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 | ₩5,298 | ₩5,365 | ₩5,244 | ₩5,244 | -1.01% | 2.3만 |
| 2026.10.08 | ₩5,432 | ₩5,432 | ₩5,190 | ₩5,257 | -3.21% | 4.9만 |
| 2026.10.07 | ₩5,365 | ₩5,499 | ₩5,244 | ₩5,365 | 0.00% | 8.4만 |
| 2026.10.06 | ₩5,633 | ₩5,673 | ₩5,351 | ₩5,391 | -4.29% | 6.9만 |
| 2026.10.05 | ₩5,418 | ₩5,660 | ₩5,284 | ₩5,606 | +3.47% | 5.9만 |
| 2026.10.02 | ₩5,593 | ₩5,807 | ₩5,378 | ₩5,418 | -3.12% | 10.5만 |
| 2026.10.01 | ₩5,780 | ₩5,780 | ₩5,512 | ₩5,512 | -4.64% | 6.2만 |
| 2026.09.30 | ₩5,472 | ₩5,821 | ₩5,378 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,740 |
| +4.90% |
| 8.8만 |
| 2026.09.29 | ₩5,633 | ₩5,633 | ₩5,324 | ₩5,472 | -2.86% | 18.2만 |
|---|
| 2026.09.28 | ₩5,646 | ₩5,901 | ₩5,378 | ₩5,579 | -1.19% | 29.3만 |
|---|
| 2026.09.25 | ₩5,821 | ₩5,861 | ₩5,593 | ₩5,794 | -0.46% | 14만 |
|---|
| 2026.09.24 | ₩5,472 | ₩5,941 | ₩5,351 | ₩5,740 | +4.90% | 24.2만 |
|---|
| 2026.09.23 | ₩5,378 | ₩5,606 | ₩5,338 | ₩5,378 | 0.00% | 6.5만 |
|---|
| 2026.09.22 | ₩5,566 | ₩5,861 | ₩5,257 | ₩5,485 | -1.45% | 18.9만 |
|---|
| 2026.09.21 | ₩5,579 | ₩5,660 | ₩5,405 | ₩5,566 | -0.24% | 16.8만 |
|---|
| 2026.09.18 | ₩5,593 | ₩5,874 | ₩5,405 | ₩5,646 | +0.96% | 27만 |
|---|
| 2026.09.17 | ₩4,788 | ₩5,834 | ₩4,788 | ₩5,660 | +18.21% | 50만 |
|---|
| 2026.09.16 | ₩4,788 | ₩4,855 | ₩4,721 | ₩4,774 | -0.28% | 6.6만 |
|---|
| 2026.09.15 | ₩4,788 | ₩4,801 | ₩4,667 | ₩4,801 | +0.28% | 6.7만 |
|---|
| 2026.09.14 | ₩4,801 | ₩4,895 | ₩4,774 | ₩4,774 | -0.56% | 9.6만 |
|---|
| 2026.09.11 | ₩4,935 | ₩5,056 | ₩4,842 | ₩4,868 | -1.36% | 7.5만 |
|---|
| 2026.09.10 | ₩4,801 | ₩4,895 | ₩4,801 | ₩4,828 | +0.56% | 3.9만 |
|---|
| 2026.09.09 | ₩4,855 | ₩5,029 | ₩4,761 | ₩4,868 | +0.28% | 12.6만 |
|---|
| 2026.09.08 | ₩4,788 | ₩4,855 | ₩4,587 | ₩4,801 | +0.28% | 14.5만 |
|---|
| 2026.09.04 | ₩4,667 | ₩4,828 | ₩4,640 | ₩4,788 | +2.59% | 10.8만 |
|---|
| 2026.09.03 | ₩4,855 | ₩4,868 | ₩4,681 | ₩4,734 | -2.49% | 6.8만 |
|---|
| 2026.09.02 | ₩4,801 | ₩5,043 | ₩4,788 | ₩4,788 | -0.28% | 9.5만 |
|---|
| 2026.09.01 | ₩4,868 | ₩4,895 | ₩4,694 | ₩4,868 | 0.00% | 10.9만 |
|---|
| 2026.08.31 | ₩4,989 | ₩5,096 | ₩4,654 | ₩4,815 | -3.49% | 26.1만 |
|---|
| 2026.08.28 | ₩4,976 | ₩5,043 | ₩4,828 | ₩5,002 | +0.54% | 23.5만 |
|---|
| 2026.08.27 | ₩5,271 | ₩5,298 | ₩4,828 | ₩4,976 | -5.60% | 39.4만 |
|---|
| 2026.08.26 | ₩4,895 | ₩5,472 | ₩4,882 | ₩5,405 | +10.41% | 27.8만 |
|---|
| 2026.08.25 | ₩4,842 | ₩5,499 | ₩4,761 | ₩5,056 | +4.43% | 66.4만 |
|---|
| 2026.08.24 | ₩5,432 | ₩5,432 | ₩4,627 | ₩4,640 | -14.57% | 871.7만 |
|---|
| 2026.08.21 | ₩5,351 | ₩5,606 | ₩5,324 | ₩5,458 | +2.01% | 15만 |
|---|
| 2026.08.20 | ₩5,324 | ₩5,606 | ₩5,230 | ₩5,271 | -1.01% | 25.6만 |
|---|
| 2026.08.19 | ₩4,774 | ₩5,391 | ₩4,774 | ₩5,311 | +11.24% | 32만 |
|---|
| 2026.08.18 | ₩4,587 | ₩4,828 | ₩4,520 | ₩4,734 | +3.22% | 7.1만 |
|---|
| 2026.08.17 | ₩4,640 | ₩4,694 | ₩4,546 | ₩4,546 | -2.02% | 5.9만 |
|---|
| 2026.08.14 | ₩4,681 | ₩4,681 | ₩4,506 | ₩4,614 | -1.43% | 4.1만 |
|---|
| 2026.08.13 | ₩4,587 | ₩4,748 | ₩4,520 | ₩4,614 | +0.58% | 8.2만 |
|---|
| 2026.08.12 | ₩4,681 | ₩4,681 | ₩4,506 | ₩4,573 | -2.29% | 5.9만 |
|---|
| 2026.08.11 | ₩4,654 | ₩4,801 | ₩4,573 | ₩4,627 | -0.58% | 6.3만 |
|---|
| 2026.08.10 | ₩4,895 | ₩4,895 | ₩4,546 | ₩4,546 | -7.12% | 9만 |
|---|
| 2026.08.07 | ₩4,734 | ₩4,935 | ₩4,640 | ₩4,882 | +3.12% | 15.4만 |
|---|
| 2026.08.06 | ₩4,707 | ₩4,922 | ₩4,600 | ₩4,627 | -1.71% | 20.9만 |
|---|
| 2026.08.05 | ₩4,801 | ₩4,855 | ₩4,533 | ₩4,694 | -2.23% | 21.6만 |
|---|
| 2026.08.04 | ₩4,573 | ₩4,801 | ₩4,399 | ₩4,520 | -1.17% | 14.5만 |
|---|
| 2026.08.03 | ₩4,667 | ₩4,842 | ₩4,386 | ₩4,506 | -3.45% | 14.5만 |
|---|
| 2026.07.31 | ₩4,855 | ₩4,855 | ₩4,560 | ₩4,614 | -4.97% | 6.2만 |
|---|
| 2026.07.30 | ₩4,681 | ₩5,083 | ₩4,614 | ₩4,868 | +4.01% | 7.2만 |
|---|
| 2026.07.29 | ₩4,855 | ₩4,855 | ₩4,546 | ₩4,560 | -6.08% | 4.6만 |
|---|
| 2026.07.28 | ₩4,774 | ₩4,868 | ₩4,546 | ₩4,654 | -2.53% | 5.1만 |
|---|
| 2026.07.27 | ₩4,895 | ₩4,949 | ₩4,640 | ₩4,761 | -2.74% | 4.6만 |
|---|
| 2026.07.24 | ₩4,989 | ₩4,989 | ₩4,694 | ₩4,801 | -3.76% | 6.4만 |
|---|
| 2026.07.23 | ₩4,721 | ₩5,056 | ₩4,721 | ₩4,989 | +5.68% | 3.7만 |
|---|
| 2026.07.22 | ₩5,016 | ₩5,029 | ₩4,748 | ₩4,828 | -3.74% | 6.1만 |
|---|
| 2026.07.21 | ₩4,962 | ₩5,163 | ₩4,842 | ₩5,029 | +1.35% | 4만 |
|---|
| 2026.07.20 | ₩5,083 | ₩5,244 | ₩4,815 | ₩4,895 | -3.69% | 9.7만 |
|---|
| 2026.07.17 | ₩5,150 | ₩5,257 | ₩5,002 | ₩5,002 | -2.86% | 8.8만 |
|---|
| 2026.07.16 | ₩5,244 | ₩5,244 | ₩4,882 | ₩5,163 | -1.53% | 16.5만 |
|---|
| 2026.07.15 | ₩4,976 | ₩5,365 | ₩4,976 | ₩5,284 | +6.20% | 13.1만 |
|---|
| 2026.07.14 | ₩5,043 | ₩5,056 | ₩4,842 | ₩4,962 | -1.60% | 19.3만 |
|---|
| 2026.07.13 | ₩5,298 | ₩5,338 | ₩4,976 | ₩5,029 | -5.06% | 21.8만 |
|---|
| 2026.07.10 | ₩5,029 | ₩5,365 | ₩4,935 | ₩5,284 | +5.07% | 31.4만 |
|---|
| 2026.07.09 | ₩4,962 | ₩5,137 | ₩4,801 | ₩4,882 | -1.62% | 15.8만 |
|---|
| 2026.07.08 | ₩4,707 | ₩5,123 | ₩4,600 | ₩4,962 | +5.41% | 34.2만 |
|---|
| 2026.07.07 | ₩4,788 | ₩4,882 | ₩4,533 | ₩4,681 | -2.24% | 33.1만 |
|---|
| 2026.07.06 | ₩4,506 | ₩4,962 | ₩4,493 | ₩4,694 | +4.17% | 35.9만 |
|---|
| 2026.07.02 | ₩4,681 | ₩4,721 | ₩4,171 | ₩4,372 | -6.59% | 21.7만 |
|---|
| 2026.07.01 | ₩4,386 | ₩4,707 | ₩4,372 | ₩4,654 | +6.12% | 17.7만 |
|---|
| 2026.06.30 | ₩4,117 | ₩4,493 | ₩4,117 | ₩4,345 | +5.54% | 13.9만 |
|---|
| 2026.06.29 | ₩4,184 | ₩4,292 | ₩4,117 | ₩4,158 | -0.64% | 12.2만 |
|---|
| 2026.06.26 | ₩3,970 | ₩4,184 | ₩3,956 | ₩4,104 | +3.38% | 9.6만 |
|---|
| 2026.06.25 | ₩4,131 | ₩4,265 | ₩3,943 | ₩3,983 | -3.57% | 13.4만 |
|---|
| 2026.06.24 | ₩3,997 | ₩4,171 | ₩3,876 | ₩4,064 | +1.68% | 7.1만 |
|---|
| 2026.06.23 | ₩4,037 | ₩4,238 | ₩3,983 | ₩4,010 | -0.66% | 12.3만 |
|---|
| 2026.06.22 | ₩3,903 | ₩4,144 | ₩3,903 | ₩4,037 | +3.44% | 7.3만 |
|---|
| 2026.06.18 | ₩3,782 | ₩3,956 | ₩3,755 | ₩3,889 | +2.84% | 5.5만 |
|---|
| 2026.06.17 | ₩3,849 | ₩3,916 | ₩3,675 | ₩3,755 | -2.44% | 6.7만 |
|---|
| 2026.06.16 | ₩3,742 | ₩3,889 | ₩3,648 | ₩3,795 | +1.43% | 10.3만 |
|---|
| 2026.06.15 | ₩3,836 | ₩3,997 | ₩3,634 | ₩3,675 | -4.20% | 13.5만 |
|---|
| 2026.06.12 | ₩3,728 | ₩3,876 | ₩3,527 | ₩3,715 | -0.36% | 19.2만 |
|---|
| 2026.06.11 | ₩3,836 | ₩3,916 | ₩3,487 | ₩3,675 | -4.20% | 42.2만 |
|---|
| 2026.06.10 | ₩4,037 | ₩4,171 | ₩3,862 | ₩3,862 | -4.32% | 26.2만 |
|---|
| 2026.06.09 | ₩4,158 | ₩4,332 | ₩3,930 | ₩4,117 | -0.97% | 30.1만 |
|---|
| 2026.06.08 | ₩4,211 | ₩4,225 | ₩4,090 | ₩4,144 | -1.59% | 9.2만 |
|---|
| 2026.06.05 | ₩4,399 | ₩4,399 | ₩4,077 | ₩4,131 | -6.10% | 17.8만 |
|---|
| 2026.06.04 | ₩4,520 | ₩4,520 | ₩4,345 | ₩4,372 | -3.26% | 10.2만 |
|---|
| 2026.06.03 | ₩4,399 | ₩4,627 | ₩4,265 | ₩4,439 | +0.91% | 14.3만 |
|---|
| 2026.06.02 | ₩4,372 | ₩4,573 | ₩4,292 | ₩4,386 | +0.31% | 21.2만 |
|---|
| 2026.06.01 | ₩4,493 | ₩4,533 | ₩4,265 | ₩4,439 | -1.19% | 74.5만 |
|---|
| 2026.05.29 | ₩4,922 | ₩4,922 | ₩4,667 | ₩4,882 | -0.82% | 14.4만 |
|---|
| 2026.05.28 | ₩4,694 | ₩4,949 | ₩4,640 | ₩4,801 | +2.29% | 20.2만 |
|---|
| 2026.05.27 | ₩4,627 | ₩4,895 | ₩4,587 | ₩4,868 | +5.22% | 21.6만 |
|---|
| 2026.05.26 | ₩4,640 | ₩4,761 | ₩4,506 | ₩4,587 | -1.16% | 18.8만 |
|---|
| 2026.05.22 | ₩4,627 | ₩4,828 | ₩4,493 | ₩4,681 | +1.16% | 49.2만 |
|---|
| 2026.05.21 | ₩5,150 | ₩5,217 | ₩4,909 | ₩4,989 | -3.12% | 19.7만 |
|---|
| 2026.05.20 | ₩4,734 | ₩5,324 | ₩4,560 | ₩5,204 | +9.92% | 47.3만 |
|---|
| 2026.05.19 | ₩4,587 | ₩4,734 | ₩4,493 | ₩4,707 | +2.63% | 18.5만 |
|---|
| 2026.05.18 | ₩4,171 | ₩4,560 | ₩4,171 | ₩4,493 | +7.72% | 36.7만 |
|---|
| 2026.05.15 | ₩5,338 | ₩5,472 | ₩3,997 | ₩4,050 | -24.12% | 166.7만 |
|---|
| 2026.05.14 | ₩5,499 | ₩5,821 | ₩5,391 | ₩5,432 | -1.22% | 28.5만 |
|---|
| 2026.05.13 | ₩5,539 | ₩5,673 | ₩5,418 | ₩5,606 | +1.21% | 8.7만 |
|---|
| 2026.05.12 | ₩5,606 | ₩5,633 | ₩5,391 | ₩5,472 | -2.39% | 8.5만 |
|---|
| 2026.05.11 | ₩5,660 | ₩5,780 | ₩5,539 | ₩5,579 | -1.42% | 9.6만 |
|---|
| 2026.05.08 | ₩5,606 | ₩5,633 | ₩5,432 | ₩5,619 | +0.24% | 7.9만 |
|---|
| 2026.05.07 | ₩5,606 | ₩5,727 | ₩5,418 | ₩5,499 | -1.91% | 9.8만 |
|---|
| 2026.05.06 | ₩5,566 | ₩5,646 | ₩5,378 | ₩5,566 | 0.00% | 20.5만 |
|---|
| 2026.05.05 | ₩5,418 | ₩5,485 | ₩5,311 | ₩5,458 | +0.74% | 5.5만 |
|---|
| 2026.05.04 | ₩5,566 | ₩5,700 | ₩5,458 | ₩5,485 | -1.45% | 7.7만 |
|---|
| 2026.05.01 | ₩5,593 | ₩5,673 | ₩5,512 | ₩5,606 | +0.24% | 10.2만 |
|---|
| 2026.04.30 | ₩5,405 | ₩5,673 | ₩5,378 | ₩5,606 | +3.72% | 9.8만 |
|---|
| 2026.04.29 | ₩5,458 | ₩5,458 | ₩5,311 | ₩5,391 | -1.23% | 5.6만 |
|---|
| 2026.04.28 | ₩5,284 | ₩5,458 | ₩5,244 | ₩5,445 | +3.05% | 11.5만 |
|---|
| 2026.04.27 | ₩5,204 | ₩5,458 | ₩5,204 | ₩5,405 | +3.87% | 11.8만 |
|---|
| 2026.04.24 | ₩4,989 | ₩5,351 | ₩4,976 | ₩5,204 | +4.30% | 18.9만 |
|---|
| 2026.04.23 | ₩5,298 | ₩5,324 | ₩4,976 | ₩5,002 | -5.57% | 27.8만 |
|---|
| 2026.04.22 | ₩5,351 | ₩5,351 | ₩5,163 | ₩5,244 | -2.01% | 18.4만 |
|---|
| 2026.04.21 | ₩5,499 | ₩5,499 | ₩5,217 | ₩5,351 | -2.68% | 28.9만 |
|---|
| 2026.04.20 | ₩5,941 | ₩5,941 | ₩5,365 | ₩5,391 | -9.26% | 40만 |
|---|
| 2026.04.17 | ₩5,847 | ₩6,089 | ₩5,847 | ₩5,941 | +1.61% | 11.8만 |
|---|
| 2026.04.16 | ₩6,250 | ₩6,250 | ₩5,700 | ₩5,794 | -7.30% | 20.2만 |
|---|
| 2026.04.15 | ₩6,156 | ₩6,236 | ₩6,008 | ₩6,196 | +0.65% | 12.9만 |
|---|
| 2026.04.14 | ₩5,941 | ₩6,196 | ₩5,847 | ₩6,089 | +2.48% | 14.6만 |
|---|
| 2026.04.13 | ₩5,713 | ₩6,035 | ₩5,633 | ₩5,874 | +2.82% | 8.2만 |
|---|
| 2026.04.10 | ₩6,169 | ₩6,169 | ₩5,646 | ₩5,740 | -6.96% | 13.9만 |
|---|
| 2026.04.09 | ₩5,874 | ₩6,183 | ₩5,807 | ₩6,089 | +3.65% | 20.5만 |
|---|
| 2026.04.08 | ₩6,035 | ₩6,062 | ₩5,767 | ₩5,941 | -1.56% | 9.4만 |
|---|
| 2026.04.07 | ₩5,740 | ₩5,981 | ₩5,525 | ₩5,941 | +3.50% | 13.2만 |
|---|
| 2026.04.06 | ₩5,432 | ₩5,821 | ₩5,418 | ₩5,794 | +6.67% | 9.4만 |
|---|
| 2026.04.02 | ₩5,391 | ₩5,552 | ₩5,284 | ₩5,499 | +1.99% | 11.2만 |
|---|
| 2026.04.01 | ₩5,566 | ₩5,713 | ₩5,472 | ₩5,552 | -0.24% | 8.7만 |
|---|
| 2026.03.31 | ₩5,593 | ₩5,767 | ₩5,512 | ₩5,619 | +0.48% | 12.8만 |
|---|
| 2026.03.30 | ₩5,056 | ₩5,552 | ₩4,976 | ₩5,539 | +9.55% | 14.8만 |
|---|
| 2026.03.27 | ₩5,230 | ₩5,365 | ₩4,989 | ₩5,029 | -3.85% | 31.3만 |
|---|
| 2026.03.26 | ₩5,432 | ₩5,499 | ₩5,163 | ₩5,217 | -3.95% | 13.9만 |
|---|
| 2026.03.25 | ₩5,619 | ₩5,834 | ₩5,311 | ₩5,432 | -3.34% | 18.4만 |
|---|
| 2026.03.24 | ₩5,633 | ₩5,686 | ₩5,445 | ₩5,499 | -2.38% | 10.4만 |
|---|
| 2026.03.23 | ₩5,619 | ₩5,847 | ₩5,606 | ₩5,700 | +1.43% | 17.4만 |
|---|
| 2026.03.20 | ₩6,049 | ₩6,049 | ₩5,566 | ₩5,606 | -7.32% | 19.1만 |
|---|
| 2026.03.19 | ₩5,673 | ₩6,102 | ₩5,646 | ₩6,062 | +6.86% | 22.1만 |
|---|
| 2026.03.18 | ₩6,008 | ₩6,089 | ₩5,512 | ₩5,780 | -3.79% | 29.2만 |
|---|
| 2026.03.17 | ₩5,928 | ₩6,169 | ₩5,834 | ₩6,102 | +2.94% | 45.7만 |
|---|
| 2026.03.16 | ₩5,780 | ₩5,861 | ₩5,593 | ₩5,834 | +0.93% | 12.9만 |
|---|
| 2026.03.13 | ₩5,780 | ₩5,955 | ₩5,445 | ₩5,660 | -2.09% | 36.1만 |
|---|
| 2026.03.12 | ₩5,847 | ₩5,847 | ₩5,499 | ₩5,767 | -1.38% | 17.2만 |
|---|
| 2026.03.11 | ₩5,123 | ₩5,834 | ₩5,123 | ₩5,821 | +13.61% | 61만 |
|---|
| 2026.03.10 | ₩5,043 | ₩5,365 | ₩5,043 | ₩5,110 | +1.33% | 17.5만 |
|---|
| 2026.03.09 | ₩5,096 | ₩5,324 | ₩4,935 | ₩5,043 | -1.05% | 37.5만 |
|---|
| 2026.03.06 | ₩5,311 | ₩5,311 | ₩4,949 | ₩5,177 | -2.53% | 18.8만 |
|---|
| 2026.03.05 | ₩5,458 | ₩5,552 | ₩5,324 | ₩5,378 | -1.47% | 6.2만 |
|---|
| 2026.03.04 | ₩5,298 | ₩5,700 | ₩5,150 | ₩5,458 | +3.04% | 24.5만 |
|---|
| 2026.03.03 | ₩5,391 | ₩5,660 | ₩5,056 | ₩5,391 | 0.00% | 25.8만 |
|---|
| 2026.03.02 | ₩5,070 | ₩5,432 | ₩4,842 | ₩5,391 | +6.35% | 31.1만 |
|---|
| 2026.02.27 | ₩5,298 | ₩5,298 | ₩5,016 | ₩5,123 | -3.29% | 17.8만 |
|---|
| 2026.02.26 | ₩5,257 | ₩5,405 | ₩5,083 | ₩5,365 | +2.04% | 15.6만 |
|---|
| 2026.02.25 | ₩5,016 | ₩5,284 | ₩4,895 | ₩5,230 | +4.28% | 22.1만 |
|---|
| 2026.02.24 | ₩5,002 | ₩5,163 | ₩4,828 | ₩4,922 | -1.61% | 15.1만 |
|---|
| 2026.02.23 | ₩5,230 | ₩5,244 | ₩4,989 | ₩5,043 | -3.59% | 18.2만 |
|---|
| 2026.02.20 | ₩5,472 | ₩5,525 | ₩5,244 | ₩5,257 | -3.92% | 14.6만 |
|---|
| 2026.02.19 | ₩5,391 | ₩5,566 | ₩5,298 | ₩5,539 | +2.74% | 12.2만 |
|---|
| 2026.02.18 | ₩5,298 | ₩5,432 | ₩5,123 | ₩5,351 | +1.01% | 14.7만 |
|---|
| 2026.02.17 | ₩5,432 | ₩5,619 | ₩4,922 | ₩5,324 | -1.98% | 33.3만 |
|---|
| 2026.02.13 | ₩5,472 | ₩5,646 | ₩5,391 | ₩5,458 | -0.25% | 17.5만 |
|---|
| 2026.02.12 | ₩5,619 | ₩5,619 | ₩5,378 | ₩5,499 | -2.15% | 16만 |
|---|
| 2026.02.11 | ₩5,646 | ₩5,713 | ₩5,405 | ₩5,646 | 0.00% | 27.4만 |
|---|
| 2026.02.10 | ₩5,673 | ₩5,928 | ₩5,619 | ₩5,686 | +0.24% | 14.1만 |
|---|
| 2026.02.09 | ₩5,539 | ₩5,807 | ₩5,418 | ₩5,713 | +3.15% | 22.3만 |
|---|
| 2026.02.06 | ₩5,539 | ₩5,686 | ₩5,432 | ₩5,606 | +1.21% | 19.6만 |
|---|
| 2026.02.05 | ₩5,525 | ₩5,633 | ₩5,432 | ₩5,593 | +1.21% | 23.3만 |
|---|
| 2026.02.04 | ₩5,740 | ₩5,834 | ₩5,525 | ₩5,660 | -1.40% | 18.3만 |
|---|
| 2026.02.03 | ₩5,847 | ₩5,847 | ₩5,686 | ₩5,807 | -0.69% | 17.9만 |
|---|
| 2026.02.02 | ₩5,767 | ₩6,035 | ₩5,633 | ₩5,995 | +3.95% | 18.1만 |
|---|
| 2026.01.30 | ₩5,794 | ₩5,914 | ₩5,660 | ₩5,767 | -0.46% | 24.6만 |
|---|
| 2026.01.29 | ₩6,263 | ₩6,317 | ₩5,727 | ₩5,780 | -7.71% | 36.9만 |
|---|
| 2026.01.28 | ₩6,625 | ₩6,920 | ₩6,089 | ₩6,277 | -5.26% | 82.7만 |
|---|
| 2026.01.27 | ₩6,169 | ₩6,719 | ₩6,035 | ₩6,558 | +6.30% | 256.9만 |
|---|
| 2026.01.26 | ₩6,102 | ₩6,303 | ₩5,874 | ₩6,209 | +1.76% | 43.4만 |
|---|
| 2026.01.23 | ₩5,901 | ₩5,981 | ₩5,767 | ₩5,834 | -1.14% | 19.2만 |
|---|
| 2026.01.22 | ₩5,713 | ₩6,116 | ₩5,660 | ₩5,914 | +3.52% | 39.2만 |
|---|
| 2026.01.21 | ₩5,821 | ₩5,914 | ₩5,593 | ₩5,646 | -3.00% | 40만 |
|---|
| 2026.01.20 | ₩5,619 | ₩6,049 | ₩5,499 | ₩5,861 | +4.30% | 63.7만 |
|---|
| 2026.01.16 | ₩6,035 | ₩6,075 | ₩5,525 | ₩5,753 | -4.67% | 75.6만 |
|---|
| 2026.01.15 | ₩6,357 | ₩6,437 | ₩5,981 | ₩6,022 | -5.27% | 119.4만 |
|---|
| 2026.01.14 | ₩6,437 | ₩6,961 | ₩6,370 | ₩6,518 | +1.25% | 546.9만 |
|---|
| 2026.01.13 | ₩16,040 | ₩16,228 | ₩12,151 | ₩14,645 | -8.70% | 741.8만 |
|---|
| 2026.01.12 | ₩9,938 | ₩10,501 | ₩9,509 | ₩10,246 | +3.10% | 7.3만 |
|---|
| 2026.01.09 | ₩10,246 | ₩10,287 | ₩9,388 | ₩9,723 | -5.10% | 4.7만 |
|---|
| 2026.01.08 | ₩9,670 | ₩10,287 | ₩9,388 | ₩9,763 | +0.97% | 10.6만 |
|---|
| 2026.01.07 | ₩9,656 | ₩9,817 | ₩9,334 | ₩9,562 | -0.97% | 6.7만 |
|---|
| 2026.01.06 | ₩10,300 | ₩10,944 | ₩9,334 | ₩9,616 | -6.64% | 12.5만 |
|---|
| 2026.01.05 | ₩9,696 | ₩10,930 | ₩9,683 | ₩10,260 | +5.81% | 12.1만 |
|---|
| 2026.01.02 | ₩9,683 | ₩9,831 | ₩9,227 | ₩9,616 | -0.69% | 7.6만 |
|---|
| 2025.12.31 | ₩10,166 | ₩10,193 | ₩9,442 | ₩9,536 | -6.20% | 7.8만 |
|---|
| 2025.12.30 | ₩9,522 | ₩10,421 | ₩9,442 | ₩10,179 | +6.90% | 6.9만 |
|---|
| 2025.12.29 | ₩9,978 | ₩10,394 | ₩9,254 | ₩9,455 | -5.24% | 12.1만 |
|---|
| 2025.12.26 | ₩10,850 | ₩11,091 | ₩10,260 | ₩10,380 | -4.33% | 3.9만 |
|---|
| 2025.12.24 | ₩10,045 | ₩11,185 | ₩9,804 | ₩10,850 | +8.01% | 7.9만 |
|---|
| 2025.12.23 | ₩9,066 | ₩10,729 | ₩8,784 | ₩10,126 | +11.69% | 33.6만 |
|---|
| 2025.12.22 | ₩12,137 | ₩13,049 | ₩11,976 | ₩13,049 | +7.51% | 2.2만 |
|---|
| 2025.12.19 | ₩12,084 | ₩12,432 | ₩12,003 | ₩12,003 | -0.67% | 1.8만 |
|---|
| 2025.12.18 | ₩11,802 | ₩12,352 | ₩11,802 | ₩12,084 | +2.39% | 1.5만 |
|---|
| 2025.12.17 | ₩11,668 | ₩12,553 | ₩11,668 | ₩11,708 | +0.34% | 2.5만 |
|---|
| 2025.12.16 | ₩11,668 | ₩11,976 | ₩11,467 | ₩11,668 | 0.00% | 3.1만 |
|---|
| 2025.12.15 | ₩13,116 | ₩13,116 | ₩11,976 | ₩12,043 | -8.18% | 3.2만 |
|---|
| 2025.12.12 | ₩13,814 | ₩13,827 | ₩12,794 | ₩12,794 | -7.38% | 5.4만 |
|---|
| 2025.12.11 | ₩15,168 | ₩15,168 | ₩13,411 | ₩13,827 | -8.84% | 8.5만 |
|---|
| 2025.12.10 | ₩16,979 | ₩17,314 | ₩14,753 | ₩15,168 | -10.66% | 9.7만 |
|---|
| 2025.12.09 | ₩17,032 | ₩17,556 | ₩15,893 | ₩16,469 | -3.31% | 6.6만 |
|---|
| 2025.12.08 | ₩15,584 | ₩17,019 | ₩15,423 | ₩16,831 | +8.00% | 5.1만 |
|---|
| 2025.12.05 | ₩16,389 | ₩16,483 | ₩15,262 | ₩15,276 | -6.79% | 5만 |
|---|
| 2025.12.04 | ₩16,831 | ₩16,872 | ₩15,665 | ₩16,416 | -2.47% | 5.4만 |
|---|
| 2025.12.03 | ₩13,613 | ₩17,435 | ₩13,613 | ₩16,952 | +24.53% | 16.9만 |
|---|
| 2025.12.02 | ₩13,157 | ₩13,425 | ₩12,982 | ₩13,411 | +1.94% | 1.4만 |
|---|
| 2025.12.01 | ₩12,406 | ₩13,264 | ₩12,406 | ₩12,929 | +4.22% | 2.2만 |
|---|
| 2025.11.28 | ₩14,002 | ₩14,109 | ₩12,674 | ₩13,049 | -6.80% | 5.5만 |
|---|
| 2025.11.26 | ₩13,344 | ₩14,055 | ₩13,076 | ₩13,800 | +3.42% | 5.3만 |
|---|
| 2025.11.25 | ₩11,574 | ₩13,331 | ₩11,534 | ₩12,942 | +11.82% | 6만 |
|---|
| 2025.11.24 | ₩11,306 | ₩11,802 | ₩10,743 | ₩11,400 | +0.83% | 7.2만 |
|---|
| 2025.11.21 | ₩9,777 | ₩11,105 | ₩9,522 | ₩10,729 | +9.74% | 3.8만 |
|---|
| 2025.11.20 | ₩10,032 | ₩10,327 | ₩9,294 | ₩9,415 | -6.15% | 2.7만 |
|---|
| 2025.11.19 | ₩10,300 | ₩10,407 | ₩9,468 | ₩9,468 | -8.07% | 4.7만 |
|---|
| 2025.11.18 | ₩10,729 | ₩10,729 | ₩10,166 | ₩10,313 | -3.87% | 4.5만 |
|---|
| 2025.11.17 | ₩12,137 | ₩12,513 | ₩10,823 | ₩10,823 | -10.83% | 6.1만 |
|---|
| 2025.11.14 | ₩12,929 | ₩13,157 | ₩12,218 | ₩12,298 | -4.88% | 3.9만 |
|---|
| 2025.11.13 | ₩13,277 | ₩13,653 | ₩12,647 | ₩13,063 | -1.62% | 5.8만 |
|---|
| 2025.11.12 | ₩13,934 | ₩14,256 | ₩13,452 | ₩13,559 | -2.69% | 3만 |
|---|
| 2025.11.11 | ₩14,578 | ₩14,739 | ₩13,975 | ₩14,136 | -3.04% | 3.4만 |
|---|
| 2025.11.10 | ₩15,168 | ₩15,477 | ₩14,484 | ₩14,900 | -1.77% | 2.2만 |
|---|
| 2025.11.07 | ₩13,331 | ₩15,490 | ₩13,331 | ₩15,168 | +13.78% | 7.4만 |
|---|
| 2025.11.06 | ₩13,706 | ₩13,706 | ₩13,170 | ₩13,183 | -3.82% | 1.4만 |
|---|
| 2025.11.05 | ₩13,961 | ₩13,961 | ₩13,492 | ₩13,706 | -1.83% | 1.7만 |
|---|
| 2025.11.04 | ₩13,331 | ₩14,176 | ₩12,969 | ₩13,519 | +1.41% | 4만 |
|---|
| 2025.11.03 | ₩14,551 | ₩14,685 | ₩13,116 | ₩13,411 | -7.83% | 7.2만 |
|---|
| 2025.10.31 | ₩15,235 | ₩15,530 | ₩14,498 | ₩14,753 | -3.17% | 4만 |
|---|
| 2025.10.30 | ₩16,375 | ₩18,012 | ₩15,155 | ₩15,235 | -6.96% | 5.8만 |
|---|
| 2025.10.29 | ₩17,944 | ₩17,944 | ₩16,670 | ₩16,684 | -7.03% | 5.7만 |
|---|
| 2025.10.28 | ₩18,012 | ₩18,508 | ₩17,703 | ₩17,891 | -0.67% | 3.7만 |
|---|
| 2025.10.27 | ₩18,481 | ₩18,642 | ₩17,797 | ₩17,998 | -2.61% | 5.3만 |
|---|
| 2025.10.24 | ₩17,676 | ₩18,642 | ₩16,979 | ₩18,494 | +4.63% | 8.2만 |
|---|
| 2025.10.23 | ₩16,121 | ₩18,240 | ₩15,960 | ₩17,623 | +9.32% | 10.6만 |
|---|
| 2025.10.22 | ₩17,301 | ₩17,649 | ₩15,758 | ₩16,161 | -6.59% | 16.6만 |
|---|
| 2025.10.21 | ₩17,301 | ₩19,688 | ₩16,509 | ₩17,126 | -1.01% | 47.9만 |
|---|
| 2025.10.20 | ₩16,094 | ₩16,563 | ₩15,919 | ₩16,281 | +1.17% | 4.7만 |
|---|
| 2025.10.17 | ₩16,523 | ₩16,523 | ₩15,638 | ₩15,893 | -3.81% | 4.7만 |
|---|
| 2025.10.16 | ₩16,013 | ₩17,113 | ₩15,825 | ₩16,523 | +3.18% | 5.5만 |
|---|
| 2025.10.15 | ₩15,329 | ₩15,799 | ₩15,115 | ₩15,718 | +2.54% | 5.7만 |
|---|
| 2025.10.14 | ₩15,021 | ₩15,665 | ₩14,431 | ₩15,316 | +1.96% | 5.8만 |
|---|
| 2025.10.13 | ₩16,630 | ₩16,804 | ₩15,007 | ₩15,141 | -8.95% | 12.8만 |
|---|
| 2025.10.10 | ₩17,006 | ₩17,395 | ₩16,308 | ₩16,630 | -2.21% | 6.3만 |
|---|