,323 | ₩5,605 | ₩5,230 | ₩5,270 | -1.01% | 25.6만 |
|---|
| 2026.08.19 | ₩4,774 | ₩5,390 | ₩4,774 | ₩5,310 | +11.24% | 32만 |
|---|
| 2026.08.18 | ₩4,586 | ₩4,827 | ₩4,519 | ₩4,733 | +3.22% | 7.1만 |
|---|
| 2026.08.17 | ₩4,640 | ₩4,693 | ₩4,546 | ₩4,546 | -2.02% | 5.9만 |
|---|
| 2026.08.14 | ₩4,680 | ₩4,680 | ₩4,505 | ₩4,613 | -1.43% | 4.1만 |
|---|
| 2026.08.13 | ₩4,586 | ₩4,747 | ₩4,519 | ₩4,613 | +0.58% | 8.2만 |
|---|
| 2026.08.12 | ₩4,680 | ₩4,680 | ₩4,505 | ₩4,572 | -2.29% | 5.9만 |
|---|
| 2026.08.11 | ₩4,653 | ₩4,800 | ₩4,572 | ₩4,626 | -0.58% | 6.3만 |
|---|
| 2026.08.10 | ₩4,894 | ₩4,894 | ₩4,546 | ₩4,546 | -7.12% | 9만 |
|---|
| 2026.08.07 | ₩4,733 | ₩4,935 | ₩4,640 | ₩4,881 | +3.12% | 15.4만 |
|---|
| 2026.08.06 | ₩4,707 | ₩4,921 | ₩4,599 | ₩4,626 | -1.71% | 20.9만 |
|---|
| 2026.08.05 | ₩4,800 | ₩4,854 | ₩4,532 | ₩4,693 | -2.23% | 21.6만 |
|---|
| 2026.08.04 | ₩4,572 | ₩4,800 | ₩4,398 | ₩4,519 | -1.17% | 14.5만 |
|---|
| 2026.08.03 | ₩4,666 | ₩4,841 | ₩4,385 | ₩4,505 | -3.45% | 14.5만 |
|---|
| 2026.07.31 | ₩4,854 | ₩4,854 | ₩4,559 | ₩4,613 | -4.97% | 6.2만 |
|---|
| 2026.07.30 | ₩4,680 | ₩5,082 | ₩4,613 | ₩4,867 | +4.01% | 7.2만 |
|---|
| 2026.07.29 | ₩4,854 | ₩4,854 | ₩4,546 | ₩4,559 | -6.08% | 4.6만 |
|---|
| 2026.07.28 | ₩4,774 | ₩4,867 | ₩4,546 | ₩4,653 | -2.53% | 5.1만 |
|---|
| 2026.07.27 | ₩4,894 | ₩4,948 | ₩4,640 | ₩4,760 | -2.74% | 4.6만 |
|---|
| 2026.07.24 | ₩4,988 | ₩4,988 | ₩4,693 | ₩4,800 | -3.76% | 6.4만 |
|---|
| 2026.07.23 | ₩4,720 | ₩5,055 | ₩4,720 | ₩4,988 | +5.68% | 3.7만 |
|---|
| 2026.07.22 | ₩5,015 | ₩5,028 | ₩4,747 | ₩4,827 | -3.74% | 6.1만 |
|---|
| 2026.07.21 | ₩4,961 | ₩5,162 | ₩4,841 | ₩5,028 | +1.35% | 4만 |
|---|
| 2026.07.20 | ₩5,082 | ₩5,243 | ₩4,814 | ₩4,894 | -3.69% | 9.7만 |
|---|
| 2026.07.17 | ₩5,149 | ₩5,256 | ₩5,002 | ₩5,002 | -2.86% | 8.8만 |
|---|
| 2026.07.16 | ₩5,243 | ₩5,243 | ₩4,881 | ₩5,162 | -1.53% | 16.5만 |
|---|
| 2026.07.15 | ₩4,975 | ₩5,364 | ₩4,975 | ₩5,283 | +6.20% | 13.1만 |
|---|
| 2026.07.14 | ₩5,042 | ₩5,055 | ₩4,841 | ₩4,961 | -1.60% | 19.3만 |
|---|
| 2026.07.13 | ₩5,297 | ₩5,337 | ₩4,975 | ₩5,028 | -5.06% | 21.8만 |
|---|
| 2026.07.10 | ₩5,028 | ₩5,364 | ₩4,935 | ₩5,283 | +5.07% | 31.4만 |
|---|
| 2026.07.09 | ₩4,961 | ₩5,136 | ₩4,800 | ₩4,881 | -1.62% | 15.8만 |
|---|
| 2026.07.08 | ₩4,707 | ₩5,122 | ₩4,599 | ₩4,961 | +5.41% | 34.2만 |
|---|
| 2026.07.07 | ₩4,787 | ₩4,881 | ₩4,532 | ₩4,680 | -2.24% | 33.1만 |
|---|
| 2026.07.06 | ₩4,505 | ₩4,961 | ₩4,492 | ₩4,693 | +4.17% | 35.9만 |
|---|
| 2026.07.02 | ₩4,680 | ₩4,720 | ₩4,170 | ₩4,371 | -6.59% | 21.7만 |
|---|
| 2026.07.01 | ₩4,385 | ₩4,707 | ₩4,371 | ₩4,653 | +6.12% | 17.7만 |
|---|
| 2026.06.30 | ₩4,117 | ₩4,492 | ₩4,117 | ₩4,345 | +5.54% | 13.9만 |
|---|
| 2026.06.29 | ₩4,184 | ₩4,291 | ₩4,117 | ₩4,157 | -0.64% | 12.2만 |
|---|
| 2026.06.26 | ₩3,969 | ₩4,184 | ₩3,956 | ₩4,103 | +3.38% | 9.6만 |
|---|
| 2026.06.25 | ₩4,130 | ₩4,264 | ₩3,942 | ₩3,982 | -3.57% | 13.4만 |
|---|
| 2026.06.24 | ₩3,996 | ₩4,170 | ₩3,875 | ₩4,063 | +1.68% | 7.1만 |
|---|
| 2026.06.23 | ₩4,036 | ₩4,237 | ₩3,982 | ₩4,009 | -0.66% | 12.3만 |
|---|
| 2026.06.22 | ₩3,902 | ₩4,143 | ₩3,902 | ₩4,036 | +3.44% | 7.3만 |
|---|
| 2026.06.18 | ₩3,781 | ₩3,956 | ₩3,755 | ₩3,889 | +2.84% | 5.5만 |
|---|
| 2026.06.17 | ₩3,848 | ₩3,915 | ₩3,674 | ₩3,755 | -2.44% | 6.7만 |
|---|
| 2026.06.16 | ₩3,741 | ₩3,889 | ₩3,647 | ₩3,795 | +1.43% | 10.3만 |
|---|
| 2026.06.15 | ₩3,835 | ₩3,996 | ₩3,634 | ₩3,674 | -4.20% | 13.5만 |
|---|
| 2026.06.12 | ₩3,728 | ₩3,875 | ₩3,527 | ₩3,714 | -0.36% | 19.2만 |
|---|
| 2026.06.11 | ₩3,835 | ₩3,915 | ₩3,486 | ₩3,674 | -4.20% | 42.2만 |
|---|
| 2026.06.10 | ₩4,036 | ₩4,170 | ₩3,862 | ₩3,862 | -4.32% | 26.2만 |
|---|
| 2026.06.09 | ₩4,157 | ₩4,331 | ₩3,929 | ₩4,117 | -0.97% | 30.1만 |
|---|
| 2026.06.08 | ₩4,210 | ₩4,224 | ₩4,090 | ₩4,143 | -1.59% | 9.2만 |
|---|
| 2026.06.05 | ₩4,398 | ₩4,398 | ₩4,076 | ₩4,130 | -6.10% | 17.8만 |
|---|
| 2026.06.04 | ₩4,519 | ₩4,519 | ₩4,345 | ₩4,371 | -3.26% | 10.2만 |
|---|
| 2026.06.03 | ₩4,398 | ₩4,626 | ₩4,264 | ₩4,438 | +0.91% | 14.3만 |
|---|
| 2026.06.02 | ₩4,371 | ₩4,572 | ₩4,291 | ₩4,385 | +0.31% | 21.2만 |
|---|
| 2026.06.01 | ₩4,492 | ₩4,532 | ₩4,264 | ₩4,438 | -1.19% | 74.5만 |
|---|
| 2026.05.29 | ₩4,921 | ₩4,921 | ₩4,666 | ₩4,881 | -0.82% | 14.4만 |
|---|
| 2026.05.28 | ₩4,693 | ₩4,948 | ₩4,640 | ₩4,800 | +2.29% | 20.2만 |
|---|
| 2026.05.27 | ₩4,626 | ₩4,894 | ₩4,586 | ₩4,867 | +5.22% | 21.6만 |
|---|
| 2026.05.26 | ₩4,640 | ₩4,760 | ₩4,505 | ₩4,586 | -1.16% | 18.8만 |
|---|
| 2026.05.22 | ₩4,626 | ₩4,827 | ₩4,492 | ₩4,680 | +1.16% | 49.2만 |
|---|
| 2026.05.21 | ₩5,149 | ₩5,216 | ₩4,908 | ₩4,988 | -3.12% | 19.7만 |
|---|
| 2026.05.20 | ₩4,733 | ₩5,323 | ₩4,559 | ₩5,203 | +9.92% | 47.3만 |
|---|
| 2026.05.19 | ₩4,586 | ₩4,733 | ₩4,492 | ₩4,707 | +2.63% | 18.5만 |
|---|
| 2026.05.18 | ₩4,170 | ₩4,559 | ₩4,170 | ₩4,492 | +7.72% | 36.7만 |
|---|
| 2026.05.15 | ₩5,337 | ₩5,471 | ₩3,996 | ₩4,050 | -24.12% | 166.7만 |
|---|
| 2026.05.14 | ₩5,498 | ₩5,820 | ₩5,390 | ₩5,431 | -1.22% | 28.5만 |
|---|
| 2026.05.13 | ₩5,538 | ₩5,672 | ₩5,417 | ₩5,605 | +1.21% | 8.7만 |
|---|
| 2026.05.12 | ₩5,605 | ₩5,632 | ₩5,390 | ₩5,471 | -2.39% | 8.5만 |
|---|
| 2026.05.11 | ₩5,659 | ₩5,779 | ₩5,538 | ₩5,578 | -1.42% | 9.6만 |
|---|
| 2026.05.08 | ₩5,605 | ₩5,632 | ₩5,431 | ₩5,618 | +0.24% | 7.9만 |
|---|
| 2026.05.07 | ₩5,605 | ₩5,726 | ₩5,417 | ₩5,498 | -1.91% | 9.8만 |
|---|
| 2026.05.06 | ₩5,565 | ₩5,645 | ₩5,377 | ₩5,565 | 0.00% | 20.5만 |
|---|
| 2026.05.05 | ₩5,417 | ₩5,484 | ₩5,310 | ₩5,457 | +0.74% | 5.5만 |
|---|
| 2026.05.04 | ₩5,565 | ₩5,699 | ₩5,457 | ₩5,484 | -1.45% | 7.7만 |
|---|
| 2026.05.01 | ₩5,592 | ₩5,672 | ₩5,511 | ₩5,605 | +0.24% | 10.2만 |
|---|
| 2026.04.30 | ₩5,404 | ₩5,672 | ₩5,377 | ₩5,605 | +3.72% | 9.8만 |
|---|
| 2026.04.29 | ₩5,457 | ₩5,457 | ₩5,310 | ₩5,390 | -1.23% | 5.6만 |
|---|
| 2026.04.28 | ₩5,283 | ₩5,457 | ₩5,243 | ₩5,444 | +3.05% | 11.5만 |
|---|
| 2026.04.27 | ₩5,203 | ₩5,457 | ₩5,203 | ₩5,404 | +3.87% | 11.8만 |
|---|
| 2026.04.24 | ₩4,988 | ₩5,350 | ₩4,975 | ₩5,203 | +4.30% | 18.9만 |
|---|
| 2026.04.23 | ₩5,297 | ₩5,323 | ₩4,975 | ₩5,002 | -5.57% | 27.8만 |
|---|
| 2026.04.22 | ₩5,350 | ₩5,350 | ₩5,162 | ₩5,243 | -2.01% | 18.4만 |
|---|
| 2026.04.21 | ₩5,498 | ₩5,498 | ₩5,216 | ₩5,350 | -2.68% | 28.9만 |
|---|
| 2026.04.20 | ₩5,940 | ₩5,940 | ₩5,364 | ₩5,390 | -9.26% | 40만 |
|---|
| 2026.04.17 | ₩5,846 | ₩6,088 | ₩5,846 | ₩5,940 | +1.61% | 11.8만 |
|---|
| 2026.04.16 | ₩6,249 | ₩6,249 | ₩5,699 | ₩5,793 | -7.30% | 20.2만 |
|---|
| 2026.04.15 | ₩6,155 | ₩6,235 | ₩6,007 | ₩6,195 | +0.65% | 12.9만 |
|---|
| 2026.04.14 | ₩5,940 | ₩6,195 | ₩5,846 | ₩6,088 | +2.48% | 14.6만 |
|---|
| 2026.04.13 | ₩5,712 | ₩6,034 | ₩5,632 | ₩5,873 | +2.82% | 8.2만 |
|---|
| 2026.04.10 | ₩6,168 | ₩6,168 | ₩5,645 | ₩5,739 | -6.96% | 13.9만 |
|---|
| 2026.04.09 | ₩5,873 | ₩6,182 | ₩5,806 | ₩6,088 | +3.65% | 20.5만 |
|---|
| 2026.04.08 | ₩6,034 | ₩6,061 | ₩5,766 | ₩5,940 | -1.56% | 9.4만 |
|---|
| 2026.04.07 | ₩5,739 | ₩5,980 | ₩5,525 | ₩5,940 | +3.50% | 13.2만 |
|---|
| 2026.04.06 | ₩5,431 | ₩5,820 | ₩5,417 | ₩5,793 | +6.67% | 9.4만 |
|---|
| 2026.04.02 | ₩5,390 | ₩5,551 | ₩5,283 | ₩5,498 | +1.99% | 11.2만 |
|---|
| 2026.04.01 | ₩5,565 | ₩5,712 | ₩5,471 | ₩5,551 | -0.24% | 8.7만 |
|---|
| 2026.03.31 | ₩5,592 | ₩5,766 | ₩5,511 | ₩5,618 | +0.48% | 12.8만 |
|---|
| 2026.03.30 | ₩5,055 | ₩5,551 | ₩4,975 | ₩5,538 | +9.55% | 14.8만 |
|---|
| 2026.03.27 | ₩5,230 | ₩5,364 | ₩4,988 | ₩5,028 | -3.85% | 31.3만 |
|---|
| 2026.03.26 | ₩5,431 | ₩5,498 | ₩5,162 | ₩5,216 | -3.95% | 13.9만 |
|---|
| 2026.03.25 | ₩5,618 | ₩5,833 | ₩5,310 | ₩5,431 | -3.34% | 18.4만 |
|---|
| 2026.03.24 | ₩5,632 | ₩5,685 | ₩5,444 | ₩5,498 | -2.38% | 10.4만 |
|---|
| 2026.03.23 | ₩5,618 | ₩5,846 | ₩5,605 | ₩5,699 | +1.43% | 17.4만 |
|---|
| 2026.03.20 | ₩6,047 | ₩6,047 | ₩5,565 | ₩5,605 | -7.32% | 19.1만 |
|---|
| 2026.03.19 | ₩5,672 | ₩6,101 | ₩5,645 | ₩6,061 | +6.86% | 22.1만 |
|---|
| 2026.03.18 | ₩6,007 | ₩6,088 | ₩5,511 | ₩5,779 | -3.79% | 29.2만 |
|---|
| 2026.03.17 | ₩5,927 | ₩6,168 | ₩5,833 | ₩6,101 | +2.94% | 45.7만 |
|---|
| 2026.03.16 | ₩5,779 | ₩5,860 | ₩5,592 | ₩5,833 | +0.93% | 12.9만 |
|---|
| 2026.03.13 | ₩5,779 | ₩5,954 | ₩5,444 | ₩5,659 | -2.09% | 36.1만 |
|---|
| 2026.03.12 | ₩5,846 | ₩5,846 | ₩5,498 | ₩5,766 | -1.38% | 17.2만 |
|---|
| 2026.03.11 | ₩5,122 | ₩5,833 | ₩5,122 | ₩5,820 | +13.61% | 61만 |
|---|
| 2026.03.10 | ₩5,042 | ₩5,364 | ₩5,042 | ₩5,109 | +1.33% | 17.5만 |
|---|
| 2026.03.09 | ₩5,095 | ₩5,323 | ₩4,935 | ₩5,042 | -1.05% | 37.5만 |
|---|
| 2026.03.06 | ₩5,310 | ₩5,310 | ₩4,948 | ₩5,176 | -2.53% | 18.8만 |
|---|
| 2026.03.05 | ₩5,457 | ₩5,551 | ₩5,323 | ₩5,377 | -1.47% | 6.2만 |
|---|
| 2026.03.04 | ₩5,297 | ₩5,699 | ₩5,149 | ₩5,457 | +3.04% | 24.5만 |
|---|
| 2026.03.03 | ₩5,390 | ₩5,659 | ₩5,055 | ₩5,390 | 0.00% | 25.8만 |
|---|
| 2026.03.02 | ₩5,069 | ₩5,431 | ₩4,841 | ₩5,390 | +6.35% | 31.1만 |
|---|
| 2026.02.27 | ₩5,297 | ₩5,297 | ₩5,015 | ₩5,122 | -3.29% | 17.8만 |
|---|
| 2026.02.26 | ₩5,256 | ₩5,404 | ₩5,082 | ₩5,364 | +2.04% | 15.6만 |
|---|
| 2026.02.25 | ₩5,015 | ₩5,283 | ₩4,894 | ₩5,230 | +4.28% | 22.1만 |
|---|
| 2026.02.24 | ₩5,002 | ₩5,162 | ₩4,827 | ₩4,921 | -1.61% | 15.1만 |
|---|
| 2026.02.23 | ₩5,230 | ₩5,243 | ₩4,988 | ₩5,042 | -3.59% | 18.2만 |
|---|
| 2026.02.20 | ₩5,471 | ₩5,525 | ₩5,243 | ₩5,256 | -3.92% | 14.6만 |
|---|
| 2026.02.19 | ₩5,390 | ₩5,565 | ₩5,297 | ₩5,538 | +2.74% | 12.2만 |
|---|
| 2026.02.18 | ₩5,297 | ₩5,431 | ₩5,122 | ₩5,350 | +1.01% | 14.7만 |
|---|
| 2026.02.17 | ₩5,431 | ₩5,618 | ₩4,921 | ₩5,323 | -1.98% | 33.3만 |
|---|
| 2026.02.13 | ₩5,471 | ₩5,645 | ₩5,390 | ₩5,457 | -0.25% | 17.5만 |
|---|
| 2026.02.12 | ₩5,618 | ₩5,618 | ₩5,377 | ₩5,498 | -2.15% | 16만 |
|---|
| 2026.02.11 | ₩5,645 | ₩5,712 | ₩5,404 | ₩5,645 | 0.00% | 27.4만 |
|---|
| 2026.02.10 | ₩5,672 | ₩5,927 | ₩5,618 | ₩5,685 | +0.24% | 14.1만 |
|---|
| 2026.02.09 | ₩5,538 | ₩5,806 | ₩5,417 | ₩5,712 | +3.15% | 22.3만 |
|---|
| 2026.02.06 | ₩5,538 | ₩5,685 | ₩5,431 | ₩5,605 | +1.21% | 19.6만 |
|---|
| 2026.02.05 | ₩5,525 | ₩5,632 | ₩5,431 | ₩5,592 | +1.21% | 23.3만 |
|---|
| 2026.02.04 | ₩5,739 | ₩5,833 | ₩5,525 | ₩5,659 | -1.40% | 18.3만 |
|---|
| 2026.02.03 | ₩5,846 | ₩5,846 | ₩5,685 | ₩5,806 | -0.69% | 17.9만 |
|---|
| 2026.02.02 | ₩5,766 | ₩6,034 | ₩5,632 | ₩5,994 | +3.95% | 18.1만 |
|---|
| 2026.01.30 | ₩5,793 | ₩5,913 | ₩5,659 | ₩5,766 | -0.46% | 24.6만 |
|---|
| 2026.01.29 | ₩6,262 | ₩6,316 | ₩5,726 | ₩5,779 | -7.71% | 36.9만 |
|---|
| 2026.01.28 | ₩6,624 | ₩6,919 | ₩6,088 | ₩6,275 | -5.26% | 82.7만 |
|---|
| 2026.01.27 | ₩6,168 | ₩6,718 | ₩6,034 | ₩6,557 | +6.30% | 256.9만 |
|---|
| 2026.01.26 | ₩6,101 | ₩6,302 | ₩5,873 | ₩6,208 | +1.76% | 43.4만 |
|---|
| 2026.01.23 | ₩5,900 | ₩5,980 | ₩5,766 | ₩5,833 | -1.14% | 19.2만 |
|---|
| 2026.01.22 | ₩5,712 | ₩6,115 | ₩5,659 | ₩5,913 | +3.52% | 39.2만 |
|---|
| 2026.01.21 | ₩5,820 | ₩5,913 | ₩5,592 | ₩5,645 | -3.00% | 40만 |
|---|
| 2026.01.20 | ₩5,618 | ₩6,047 | ₩5,498 | ₩5,860 | +4.30% | 63.7만 |
|---|
| 2026.01.16 | ₩6,034 | ₩6,074 | ₩5,525 | ₩5,752 | -4.67% | 75.6만 |
|---|
| 2026.01.15 | ₩6,356 | ₩6,436 | ₩5,980 | ₩6,021 | -5.27% | 119.4만 |
|---|
| 2026.01.14 | ₩6,436 | ₩6,959 | ₩6,369 | ₩6,517 | +1.25% | 546.9만 |
|---|
| 2026.01.13 | ₩16,037 | ₩16,225 | ₩12,149 | ₩14,643 | -8.70% | 741.8만 |
|---|
| 2026.01.12 | ₩9,936 | ₩10,499 | ₩9,507 | ₩10,244 | +3.10% | 7.3만 |
|---|
| 2026.01.09 | ₩10,244 | ₩10,285 | ₩9,386 | ₩9,722 | -5.10% | 4.7만 |
|---|
| 2026.01.08 | ₩9,668 | ₩10,285 | ₩9,386 | ₩9,762 | +0.97% | 10.6만 |
|---|
| 2026.01.07 | ₩9,654 | ₩9,815 | ₩9,333 | ₩9,561 | -0.97% | 6.7만 |
|---|
| 2026.01.06 | ₩10,298 | ₩10,942 | ₩9,333 | ₩9,614 | -6.64% | 12.5만 |
|---|
| 2026.01.05 | ₩9,695 | ₩10,928 | ₩9,681 | ₩10,258 | +5.81% | 12.1만 |
|---|
| 2026.01.02 | ₩9,681 | ₩9,829 | ₩9,225 | ₩9,614 | -0.69% | 7.6만 |
|---|
| 2025.12.31 | ₩10,164 | ₩10,191 | ₩9,440 | ₩9,534 | -6.20% | 7.8만 |
|---|
| 2025.12.30 | ₩9,520 | ₩10,419 | ₩9,440 | ₩10,177 | +6.90% | 6.9만 |
|---|
| 2025.12.29 | ₩9,976 | ₩10,392 | ₩9,252 | ₩9,453 | -5.24% | 12.1만 |
|---|
| 2025.12.26 | ₩10,848 | ₩11,089 | ₩10,258 | ₩10,379 | -4.33% | 3.9만 |
|---|
| 2025.12.24 | ₩10,043 | ₩11,183 | ₩9,802 | ₩10,848 | +8.01% | 7.9만 |
|---|
| 2025.12.23 | ₩9,064 | ₩10,727 | ₩8,783 | ₩10,124 | +11.69% | 33.6만 |
|---|
| 2025.12.22 | ₩12,135 | ₩13,047 | ₩11,974 | ₩13,047 | +7.51% | 2.2만 |
|---|
| 2025.12.19 | ₩12,082 | ₩12,430 | ₩12,001 | ₩12,001 | -0.67% | 1.8만 |
|---|
| 2025.12.18 | ₩11,800 | ₩12,350 | ₩11,800 | ₩12,082 | +2.39% | 1.5만 |
|---|
| 2025.12.17 | ₩11,666 | ₩12,551 | ₩11,666 | ₩11,706 | +0.34% | 2.5만 |
|---|
| 2025.12.16 | ₩11,666 | ₩11,974 | ₩11,465 | ₩11,666 | 0.00% | 3.1만 |
|---|
| 2025.12.15 | ₩13,114 | ₩13,114 | ₩11,974 | ₩12,041 | -8.18% | 3.2만 |
|---|
| 2025.12.12 | ₩13,811 | ₩13,825 | ₩12,792 | ₩12,792 | -7.38% | 5.4만 |
|---|
| 2025.12.11 | ₩15,166 | ₩15,166 | ₩13,409 | ₩13,825 | -8.84% | 8.5만 |
|---|
| 2025.12.10 | ₩16,976 | ₩17,311 | ₩14,750 | ₩15,166 | -10.66% | 9.7만 |
|---|
| 2025.12.09 | ₩17,029 | ₩17,552 | ₩15,890 | ₩16,466 | -3.31% | 6.6만 |
|---|
| 2025.12.08 | ₩15,581 | ₩17,016 | ₩15,420 | ₩16,828 | +8.00% | 5.1만 |
|---|
| 2025.12.05 | ₩16,386 | ₩16,480 | ₩15,259 | ₩15,273 | -6.79% | 5만 |
|---|
| 2025.12.04 | ₩16,828 | ₩16,869 | ₩15,662 | ₩16,413 | -2.47% | 5.4만 |
|---|
| 2025.12.03 | ₩13,610 | ₩17,432 | ₩13,610 | ₩16,949 | +24.53% | 16.9만 |
|---|
| 2025.12.02 | ₩13,154 | ₩13,422 | ₩12,980 | ₩13,409 | +1.94% | 1.4만 |
|---|
| 2025.12.01 | ₩12,403 | ₩13,262 | ₩12,403 | ₩12,926 | +4.22% | 2.2만 |
|---|
| 2025.11.28 | ₩13,999 | ₩14,106 | ₩12,672 | ₩13,047 | -6.80% | 5.5만 |
|---|
| 2025.11.26 | ₩13,342 | ₩14,053 | ₩13,074 | ₩13,798 | +3.42% | 5.3만 |
|---|
| 2025.11.25 | ₩11,572 | ₩13,329 | ₩11,532 | ₩12,940 | +11.82% | 6만 |
|---|
| 2025.11.24 | ₩11,304 | ₩11,800 | ₩10,741 | ₩11,398 | +0.83% | 7.2만 |
|---|
| 2025.11.21 | ₩9,775 | ₩11,103 | ₩9,520 | ₩10,727 | +9.74% | 3.8만 |
|---|
| 2025.11.20 | ₩10,030 | ₩10,325 | ₩9,292 | ₩9,413 | -6.15% | 2.7만 |
|---|
| 2025.11.19 | ₩10,298 | ₩10,405 | ₩9,467 | ₩9,467 | -8.07% | 4.7만 |
|---|
| 2025.11.18 | ₩10,727 | ₩10,727 | ₩10,164 | ₩10,312 | -3.87% | 4.5만 |
|---|
| 2025.11.17 | ₩12,135 | ₩12,511 | ₩10,821 | ₩10,821 | -10.83% | 6.1만 |
|---|
| 2025.11.14 | ₩12,926 | ₩13,154 | ₩12,216 | ₩12,296 | -4.88% | 3.9만 |
|---|
| 2025.11.13 | ₩13,275 | ₩13,650 | ₩12,645 | ₩13,060 | -1.62% | 5.8만 |
|---|
| 2025.11.12 | ₩13,932 | ₩14,254 | ₩13,449 | ₩13,556 | -2.69% | 3만 |
|---|
| 2025.11.11 | ₩14,576 | ₩14,736 | ₩13,972 | ₩14,133 | -3.04% | 3.4만 |
|---|
| 2025.11.10 | ₩15,166 | ₩15,474 | ₩14,482 | ₩14,897 | -1.77% | 2.2만 |
|---|
| 2025.11.07 | ₩13,329 | ₩15,487 | ₩13,329 | ₩15,166 | +13.78% | 7.4만 |
|---|
| 2025.11.06 | ₩13,704 | ₩13,704 | ₩13,168 | ₩13,181 | -3.82% | 1.4만 |
|---|
| 2025.11.05 | ₩13,959 | ₩13,959 | ₩13,489 | ₩13,704 | -1.83% | 1.7만 |
|---|
| 2025.11.04 | ₩13,329 | ₩14,173 | ₩12,967 | ₩13,516 | +1.41% | 4만 |
|---|
| 2025.11.03 | ₩14,549 | ₩14,683 | ₩13,114 | ₩13,409 | -7.83% | 7.2만 |
|---|
| 2025.10.31 | ₩15,233 | ₩15,528 | ₩14,495 | ₩14,750 | -3.17% | 4만 |
|---|
| 2025.10.30 | ₩16,372 | ₩18,008 | ₩15,152 | ₩15,233 | -6.96% | 5.8만 |
|---|
| 2025.10.29 | ₩17,941 | ₩17,941 | ₩16,667 | ₩16,681 | -7.03% | 5.7만 |
|---|
| 2025.10.28 | ₩18,008 | ₩18,504 | ₩17,700 | ₩17,888 | -0.67% | 3.7만 |
|---|
| 2025.10.27 | ₩18,478 | ₩18,639 | ₩17,794 | ₩17,995 | -2.61% | 5.3만 |
|---|
| 2025.10.24 | ₩17,673 | ₩18,639 | ₩16,976 | ₩18,491 | +4.63% | 8.2만 |
|---|
| 2025.10.23 | ₩16,118 | ₩18,236 | ₩15,957 | ₩17,619 | +9.32% | 10.6만 |
|---|
| 2025.10.22 | ₩17,298 | ₩17,646 | ₩15,756 | ₩16,158 | -6.59% | 16.6만 |
|---|
| 2025.10.21 | ₩17,298 | ₩19,684 | ₩16,506 | ₩17,123 | -1.01% | 47.9만 |
|---|
| 2025.10.20 | ₩16,091 | ₩16,560 | ₩15,916 | ₩16,279 | +1.17% | 4.7만 |
|---|
| 2025.10.17 | ₩16,520 | ₩16,520 | ₩15,635 | ₩15,890 | -3.81% | 4.7만 |
|---|
| 2025.10.16 | ₩16,010 | ₩17,110 | ₩15,823 | ₩16,520 | +3.18% | 5.5만 |
|---|
| 2025.10.15 | ₩15,326 | ₩15,796 | ₩15,112 | ₩15,715 | +2.54% | 5.7만 |
|---|
| 2025.10.14 | ₩15,018 | ₩15,662 | ₩14,428 | ₩15,313 | +1.96% | 5.8만 |
|---|
| 2025.10.13 | ₩16,627 | ₩16,801 | ₩15,005 | ₩15,139 | -8.95% | 12.8만 |
|---|
| 2025.10.10 | ₩17,003 | ₩17,391 | ₩16,305 | ₩16,627 | -2.21% | 6.3만 |
|---|