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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩5,414 | ₩5,668 | ₩5,186 | ₩5,239 | -3.22% | 28.5만 |
| 2026.09.28–2026.10.02 | ₩5,641 | ₩5,896 | ₩5,320 | ₩5,414 | -4.04% | 73만 |
| 2026.09.21–2026.09.25 | ₩5,574 | ₩5,936 | ₩5,253 | ₩5,789 | +3.85% | 80.3만 |
| 2026.09.14–2026.09.18 | ₩4,797 | ₩5,869 | ₩4,663 | ₩5,641 | +17.60% | 100만 |
| 2026.09.08–2026.09.11 | ₩4,784 | ₩5,052 | ₩4,583 | ₩4,864 | +1.68% | 38.5만 |
| 2026.08.31–2026.09.04 | ₩4,985 | ₩5,092 | ₩4,636 | ₩4,784 | -4.03% | 64.1만 |
| 2026.08.24–2026.08.28 | ₩5,427 | ₩5,494 | ₩4,623 | ₩4,998 | -7.90% | 1028.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,601 |
| ₩4,516 |
| ₩5,454 |
| +17.63% |
| 85.6만 |
| 2026.08.10–2026.08.14 | ₩4,891 | ₩4,891 | ₩4,502 | ₩4,610 | -5.75% | 33.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩4,663 | ₩4,931 | ₩4,382 | ₩4,878 | +4.60% | 86.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩4,891 | ₩5,079 | ₩4,543 | ₩4,610 | -5.75% | 27.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩5,079 | ₩5,239 | ₩4,690 | ₩4,797 | -5.54% | 29.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩5,293 | ₩5,360 | ₩4,837 | ₩4,998 | -5.57% | 79.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩4,502 | ₩5,360 | ₩4,489 | ₩5,280 | +17.26% | 150.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩4,181 | ₩4,717 | ₩4,114 | ₩4,368 | +4.49% | 65.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩3,899 | ₩4,261 | ₩3,873 | ₩4,100 | +5.15% | 49.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩3,832 | ₩3,993 | ₩3,631 | ₩3,886 | +1.40% | 35.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩4,208 | ₩4,328 | ₩3,484 | ₩3,712 | -11.78% | 127만 |
|---|
| 2026.06.01–2026.06.05 | ₩4,489 | ₩4,623 | ₩4,074 | ₩4,127 | -8.06% | 138만 |
|---|
| 2026.05.26–2026.05.29 | ₩4,636 | ₩4,945 | ₩4,502 | ₩4,878 | +5.20% | 74.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩4,167 | ₩5,320 | ₩4,167 | ₩4,677 | +12.22% | 171.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩5,655 | ₩5,816 | ₩3,993 | ₩4,047 | -28.44% | 222.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩5,561 | ₩5,722 | ₩5,306 | ₩5,615 | +0.96% | 51.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩5,199 | ₩5,668 | ₩5,199 | ₩5,601 | +7.73% | 48.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩5,936 | ₩5,936 | ₩4,971 | ₩5,199 | -12.42% | 133.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩5,708 | ₩6,244 | ₩5,628 | ₩5,936 | +3.99% | 67.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩5,427 | ₩6,177 | ₩5,414 | ₩5,735 | +5.68% | 66.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩5,052 | ₩5,762 | ₩4,971 | ₩5,494 | +8.75% | 47.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩5,615 | ₩5,842 | ₩4,985 | ₩5,025 | -10.50% | 91.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩5,775 | ₩6,164 | ₩5,507 | ₩5,601 | -3.02% | 129만 |
|---|
| 2026.03.09–2026.03.13 | ₩5,092 | ₩5,950 | ₩4,931 | ₩5,655 | +11.05% | 169.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩5,065 | ₩5,695 | ₩4,837 | ₩5,172 | +2.12% | 106.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩5,226 | ₩5,400 | ₩4,824 | ₩5,119 | -2.05% | 88.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩5,427 | ₩5,615 | ₩4,918 | ₩5,253 | -3.21% | 74.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩5,534 | ₩5,923 | ₩5,373 | ₩5,454 | -1.45% | 97.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩5,762 | ₩6,030 | ₩5,427 | ₩5,601 | -2.79% | 97.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩6,097 | ₩6,915 | ₩5,655 | ₩5,762 | -5.49% | 444.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩5,615 | ₩6,110 | ₩5,494 | ₩5,829 | +3.82% | 162.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩9,930 | ₩16,214 | ₩5,521 | ₩5,749 | -42.11% | 1491만 |
|---|
| 2026.01.05–2026.01.09 | ₩9,688 | ₩10,935 | ₩9,327 | ₩9,715 | +0.28% | 46.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩9,970 | ₩10,412 | ₩9,219 | ₩9,608 | -3.63% | 34.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩12,127 | ₩13,038 | ₩8,777 | ₩10,372 | -14.48% | 47.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩13,105 | ₩13,105 | ₩11,457 | ₩11,993 | -8.49% | 12만 |
|---|
| 2025.12.08–2025.12.12 | ₩15,571 | ₩17,541 | ₩12,784 | ₩12,784 | -17.90% | 35.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩12,395 | ₩17,420 | ₩12,395 | ₩15,263 | +23.14% | 30.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩11,296 | ₩14,097 | ₩10,734 | ₩13,038 | +15.42% | 24만 |
|---|
| 2025.11.17–2025.11.21 | ₩12,127 | ₩12,502 | ₩9,286 | ₩10,720 | -11.60% | 21.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩15,156 | ₩15,464 | ₩12,208 | ₩12,288 | -18.92% | 18.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩14,539 | ₩15,477 | ₩12,958 | ₩15,156 | +4.24% | 21.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩18,465 | ₩18,626 | ₩14,486 | ₩14,740 | -20.17% | 24.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩16,080 | ₩19,671 | ₩15,745 | ₩18,479 | +14.92% | 88.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩16,616 | ₩17,099 | ₩14,419 | ₩15,879 | -4.44% | 34.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩16,991 | ₩17,380 | ₩16,295 | ₩16,616 | -2.21% | 6.3만 |
|---|