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 | ₩5,418 | ₩5,673 | ₩5,190 | ₩5,244 | -3.22% | 28.5만 |
| 2026.09.28–2026.10.02 | ₩5,646 | ₩5,901 | ₩5,325 | ₩5,418 | -4.04% | 73만 |
| 2026.09.21–2026.09.25 | ₩5,579 | ₩5,942 | ₩5,258 | ₩5,794 | +3.85% | 80.3만 |
| 2026.09.14–2026.09.18 | ₩4,802 | ₩5,874 | ₩4,667 | ₩5,646 | +17.60% | 100만 |
| 2026.09.08–2026.09.11 | ₩4,788 | ₩5,056 | ₩4,587 | ₩4,869 | +1.68% | 38.5만 |
| 2026.08.31–2026.09.04 | ₩4,989 | ₩5,097 | ₩4,641 | ₩4,788 | -4.03% | 64.1만 |
| 2026.08.24–2026.08.28 | ₩5,432 | ₩5,499 | ₩4,627 | ₩5,003 | -7.90% | 1028.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,606 |
| ₩4,520 |
| ₩5,459 |
| +17.63% |
| 85.6만 |
| 2026.08.10–2026.08.14 | ₩4,895 | ₩4,895 | ₩4,506 | ₩4,614 | -5.75% | 33.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩4,667 | ₩4,936 | ₩4,386 | ₩4,882 | +4.60% | 86.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩4,895 | ₩5,083 | ₩4,547 | ₩4,614 | -5.75% | 27.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩5,083 | ₩5,244 | ₩4,694 | ₩4,802 | -5.54% | 29.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩5,298 | ₩5,365 | ₩4,842 | ₩5,003 | -5.57% | 79.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩4,506 | ₩5,365 | ₩4,493 | ₩5,284 | +17.26% | 150.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩4,185 | ₩4,721 | ₩4,118 | ₩4,372 | +4.49% | 65.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩3,903 | ₩4,265 | ₩3,876 | ₩4,104 | +5.15% | 49.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩3,836 | ₩3,997 | ₩3,635 | ₩3,890 | +1.40% | 35.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩4,211 | ₩4,332 | ₩3,487 | ₩3,715 | -11.78% | 127만 |
|---|
| 2026.06.01–2026.06.05 | ₩4,493 | ₩4,627 | ₩4,077 | ₩4,131 | -8.06% | 138만 |
|---|
| 2026.05.26–2026.05.29 | ₩4,641 | ₩4,949 | ₩4,506 | ₩4,882 | +5.20% | 74.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩4,171 | ₩5,325 | ₩4,171 | ₩4,681 | +12.22% | 171.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩5,660 | ₩5,821 | ₩3,997 | ₩4,050 | -28.44% | 222.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩5,566 | ₩5,727 | ₩5,311 | ₩5,620 | +0.96% | 51.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩5,204 | ₩5,673 | ₩5,204 | ₩5,606 | +7.73% | 48.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩5,942 | ₩5,942 | ₩4,976 | ₩5,204 | -12.42% | 133.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩5,714 | ₩6,250 | ₩5,633 | ₩5,942 | +3.99% | 67.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩5,432 | ₩6,183 | ₩5,418 | ₩5,740 | +5.68% | 66.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩5,056 | ₩5,767 | ₩4,976 | ₩5,499 | +8.75% | 47.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩5,620 | ₩5,848 | ₩4,989 | ₩5,030 | -10.50% | 91.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩5,781 | ₩6,170 | ₩5,512 | ₩5,606 | -3.02% | 129만 |
|---|
| 2026.03.09–2026.03.13 | ₩5,097 | ₩5,955 | ₩4,936 | ₩5,660 | +11.05% | 169.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩5,070 | ₩5,700 | ₩4,842 | ₩5,177 | +2.12% | 106.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩5,231 | ₩5,405 | ₩4,828 | ₩5,123 | -2.05% | 88.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩5,432 | ₩5,620 | ₩4,922 | ₩5,258 | -3.21% | 74.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩5,539 | ₩5,928 | ₩5,378 | ₩5,459 | -1.45% | 97.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩5,767 | ₩6,035 | ₩5,432 | ₩5,606 | -2.79% | 97.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩6,103 | ₩6,921 | ₩5,660 | ₩5,767 | -5.49% | 444.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩5,620 | ₩6,116 | ₩5,499 | ₩5,834 | +3.82% | 162.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩9,938 | ₩16,229 | ₩5,526 | ₩5,754 | -42.11% | 1491만 |
|---|
| 2026.01.05–2026.01.09 | ₩9,697 | ₩10,944 | ₩9,335 | ₩9,724 | +0.28% | 46.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩9,979 | ₩10,421 | ₩9,228 | ₩9,616 | -3.63% | 34.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩12,138 | ₩13,050 | ₩8,785 | ₩10,381 | -14.48% | 47.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩13,117 | ₩13,117 | ₩11,467 | ₩12,004 | -8.49% | 12만 |
|---|
| 2025.12.08–2025.12.12 | ₩15,585 | ₩17,556 | ₩12,795 | ₩12,795 | -17.90% | 35.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩12,406 | ₩17,436 | ₩12,406 | ₩15,276 | +23.14% | 30.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩11,306 | ₩14,110 | ₩10,743 | ₩13,050 | +15.42% | 24만 |
|---|
| 2025.11.17–2025.11.21 | ₩12,138 | ₩12,513 | ₩9,295 | ₩10,730 | -11.60% | 21.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩15,169 | ₩15,478 | ₩12,218 | ₩12,299 | -18.92% | 18.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩14,552 | ₩15,491 | ₩12,970 | ₩15,169 | +4.24% | 21.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩18,482 | ₩18,643 | ₩14,498 | ₩14,753 | -20.17% | 24.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩16,095 | ₩19,689 | ₩15,759 | ₩18,495 | +14.92% | 88.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩16,631 | ₩17,114 | ₩14,431 | ₩15,893 | -4.44% | 34.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩17,007 | ₩17,395 | ₩16,309 | ₩16,631 | -2.21% | 6.3만 |
|---|