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 | ₩5,293 | ₩5,360 | ₩5,239 | ₩5,239 | -1.01% | 2.3만 |
| 2026.10.08 | ₩5,427 | ₩5,427 | ₩5,186 | ₩5,253 | -3.21% | 4.9만 |
| 2026.10.07 | ₩5,360 | ₩5,494 | ₩5,239 | ₩5,360 | 0.00% | 8.4만 |
| 2026.10.06 | ₩5,628 | ₩5,668 | ₩5,347 | ₩5,387 | -4.29% | 6.9만 |
| 2026.10.05 | ₩5,414 | ₩5,655 | ₩5,280 | ₩5,601 | +3.47% | 5.9만 |
| 2026.10.02 | ₩5,588 | ₩5,802 | ₩5,373 | ₩5,414 | -3.12% | 10.5만 |
| 2026.10.01 | ₩5,775 | ₩5,775 | ₩5,507 | ₩5,507 | -4.64% | 6.2만 |
| 2026.09.30 | ₩5,467 | ₩5,816 | ₩5,373 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,735 |
| +4.90% |
| 8.8만 |
| 2026.09.29 | ₩5,628 | ₩5,628 | ₩5,320 | ₩5,467 | -2.86% | 18.2만 |
|---|
| 2026.09.28 | ₩5,641 | ₩5,896 | ₩5,373 | ₩5,574 | -1.19% | 29.3만 |
|---|
| 2026.09.25 | ₩5,816 | ₩5,856 | ₩5,588 | ₩5,789 | -0.46% | 14만 |
|---|
| 2026.09.24 | ₩5,467 | ₩5,936 | ₩5,347 | ₩5,735 | +4.90% | 24.2만 |
|---|
| 2026.09.23 | ₩5,373 | ₩5,601 | ₩5,333 | ₩5,373 | 0.00% | 6.5만 |
|---|
| 2026.09.22 | ₩5,561 | ₩5,856 | ₩5,253 | ₩5,481 | -1.45% | 18.9만 |
|---|
| 2026.09.21 | ₩5,574 | ₩5,655 | ₩5,400 | ₩5,561 | -0.24% | 16.8만 |
|---|
| 2026.09.18 | ₩5,588 | ₩5,869 | ₩5,400 | ₩5,641 | +0.96% | 27만 |
|---|
| 2026.09.17 | ₩4,784 | ₩5,829 | ₩4,784 | ₩5,655 | +18.21% | 50만 |
|---|
| 2026.09.16 | ₩4,784 | ₩4,851 | ₩4,717 | ₩4,770 | -0.28% | 6.6만 |
|---|
| 2026.09.15 | ₩4,784 | ₩4,797 | ₩4,663 | ₩4,797 | +0.28% | 6.7만 |
|---|
| 2026.09.14 | ₩4,797 | ₩4,891 | ₩4,770 | ₩4,770 | -0.56% | 9.6만 |
|---|
| 2026.09.11 | ₩4,931 | ₩5,052 | ₩4,837 | ₩4,864 | -1.36% | 7.5만 |
|---|
| 2026.09.10 | ₩4,797 | ₩4,891 | ₩4,797 | ₩4,824 | +0.56% | 3.9만 |
|---|
| 2026.09.09 | ₩4,851 | ₩5,025 | ₩4,757 | ₩4,864 | +0.28% | 12.6만 |
|---|
| 2026.09.08 | ₩4,784 | ₩4,851 | ₩4,583 | ₩4,797 | +0.28% | 14.5만 |
|---|
| 2026.09.04 | ₩4,663 | ₩4,824 | ₩4,636 | ₩4,784 | +2.59% | 10.8만 |
|---|
| 2026.09.03 | ₩4,851 | ₩4,864 | ₩4,677 | ₩4,730 | -2.49% | 6.8만 |
|---|
| 2026.09.02 | ₩4,797 | ₩5,038 | ₩4,784 | ₩4,784 | -0.28% | 9.5만 |
|---|
| 2026.09.01 | ₩4,864 | ₩4,891 | ₩4,690 | ₩4,864 | 0.00% | 10.9만 |
|---|
| 2026.08.31 | ₩4,985 | ₩5,092 | ₩4,650 | ₩4,811 | -3.49% | 26.1만 |
|---|
| 2026.08.28 | ₩4,971 | ₩5,038 | ₩4,824 | ₩4,998 | +0.54% | 23.5만 |
|---|
| 2026.08.27 | ₩5,266 | ₩5,293 | ₩4,824 | ₩4,971 | -5.60% | 39.4만 |
|---|
| 2026.08.26 | ₩4,891 | ₩5,467 | ₩4,878 | ₩5,400 | +10.41% | 27.8만 |
|---|
| 2026.08.25 | ₩4,837 | ₩5,494 | ₩4,757 | ₩5,052 | +4.43% | 66.4만 |
|---|
| 2026.08.24 | ₩5,427 | ₩5,427 | ₩4,623 | ₩4,636 | -14.57% | 871.7만 |
|---|
| 2026.08.21 | ₩5,347 | ₩5,601 | ₩5,320 | ₩5,454 | +2.01% | 15만 |
|---|
| 2026.08.20 | ₩5,320 | ₩5,601 | ₩5,226 | ₩5,266 | -1.01% | 25.6만 |
|---|
| 2026.08.19 | ₩4,770 | ₩5,387 | ₩4,770 | ₩5,306 | +11.24% | 32만 |
|---|
| 2026.08.18 | ₩4,583 | ₩4,824 | ₩4,516 | ₩4,730 | +3.22% | 7.1만 |
|---|
| 2026.08.17 | ₩4,636 | ₩4,690 | ₩4,543 | ₩4,543 | -2.02% | 5.9만 |
|---|
| 2026.08.14 | ₩4,677 | ₩4,677 | ₩4,502 | ₩4,610 | -1.43% | 4.1만 |
|---|
| 2026.08.13 | ₩4,583 | ₩4,744 | ₩4,516 | ₩4,610 | +0.58% | 8.2만 |
|---|
| 2026.08.12 | ₩4,677 | ₩4,677 | ₩4,502 | ₩4,569 | -2.29% | 5.9만 |
|---|
| 2026.08.11 | ₩4,650 | ₩4,797 | ₩4,569 | ₩4,623 | -0.58% | 6.3만 |
|---|
| 2026.08.10 | ₩4,891 | ₩4,891 | ₩4,543 | ₩4,543 | -7.12% | 9만 |
|---|
| 2026.08.07 | ₩4,730 | ₩4,931 | ₩4,636 | ₩4,878 | +3.12% | 15.4만 |
|---|
| 2026.08.06 | ₩4,703 | ₩4,918 | ₩4,596 | ₩4,623 | -1.71% | 20.9만 |
|---|
| 2026.08.05 | ₩4,797 | ₩4,851 | ₩4,529 | ₩4,690 | -2.23% | 21.6만 |
|---|
| 2026.08.04 | ₩4,569 | ₩4,797 | ₩4,395 | ₩4,516 | -1.17% | 14.5만 |
|---|
| 2026.08.03 | ₩4,663 | ₩4,837 | ₩4,382 | ₩4,502 | -3.45% | 14.5만 |
|---|
| 2026.07.31 | ₩4,851 | ₩4,851 | ₩4,556 | ₩4,610 | -4.97% | 6.2만 |
|---|
| 2026.07.30 | ₩4,677 | ₩5,079 | ₩4,610 | ₩4,864 | +4.01% | 7.2만 |
|---|
| 2026.07.29 | ₩4,851 | ₩4,851 | ₩4,543 | ₩4,556 | -6.08% | 4.6만 |
|---|
| 2026.07.28 | ₩4,770 | ₩4,864 | ₩4,543 | ₩4,650 | -2.53% | 5.1만 |
|---|
| 2026.07.27 | ₩4,891 | ₩4,945 | ₩4,636 | ₩4,757 | -2.74% | 4.6만 |
|---|
| 2026.07.24 | ₩4,985 | ₩4,985 | ₩4,690 | ₩4,797 | -3.76% | 6.4만 |
|---|
| 2026.07.23 | ₩4,717 | ₩5,052 | ₩4,717 | ₩4,985 | +5.68% | 3.7만 |
|---|
| 2026.07.22 | ₩5,012 | ₩5,025 | ₩4,744 | ₩4,824 | -3.74% | 6.1만 |
|---|
| 2026.07.21 | ₩4,958 | ₩5,159 | ₩4,837 | ₩5,025 | +1.35% | 4만 |
|---|
| 2026.07.20 | ₩5,079 | ₩5,239 | ₩4,811 | ₩4,891 | -3.69% | 9.7만 |
|---|
| 2026.07.17 | ₩5,146 | ₩5,253 | ₩4,998 | ₩4,998 | -2.86% | 8.8만 |
|---|
| 2026.07.16 | ₩5,239 | ₩5,239 | ₩4,878 | ₩5,159 | -1.53% | 16.5만 |
|---|
| 2026.07.15 | ₩4,971 | ₩5,360 | ₩4,971 | ₩5,280 | +6.20% | 13.1만 |
|---|
| 2026.07.14 | ₩5,038 | ₩5,052 | ₩4,837 | ₩4,958 | -1.60% | 19.3만 |
|---|
| 2026.07.13 | ₩5,293 | ₩5,333 | ₩4,971 | ₩5,025 | -5.06% | 21.8만 |
|---|
| 2026.07.10 | ₩5,025 | ₩5,360 | ₩4,931 | ₩5,280 | +5.07% | 31.4만 |
|---|
| 2026.07.09 | ₩4,958 | ₩5,132 | ₩4,797 | ₩4,878 | -1.62% | 15.8만 |
|---|
| 2026.07.08 | ₩4,703 | ₩5,119 | ₩4,596 | ₩4,958 | +5.41% | 34.2만 |
|---|
| 2026.07.07 | ₩4,784 | ₩4,878 | ₩4,529 | ₩4,677 | -2.24% | 33.1만 |
|---|
| 2026.07.06 | ₩4,502 | ₩4,958 | ₩4,489 | ₩4,690 | +4.17% | 35.9만 |
|---|
| 2026.07.02 | ₩4,677 | ₩4,717 | ₩4,167 | ₩4,368 | -6.59% | 21.7만 |
|---|
| 2026.07.01 | ₩4,382 | ₩4,703 | ₩4,368 | ₩4,650 | +6.12% | 17.7만 |
|---|
| 2026.06.30 | ₩4,114 | ₩4,489 | ₩4,114 | ₩4,342 | +5.54% | 13.9만 |
|---|
| 2026.06.29 | ₩4,181 | ₩4,288 | ₩4,114 | ₩4,154 | -0.64% | 12.2만 |
|---|
| 2026.06.26 | ₩3,966 | ₩4,181 | ₩3,953 | ₩4,100 | +3.38% | 9.6만 |
|---|
| 2026.06.25 | ₩4,127 | ₩4,261 | ₩3,940 | ₩3,980 | -3.57% | 13.4만 |
|---|
| 2026.06.24 | ₩3,993 | ₩4,167 | ₩3,873 | ₩4,060 | +1.68% | 7.1만 |
|---|
| 2026.06.23 | ₩4,033 | ₩4,234 | ₩3,980 | ₩4,007 | -0.66% | 12.3만 |
|---|
| 2026.06.22 | ₩3,899 | ₩4,141 | ₩3,899 | ₩4,033 | +3.44% | 7.3만 |
|---|
| 2026.06.18 | ₩3,779 | ₩3,953 | ₩3,752 | ₩3,886 | +2.84% | 5.5만 |
|---|
| 2026.06.17 | ₩3,846 | ₩3,913 | ₩3,672 | ₩3,752 | -2.44% | 6.7만 |
|---|
| 2026.06.16 | ₩3,739 | ₩3,886 | ₩3,645 | ₩3,792 | +1.43% | 10.3만 |
|---|
| 2026.06.15 | ₩3,832 | ₩3,993 | ₩3,631 | ₩3,672 | -4.20% | 13.5만 |
|---|
| 2026.06.12 | ₩3,725 | ₩3,873 | ₩3,524 | ₩3,712 | -0.36% | 19.2만 |
|---|
| 2026.06.11 | ₩3,832 | ₩3,913 | ₩3,484 | ₩3,672 | -4.20% | 42.2만 |
|---|
| 2026.06.10 | ₩4,033 | ₩4,167 | ₩3,859 | ₩3,859 | -4.32% | 26.2만 |
|---|
| 2026.06.09 | ₩4,154 | ₩4,328 | ₩3,926 | ₩4,114 | -0.97% | 30.1만 |
|---|
| 2026.06.08 | ₩4,208 | ₩4,221 | ₩4,087 | ₩4,141 | -1.59% | 9.2만 |
|---|
| 2026.06.05 | ₩4,395 | ₩4,395 | ₩4,074 | ₩4,127 | -6.10% | 17.8만 |
|---|
| 2026.06.04 | ₩4,516 | ₩4,516 | ₩4,342 | ₩4,368 | -3.26% | 10.2만 |
|---|
| 2026.06.03 | ₩4,395 | ₩4,623 | ₩4,261 | ₩4,435 | +0.91% | 14.3만 |
|---|
| 2026.06.02 | ₩4,368 | ₩4,569 | ₩4,288 | ₩4,382 | +0.31% | 21.2만 |
|---|
| 2026.06.01 | ₩4,489 | ₩4,529 | ₩4,261 | ₩4,435 | -1.19% | 74.5만 |
|---|
| 2026.05.29 | ₩4,918 | ₩4,918 | ₩4,663 | ₩4,878 | -0.82% | 14.4만 |
|---|
| 2026.05.28 | ₩4,690 | ₩4,945 | ₩4,636 | ₩4,797 | +2.29% | 20.2만 |
|---|
| 2026.05.27 | ₩4,623 | ₩4,891 | ₩4,583 | ₩4,864 | +5.22% | 21.6만 |
|---|
| 2026.05.26 | ₩4,636 | ₩4,757 | ₩4,502 | ₩4,583 | -1.16% | 18.8만 |
|---|
| 2026.05.22 | ₩4,623 | ₩4,824 | ₩4,489 | ₩4,677 | +1.16% | 49.2만 |
|---|
| 2026.05.21 | ₩5,146 | ₩5,213 | ₩4,904 | ₩4,985 | -3.12% | 19.7만 |
|---|
| 2026.05.20 | ₩4,730 | ₩5,320 | ₩4,556 | ₩5,199 | +9.92% | 47.3만 |
|---|
| 2026.05.19 | ₩4,583 | ₩4,730 | ₩4,489 | ₩4,703 | +2.63% | 18.5만 |
|---|
| 2026.05.18 | ₩4,167 | ₩4,556 | ₩4,167 | ₩4,489 | +7.72% | 36.7만 |
|---|
| 2026.05.15 | ₩5,333 | ₩5,467 | ₩3,993 | ₩4,047 | -24.12% | 166.7만 |
|---|
| 2026.05.14 | ₩5,494 | ₩5,816 | ₩5,387 | ₩5,427 | -1.22% | 28.5만 |
|---|
| 2026.05.13 | ₩5,534 | ₩5,668 | ₩5,414 | ₩5,601 | +1.21% | 8.7만 |
|---|
| 2026.05.12 | ₩5,601 | ₩5,628 | ₩5,387 | ₩5,467 | -2.39% | 8.5만 |
|---|
| 2026.05.11 | ₩5,655 | ₩5,775 | ₩5,534 | ₩5,574 | -1.42% | 9.6만 |
|---|
| 2026.05.08 | ₩5,601 | ₩5,628 | ₩5,427 | ₩5,615 | +0.24% | 7.9만 |
|---|
| 2026.05.07 | ₩5,601 | ₩5,722 | ₩5,414 | ₩5,494 | -1.91% | 9.8만 |
|---|
| 2026.05.06 | ₩5,561 | ₩5,641 | ₩5,373 | ₩5,561 | 0.00% | 20.5만 |
|---|
| 2026.05.05 | ₩5,414 | ₩5,481 | ₩5,306 | ₩5,454 | +0.74% | 5.5만 |
|---|
| 2026.05.04 | ₩5,561 | ₩5,695 | ₩5,454 | ₩5,481 | -1.45% | 7.7만 |
|---|
| 2026.05.01 | ₩5,588 | ₩5,668 | ₩5,507 | ₩5,601 | +0.24% | 10.2만 |
|---|
| 2026.04.30 | ₩5,400 | ₩5,668 | ₩5,373 | ₩5,601 | +3.72% | 9.8만 |
|---|
| 2026.04.29 | ₩5,454 | ₩5,454 | ₩5,306 | ₩5,387 | -1.23% | 5.6만 |
|---|
| 2026.04.28 | ₩5,280 | ₩5,454 | ₩5,239 | ₩5,440 | +3.05% | 11.5만 |
|---|
| 2026.04.27 | ₩5,199 | ₩5,454 | ₩5,199 | ₩5,400 | +3.87% | 11.8만 |
|---|
| 2026.04.24 | ₩4,985 | ₩5,347 | ₩4,971 | ₩5,199 | +4.30% | 18.9만 |
|---|
| 2026.04.23 | ₩5,293 | ₩5,320 | ₩4,971 | ₩4,998 | -5.57% | 27.8만 |
|---|
| 2026.04.22 | ₩5,347 | ₩5,347 | ₩5,159 | ₩5,239 | -2.01% | 18.4만 |
|---|
| 2026.04.21 | ₩5,494 | ₩5,494 | ₩5,213 | ₩5,347 | -2.68% | 28.9만 |
|---|
| 2026.04.20 | ₩5,936 | ₩5,936 | ₩5,360 | ₩5,387 | -9.26% | 40만 |
|---|
| 2026.04.17 | ₩5,842 | ₩6,084 | ₩5,842 | ₩5,936 | +1.61% | 11.8만 |
|---|
| 2026.04.16 | ₩6,244 | ₩6,244 | ₩5,695 | ₩5,789 | -7.30% | 20.2만 |
|---|
| 2026.04.15 | ₩6,151 | ₩6,231 | ₩6,003 | ₩6,191 | +0.65% | 12.9만 |
|---|
| 2026.04.14 | ₩5,936 | ₩6,191 | ₩5,842 | ₩6,084 | +2.48% | 14.6만 |
|---|
| 2026.04.13 | ₩5,708 | ₩6,030 | ₩5,628 | ₩5,869 | +2.82% | 8.2만 |
|---|
| 2026.04.10 | ₩6,164 | ₩6,164 | ₩5,641 | ₩5,735 | -6.96% | 13.9만 |
|---|
| 2026.04.09 | ₩5,869 | ₩6,177 | ₩5,802 | ₩6,084 | +3.65% | 20.5만 |
|---|
| 2026.04.08 | ₩6,030 | ₩6,057 | ₩5,762 | ₩5,936 | -1.56% | 9.4만 |
|---|
| 2026.04.07 | ₩5,735 | ₩5,976 | ₩5,521 | ₩5,936 | +3.50% | 13.2만 |
|---|
| 2026.04.06 | ₩5,427 | ₩5,816 | ₩5,414 | ₩5,789 | +6.67% | 9.4만 |
|---|
| 2026.04.02 | ₩5,387 | ₩5,548 | ₩5,280 | ₩5,494 | +1.99% | 11.2만 |
|---|
| 2026.04.01 | ₩5,561 | ₩5,708 | ₩5,467 | ₩5,548 | -0.24% | 8.7만 |
|---|
| 2026.03.31 | ₩5,588 | ₩5,762 | ₩5,507 | ₩5,615 | +0.48% | 12.8만 |
|---|
| 2026.03.30 | ₩5,052 | ₩5,548 | ₩4,971 | ₩5,534 | +9.55% | 14.8만 |
|---|
| 2026.03.27 | ₩5,226 | ₩5,360 | ₩4,985 | ₩5,025 | -3.85% | 31.3만 |
|---|
| 2026.03.26 | ₩5,427 | ₩5,494 | ₩5,159 | ₩5,213 | -3.95% | 13.9만 |
|---|
| 2026.03.25 | ₩5,615 | ₩5,829 | ₩5,306 | ₩5,427 | -3.34% | 18.4만 |
|---|
| 2026.03.24 | ₩5,628 | ₩5,682 | ₩5,440 | ₩5,494 | -2.38% | 10.4만 |
|---|
| 2026.03.23 | ₩5,615 | ₩5,842 | ₩5,601 | ₩5,695 | +1.43% | 17.4만 |
|---|
| 2026.03.20 | ₩6,043 | ₩6,043 | ₩5,561 | ₩5,601 | -7.32% | 19.1만 |
|---|
| 2026.03.19 | ₩5,668 | ₩6,097 | ₩5,641 | ₩6,057 | +6.86% | 22.1만 |
|---|
| 2026.03.18 | ₩6,003 | ₩6,084 | ₩5,507 | ₩5,775 | -3.79% | 29.2만 |
|---|
| 2026.03.17 | ₩5,923 | ₩6,164 | ₩5,829 | ₩6,097 | +2.94% | 45.7만 |
|---|
| 2026.03.16 | ₩5,775 | ₩5,856 | ₩5,588 | ₩5,829 | +0.93% | 12.9만 |
|---|
| 2026.03.13 | ₩5,775 | ₩5,950 | ₩5,440 | ₩5,655 | -2.09% | 36.1만 |
|---|
| 2026.03.12 | ₩5,842 | ₩5,842 | ₩5,494 | ₩5,762 | -1.38% | 17.2만 |
|---|
| 2026.03.11 | ₩5,119 | ₩5,829 | ₩5,119 | ₩5,816 | +13.61% | 61만 |
|---|
| 2026.03.10 | ₩5,038 | ₩5,360 | ₩5,038 | ₩5,105 | +1.33% | 17.5만 |
|---|
| 2026.03.09 | ₩5,092 | ₩5,320 | ₩4,931 | ₩5,038 | -1.05% | 37.5만 |
|---|
| 2026.03.06 | ₩5,306 | ₩5,306 | ₩4,945 | ₩5,172 | -2.53% | 18.8만 |
|---|
| 2026.03.05 | ₩5,454 | ₩5,548 | ₩5,320 | ₩5,373 | -1.47% | 6.2만 |
|---|
| 2026.03.04 | ₩5,293 | ₩5,695 | ₩5,146 | ₩5,454 | +3.04% | 24.5만 |
|---|
| 2026.03.03 | ₩5,387 | ₩5,655 | ₩5,052 | ₩5,387 | 0.00% | 25.8만 |
|---|
| 2026.03.02 | ₩5,065 | ₩5,427 | ₩4,837 | ₩5,387 | +6.35% | 31.1만 |
|---|
| 2026.02.27 | ₩5,293 | ₩5,293 | ₩5,012 | ₩5,119 | -3.29% | 17.8만 |
|---|
| 2026.02.26 | ₩5,253 | ₩5,400 | ₩5,079 | ₩5,360 | +2.04% | 15.6만 |
|---|
| 2026.02.25 | ₩5,012 | ₩5,280 | ₩4,891 | ₩5,226 | +4.28% | 22.1만 |
|---|
| 2026.02.24 | ₩4,998 | ₩5,159 | ₩4,824 | ₩4,918 | -1.61% | 15.1만 |
|---|
| 2026.02.23 | ₩5,226 | ₩5,239 | ₩4,985 | ₩5,038 | -3.59% | 18.2만 |
|---|
| 2026.02.20 | ₩5,467 | ₩5,521 | ₩5,239 | ₩5,253 | -3.92% | 14.6만 |
|---|
| 2026.02.19 | ₩5,387 | ₩5,561 | ₩5,293 | ₩5,534 | +2.74% | 12.2만 |
|---|
| 2026.02.18 | ₩5,293 | ₩5,427 | ₩5,119 | ₩5,347 | +1.01% | 14.7만 |
|---|
| 2026.02.17 | ₩5,427 | ₩5,615 | ₩4,918 | ₩5,320 | -1.98% | 33.3만 |
|---|
| 2026.02.13 | ₩5,467 | ₩5,641 | ₩5,387 | ₩5,454 | -0.25% | 17.5만 |
|---|
| 2026.02.12 | ₩5,615 | ₩5,615 | ₩5,373 | ₩5,494 | -2.15% | 16만 |
|---|
| 2026.02.11 | ₩5,641 | ₩5,708 | ₩5,400 | ₩5,641 | 0.00% | 27.4만 |
|---|
| 2026.02.10 | ₩5,668 | ₩5,923 | ₩5,615 | ₩5,682 | +0.24% | 14.1만 |
|---|
| 2026.02.09 | ₩5,534 | ₩5,802 | ₩5,414 | ₩5,708 | +3.15% | 22.3만 |
|---|
| 2026.02.06 | ₩5,534 | ₩5,682 | ₩5,427 | ₩5,601 | +1.21% | 19.6만 |
|---|
| 2026.02.05 | ₩5,521 | ₩5,628 | ₩5,427 | ₩5,588 | +1.21% | 23.3만 |
|---|
| 2026.02.04 | ₩5,735 | ₩5,829 | ₩5,521 | ₩5,655 | -1.40% | 18.3만 |
|---|
| 2026.02.03 | ₩5,842 | ₩5,842 | ₩5,682 | ₩5,802 | -0.69% | 17.9만 |
|---|
| 2026.02.02 | ₩5,762 | ₩6,030 | ₩5,628 | ₩5,990 | +3.95% | 18.1만 |
|---|
| 2026.01.30 | ₩5,789 | ₩5,909 | ₩5,655 | ₩5,762 | -0.46% | 24.6만 |
|---|
| 2026.01.29 | ₩6,258 | ₩6,311 | ₩5,722 | ₩5,775 | -7.71% | 36.9만 |
|---|
| 2026.01.28 | ₩6,620 | ₩6,915 | ₩6,084 | ₩6,271 | -5.26% | 82.7만 |
|---|
| 2026.01.27 | ₩6,164 | ₩6,714 | ₩6,030 | ₩6,553 | +6.30% | 256.9만 |
|---|
| 2026.01.26 | ₩6,097 | ₩6,298 | ₩5,869 | ₩6,204 | +1.76% | 43.4만 |
|---|
| 2026.01.23 | ₩5,896 | ₩5,976 | ₩5,762 | ₩5,829 | -1.14% | 19.2만 |
|---|
| 2026.01.22 | ₩5,708 | ₩6,110 | ₩5,655 | ₩5,909 | +3.52% | 39.2만 |
|---|
| 2026.01.21 | ₩5,816 | ₩5,909 | ₩5,588 | ₩5,641 | -3.00% | 40만 |
|---|
| 2026.01.20 | ₩5,615 | ₩6,043 | ₩5,494 | ₩5,856 | +4.30% | 63.7만 |
|---|
| 2026.01.16 | ₩6,030 | ₩6,070 | ₩5,521 | ₩5,749 | -4.67% | 75.6만 |
|---|
| 2026.01.15 | ₩6,352 | ₩6,432 | ₩5,976 | ₩6,017 | -5.27% | 119.4만 |
|---|
| 2026.01.14 | ₩6,432 | ₩6,955 | ₩6,365 | ₩6,512 | +1.25% | 546.9만 |
|---|
| 2026.01.13 | ₩16,027 | ₩16,214 | ₩12,141 | ₩14,633 | -8.70% | 741.8만 |
|---|
| 2026.01.12 | ₩9,930 | ₩10,492 | ₩9,501 | ₩10,238 | +3.10% | 7.3만 |
|---|
| 2026.01.09 | ₩10,238 | ₩10,278 | ₩9,380 | ₩9,715 | -5.10% | 4.7만 |
|---|
| 2026.01.08 | ₩9,662 | ₩10,278 | ₩9,380 | ₩9,755 | +0.97% | 10.6만 |
|---|
| 2026.01.07 | ₩9,648 | ₩9,809 | ₩9,327 | ₩9,554 | -0.97% | 6.7만 |
|---|
| 2026.01.06 | ₩10,291 | ₩10,935 | ₩9,327 | ₩9,608 | -6.64% | 12.5만 |
|---|
| 2026.01.05 | ₩9,688 | ₩10,921 | ₩9,675 | ₩10,251 | +5.81% | 12.1만 |
|---|
| 2026.01.02 | ₩9,675 | ₩9,822 | ₩9,219 | ₩9,608 | -0.69% | 7.6만 |
|---|
| 2025.12.31 | ₩10,157 | ₩10,184 | ₩9,434 | ₩9,528 | -6.20% | 7.8만 |
|---|
| 2025.12.30 | ₩9,514 | ₩10,412 | ₩9,434 | ₩10,171 | +6.90% | 6.9만 |
|---|
| 2025.12.29 | ₩9,970 | ₩10,385 | ₩9,246 | ₩9,447 | -5.24% | 12.1만 |
|---|
| 2025.12.26 | ₩10,841 | ₩11,082 | ₩10,251 | ₩10,372 | -4.33% | 3.9만 |
|---|
| 2025.12.24 | ₩10,037 | ₩11,176 | ₩9,796 | ₩10,841 | +8.01% | 7.9만 |
|---|
| 2025.12.23 | ₩9,059 | ₩10,720 | ₩8,777 | ₩10,117 | +11.69% | 33.6만 |
|---|
| 2025.12.22 | ₩12,127 | ₩13,038 | ₩11,966 | ₩13,038 | +7.51% | 2.2만 |
|---|
| 2025.12.19 | ₩12,074 | ₩12,422 | ₩11,993 | ₩11,993 | -0.67% | 1.8만 |
|---|
| 2025.12.18 | ₩11,792 | ₩12,342 | ₩11,792 | ₩12,074 | +2.39% | 1.5만 |
|---|
| 2025.12.17 | ₩11,658 | ₩12,543 | ₩11,658 | ₩11,698 | +0.34% | 2.5만 |
|---|
| 2025.12.16 | ₩11,658 | ₩11,966 | ₩11,457 | ₩11,658 | 0.00% | 3.1만 |
|---|
| 2025.12.15 | ₩13,105 | ₩13,105 | ₩11,966 | ₩12,033 | -8.18% | 3.2만 |
|---|
| 2025.12.12 | ₩13,802 | ₩13,816 | ₩12,784 | ₩12,784 | -7.38% | 5.4만 |
|---|
| 2025.12.11 | ₩15,156 | ₩15,156 | ₩13,400 | ₩13,816 | -8.84% | 8.5만 |
|---|
| 2025.12.10 | ₩16,965 | ₩17,300 | ₩14,740 | ₩15,156 | -10.66% | 9.7만 |
|---|
| 2025.12.09 | ₩17,018 | ₩17,541 | ₩15,879 | ₩16,455 | -3.31% | 6.6만 |
|---|
| 2025.12.08 | ₩15,571 | ₩17,005 | ₩15,410 | ₩16,817 | +8.00% | 5.1만 |
|---|
| 2025.12.05 | ₩16,375 | ₩16,469 | ₩15,249 | ₩15,263 | -6.79% | 5만 |
|---|
| 2025.12.04 | ₩16,817 | ₩16,857 | ₩15,651 | ₩16,402 | -2.47% | 5.4만 |
|---|
| 2025.12.03 | ₩13,601 | ₩17,420 | ₩13,601 | ₩16,938 | +24.53% | 16.9만 |
|---|
| 2025.12.02 | ₩13,146 | ₩13,414 | ₩12,971 | ₩13,400 | +1.94% | 1.4만 |
|---|
| 2025.12.01 | ₩12,395 | ₩13,253 | ₩12,395 | ₩12,918 | +4.22% | 2.2만 |
|---|
| 2025.11.28 | ₩13,990 | ₩14,097 | ₩12,663 | ₩13,038 | -6.80% | 5.5만 |
|---|
| 2025.11.26 | ₩13,333 | ₩14,043 | ₩13,065 | ₩13,789 | +3.42% | 5.3만 |
|---|
| 2025.11.25 | ₩11,564 | ₩13,320 | ₩11,524 | ₩12,931 | +11.82% | 6만 |
|---|
| 2025.11.24 | ₩11,296 | ₩11,792 | ₩10,734 | ₩11,390 | +0.83% | 7.2만 |
|---|
| 2025.11.21 | ₩9,769 | ₩11,095 | ₩9,514 | ₩10,720 | +9.74% | 3.8만 |
|---|
| 2025.11.20 | ₩10,023 | ₩10,318 | ₩9,286 | ₩9,407 | -6.15% | 2.7만 |
|---|
| 2025.11.19 | ₩10,291 | ₩10,399 | ₩9,461 | ₩9,461 | -8.07% | 4.7만 |
|---|
| 2025.11.18 | ₩10,720 | ₩10,720 | ₩10,157 | ₩10,305 | -3.87% | 4.5만 |
|---|
| 2025.11.17 | ₩12,127 | ₩12,502 | ₩10,814 | ₩10,814 | -10.83% | 6.1만 |
|---|
| 2025.11.14 | ₩12,918 | ₩13,146 | ₩12,208 | ₩12,288 | -4.88% | 3.9만 |
|---|
| 2025.11.13 | ₩13,266 | ₩13,641 | ₩12,636 | ₩13,052 | -1.62% | 5.8만 |
|---|
| 2025.11.12 | ₩13,923 | ₩14,244 | ₩13,440 | ₩13,548 | -2.69% | 3만 |
|---|
| 2025.11.11 | ₩14,566 | ₩14,727 | ₩13,963 | ₩14,124 | -3.04% | 3.4만 |
|---|
| 2025.11.10 | ₩15,156 | ₩15,464 | ₩14,472 | ₩14,888 | -1.77% | 2.2만 |
|---|
| 2025.11.07 | ₩13,320 | ₩15,477 | ₩13,320 | ₩15,156 | +13.78% | 7.4만 |
|---|
| 2025.11.06 | ₩13,695 | ₩13,695 | ₩13,159 | ₩13,172 | -3.82% | 1.4만 |
|---|
| 2025.11.05 | ₩13,950 | ₩13,950 | ₩13,481 | ₩13,695 | -1.83% | 1.7만 |
|---|
| 2025.11.04 | ₩13,320 | ₩14,164 | ₩12,958 | ₩13,507 | +1.41% | 4만 |
|---|
| 2025.11.03 | ₩14,539 | ₩14,673 | ₩13,105 | ₩13,400 | -7.83% | 7.2만 |
|---|
| 2025.10.31 | ₩15,223 | ₩15,517 | ₩14,486 | ₩14,740 | -3.17% | 4만 |
|---|
| 2025.10.30 | ₩16,362 | ₩17,996 | ₩15,142 | ₩15,223 | -6.96% | 5.8만 |
|---|
| 2025.10.29 | ₩17,929 | ₩17,929 | ₩16,656 | ₩16,670 | -7.03% | 5.7만 |
|---|
| 2025.10.28 | ₩17,996 | ₩18,492 | ₩17,688 | ₩17,876 | -0.67% | 3.7만 |
|---|
| 2025.10.27 | ₩18,465 | ₩18,626 | ₩17,782 | ₩17,983 | -2.61% | 5.3만 |
|---|
| 2025.10.24 | ₩17,661 | ₩18,626 | ₩16,965 | ₩18,479 | +4.63% | 8.2만 |
|---|
| 2025.10.23 | ₩16,107 | ₩18,224 | ₩15,946 | ₩17,608 | +9.32% | 10.6만 |
|---|
| 2025.10.22 | ₩17,286 | ₩17,635 | ₩15,745 | ₩16,147 | -6.59% | 16.6만 |
|---|
| 2025.10.21 | ₩17,286 | ₩19,671 | ₩16,496 | ₩17,112 | -1.01% | 47.9만 |
|---|
| 2025.10.20 | ₩16,080 | ₩16,549 | ₩15,906 | ₩16,268 | +1.17% | 4.7만 |
|---|
| 2025.10.17 | ₩16,509 | ₩16,509 | ₩15,625 | ₩15,879 | -3.81% | 4.7만 |
|---|
| 2025.10.16 | ₩16,000 | ₩17,099 | ₩15,812 | ₩16,509 | +3.18% | 5.5만 |
|---|
| 2025.10.15 | ₩15,316 | ₩15,785 | ₩15,102 | ₩15,705 | +2.54% | 5.7만 |
|---|
| 2025.10.14 | ₩15,008 | ₩15,651 | ₩14,419 | ₩15,303 | +1.96% | 5.8만 |
|---|
| 2025.10.13 | ₩16,616 | ₩16,790 | ₩14,995 | ₩15,129 | -8.95% | 12.8만 |
|---|
| 2025.10.10 | ₩16,991 | ₩17,380 | ₩16,295 | ₩16,616 | -2.21% | 6.3만 |
|---|