시장 데이터를 불러오는 중
전체 종목
바이시클 테라퓨틱스 ADR 과거 주가
Bicycle Therapeutics plc - American Depositary Shares · BCYC · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Bicycle Therapeutics plc - American Depositary Shares · BCYC · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,105 | ₩5,253 | ₩5,059 | ₩5,213 | +2.10% | 30.1만 |
| 2026.10.08 | ₩4,971 | ₩5,105 | ₩4,851 | ₩5,105 | +2.70% | 33.8만 |
| 2026.10.07 | ₩5,025 | ₩5,099 | ₩4,931 | ₩4,998 | -0.53% | 47.3만 |
| 2026.10.06 | ₩5,387 | ₩5,394 | ₩5,005 | ₩5,079 | -5.72% | 62.1만 |
| 2026.10.05 | ₩4,851 | ₩5,412 | ₩4,837 | ₩5,373 | +10.77% | 184.4만 |
| 2026.10.02 | ₩4,891 | ₩4,951 | ₩4,462 | ₩4,529 | -7.40% | 72.9만 |
| 2026.10.01 | ₩4,918 | ₩5,012 | ₩4,757 | ₩4,770 | -3.00% | 38만 |
| 2026.09.30 | ₩4,945 | ₩5,052 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,931 |
| -0.27% |
| 29.5만 |
| 2026.09.29 | ₩4,985 | ₩5,052 | ₩4,871 | ₩4,891 | -1.88% | 20.6만 |
|---|
| 2026.09.28 | ₩4,945 | ₩5,105 | ₩4,795 | ₩4,971 | +0.54% | 44.3만 |
|---|
| 2026.09.25 | ₩4,998 | ₩4,998 | ₩4,891 | ₩4,938 | -1.21% | 23.9만 |
|---|
| 2026.09.24 | ₩4,904 | ₩5,293 | ₩4,904 | ₩4,998 | +1.91% | 82만 |
|---|
| 2026.09.23 | ₩4,985 | ₩4,985 | ₩4,784 | ₩4,824 | -3.23% | 37.4만 |
|---|
| 2026.09.22 | ₩4,918 | ₩5,132 | ₩4,891 | ₩4,998 | +1.63% | 55.5만 |
|---|
| 2026.09.21 | ₩4,958 | ₩5,052 | ₩4,864 | ₩4,864 | -1.89% | 26.7만 |
|---|
| 2026.09.18 | ₩4,945 | ₩4,958 | ₩4,864 | ₩4,891 | -1.08% | 24만 |
|---|
| 2026.09.17 | ₩4,998 | ₩5,079 | ₩4,918 | ₩4,931 | -1.34% | 18.5만 |
|---|
| 2026.09.16 | ₩4,931 | ₩4,992 | ₩4,831 | ₩4,878 | -1.09% | 60만 |
|---|
| 2026.09.15 | ₩5,199 | ₩5,219 | ₩4,891 | ₩4,918 | -5.41% | 54.4만 |
|---|
| 2026.09.14 | ₩5,226 | ₩5,293 | ₩5,132 | ₩5,213 | -0.26% | 20.9만 |
|---|
| 2026.09.11 | ₩5,186 | ₩5,300 | ₩5,132 | ₩5,172 | -0.26% | 62.1만 |
|---|
| 2026.09.10 | ₩5,347 | ₩5,347 | ₩5,105 | ₩5,132 | -4.01% | 194.2만 |
|---|
| 2026.09.09 | ₩5,588 | ₩5,588 | ₩5,340 | ₩5,367 | -3.96% | 40만 |
|---|
| 2026.09.08 | ₩5,735 | ₩5,735 | ₩5,588 | ₩5,601 | -2.34% | 26.3만 |
|---|
| 2026.09.04 | ₩5,628 | ₩5,769 | ₩5,554 | ₩5,762 | +2.38% | 15.8만 |
|---|
| 2026.09.03 | ₩5,789 | ₩5,842 | ₩5,628 | ₩5,682 | -1.85% | 26.8만 |
|---|
| 2026.09.02 | ₩5,494 | ₩5,883 | ₩5,494 | ₩5,762 | +4.88% | 31.8만 |
|---|
| 2026.09.01 | ₩5,521 | ₩5,725 | ₩5,461 | ₩5,494 | -0.49% | 31.7만 |
|---|
| 2026.08.31 | ₩5,641 | ₩5,789 | ₩5,494 | ₩5,534 | -1.90% | 23.6만 |
|---|
| 2026.08.28 | ₩5,789 | ₩5,950 | ₩5,615 | ₩5,628 | -2.78% | 15.5만 |
|---|
| 2026.08.27 | ₩5,842 | ₩5,963 | ₩5,735 | ₩5,802 | -0.69% | 10.5만 |
|---|
| 2026.08.26 | ₩5,909 | ₩5,909 | ₩5,735 | ₩5,836 | -1.25% | 16.6만 |
|---|
| 2026.08.25 | ₩5,869 | ₩6,003 | ₩5,829 | ₩5,883 | +0.23% | 21만 |
|---|
| 2026.08.24 | ₩5,802 | ₩5,883 | ₩5,722 | ₩5,802 | 0.00% | 14.4만 |
|---|
| 2026.08.21 | ₩5,749 | ₩6,043 | ₩5,698 | ₩5,856 | +1.86% | 48.1만 |
|---|
| 2026.08.20 | ₩5,507 | ₩5,722 | ₩5,407 | ₩5,682 | +3.16% | 37.4만 |
|---|
| 2026.08.19 | ₩5,427 | ₩5,574 | ₩5,400 | ₩5,548 | +2.22% | 34.7만 |
|---|
| 2026.08.18 | ₩5,347 | ₩5,394 | ₩5,293 | ₩5,347 | 0.00% | 10.7만 |
|---|
| 2026.08.17 | ₩5,199 | ₩5,394 | ₩5,199 | ₩5,360 | +3.09% | 34.2만 |
|---|
| 2026.08.14 | ₩5,293 | ₩5,320 | ₩5,186 | ₩5,226 | -1.27% | 46.8만 |
|---|
| 2026.08.13 | ₩5,501 | ₩5,501 | ₩5,306 | ₩5,333 | -3.05% | 45.9만 |
|---|
| 2026.08.12 | ₩5,548 | ₩5,561 | ₩5,407 | ₩5,440 | -1.93% | 64만 |
|---|
| 2026.08.11 | ₩5,507 | ₩5,561 | ₩5,474 | ₩5,521 | +0.24% | 10.7만 |
|---|
| 2026.08.10 | ₩5,628 | ₩5,641 | ₩5,447 | ₩5,507 | -2.14% | 20.3만 |
|---|
| 2026.08.07 | ₩5,454 | ₩5,636 | ₩5,414 | ₩5,588 | +2.46% | 28.9만 |
|---|
| 2026.08.06 | ₩5,306 | ₩5,400 | ₩5,266 | ₩5,320 | +0.25% | 22.5만 |
|---|
| 2026.08.05 | ₩5,293 | ₩5,394 | ₩5,253 | ₩5,320 | +0.51% | 28.8만 |
|---|
| 2026.08.04 | ₩5,226 | ₩5,320 | ₩5,193 | ₩5,280 | +1.03% | 18만 |
|---|
| 2026.08.03 | ₩5,105 | ₩5,246 | ₩5,018 | ₩5,186 | +1.57% | 34만 |
|---|
| 2026.07.31 | ₩5,373 | ₩5,373 | ₩5,092 | ₩5,172 | -3.74% | 33.6만 |
|---|
| 2026.07.30 | ₩5,172 | ₩5,400 | ₩5,105 | ₩5,373 | +3.89% | 41.9만 |
|---|
| 2026.07.29 | ₩5,266 | ₩5,400 | ₩5,159 | ₩5,172 | -1.78% | 35.2만 |
|---|
| 2026.07.28 | ₩5,333 | ₩5,333 | ₩5,219 | ₩5,280 | -1.01% | 32.1만 |
|---|
| 2026.07.27 | ₩5,226 | ₩5,387 | ₩5,199 | ₩5,293 | +1.28% | 30.4만 |
|---|
| 2026.07.24 | ₩5,574 | ₩5,574 | ₩5,186 | ₩5,186 | -6.97% | 57.3만 |
|---|
| 2026.07.23 | ₩5,521 | ₩5,608 | ₩5,521 | ₩5,574 | +0.97% | 15.4만 |
|---|
| 2026.07.22 | ₩5,588 | ₩5,655 | ₩5,534 | ₩5,641 | +0.96% | 15.4만 |
|---|
| 2026.07.21 | ₩5,574 | ₩5,809 | ₩5,507 | ₩5,574 | 0.00% | 26.8만 |
|---|
| 2026.07.20 | ₩5,682 | ₩5,702 | ₩5,507 | ₩5,574 | -1.89% | 30.8만 |
|---|
| 2026.07.17 | ₩5,588 | ₩5,702 | ₩5,521 | ₩5,641 | +0.96% | 18.3만 |
|---|
| 2026.07.16 | ₩5,695 | ₩5,708 | ₩5,461 | ₩5,601 | -1.65% | 29.3만 |
|---|
| 2026.07.15 | ₩5,628 | ₩5,682 | ₩5,541 | ₩5,655 | +0.48% | 22.4만 |
|---|
| 2026.07.14 | ₩5,856 | ₩5,869 | ₩5,601 | ₩5,641 | -3.66% | 28.6만 |
|---|
| 2026.07.13 | ₩5,829 | ₩5,856 | ₩5,574 | ₩5,829 | 0.00% | 29.7만 |
|---|
| 2026.07.10 | ₩5,574 | ₩5,956 | ₩5,461 | ₩5,909 | +6.01% | 80.4만 |
|---|
| 2026.07.09 | ₩5,749 | ₩5,749 | ₩5,588 | ₩5,601 | -2.56% | 57.7만 |
|---|
| 2026.07.08 | ₩5,816 | ₩5,863 | ₩5,601 | ₩5,735 | -1.38% | 33.7만 |
|---|
| 2026.07.07 | ₩5,829 | ₩6,050 | ₩5,789 | ₩5,869 | +0.69% | 50.7만 |
|---|
| 2026.07.06 | ₩5,936 | ₩5,936 | ₩5,722 | ₩5,829 | -1.81% | 23.4만 |
|---|
| 2026.07.02 | ₩5,655 | ₩5,889 | ₩5,641 | ₩5,829 | +3.08% | 35.4만 |
|---|
| 2026.07.01 | ₩5,668 | ₩5,802 | ₩5,601 | ₩5,641 | -0.47% | 32.2만 |
|---|
| 2026.06.30 | ₩5,615 | ₩5,809 | ₩5,574 | ₩5,682 | +1.19% | 42.8만 |
|---|
| 2026.06.29 | ₩5,494 | ₩5,675 | ₩5,494 | ₩5,561 | +1.22% | 78.4만 |
|---|
| 2026.06.26 | ₩5,373 | ₩5,615 | ₩5,340 | ₩5,494 | +2.24% | 84.3만 |
|---|
| 2026.06.25 | ₩5,387 | ₩5,420 | ₩5,253 | ₩5,373 | -0.25% | 50.4만 |
|---|
| 2026.06.24 | ₩5,360 | ₩5,494 | ₩5,300 | ₩5,306 | -1.00% | 40.2만 |
|---|
| 2026.06.23 | ₩5,333 | ₩5,534 | ₩5,333 | ₩5,360 | +0.50% | 40.6만 |
|---|
| 2026.06.22 | ₩5,347 | ₩5,454 | ₩5,306 | ₩5,333 | -0.25% | 60.8만 |
|---|
| 2026.06.18 | ₩5,561 | ₩5,608 | ₩5,327 | ₩5,360 | -3.61% | 31.8만 |
|---|
| 2026.06.17 | ₩5,387 | ₩5,675 | ₩5,387 | ₩5,414 | +0.50% | 96.9만 |
|---|
| 2026.06.16 | ₩5,561 | ₩5,615 | ₩5,320 | ₩5,387 | -3.13% | 94.8만 |
|---|
| 2026.06.15 | ₩5,494 | ₩5,682 | ₩5,293 | ₩5,561 | +1.22% | 298.2만 |
|---|
| 2026.06.12 | ₩5,494 | ₩5,494 | ₩5,394 | ₩5,427 | -1.22% | 76.8만 |
|---|
| 2026.06.11 | ₩5,414 | ₩5,628 | ₩5,320 | ₩5,494 | +1.49% | 65.1만 |
|---|
| 2026.06.10 | ₩5,534 | ₩5,682 | ₩5,394 | ₩5,400 | -2.42% | 23.8만 |
|---|
| 2026.06.09 | ₩5,521 | ₩5,648 | ₩5,347 | ₩5,588 | +1.21% | 67.3만 |
|---|
| 2026.06.08 | ₩5,668 | ₩5,708 | ₩5,481 | ₩5,507 | -2.84% | 26만 |
|---|
| 2026.06.05 | ₩5,735 | ₩5,753 | ₩5,461 | ₩5,628 | -1.87% | 47.9만 |
|---|
| 2026.06.04 | ₩5,641 | ₩5,802 | ₩5,641 | ₩5,722 | +1.43% | 21만 |
|---|
| 2026.06.03 | ₩5,762 | ₩5,876 | ₩5,621 | ₩5,628 | -2.33% | 41.5만 |
|---|
| 2026.06.02 | ₩6,030 | ₩6,030 | ₩5,735 | ₩5,762 | -4.44% | 32.1만 |
|---|
| 2026.06.01 | ₩6,164 | ₩6,191 | ₩5,963 | ₩6,070 | -1.52% | 27.4만 |
|---|
| 2026.05.29 | ₩6,271 | ₩6,358 | ₩6,167 | ₩6,285 | +0.21% | 16.3만 |
|---|
| 2026.05.28 | ₩6,110 | ₩6,285 | ₩6,030 | ₩6,258 | +2.41% | 11.6만 |
|---|
| 2026.05.27 | ₩6,124 | ₩6,285 | ₩6,057 | ₩6,124 | 0.00% | 13.9만 |
|---|
| 2026.05.26 | ₩6,137 | ₩6,231 | ₩6,030 | ₩6,124 | -0.22% | 14.9만 |
|---|
| 2026.05.22 | ₩5,963 | ₩6,164 | ₩5,963 | ₩6,097 | +2.25% | 30.4만 |
|---|
| 2026.05.21 | ₩5,869 | ₩6,084 | ₩5,802 | ₩5,963 | +1.60% | 38.9만 |
|---|
| 2026.05.20 | ₩5,869 | ₩6,003 | ₩5,775 | ₩5,923 | +0.91% | 44.7만 |
|---|
| 2026.05.19 | ₩5,869 | ₩5,936 | ₩5,702 | ₩5,829 | -0.68% | 36.6만 |
|---|
| 2026.05.18 | ₩5,976 | ₩6,057 | ₩5,789 | ₩5,842 | -2.24% | 33.7만 |
|---|
| 2026.05.15 | ₩6,177 | ₩6,244 | ₩5,915 | ₩5,963 | -3.47% | 37.7만 |
|---|
| 2026.05.14 | ₩6,405 | ₩6,405 | ₩6,191 | ₩6,258 | -2.30% | 25.2만 |
|---|
| 2026.05.13 | ₩6,365 | ₩6,405 | ₩6,224 | ₩6,352 | -0.21% | 25.2만 |
|---|
| 2026.05.12 | ₩6,285 | ₩6,352 | ₩6,144 | ₩6,325 | +0.64% | 21.8만 |
|---|
| 2026.05.11 | ₩6,472 | ₩6,613 | ₩6,285 | ₩6,298 | -2.69% | 20.3만 |
|---|
| 2026.05.08 | ₩6,539 | ₩6,590 | ₩6,419 | ₩6,445 | -1.43% | 35만 |
|---|
| 2026.05.07 | ₩6,848 | ₩6,861 | ₩6,492 | ₩6,553 | -4.31% | 41.8만 |
|---|
| 2026.05.06 | ₩6,660 | ₩6,988 | ₩6,499 | ₩6,901 | +3.62% | 78만 |
|---|
| 2026.05.05 | ₩6,727 | ₩6,807 | ₩6,472 | ₩6,566 | -2.39% | 31.9만 |
|---|
| 2026.05.04 | ₩6,445 | ₩6,760 | ₩6,378 | ₩6,620 | +2.70% | 41만 |
|---|
| 2026.05.01 | ₩6,271 | ₩6,573 | ₩6,191 | ₩6,432 | +2.56% | 40만 |
|---|
| 2026.04.30 | ₩6,244 | ₩6,419 | ₩6,057 | ₩6,325 | +1.29% | 61.5만 |
|---|
| 2026.04.29 | ₩6,244 | ₩6,378 | ₩6,151 | ₩6,338 | +1.50% | 45.1만 |
|---|
| 2026.04.28 | ₩6,365 | ₩6,425 | ₩6,244 | ₩6,285 | -1.26% | 33만 |
|---|
| 2026.04.27 | ₩6,499 | ₩6,606 | ₩6,378 | ₩6,392 | -1.65% | 27.4만 |
|---|
| 2026.04.24 | ₩6,445 | ₩6,553 | ₩6,432 | ₩6,486 | +0.62% | 40.2만 |
|---|
| 2026.04.23 | ₩6,687 | ₩6,687 | ₩6,445 | ₩6,499 | -2.81% | 37.1만 |
|---|
| 2026.04.22 | ₩6,740 | ₩6,819 | ₩6,579 | ₩6,687 | -0.80% | 37.4만 |
|---|
| 2026.04.21 | ₩7,129 | ₩7,132 | ₩6,573 | ₩6,606 | -7.33% | 58.1만 |
|---|
| 2026.04.20 | ₩7,075 | ₩7,142 | ₩6,928 | ₩7,089 | +0.19% | 21.3만 |
|---|
| 2026.04.17 | ₩7,156 | ₩7,250 | ₩7,075 | ₩7,142 | -0.19% | 28.1만 |
|---|
| 2026.04.16 | ₩7,089 | ₩7,089 | ₩6,834 | ₩6,888 | -2.84% | 22.8만 |
|---|
| 2026.04.15 | ₩6,807 | ₩7,102 | ₩6,734 | ₩7,075 | +3.94% | 62.1만 |
|---|
| 2026.04.14 | ₩6,673 | ₩7,169 | ₩6,673 | ₩6,781 | +1.61% | 60만 |
|---|
| 2026.04.13 | ₩6,620 | ₩6,821 | ₩6,553 | ₩6,673 | +0.81% | 34만 |
|---|
| 2026.04.10 | ₩6,660 | ₩6,720 | ₩6,526 | ₩6,620 | -0.60% | 69.3만 |
|---|
| 2026.04.09 | ₩6,633 | ₩6,719 | ₩6,573 | ₩6,660 | +0.40% | 27.6만 |
|---|
| 2026.04.08 | ₩6,794 | ₩6,881 | ₩6,633 | ₩6,673 | -1.78% | 23.8만 |
|---|
| 2026.04.07 | ₩6,566 | ₩6,633 | ₩6,358 | ₩6,566 | 0.00% | 36.1만 |
|---|
| 2026.04.06 | ₩6,821 | ₩6,861 | ₩6,486 | ₩6,553 | -3.93% | 45.9만 |
|---|
| 2026.04.02 | ₩6,419 | ₩6,807 | ₩6,419 | ₩6,767 | +5.43% | 32.5만 |
|---|
| 2026.04.01 | ₩6,298 | ₩6,865 | ₩6,285 | ₩6,566 | +4.26% | 58.1만 |
|---|
| 2026.03.31 | ₩6,017 | ₩6,298 | ₩5,869 | ₩6,218 | +3.34% | 30.1만 |
|---|
| 2026.03.30 | ₩5,802 | ₩5,936 | ₩5,749 | ₩5,816 | +0.23% | 23.8만 |
|---|
| 2026.03.27 | ₩6,043 | ₩6,043 | ₩5,682 | ₩5,775 | -4.43% | 85.6만 |
|---|
| 2026.03.26 | ₩6,204 | ₩6,448 | ₩6,003 | ₩6,030 | -2.81% | 78.5만 |
|---|
| 2026.03.25 | ₩6,124 | ₩6,499 | ₩6,097 | ₩6,271 | +2.41% | 109.6만 |
|---|
| 2026.03.24 | ₩5,715 | ₩6,164 | ₩5,695 | ₩6,030 | +5.51% | 106.6만 |
|---|
| 2026.03.23 | ₩6,030 | ₩6,164 | ₩5,695 | ₩5,816 | -3.56% | 83.1만 |
|---|
| 2026.03.20 | ₩6,043 | ₩6,179 | ₩5,755 | ₩5,829 | -3.55% | 97.6만 |
|---|
| 2026.03.19 | ₩6,151 | ₩6,325 | ₩5,990 | ₩6,097 | -0.87% | 56.7만 |
|---|
| 2026.03.18 | ₩6,861 | ₩6,861 | ₩6,151 | ₩6,298 | -8.20% | 75.1만 |
|---|
| 2026.03.17 | ₩6,848 | ₩7,089 | ₩6,727 | ₩6,794 | -0.78% | 83만 |
|---|
| 2026.03.16 | ₩6,472 | ₩6,794 | ₩6,445 | ₩6,767 | +4.55% | 23.8만 |
|---|
| 2026.03.13 | ₩6,781 | ₩6,834 | ₩6,392 | ₩6,405 | -5.53% | 41.9만 |
|---|
| 2026.03.12 | ₩6,995 | ₩6,995 | ₩6,700 | ₩6,754 | -3.45% | 32.1만 |
|---|
| 2026.03.11 | ₩7,116 | ₩7,183 | ₩6,888 | ₩7,035 | -1.13% | 19.3만 |
|---|
| 2026.03.10 | ₩7,142 | ₩7,303 | ₩7,022 | ₩7,102 | -0.56% | 49.8만 |
|---|
| 2026.03.09 | ₩6,982 | ₩7,236 | ₩6,874 | ₩7,209 | +3.26% | 66.4만 |
|---|
| 2026.03.06 | ₩7,129 | ₩7,169 | ₩6,915 | ₩6,968 | -2.26% | 27.4만 |
|---|
| 2026.03.05 | ₩7,397 | ₩7,518 | ₩7,069 | ₩7,169 | -3.08% | 44.8만 |
|---|
| 2026.03.04 | ₩7,464 | ₩7,705 | ₩7,357 | ₩7,544 | +1.08% | 22.3만 |
|---|
| 2026.03.03 | ₩7,424 | ₩7,558 | ₩7,236 | ₩7,370 | -0.72% | 20만 |
|---|
| 2026.03.02 | ₩7,491 | ₩7,725 | ₩7,306 | ₩7,678 | +2.50% | 25.7만 |
|---|
| 2026.02.27 | ₩7,477 | ₩7,719 | ₩7,370 | ₩7,678 | +2.69% | 23.9만 |
|---|
| 2026.02.26 | ₩7,625 | ₩7,625 | ₩7,196 | ₩7,558 | -0.88% | 22.1만 |
|---|
| 2026.02.25 | ₩7,585 | ₩7,899 | ₩7,437 | ₩7,678 | +1.24% | 143.3만 |
|---|
| 2026.02.24 | ₩7,330 | ₩7,739 | ₩7,303 | ₩7,531 | +2.74% | 40.8만 |
|---|
| 2026.02.23 | ₩7,317 | ₩7,578 | ₩7,109 | ₩7,290 | -0.37% | 20.8만 |
|---|
| 2026.02.20 | ₩7,317 | ₩7,370 | ₩7,116 | ₩7,196 | -1.65% | 28.3만 |
|---|
| 2026.02.19 | ₩7,169 | ₩7,457 | ₩7,008 | ₩7,424 | +3.55% | 12.7만 |
|---|
| 2026.02.18 | ₩7,008 | ₩7,283 | ₩6,975 | ₩7,209 | +2.87% | 24만 |
|---|
| 2026.02.17 | ₩6,941 | ₩7,116 | ₩6,740 | ₩7,008 | +0.97% | 27.7만 |
|---|
| 2026.02.13 | ₩7,183 | ₩7,424 | ₩6,982 | ₩7,022 | -2.24% | 34.1만 |
|---|
| 2026.02.12 | ₩7,477 | ₩7,491 | ₩6,941 | ₩7,183 | -3.94% | 25.8만 |
|---|
| 2026.02.11 | ₩7,544 | ₩7,544 | ₩7,169 | ₩7,424 | -1.60% | 25.6만 |
|---|
| 2026.02.10 | ₩7,812 | ₩7,973 | ₩7,518 | ₩7,544 | -3.43% | 32.5만 |
|---|
| 2026.02.09 | ₩7,638 | ₩7,853 | ₩7,437 | ₩7,745 | +1.40% | 20.3만 |
|---|
| 2026.02.06 | ₩7,290 | ₩7,585 | ₩7,183 | ₩7,585 | +4.04% | 26.3만 |
|---|
| 2026.02.05 | ₩7,585 | ₩7,585 | ₩7,062 | ₩7,116 | -6.18% | 52.6만 |
|---|
| 2026.02.04 | ₩8,054 | ₩8,214 | ₩7,497 | ₩7,665 | -4.83% | 239.9만 |
|---|
| 2026.02.03 | ₩8,067 | ₩8,603 | ₩7,839 | ₩8,040 | -0.33% | 69.6만 |
|---|
| 2026.02.02 | ₩8,536 | ₩8,858 | ₩8,449 | ₩8,697 | +1.88% | 17.7만 |
|---|
| 2026.01.30 | ₩8,737 | ₩8,791 | ₩8,335 | ₩8,603 | -1.53% | 38.8만 |
|---|
| 2026.01.29 | ₩8,817 | ₩9,085 | ₩8,710 | ₩8,737 | -0.91% | 18.9만 |
|---|
| 2026.01.28 | ₩9,487 | ₩9,635 | ₩8,817 | ₩8,817 | -7.06% | 31.8만 |
|---|
| 2026.01.27 | ₩9,420 | ₩9,635 | ₩9,300 | ₩9,474 | +0.57% | 16만 |
|---|
| 2026.01.26 | ₩9,394 | ₩9,675 | ₩9,179 | ₩9,380 | -0.14% | 19.2만 |
|---|
| 2026.01.23 | ₩9,568 | ₩9,742 | ₩9,260 | ₩9,313 | -2.66% | 15.2만 |
|---|
| 2026.01.22 | ₩9,286 | ₩9,836 | ₩9,246 | ₩9,675 | +4.18% | 24.1만 |
|---|
| 2026.01.21 | ₩8,951 | ₩9,260 | ₩8,911 | ₩9,246 | +3.29% | 14.1만 |
|---|
| 2026.01.20 | ₩8,710 | ₩9,099 | ₩8,710 | ₩8,938 | +2.62% | 24만 |
|---|
| 2026.01.16 | ₩8,710 | ₩8,871 | ₩8,683 | ₩8,724 | +0.15% | 33만 |
|---|
| 2026.01.15 | ₩8,898 | ₩8,898 | ₩8,536 | ₩8,670 | -2.56% | 25만 |
|---|
| 2026.01.14 | ₩8,657 | ₩8,925 | ₩8,603 | ₩8,871 | +2.48% | 20만 |
|---|
| 2026.01.13 | ₩8,777 | ₩9,219 | ₩8,563 | ₩8,697 | -0.92% | 20만 |
|---|
| 2026.01.12 | ₩9,018 | ₩9,213 | ₩8,536 | ₩8,817 | -2.23% | 50.8만 |
|---|
| 2026.01.09 | ₩8,978 | ₩9,112 | ₩8,817 | ₩8,898 | -0.90% | 16.4만 |
|---|
| 2026.01.08 | ₩9,072 | ₩9,085 | ₩8,844 | ₩8,884 | -2.07% | 19.7만 |
|---|
| 2026.01.07 | ₩8,764 | ₩9,380 | ₩8,764 | ₩9,206 | +5.05% | 27.2만 |
|---|
| 2026.01.06 | ₩8,858 | ₩9,065 | ₩8,710 | ₩8,804 | -0.61% | 25.9만 |
|---|
| 2026.01.05 | ₩9,018 | ₩9,199 | ₩8,442 | ₩8,858 | -1.78% | 36.9만 |
|---|
| 2026.01.02 | ₩9,487 | ₩9,633 | ₩8,871 | ₩8,951 | -5.65% | 28.9만 |
|---|
| 2025.12.31 | ₩9,018 | ₩9,554 | ₩9,018 | ₩9,487 | +5.20% | 23.3만 |
|---|
| 2025.12.30 | ₩9,085 | ₩9,199 | ₩9,045 | ₩9,112 | +0.29% | 18.4만 |
|---|
| 2025.12.29 | ₩9,112 | ₩9,300 | ₩9,045 | ₩9,085 | -0.29% | 29만 |
|---|
| 2025.12.26 | ₩9,367 | ₩9,367 | ₩9,018 | ₩9,139 | -2.43% | 15.8만 |
|---|
| 2025.12.24 | ₩9,327 | ₩9,420 | ₩9,258 | ₩9,367 | +0.43% | 9.7만 |
|---|
| 2025.12.23 | ₩9,568 | ₩9,568 | ₩9,246 | ₩9,300 | -2.80% | 16만 |
|---|
| 2025.12.22 | ₩9,246 | ₩9,749 | ₩9,246 | ₩9,635 | +4.20% | 31.5만 |
|---|
| 2025.12.19 | ₩9,112 | ₩9,400 | ₩9,018 | ₩9,206 | +1.03% | 24.3만 |
|---|
| 2025.12.18 | ₩9,313 | ₩9,581 | ₩9,032 | ₩9,072 | -2.59% | 26.2만 |
|---|
| 2025.12.17 | ₩9,822 | ₩10,050 | ₩9,045 | ₩9,313 | -5.18% | 34.8만 |
|---|
| 2025.12.16 | ₩9,796 | ₩9,923 | ₩9,514 | ₩9,796 | 0.00% | 24.5만 |
|---|
| 2025.12.15 | ₩9,983 | ₩10,050 | ₩9,608 | ₩9,822 | -1.61% | 26.4만 |
|---|
| 2025.12.12 | ₩9,970 | ₩10,117 | ₩9,782 | ₩9,983 | +0.13% | 15.6만 |
|---|
| 2025.12.11 | ₩10,064 | ₩10,251 | ₩9,782 | ₩9,956 | -1.07% | 19.8만 |
|---|
| 2025.12.10 | ₩9,447 | ₩10,097 | ₩9,447 | ₩10,077 | +6.67% | 29.1만 |
|---|
| 2025.12.09 | ₩9,836 | ₩9,849 | ₩9,426 | ₩9,501 | -3.41% | 20.3만 |
|---|
| 2025.12.08 | ₩9,474 | ₩9,997 | ₩9,461 | ₩9,916 | +4.67% | 28.2만 |
|---|
| 2025.12.05 | ₩9,541 | ₩9,755 | ₩9,434 | ₩9,474 | -0.70% | 24.2만 |
|---|
| 2025.12.04 | ₩9,447 | ₩9,742 | ₩9,327 | ₩9,568 | +1.28% | 30.3만 |
|---|
| 2025.12.03 | ₩9,179 | ₩9,608 | ₩9,059 | ₩9,568 | +4.23% | 27.3만 |
|---|
| 2025.12.02 | ₩9,380 | ₩9,501 | ₩9,159 | ₩9,206 | -1.86% | 38.7만 |
|---|
| 2025.12.01 | ₩9,876 | ₩9,916 | ₩9,380 | ₩9,434 | -4.48% | 30.7만 |
|---|
| 2025.11.28 | ₩9,742 | ₩10,492 | ₩9,742 | ₩10,023 | +2.89% | 24만 |
|---|
| 2025.11.26 | ₩9,152 | ₩9,863 | ₩9,059 | ₩9,796 | +7.03% | 31.6만 |
|---|
| 2025.11.25 | ₩9,032 | ₩9,340 | ₩8,992 | ₩9,206 | +1.93% | 31만 |
|---|
| 2025.11.24 | ₩8,442 | ₩9,099 | ₩8,442 | ₩9,032 | +6.98% | 38.1만 |
|---|
| 2025.11.21 | ₩8,214 | ₩8,569 | ₩8,080 | ₩8,469 | +3.10% | 28.4만 |
|---|
| 2025.11.20 | ₩8,375 | ₩9,045 | ₩8,121 | ₩8,268 | -1.28% | 42.4만 |
|---|
| 2025.11.19 | ₩8,657 | ₩8,951 | ₩8,281 | ₩8,375 | -3.25% | 38.1만 |
|---|
| 2025.11.18 | ₩8,576 | ₩8,831 | ₩8,268 | ₩8,670 | +1.09% | 34.9만 |
|---|
| 2025.11.17 | ₩8,710 | ₩8,938 | ₩8,442 | ₩8,657 | -0.62% | 33만 |
|---|
| 2025.11.14 | ₩8,697 | ₩9,045 | ₩8,616 | ₩8,683 | -0.15% | 28.7만 |
|---|
| 2025.11.13 | ₩8,844 | ₩9,229 | ₩8,670 | ₩8,844 | 0.00% | 35.7만 |
|---|
| 2025.11.12 | ₩9,099 | ₩9,219 | ₩8,663 | ₩8,791 | -3.39% | 37.8만 |
|---|
| 2025.11.11 | ₩8,804 | ₩9,219 | ₩8,657 | ₩9,152 | +3.96% | 26.4만 |
|---|
| 2025.11.10 | ₩8,683 | ₩8,884 | ₩8,496 | ₩8,817 | +1.54% | 27.1만 |
|---|
| 2025.11.07 | ₩8,710 | ₩8,768 | ₩8,295 | ₩8,630 | -0.92% | 58.1만 |
|---|
| 2025.11.06 | ₩8,348 | ₩8,844 | ₩8,348 | ₩8,724 | +4.49% | 42.2만 |
|---|
| 2025.11.05 | ₩9,206 | ₩9,206 | ₩8,174 | ₩8,268 | -10.19% | 116.1만 |
|---|
| 2025.11.04 | ₩9,420 | ₩9,829 | ₩9,179 | ₩9,206 | -2.28% | 38.4만 |
|---|
| 2025.11.03 | ₩10,774 | ₩10,868 | ₩9,715 | ₩9,729 | -9.70% | 40만 |
|---|
| 2025.10.31 | ₩11,028 | ₩11,357 | ₩10,653 | ₩10,814 | -1.94% | 30.9만 |
|---|
| 2025.10.30 | ₩10,961 | ₩12,167 | ₩10,707 | ₩11,739 | +7.09% | 29.3만 |
|---|
| 2025.10.29 | ₩11,002 | ₩11,725 | ₩10,794 | ₩10,961 | -0.37% | 30만 |
|---|
| 2025.10.28 | ₩10,881 | ₩11,189 | ₩10,573 | ₩11,015 | +1.23% | 18만 |
|---|
| 2025.10.27 | ₩10,720 | ₩10,908 | ₩10,519 | ₩10,881 | +1.50% | 16만 |
|---|
| 2025.10.24 | ₩10,787 | ₩10,801 | ₩10,385 | ₩10,559 | -2.11% | 26.8만 |
|---|
| 2025.10.23 | ₩10,559 | ₩10,667 | ₩10,307 | ₩10,466 | -0.89% | 14.7만 |
|---|
| 2025.10.22 | ₩11,055 | ₩11,283 | ₩10,244 | ₩10,559 | -4.48% | 37만 |
|---|
| 2025.10.21 | ₩10,961 | ₩11,199 | ₩10,626 | ₩11,109 | +1.34% | 27.7만 |
|---|
| 2025.10.20 | ₩10,948 | ₩11,243 | ₩10,747 | ₩10,935 | -0.12% | 18.6만 |
|---|
| 2025.10.17 | ₩11,564 | ₩11,698 | ₩10,646 | ₩10,948 | -5.33% | 25.7만 |
|---|
| 2025.10.16 | ₩11,430 | ₩11,993 | ₩11,363 | ₩11,591 | +1.41% | 42.8만 |
|---|
| 2025.10.15 | ₩10,586 | ₩11,390 | ₩10,586 | ₩11,243 | +6.20% | 31.2만 |
|---|
| 2025.10.14 | ₩10,747 | ₩11,042 | ₩10,546 | ₩10,586 | -1.50% | 22.2만 |
|---|
| 2025.10.13 | ₩11,243 | ₩11,270 | ₩10,720 | ₩10,881 | -3.22% | 19.3만 |
|---|
| 2025.10.10 | ₩12,020 | ₩12,194 | ₩11,122 | ₩11,149 | -7.25% | 29.8만 |
|---|