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 | ₩5,110 | ₩5,258 | ₩5,063 | ₩5,218 | +2.10% | 30.1만 |
| 2026.10.08 | ₩4,976 | ₩5,110 | ₩4,856 | ₩5,110 | +2.70% | 33.8만 |
| 2026.10.07 | ₩5,030 | ₩5,104 | ₩4,936 | ₩5,003 | -0.53% | 47.3만 |
| 2026.10.06 | ₩5,392 | ₩5,399 | ₩5,010 | ₩5,084 | -5.72% | 62.1만 |
| 2026.10.05 | ₩4,856 | ₩5,418 | ₩4,842 | ₩5,379 | +10.77% | 184.4만 |
| 2026.10.02 | ₩4,896 | ₩4,956 | ₩4,467 | ₩4,534 | -7.40% | 72.9만 |
| 2026.10.01 | ₩4,923 | ₩5,016 | ₩4,762 | ₩4,775 | -3.00% | 38만 |
| 2026.09.30 | ₩4,949 | ₩5,057 | ₩4,909 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,936 |
| -0.27% |
| 29.5만 |
| 2026.09.29 | ₩4,990 | ₩5,057 | ₩4,876 | ₩4,896 | -1.88% | 20.6만 |
|---|
| 2026.09.28 | ₩4,949 | ₩5,110 | ₩4,799 | ₩4,976 | +0.54% | 44.3만 |
|---|
| 2026.09.25 | ₩5,003 | ₩5,003 | ₩4,896 | ₩4,943 | -1.21% | 23.9만 |
|---|
| 2026.09.24 | ₩4,909 | ₩5,298 | ₩4,909 | ₩5,003 | +1.91% | 82만 |
|---|
| 2026.09.23 | ₩4,990 | ₩4,990 | ₩4,788 | ₩4,829 | -3.23% | 37.4만 |
|---|
| 2026.09.22 | ₩4,923 | ₩5,137 | ₩4,896 | ₩5,003 | +1.63% | 55.5만 |
|---|
| 2026.09.21 | ₩4,963 | ₩5,057 | ₩4,869 | ₩4,869 | -1.89% | 26.7만 |
|---|
| 2026.09.18 | ₩4,949 | ₩4,963 | ₩4,869 | ₩4,896 | -1.08% | 24만 |
|---|
| 2026.09.17 | ₩5,003 | ₩5,084 | ₩4,923 | ₩4,936 | -1.34% | 18.5만 |
|---|
| 2026.09.16 | ₩4,936 | ₩4,996 | ₩4,835 | ₩4,882 | -1.09% | 60만 |
|---|
| 2026.09.15 | ₩5,204 | ₩5,224 | ₩4,896 | ₩4,923 | -5.41% | 54.4만 |
|---|
| 2026.09.14 | ₩5,231 | ₩5,298 | ₩5,137 | ₩5,218 | -0.26% | 20.9만 |
|---|
| 2026.09.11 | ₩5,191 | ₩5,305 | ₩5,137 | ₩5,177 | -0.26% | 62.1만 |
|---|
| 2026.09.10 | ₩5,352 | ₩5,352 | ₩5,110 | ₩5,137 | -4.01% | 194.2만 |
|---|
| 2026.09.09 | ₩5,593 | ₩5,593 | ₩5,345 | ₩5,372 | -3.96% | 40만 |
|---|
| 2026.09.08 | ₩5,741 | ₩5,741 | ₩5,593 | ₩5,607 | -2.34% | 26.3만 |
|---|
| 2026.09.04 | ₩5,634 | ₩5,774 | ₩5,560 | ₩5,768 | +2.38% | 15.8만 |
|---|
| 2026.09.03 | ₩5,794 | ₩5,848 | ₩5,634 | ₩5,687 | -1.85% | 26.8만 |
|---|
| 2026.09.02 | ₩5,499 | ₩5,888 | ₩5,499 | ₩5,768 | +4.88% | 31.8만 |
|---|
| 2026.09.01 | ₩5,526 | ₩5,730 | ₩5,466 | ₩5,499 | -0.49% | 31.7만 |
|---|
| 2026.08.31 | ₩5,647 | ₩5,794 | ₩5,499 | ₩5,540 | -1.90% | 23.6만 |
|---|
| 2026.08.28 | ₩5,794 | ₩5,955 | ₩5,620 | ₩5,634 | -2.78% | 15.5만 |
|---|
| 2026.08.27 | ₩5,848 | ₩5,969 | ₩5,741 | ₩5,808 | -0.69% | 10.5만 |
|---|
| 2026.08.26 | ₩5,915 | ₩5,915 | ₩5,741 | ₩5,841 | -1.25% | 16.6만 |
|---|
| 2026.08.25 | ₩5,875 | ₩6,009 | ₩5,835 | ₩5,888 | +0.23% | 21만 |
|---|
| 2026.08.24 | ₩5,808 | ₩5,888 | ₩5,727 | ₩5,808 | 0.00% | 14.4만 |
|---|
| 2026.08.21 | ₩5,754 | ₩6,049 | ₩5,703 | ₩5,862 | +1.86% | 48.1만 |
|---|
| 2026.08.20 | ₩5,513 | ₩5,727 | ₩5,412 | ₩5,687 | +3.16% | 37.4만 |
|---|
| 2026.08.19 | ₩5,432 | ₩5,580 | ₩5,405 | ₩5,553 | +2.22% | 34.7만 |
|---|
| 2026.08.18 | ₩5,352 | ₩5,399 | ₩5,298 | ₩5,352 | 0.00% | 10.7만 |
|---|
| 2026.08.17 | ₩5,204 | ₩5,399 | ₩5,204 | ₩5,365 | +3.09% | 34.2만 |
|---|
| 2026.08.14 | ₩5,298 | ₩5,325 | ₩5,191 | ₩5,231 | -1.27% | 46.8만 |
|---|
| 2026.08.13 | ₩5,506 | ₩5,506 | ₩5,312 | ₩5,338 | -3.05% | 45.9만 |
|---|
| 2026.08.12 | ₩5,553 | ₩5,566 | ₩5,412 | ₩5,446 | -1.93% | 64만 |
|---|
| 2026.08.11 | ₩5,513 | ₩5,566 | ₩5,479 | ₩5,526 | +0.24% | 10.7만 |
|---|
| 2026.08.10 | ₩5,634 | ₩5,647 | ₩5,452 | ₩5,513 | -2.14% | 20.3만 |
|---|
| 2026.08.07 | ₩5,459 | ₩5,642 | ₩5,419 | ₩5,593 | +2.46% | 28.9만 |
|---|
| 2026.08.06 | ₩5,312 | ₩5,405 | ₩5,271 | ₩5,325 | +0.25% | 22.5만 |
|---|
| 2026.08.05 | ₩5,298 | ₩5,399 | ₩5,258 | ₩5,325 | +0.51% | 28.8만 |
|---|
| 2026.08.04 | ₩5,231 | ₩5,325 | ₩5,198 | ₩5,285 | +1.03% | 18만 |
|---|
| 2026.08.03 | ₩5,110 | ₩5,251 | ₩5,023 | ₩5,191 | +1.57% | 34만 |
|---|
| 2026.07.31 | ₩5,379 | ₩5,379 | ₩5,097 | ₩5,177 | -3.74% | 33.6만 |
|---|
| 2026.07.30 | ₩5,177 | ₩5,405 | ₩5,110 | ₩5,379 | +3.89% | 41.9만 |
|---|
| 2026.07.29 | ₩5,271 | ₩5,405 | ₩5,164 | ₩5,177 | -1.78% | 35.2만 |
|---|
| 2026.07.28 | ₩5,338 | ₩5,338 | ₩5,224 | ₩5,285 | -1.01% | 32.1만 |
|---|
| 2026.07.27 | ₩5,231 | ₩5,392 | ₩5,204 | ₩5,298 | +1.28% | 30.4만 |
|---|
| 2026.07.24 | ₩5,580 | ₩5,580 | ₩5,191 | ₩5,191 | -6.97% | 57.3만 |
|---|
| 2026.07.23 | ₩5,526 | ₩5,613 | ₩5,526 | ₩5,580 | +0.97% | 15.4만 |
|---|
| 2026.07.22 | ₩5,593 | ₩5,660 | ₩5,540 | ₩5,647 | +0.96% | 15.4만 |
|---|
| 2026.07.21 | ₩5,580 | ₩5,815 | ₩5,513 | ₩5,580 | 0.00% | 26.8만 |
|---|
| 2026.07.20 | ₩5,687 | ₩5,707 | ₩5,513 | ₩5,580 | -1.89% | 30.8만 |
|---|
| 2026.07.17 | ₩5,593 | ₩5,707 | ₩5,526 | ₩5,647 | +0.96% | 18.3만 |
|---|
| 2026.07.16 | ₩5,701 | ₩5,714 | ₩5,466 | ₩5,607 | -1.65% | 29.3만 |
|---|
| 2026.07.15 | ₩5,634 | ₩5,687 | ₩5,546 | ₩5,660 | +0.48% | 22.4만 |
|---|
| 2026.07.14 | ₩5,862 | ₩5,875 | ₩5,607 | ₩5,647 | -3.66% | 28.6만 |
|---|
| 2026.07.13 | ₩5,835 | ₩5,862 | ₩5,580 | ₩5,835 | 0.00% | 29.7만 |
|---|
| 2026.07.10 | ₩5,580 | ₩5,962 | ₩5,466 | ₩5,915 | +6.01% | 80.4만 |
|---|
| 2026.07.09 | ₩5,754 | ₩5,754 | ₩5,593 | ₩5,607 | -2.56% | 57.7만 |
|---|
| 2026.07.08 | ₩5,821 | ₩5,868 | ₩5,607 | ₩5,741 | -1.38% | 33.7만 |
|---|
| 2026.07.07 | ₩5,835 | ₩6,056 | ₩5,794 | ₩5,875 | +0.69% | 50.7만 |
|---|
| 2026.07.06 | ₩5,942 | ₩5,942 | ₩5,727 | ₩5,835 | -1.81% | 23.4만 |
|---|
| 2026.07.02 | ₩5,660 | ₩5,895 | ₩5,647 | ₩5,835 | +3.08% | 35.4만 |
|---|
| 2026.07.01 | ₩5,674 | ₩5,808 | ₩5,607 | ₩5,647 | -0.47% | 32.2만 |
|---|
| 2026.06.30 | ₩5,620 | ₩5,815 | ₩5,580 | ₩5,687 | +1.19% | 42.8만 |
|---|
| 2026.06.29 | ₩5,499 | ₩5,680 | ₩5,499 | ₩5,566 | +1.22% | 78.4만 |
|---|
| 2026.06.26 | ₩5,379 | ₩5,620 | ₩5,345 | ₩5,499 | +2.24% | 84.3만 |
|---|
| 2026.06.25 | ₩5,392 | ₩5,426 | ₩5,258 | ₩5,379 | -0.25% | 50.4만 |
|---|
| 2026.06.24 | ₩5,365 | ₩5,499 | ₩5,305 | ₩5,312 | -1.00% | 40.2만 |
|---|
| 2026.06.23 | ₩5,338 | ₩5,540 | ₩5,338 | ₩5,365 | +0.50% | 40.6만 |
|---|
| 2026.06.22 | ₩5,352 | ₩5,459 | ₩5,312 | ₩5,338 | -0.25% | 60.8만 |
|---|
| 2026.06.18 | ₩5,566 | ₩5,613 | ₩5,332 | ₩5,365 | -3.61% | 31.8만 |
|---|
| 2026.06.17 | ₩5,392 | ₩5,680 | ₩5,392 | ₩5,419 | +0.50% | 96.9만 |
|---|
| 2026.06.16 | ₩5,566 | ₩5,620 | ₩5,325 | ₩5,392 | -3.13% | 94.8만 |
|---|
| 2026.06.15 | ₩5,499 | ₩5,687 | ₩5,298 | ₩5,566 | +1.22% | 298.2만 |
|---|
| 2026.06.12 | ₩5,499 | ₩5,499 | ₩5,399 | ₩5,432 | -1.22% | 76.8만 |
|---|
| 2026.06.11 | ₩5,419 | ₩5,634 | ₩5,325 | ₩5,499 | +1.49% | 65.1만 |
|---|
| 2026.06.10 | ₩5,540 | ₩5,687 | ₩5,399 | ₩5,405 | -2.42% | 23.8만 |
|---|
| 2026.06.09 | ₩5,526 | ₩5,654 | ₩5,352 | ₩5,593 | +1.21% | 67.3만 |
|---|
| 2026.06.08 | ₩5,674 | ₩5,714 | ₩5,486 | ₩5,513 | -2.84% | 26만 |
|---|
| 2026.06.05 | ₩5,741 | ₩5,758 | ₩5,466 | ₩5,634 | -1.87% | 47.9만 |
|---|
| 2026.06.04 | ₩5,647 | ₩5,808 | ₩5,647 | ₩5,727 | +1.43% | 21만 |
|---|
| 2026.06.03 | ₩5,768 | ₩5,882 | ₩5,627 | ₩5,634 | -2.33% | 41.5만 |
|---|
| 2026.06.02 | ₩6,036 | ₩6,036 | ₩5,741 | ₩5,768 | -4.44% | 32.1만 |
|---|
| 2026.06.01 | ₩6,170 | ₩6,197 | ₩5,969 | ₩6,076 | -1.52% | 27.4만 |
|---|
| 2026.05.29 | ₩6,277 | ₩6,365 | ₩6,173 | ₩6,291 | +0.21% | 16.3만 |
|---|
| 2026.05.28 | ₩6,116 | ₩6,291 | ₩6,036 | ₩6,264 | +2.41% | 11.6만 |
|---|
| 2026.05.27 | ₩6,130 | ₩6,291 | ₩6,063 | ₩6,130 | 0.00% | 13.9만 |
|---|
| 2026.05.26 | ₩6,143 | ₩6,237 | ₩6,036 | ₩6,130 | -0.22% | 14.9만 |
|---|
| 2026.05.22 | ₩5,969 | ₩6,170 | ₩5,969 | ₩6,103 | +2.25% | 30.4만 |
|---|
| 2026.05.21 | ₩5,875 | ₩6,090 | ₩5,808 | ₩5,969 | +1.60% | 38.9만 |
|---|
| 2026.05.20 | ₩5,875 | ₩6,009 | ₩5,781 | ₩5,929 | +0.91% | 44.7만 |
|---|
| 2026.05.19 | ₩5,875 | ₩5,942 | ₩5,707 | ₩5,835 | -0.68% | 36.6만 |
|---|
| 2026.05.18 | ₩5,982 | ₩6,063 | ₩5,794 | ₩5,848 | -2.24% | 33.7만 |
|---|
| 2026.05.15 | ₩6,183 | ₩6,251 | ₩5,921 | ₩5,969 | -3.47% | 37.7만 |
|---|
| 2026.05.14 | ₩6,411 | ₩6,411 | ₩6,197 | ₩6,264 | -2.30% | 25.2만 |
|---|
| 2026.05.13 | ₩6,371 | ₩6,411 | ₩6,230 | ₩6,358 | -0.21% | 25.2만 |
|---|
| 2026.05.12 | ₩6,291 | ₩6,358 | ₩6,150 | ₩6,331 | +0.64% | 21.8만 |
|---|
| 2026.05.11 | ₩6,479 | ₩6,619 | ₩6,291 | ₩6,304 | -2.69% | 20.3만 |
|---|
| 2026.05.08 | ₩6,546 | ₩6,597 | ₩6,425 | ₩6,452 | -1.43% | 35만 |
|---|
| 2026.05.07 | ₩6,854 | ₩6,868 | ₩6,499 | ₩6,559 | -4.31% | 41.8만 |
|---|
| 2026.05.06 | ₩6,666 | ₩6,995 | ₩6,505 | ₩6,908 | +3.62% | 78만 |
|---|
| 2026.05.05 | ₩6,733 | ₩6,814 | ₩6,479 | ₩6,572 | -2.39% | 31.9만 |
|---|
| 2026.05.04 | ₩6,452 | ₩6,767 | ₩6,385 | ₩6,626 | +2.70% | 41만 |
|---|
| 2026.05.01 | ₩6,277 | ₩6,579 | ₩6,197 | ₩6,438 | +2.56% | 40만 |
|---|
| 2026.04.30 | ₩6,251 | ₩6,425 | ₩6,063 | ₩6,331 | +1.29% | 61.5만 |
|---|
| 2026.04.29 | ₩6,251 | ₩6,385 | ₩6,157 | ₩6,344 | +1.50% | 45.1만 |
|---|
| 2026.04.28 | ₩6,371 | ₩6,432 | ₩6,251 | ₩6,291 | -1.26% | 33만 |
|---|
| 2026.04.27 | ₩6,505 | ₩6,613 | ₩6,385 | ₩6,398 | -1.65% | 27.4만 |
|---|
| 2026.04.24 | ₩6,452 | ₩6,559 | ₩6,438 | ₩6,492 | +0.62% | 40.2만 |
|---|
| 2026.04.23 | ₩6,693 | ₩6,693 | ₩6,452 | ₩6,505 | -2.81% | 37.1만 |
|---|
| 2026.04.22 | ₩6,747 | ₩6,826 | ₩6,586 | ₩6,693 | -0.80% | 37.4만 |
|---|
| 2026.04.21 | ₩7,136 | ₩7,138 | ₩6,579 | ₩6,613 | -7.33% | 58.1만 |
|---|
| 2026.04.20 | ₩7,082 | ₩7,149 | ₩6,935 | ₩7,096 | +0.19% | 21.3만 |
|---|
| 2026.04.17 | ₩7,163 | ₩7,256 | ₩7,082 | ₩7,149 | -0.19% | 28.1만 |
|---|
| 2026.04.16 | ₩7,096 | ₩7,096 | ₩6,841 | ₩6,894 | -2.84% | 22.8만 |
|---|
| 2026.04.15 | ₩6,814 | ₩7,109 | ₩6,740 | ₩7,082 | +3.94% | 62.1만 |
|---|
| 2026.04.14 | ₩6,680 | ₩7,176 | ₩6,680 | ₩6,787 | +1.61% | 60만 |
|---|
| 2026.04.13 | ₩6,626 | ₩6,827 | ₩6,559 | ₩6,680 | +0.81% | 34만 |
|---|
| 2026.04.10 | ₩6,666 | ₩6,727 | ₩6,532 | ₩6,626 | -0.60% | 69.3만 |
|---|
| 2026.04.09 | ₩6,639 | ₩6,725 | ₩6,579 | ₩6,666 | +0.40% | 27.6만 |
|---|
| 2026.04.08 | ₩6,800 | ₩6,888 | ₩6,639 | ₩6,680 | -1.78% | 23.8만 |
|---|
| 2026.04.07 | ₩6,572 | ₩6,639 | ₩6,365 | ₩6,572 | 0.00% | 36.1만 |
|---|
| 2026.04.06 | ₩6,827 | ₩6,868 | ₩6,492 | ₩6,559 | -3.93% | 45.9만 |
|---|
| 2026.04.02 | ₩6,425 | ₩6,814 | ₩6,425 | ₩6,774 | +5.43% | 32.5만 |
|---|
| 2026.04.01 | ₩6,304 | ₩6,872 | ₩6,291 | ₩6,572 | +4.26% | 58.1만 |
|---|
| 2026.03.31 | ₩6,022 | ₩6,304 | ₩5,875 | ₩6,224 | +3.34% | 30.1만 |
|---|
| 2026.03.30 | ₩5,808 | ₩5,942 | ₩5,754 | ₩5,821 | +0.23% | 23.8만 |
|---|
| 2026.03.27 | ₩6,049 | ₩6,049 | ₩5,687 | ₩5,781 | -4.43% | 85.6만 |
|---|
| 2026.03.26 | ₩6,210 | ₩6,454 | ₩6,009 | ₩6,036 | -2.81% | 78.5만 |
|---|
| 2026.03.25 | ₩6,130 | ₩6,505 | ₩6,103 | ₩6,277 | +2.41% | 109.6만 |
|---|
| 2026.03.24 | ₩5,721 | ₩6,170 | ₩5,701 | ₩6,036 | +5.51% | 106.6만 |
|---|
| 2026.03.23 | ₩6,036 | ₩6,170 | ₩5,701 | ₩5,821 | -3.56% | 83.1만 |
|---|
| 2026.03.20 | ₩6,049 | ₩6,185 | ₩5,761 | ₩5,835 | -3.55% | 97.6만 |
|---|
| 2026.03.19 | ₩6,157 | ₩6,331 | ₩5,996 | ₩6,103 | -0.87% | 56.7만 |
|---|
| 2026.03.18 | ₩6,868 | ₩6,868 | ₩6,157 | ₩6,304 | -8.20% | 75.1만 |
|---|
| 2026.03.17 | ₩6,854 | ₩7,096 | ₩6,733 | ₩6,800 | -0.78% | 83만 |
|---|
| 2026.03.16 | ₩6,479 | ₩6,800 | ₩6,452 | ₩6,774 | +4.55% | 23.8만 |
|---|
| 2026.03.13 | ₩6,787 | ₩6,841 | ₩6,398 | ₩6,411 | -5.53% | 41.9만 |
|---|
| 2026.03.12 | ₩7,002 | ₩7,002 | ₩6,707 | ₩6,760 | -3.45% | 32.1만 |
|---|
| 2026.03.11 | ₩7,122 | ₩7,189 | ₩6,894 | ₩7,042 | -1.13% | 19.3만 |
|---|
| 2026.03.10 | ₩7,149 | ₩7,310 | ₩7,028 | ₩7,109 | -0.56% | 49.8만 |
|---|
| 2026.03.09 | ₩6,988 | ₩7,243 | ₩6,881 | ₩7,216 | +3.26% | 66.4만 |
|---|
| 2026.03.06 | ₩7,136 | ₩7,176 | ₩6,921 | ₩6,975 | -2.26% | 27.4만 |
|---|
| 2026.03.05 | ₩7,404 | ₩7,525 | ₩7,075 | ₩7,176 | -3.08% | 44.8만 |
|---|
| 2026.03.04 | ₩7,471 | ₩7,713 | ₩7,364 | ₩7,552 | +1.08% | 22.3만 |
|---|
| 2026.03.03 | ₩7,431 | ₩7,565 | ₩7,243 | ₩7,377 | -0.72% | 20만 |
|---|
| 2026.03.02 | ₩7,498 | ₩7,733 | ₩7,313 | ₩7,686 | +2.50% | 25.7만 |
|---|
| 2026.02.27 | ₩7,485 | ₩7,726 | ₩7,377 | ₩7,686 | +2.69% | 23.9만 |
|---|
| 2026.02.26 | ₩7,632 | ₩7,632 | ₩7,203 | ₩7,565 | -0.88% | 22.1만 |
|---|
| 2026.02.25 | ₩7,592 | ₩7,907 | ₩7,444 | ₩7,686 | +1.24% | 143.3만 |
|---|
| 2026.02.24 | ₩7,337 | ₩7,746 | ₩7,310 | ₩7,538 | +2.74% | 40.8만 |
|---|
| 2026.02.23 | ₩7,324 | ₩7,585 | ₩7,116 | ₩7,297 | -0.37% | 20.8만 |
|---|
| 2026.02.20 | ₩7,324 | ₩7,377 | ₩7,122 | ₩7,203 | -1.65% | 28.3만 |
|---|
| 2026.02.19 | ₩7,176 | ₩7,464 | ₩7,015 | ₩7,431 | +3.55% | 12.7만 |
|---|
| 2026.02.18 | ₩7,015 | ₩7,290 | ₩6,982 | ₩7,216 | +2.87% | 24만 |
|---|
| 2026.02.17 | ₩6,948 | ₩7,122 | ₩6,747 | ₩7,015 | +0.97% | 27.7만 |
|---|
| 2026.02.13 | ₩7,189 | ₩7,431 | ₩6,988 | ₩7,028 | -2.24% | 34.1만 |
|---|
| 2026.02.12 | ₩7,485 | ₩7,498 | ₩6,948 | ₩7,189 | -3.94% | 25.8만 |
|---|
| 2026.02.11 | ₩7,552 | ₩7,552 | ₩7,176 | ₩7,431 | -1.60% | 25.6만 |
|---|
| 2026.02.10 | ₩7,820 | ₩7,981 | ₩7,525 | ₩7,552 | -3.43% | 32.5만 |
|---|
| 2026.02.09 | ₩7,645 | ₩7,860 | ₩7,444 | ₩7,753 | +1.40% | 20.3만 |
|---|
| 2026.02.06 | ₩7,297 | ₩7,592 | ₩7,189 | ₩7,592 | +4.04% | 26.3만 |
|---|
| 2026.02.05 | ₩7,592 | ₩7,592 | ₩7,069 | ₩7,122 | -6.18% | 52.6만 |
|---|
| 2026.02.04 | ₩8,061 | ₩8,222 | ₩7,505 | ₩7,672 | -4.83% | 239.9만 |
|---|
| 2026.02.03 | ₩8,075 | ₩8,611 | ₩7,847 | ₩8,048 | -0.33% | 69.6만 |
|---|
| 2026.02.02 | ₩8,544 | ₩8,866 | ₩8,457 | ₩8,705 | +1.88% | 17.7만 |
|---|
| 2026.01.30 | ₩8,745 | ₩8,799 | ₩8,343 | ₩8,611 | -1.53% | 38.8만 |
|---|
| 2026.01.29 | ₩8,826 | ₩9,094 | ₩8,719 | ₩8,745 | -0.91% | 18.9만 |
|---|
| 2026.01.28 | ₩9,496 | ₩9,644 | ₩8,826 | ₩8,826 | -7.06% | 31.8만 |
|---|
| 2026.01.27 | ₩9,429 | ₩9,644 | ₩9,309 | ₩9,483 | +0.57% | 16만 |
|---|
| 2026.01.26 | ₩9,403 | ₩9,684 | ₩9,188 | ₩9,389 | -0.14% | 19.2만 |
|---|
| 2026.01.23 | ₩9,577 | ₩9,751 | ₩9,268 | ₩9,322 | -2.66% | 15.2만 |
|---|
| 2026.01.22 | ₩9,295 | ₩9,845 | ₩9,255 | ₩9,684 | +4.18% | 24.1만 |
|---|
| 2026.01.21 | ₩8,960 | ₩9,268 | ₩8,920 | ₩9,255 | +3.29% | 14.1만 |
|---|
| 2026.01.20 | ₩8,719 | ₩9,107 | ₩8,719 | ₩8,947 | +2.62% | 24만 |
|---|
| 2026.01.16 | ₩8,719 | ₩8,879 | ₩8,692 | ₩8,732 | +0.15% | 33만 |
|---|
| 2026.01.15 | ₩8,906 | ₩8,906 | ₩8,544 | ₩8,678 | -2.56% | 25만 |
|---|
| 2026.01.14 | ₩8,665 | ₩8,933 | ₩8,611 | ₩8,879 | +2.48% | 20만 |
|---|
| 2026.01.13 | ₩8,786 | ₩9,228 | ₩8,571 | ₩8,705 | -0.92% | 20만 |
|---|
| 2026.01.12 | ₩9,027 | ₩9,222 | ₩8,544 | ₩8,826 | -2.23% | 50.8만 |
|---|
| 2026.01.09 | ₩8,987 | ₩9,121 | ₩8,826 | ₩8,906 | -0.90% | 16.4만 |
|---|
| 2026.01.08 | ₩9,081 | ₩9,094 | ₩8,853 | ₩8,893 | -2.07% | 19.7만 |
|---|
| 2026.01.07 | ₩8,772 | ₩9,389 | ₩8,772 | ₩9,215 | +5.05% | 27.2만 |
|---|
| 2026.01.06 | ₩8,866 | ₩9,074 | ₩8,719 | ₩8,812 | -0.61% | 25.9만 |
|---|
| 2026.01.05 | ₩9,027 | ₩9,208 | ₩8,450 | ₩8,866 | -1.78% | 36.9만 |
|---|
| 2026.01.02 | ₩9,496 | ₩9,643 | ₩8,879 | ₩8,960 | -5.65% | 28.9만 |
|---|
| 2025.12.31 | ₩9,027 | ₩9,564 | ₩9,027 | ₩9,496 | +5.20% | 23.3만 |
|---|
| 2025.12.30 | ₩9,094 | ₩9,208 | ₩9,054 | ₩9,121 | +0.29% | 18.4만 |
|---|
| 2025.12.29 | ₩9,121 | ₩9,309 | ₩9,054 | ₩9,094 | -0.29% | 29만 |
|---|
| 2025.12.26 | ₩9,376 | ₩9,376 | ₩9,027 | ₩9,148 | -2.43% | 15.8만 |
|---|
| 2025.12.24 | ₩9,336 | ₩9,429 | ₩9,267 | ₩9,376 | +0.43% | 9.7만 |
|---|
| 2025.12.23 | ₩9,577 | ₩9,577 | ₩9,255 | ₩9,309 | -2.80% | 16만 |
|---|
| 2025.12.22 | ₩9,255 | ₩9,758 | ₩9,255 | ₩9,644 | +4.20% | 31.5만 |
|---|
| 2025.12.19 | ₩9,121 | ₩9,409 | ₩9,027 | ₩9,215 | +1.03% | 24.3만 |
|---|
| 2025.12.18 | ₩9,322 | ₩9,590 | ₩9,040 | ₩9,081 | -2.59% | 26.2만 |
|---|
| 2025.12.17 | ₩9,832 | ₩10,060 | ₩9,054 | ₩9,322 | -5.18% | 34.8만 |
|---|
| 2025.12.16 | ₩9,805 | ₩9,932 | ₩9,523 | ₩9,805 | 0.00% | 24.5만 |
|---|
| 2025.12.15 | ₩9,993 | ₩10,060 | ₩9,617 | ₩9,832 | -1.61% | 26.4만 |
|---|
| 2025.12.12 | ₩9,979 | ₩10,127 | ₩9,792 | ₩9,993 | +0.13% | 15.6만 |
|---|
| 2025.12.11 | ₩10,073 | ₩10,261 | ₩9,792 | ₩9,966 | -1.07% | 19.8만 |
|---|
| 2025.12.10 | ₩9,456 | ₩10,107 | ₩9,456 | ₩10,087 | +6.67% | 29.1만 |
|---|
| 2025.12.09 | ₩9,845 | ₩9,859 | ₩9,435 | ₩9,510 | -3.41% | 20.3만 |
|---|
| 2025.12.08 | ₩9,483 | ₩10,006 | ₩9,470 | ₩9,926 | +4.67% | 28.2만 |
|---|
| 2025.12.05 | ₩9,550 | ₩9,765 | ₩9,443 | ₩9,483 | -0.70% | 24.2만 |
|---|
| 2025.12.04 | ₩9,456 | ₩9,751 | ₩9,336 | ₩9,577 | +1.28% | 30.3만 |
|---|
| 2025.12.03 | ₩9,188 | ₩9,617 | ₩9,067 | ₩9,577 | +4.23% | 27.3만 |
|---|
| 2025.12.02 | ₩9,389 | ₩9,510 | ₩9,168 | ₩9,215 | -1.86% | 38.7만 |
|---|
| 2025.12.01 | ₩9,885 | ₩9,926 | ₩9,389 | ₩9,443 | -4.48% | 30.7만 |
|---|
| 2025.11.28 | ₩9,751 | ₩10,502 | ₩9,751 | ₩10,033 | +2.89% | 24만 |
|---|
| 2025.11.26 | ₩9,161 | ₩9,872 | ₩9,067 | ₩9,805 | +7.03% | 31.6만 |
|---|
| 2025.11.25 | ₩9,040 | ₩9,349 | ₩9,000 | ₩9,215 | +1.93% | 31만 |
|---|
| 2025.11.24 | ₩8,450 | ₩9,107 | ₩8,450 | ₩9,040 | +6.98% | 38.1만 |
|---|
| 2025.11.21 | ₩8,222 | ₩8,578 | ₩8,088 | ₩8,477 | +3.10% | 28.4만 |
|---|
| 2025.11.20 | ₩8,383 | ₩9,054 | ₩8,128 | ₩8,276 | -1.28% | 42.4만 |
|---|
| 2025.11.19 | ₩8,665 | ₩8,960 | ₩8,289 | ₩8,383 | -3.25% | 38.1만 |
|---|
| 2025.11.18 | ₩8,584 | ₩8,839 | ₩8,276 | ₩8,678 | +1.09% | 34.9만 |
|---|
| 2025.11.17 | ₩8,719 | ₩8,947 | ₩8,450 | ₩8,665 | -0.62% | 33만 |
|---|
| 2025.11.14 | ₩8,705 | ₩9,054 | ₩8,625 | ₩8,692 | -0.15% | 28.7만 |
|---|
| 2025.11.13 | ₩8,853 | ₩9,238 | ₩8,678 | ₩8,853 | 0.00% | 35.7만 |
|---|
| 2025.11.12 | ₩9,107 | ₩9,228 | ₩8,672 | ₩8,799 | -3.39% | 37.8만 |
|---|
| 2025.11.11 | ₩8,812 | ₩9,228 | ₩8,665 | ₩9,161 | +3.96% | 26.4만 |
|---|
| 2025.11.10 | ₩8,692 | ₩8,893 | ₩8,504 | ₩8,826 | +1.54% | 27.1만 |
|---|
| 2025.11.07 | ₩8,719 | ₩8,776 | ₩8,303 | ₩8,638 | -0.92% | 58.1만 |
|---|
| 2025.11.06 | ₩8,356 | ₩8,853 | ₩8,356 | ₩8,732 | +4.49% | 42.2만 |
|---|
| 2025.11.05 | ₩9,215 | ₩9,215 | ₩8,182 | ₩8,276 | -10.19% | 116.1만 |
|---|
| 2025.11.04 | ₩9,429 | ₩9,839 | ₩9,188 | ₩9,215 | -2.28% | 38.4만 |
|---|
| 2025.11.03 | ₩10,784 | ₩10,878 | ₩9,724 | ₩9,738 | -9.70% | 40만 |
|---|
| 2025.10.31 | ₩11,039 | ₩11,368 | ₩10,663 | ₩10,824 | -1.94% | 30.9만 |
|---|
| 2025.10.30 | ₩10,972 | ₩12,179 | ₩10,717 | ₩11,750 | +7.09% | 29.3만 |
|---|
| 2025.10.29 | ₩11,012 | ₩11,736 | ₩10,804 | ₩10,972 | -0.37% | 30만 |
|---|
| 2025.10.28 | ₩10,891 | ₩11,200 | ₩10,583 | ₩11,026 | +1.23% | 18만 |
|---|
| 2025.10.27 | ₩10,730 | ₩10,918 | ₩10,529 | ₩10,891 | +1.50% | 16만 |
|---|
| 2025.10.24 | ₩10,798 | ₩10,811 | ₩10,395 | ₩10,570 | -2.11% | 26.8만 |
|---|
| 2025.10.23 | ₩10,570 | ₩10,677 | ₩10,317 | ₩10,476 | -0.89% | 14.7만 |
|---|
| 2025.10.22 | ₩11,066 | ₩11,294 | ₩10,254 | ₩10,570 | -4.48% | 37만 |
|---|
| 2025.10.21 | ₩10,972 | ₩11,209 | ₩10,637 | ₩11,119 | +1.34% | 27.7만 |
|---|
| 2025.10.20 | ₩10,959 | ₩11,254 | ₩10,757 | ₩10,945 | -0.12% | 18.6만 |
|---|
| 2025.10.17 | ₩11,576 | ₩11,710 | ₩10,657 | ₩10,959 | -5.33% | 25.7만 |
|---|
| 2025.10.16 | ₩11,441 | ₩12,005 | ₩11,374 | ₩11,602 | +1.41% | 42.8만 |
|---|
| 2025.10.15 | ₩10,596 | ₩11,401 | ₩10,596 | ₩11,254 | +6.20% | 31.2만 |
|---|
| 2025.10.14 | ₩10,757 | ₩11,052 | ₩10,556 | ₩10,596 | -1.50% | 22.2만 |
|---|
| 2025.10.13 | ₩11,254 | ₩11,280 | ₩10,730 | ₩10,891 | -3.22% | 19.3만 |
|---|
| 2025.10.10 | ₩12,032 | ₩12,206 | ₩11,133 | ₩11,160 | -7.25% | 29.8만 |
|---|