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 | ₩5,098 | ₩5,245 | ₩5,051 | ₩5,205 | +2.10% | 30.1만 |
| 2026.10.08 | ₩4,964 | ₩5,098 | ₩4,844 | ₩5,098 | +2.70% | 33.8만 |
| 2026.10.07 | ₩5,018 | ₩5,091 | ₩4,924 | ₩4,991 | -0.53% | 47.3만 |
| 2026.10.06 | ₩5,379 | ₩5,385 | ₩4,997 | ₩5,071 | -5.72% | 62.1만 |
| 2026.10.05 | ₩4,844 | ₩5,404 | ₩4,830 | ₩5,365 | +10.77% | 184.4만 |
| 2026.10.02 | ₩4,884 | ₩4,944 | ₩4,456 | ₩4,522 | -7.40% | 72.9만 |
| 2026.10.01 | ₩4,910 | ₩5,004 | ₩4,750 | ₩4,763 | -3.00% | 38만 |
| 2026.09.30 | ₩4,937 | ₩5,044 | ₩4,897 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,924 |
| -0.27% |
| 29.5만 |
| 2026.09.29 | ₩4,977 | ₩5,044 | ₩4,864 | ₩4,884 | -1.88% | 20.6만 |
|---|
| 2026.09.28 | ₩4,937 | ₩5,098 | ₩4,787 | ₩4,964 | +0.54% | 44.3만 |
|---|
| 2026.09.25 | ₩4,991 | ₩4,991 | ₩4,884 | ₩4,931 | -1.21% | 23.9만 |
|---|
| 2026.09.24 | ₩4,897 | ₩5,285 | ₩4,897 | ₩4,991 | +1.91% | 82만 |
|---|
| 2026.09.23 | ₩4,977 | ₩4,977 | ₩4,777 | ₩4,817 | -3.23% | 37.4만 |
|---|
| 2026.09.22 | ₩4,910 | ₩5,125 | ₩4,884 | ₩4,991 | +1.63% | 55.5만 |
|---|
| 2026.09.21 | ₩4,951 | ₩5,044 | ₩4,857 | ₩4,857 | -1.89% | 26.7만 |
|---|
| 2026.09.18 | ₩4,937 | ₩4,951 | ₩4,857 | ₩4,884 | -1.08% | 24만 |
|---|
| 2026.09.17 | ₩4,991 | ₩5,071 | ₩4,910 | ₩4,924 | -1.34% | 18.5만 |
|---|
| 2026.09.16 | ₩4,924 | ₩4,984 | ₩4,824 | ₩4,870 | -1.09% | 60만 |
|---|
| 2026.09.15 | ₩5,191 | ₩5,212 | ₩4,884 | ₩4,910 | -5.41% | 54.4만 |
|---|
| 2026.09.14 | ₩5,218 | ₩5,285 | ₩5,125 | ₩5,205 | -0.26% | 20.9만 |
|---|
| 2026.09.11 | ₩5,178 | ₩5,292 | ₩5,125 | ₩5,165 | -0.26% | 62.1만 |
|---|
| 2026.09.10 | ₩5,339 | ₩5,339 | ₩5,098 | ₩5,125 | -4.01% | 194.2만 |
|---|
| 2026.09.09 | ₩5,580 | ₩5,580 | ₩5,332 | ₩5,359 | -3.96% | 40만 |
|---|
| 2026.09.08 | ₩5,727 | ₩5,727 | ₩5,580 | ₩5,593 | -2.34% | 26.3만 |
|---|
| 2026.09.04 | ₩5,620 | ₩5,760 | ₩5,546 | ₩5,753 | +2.38% | 15.8만 |
|---|
| 2026.09.03 | ₩5,780 | ₩5,834 | ₩5,620 | ₩5,673 | -1.85% | 26.8만 |
|---|
| 2026.09.02 | ₩5,486 | ₩5,874 | ₩5,486 | ₩5,753 | +4.88% | 31.8만 |
|---|
| 2026.09.01 | ₩5,513 | ₩5,716 | ₩5,452 | ₩5,486 | -0.49% | 31.7만 |
|---|
| 2026.08.31 | ₩5,633 | ₩5,780 | ₩5,486 | ₩5,526 | -1.90% | 23.6만 |
|---|
| 2026.08.28 | ₩5,780 | ₩5,941 | ₩5,606 | ₩5,620 | -2.78% | 15.5만 |
|---|
| 2026.08.27 | ₩5,834 | ₩5,954 | ₩5,727 | ₩5,794 | -0.69% | 10.5만 |
|---|
| 2026.08.26 | ₩5,901 | ₩5,901 | ₩5,727 | ₩5,827 | -1.25% | 16.6만 |
|---|
| 2026.08.25 | ₩5,860 | ₩5,994 | ₩5,820 | ₩5,874 | +0.23% | 21만 |
|---|
| 2026.08.24 | ₩5,794 | ₩5,874 | ₩5,713 | ₩5,794 | 0.00% | 14.4만 |
|---|
| 2026.08.21 | ₩5,740 | ₩6,034 | ₩5,689 | ₩5,847 | +1.86% | 48.1만 |
|---|
| 2026.08.20 | ₩5,499 | ₩5,713 | ₩5,399 | ₩5,673 | +3.16% | 37.4만 |
|---|
| 2026.08.19 | ₩5,419 | ₩5,566 | ₩5,392 | ₩5,539 | +2.22% | 34.7만 |
|---|
| 2026.08.18 | ₩5,339 | ₩5,385 | ₩5,285 | ₩5,339 | 0.00% | 10.7만 |
|---|
| 2026.08.17 | ₩5,191 | ₩5,385 | ₩5,191 | ₩5,352 | +3.09% | 34.2만 |
|---|
| 2026.08.14 | ₩5,285 | ₩5,312 | ₩5,178 | ₩5,218 | -1.27% | 46.8만 |
|---|
| 2026.08.13 | ₩5,493 | ₩5,493 | ₩5,299 | ₩5,325 | -3.05% | 45.9만 |
|---|
| 2026.08.12 | ₩5,539 | ₩5,553 | ₩5,399 | ₩5,432 | -1.93% | 64만 |
|---|
| 2026.08.11 | ₩5,499 | ₩5,553 | ₩5,466 | ₩5,513 | +0.24% | 10.7만 |
|---|
| 2026.08.10 | ₩5,620 | ₩5,633 | ₩5,439 | ₩5,499 | -2.14% | 20.3만 |
|---|
| 2026.08.07 | ₩5,446 | ₩5,628 | ₩5,406 | ₩5,580 | +2.46% | 28.9만 |
|---|
| 2026.08.06 | ₩5,299 | ₩5,392 | ₩5,258 | ₩5,312 | +0.25% | 22.5만 |
|---|
| 2026.08.05 | ₩5,285 | ₩5,385 | ₩5,245 | ₩5,312 | +0.51% | 28.8만 |
|---|
| 2026.08.04 | ₩5,218 | ₩5,312 | ₩5,185 | ₩5,272 | +1.03% | 18만 |
|---|
| 2026.08.03 | ₩5,098 | ₩5,238 | ₩5,011 | ₩5,178 | +1.57% | 34만 |
|---|
| 2026.07.31 | ₩5,365 | ₩5,365 | ₩5,084 | ₩5,165 | -3.74% | 33.6만 |
|---|
| 2026.07.30 | ₩5,165 | ₩5,392 | ₩5,098 | ₩5,365 | +3.89% | 41.9만 |
|---|
| 2026.07.29 | ₩5,258 | ₩5,392 | ₩5,151 | ₩5,165 | -1.78% | 35.2만 |
|---|
| 2026.07.28 | ₩5,325 | ₩5,325 | ₩5,212 | ₩5,272 | -1.01% | 32.1만 |
|---|
| 2026.07.27 | ₩5,218 | ₩5,379 | ₩5,191 | ₩5,285 | +1.28% | 30.4만 |
|---|
| 2026.07.24 | ₩5,566 | ₩5,566 | ₩5,178 | ₩5,178 | -6.97% | 57.3만 |
|---|
| 2026.07.23 | ₩5,513 | ₩5,600 | ₩5,513 | ₩5,566 | +0.97% | 15.4만 |
|---|
| 2026.07.22 | ₩5,580 | ₩5,646 | ₩5,526 | ₩5,633 | +0.96% | 15.4만 |
|---|
| 2026.07.21 | ₩5,566 | ₩5,800 | ₩5,499 | ₩5,566 | 0.00% | 26.8만 |
|---|
| 2026.07.20 | ₩5,673 | ₩5,693 | ₩5,499 | ₩5,566 | -1.89% | 30.8만 |
|---|
| 2026.07.17 | ₩5,580 | ₩5,693 | ₩5,513 | ₩5,633 | +0.96% | 18.3만 |
|---|
| 2026.07.16 | ₩5,687 | ₩5,700 | ₩5,452 | ₩5,593 | -1.65% | 29.3만 |
|---|
| 2026.07.15 | ₩5,620 | ₩5,673 | ₩5,533 | ₩5,646 | +0.48% | 22.4만 |
|---|
| 2026.07.14 | ₩5,847 | ₩5,860 | ₩5,593 | ₩5,633 | -3.66% | 28.6만 |
|---|
| 2026.07.13 | ₩5,820 | ₩5,847 | ₩5,566 | ₩5,820 | 0.00% | 29.7만 |
|---|
| 2026.07.10 | ₩5,566 | ₩5,947 | ₩5,452 | ₩5,901 | +6.01% | 80.4만 |
|---|
| 2026.07.09 | ₩5,740 | ₩5,740 | ₩5,580 | ₩5,593 | -2.56% | 57.7만 |
|---|
| 2026.07.08 | ₩5,807 | ₩5,854 | ₩5,593 | ₩5,727 | -1.38% | 33.7만 |
|---|
| 2026.07.07 | ₩5,820 | ₩6,041 | ₩5,780 | ₩5,860 | +0.69% | 50.7만 |
|---|
| 2026.07.06 | ₩5,927 | ₩5,927 | ₩5,713 | ₩5,820 | -1.81% | 23.4만 |
|---|
| 2026.07.02 | ₩5,646 | ₩5,881 | ₩5,633 | ₩5,820 | +3.08% | 35.4만 |
|---|
| 2026.07.01 | ₩5,660 | ₩5,794 | ₩5,593 | ₩5,633 | -0.47% | 32.2만 |
|---|
| 2026.06.30 | ₩5,606 | ₩5,800 | ₩5,566 | ₩5,673 | +1.19% | 42.8만 |
|---|
| 2026.06.29 | ₩5,486 | ₩5,666 | ₩5,486 | ₩5,553 | +1.22% | 78.4만 |
|---|
| 2026.06.26 | ₩5,365 | ₩5,606 | ₩5,332 | ₩5,486 | +2.24% | 84.3만 |
|---|
| 2026.06.25 | ₩5,379 | ₩5,412 | ₩5,245 | ₩5,365 | -0.25% | 50.4만 |
|---|
| 2026.06.24 | ₩5,352 | ₩5,486 | ₩5,292 | ₩5,299 | -1.00% | 40.2만 |
|---|
| 2026.06.23 | ₩5,325 | ₩5,526 | ₩5,325 | ₩5,352 | +0.50% | 40.6만 |
|---|
| 2026.06.22 | ₩5,339 | ₩5,446 | ₩5,299 | ₩5,325 | -0.25% | 60.8만 |
|---|
| 2026.06.18 | ₩5,553 | ₩5,600 | ₩5,319 | ₩5,352 | -3.61% | 31.8만 |
|---|
| 2026.06.17 | ₩5,379 | ₩5,666 | ₩5,379 | ₩5,406 | +0.50% | 96.9만 |
|---|
| 2026.06.16 | ₩5,553 | ₩5,606 | ₩5,312 | ₩5,379 | -3.13% | 94.8만 |
|---|
| 2026.06.15 | ₩5,486 | ₩5,673 | ₩5,285 | ₩5,553 | +1.22% | 298.2만 |
|---|
| 2026.06.12 | ₩5,486 | ₩5,486 | ₩5,385 | ₩5,419 | -1.22% | 76.8만 |
|---|
| 2026.06.11 | ₩5,406 | ₩5,620 | ₩5,312 | ₩5,486 | +1.49% | 65.1만 |
|---|
| 2026.06.10 | ₩5,526 | ₩5,673 | ₩5,385 | ₩5,392 | -2.42% | 23.8만 |
|---|
| 2026.06.09 | ₩5,513 | ₩5,640 | ₩5,339 | ₩5,580 | +1.21% | 67.3만 |
|---|
| 2026.06.08 | ₩5,660 | ₩5,700 | ₩5,472 | ₩5,499 | -2.84% | 26만 |
|---|
| 2026.06.05 | ₩5,727 | ₩5,744 | ₩5,452 | ₩5,620 | -1.87% | 47.9만 |
|---|
| 2026.06.04 | ₩5,633 | ₩5,794 | ₩5,633 | ₩5,713 | +1.43% | 21만 |
|---|
| 2026.06.03 | ₩5,753 | ₩5,867 | ₩5,613 | ₩5,620 | -2.33% | 41.5만 |
|---|
| 2026.06.02 | ₩6,021 | ₩6,021 | ₩5,727 | ₩5,753 | -4.44% | 32.1만 |
|---|
| 2026.06.01 | ₩6,155 | ₩6,182 | ₩5,954 | ₩6,061 | -1.52% | 27.4만 |
|---|
| 2026.05.29 | ₩6,262 | ₩6,349 | ₩6,158 | ₩6,275 | +0.21% | 16.3만 |
|---|
| 2026.05.28 | ₩6,101 | ₩6,275 | ₩6,021 | ₩6,249 | +2.41% | 11.6만 |
|---|
| 2026.05.27 | ₩6,115 | ₩6,275 | ₩6,048 | ₩6,115 | 0.00% | 13.9만 |
|---|
| 2026.05.26 | ₩6,128 | ₩6,222 | ₩6,021 | ₩6,115 | -0.22% | 14.9만 |
|---|
| 2026.05.22 | ₩5,954 | ₩6,155 | ₩5,954 | ₩6,088 | +2.25% | 30.4만 |
|---|
| 2026.05.21 | ₩5,860 | ₩6,075 | ₩5,794 | ₩5,954 | +1.60% | 38.9만 |
|---|
| 2026.05.20 | ₩5,860 | ₩5,994 | ₩5,767 | ₩5,914 | +0.91% | 44.7만 |
|---|
| 2026.05.19 | ₩5,860 | ₩5,927 | ₩5,693 | ₩5,820 | -0.68% | 36.6만 |
|---|
| 2026.05.18 | ₩5,968 | ₩6,048 | ₩5,780 | ₩5,834 | -2.24% | 33.7만 |
|---|
| 2026.05.15 | ₩6,168 | ₩6,235 | ₩5,906 | ₩5,954 | -3.47% | 37.7만 |
|---|
| 2026.05.14 | ₩6,396 | ₩6,396 | ₩6,182 | ₩6,249 | -2.30% | 25.2만 |
|---|
| 2026.05.13 | ₩6,356 | ₩6,396 | ₩6,215 | ₩6,342 | -0.21% | 25.2만 |
|---|
| 2026.05.12 | ₩6,275 | ₩6,342 | ₩6,135 | ₩6,315 | +0.64% | 21.8만 |
|---|
| 2026.05.11 | ₩6,463 | ₩6,603 | ₩6,275 | ₩6,289 | -2.69% | 20.3만 |
|---|
| 2026.05.08 | ₩6,529 | ₩6,580 | ₩6,409 | ₩6,436 | -1.43% | 35만 |
|---|
| 2026.05.07 | ₩6,837 | ₩6,851 | ₩6,483 | ₩6,543 | -4.31% | 41.8만 |
|---|
| 2026.05.06 | ₩6,650 | ₩6,978 | ₩6,489 | ₩6,891 | +3.62% | 78만 |
|---|
| 2026.05.05 | ₩6,717 | ₩6,797 | ₩6,463 | ₩6,556 | -2.39% | 31.9만 |
|---|
| 2026.05.04 | ₩6,436 | ₩6,750 | ₩6,369 | ₩6,610 | +2.70% | 41만 |
|---|
| 2026.05.01 | ₩6,262 | ₩6,563 | ₩6,182 | ₩6,422 | +2.56% | 40만 |
|---|
| 2026.04.30 | ₩6,235 | ₩6,409 | ₩6,048 | ₩6,315 | +1.29% | 61.5만 |
|---|
| 2026.04.29 | ₩6,235 | ₩6,369 | ₩6,141 | ₩6,329 | +1.50% | 45.1만 |
|---|
| 2026.04.28 | ₩6,356 | ₩6,416 | ₩6,235 | ₩6,275 | -1.26% | 33만 |
|---|
| 2026.04.27 | ₩6,489 | ₩6,596 | ₩6,369 | ₩6,382 | -1.65% | 27.4만 |
|---|
| 2026.04.24 | ₩6,436 | ₩6,543 | ₩6,422 | ₩6,476 | +0.62% | 40.2만 |
|---|
| 2026.04.23 | ₩6,677 | ₩6,677 | ₩6,436 | ₩6,489 | -2.81% | 37.1만 |
|---|
| 2026.04.22 | ₩6,730 | ₩6,809 | ₩6,570 | ₩6,677 | -0.80% | 37.4만 |
|---|
| 2026.04.21 | ₩7,118 | ₩7,121 | ₩6,563 | ₩6,596 | -7.33% | 58.1만 |
|---|
| 2026.04.20 | ₩7,065 | ₩7,132 | ₩6,918 | ₩7,078 | +0.19% | 21.3만 |
|---|
| 2026.04.17 | ₩7,145 | ₩7,239 | ₩7,065 | ₩7,132 | -0.19% | 28.1만 |
|---|
| 2026.04.16 | ₩7,078 | ₩7,078 | ₩6,824 | ₩6,877 | -2.84% | 22.8만 |
|---|
| 2026.04.15 | ₩6,797 | ₩7,091 | ₩6,724 | ₩7,065 | +3.94% | 62.1만 |
|---|
| 2026.04.14 | ₩6,663 | ₩7,158 | ₩6,663 | ₩6,770 | +1.61% | 60만 |
|---|
| 2026.04.13 | ₩6,610 | ₩6,810 | ₩6,543 | ₩6,663 | +0.81% | 34만 |
|---|
| 2026.04.10 | ₩6,650 | ₩6,710 | ₩6,516 | ₩6,610 | -0.60% | 69.3만 |
|---|
| 2026.04.09 | ₩6,623 | ₩6,709 | ₩6,563 | ₩6,650 | +0.40% | 27.6만 |
|---|
| 2026.04.08 | ₩6,784 | ₩6,871 | ₩6,623 | ₩6,663 | -1.78% | 23.8만 |
|---|
| 2026.04.07 | ₩6,556 | ₩6,623 | ₩6,349 | ₩6,556 | 0.00% | 36.1만 |
|---|
| 2026.04.06 | ₩6,810 | ₩6,851 | ₩6,476 | ₩6,543 | -3.93% | 45.9만 |
|---|
| 2026.04.02 | ₩6,409 | ₩6,797 | ₩6,409 | ₩6,757 | +5.43% | 32.5만 |
|---|
| 2026.04.01 | ₩6,289 | ₩6,855 | ₩6,275 | ₩6,556 | +4.26% | 58.1만 |
|---|
| 2026.03.31 | ₩6,008 | ₩6,289 | ₩5,860 | ₩6,208 | +3.34% | 30.1만 |
|---|
| 2026.03.30 | ₩5,794 | ₩5,927 | ₩5,740 | ₩5,807 | +0.23% | 23.8만 |
|---|
| 2026.03.27 | ₩6,034 | ₩6,034 | ₩5,673 | ₩5,767 | -4.43% | 85.6만 |
|---|
| 2026.03.26 | ₩6,195 | ₩6,439 | ₩5,994 | ₩6,021 | -2.81% | 78.5만 |
|---|
| 2026.03.25 | ₩6,115 | ₩6,489 | ₩6,088 | ₩6,262 | +2.41% | 109.6만 |
|---|
| 2026.03.24 | ₩5,707 | ₩6,155 | ₩5,687 | ₩6,021 | +5.51% | 106.6만 |
|---|
| 2026.03.23 | ₩6,021 | ₩6,155 | ₩5,687 | ₩5,807 | -3.56% | 83.1만 |
|---|
| 2026.03.20 | ₩6,034 | ₩6,170 | ₩5,747 | ₩5,820 | -3.55% | 97.6만 |
|---|
| 2026.03.19 | ₩6,141 | ₩6,315 | ₩5,981 | ₩6,088 | -0.87% | 56.7만 |
|---|
| 2026.03.18 | ₩6,851 | ₩6,851 | ₩6,141 | ₩6,289 | -8.20% | 75.1만 |
|---|
| 2026.03.17 | ₩6,837 | ₩7,078 | ₩6,717 | ₩6,784 | -0.78% | 83만 |
|---|
| 2026.03.16 | ₩6,463 | ₩6,784 | ₩6,436 | ₩6,757 | +4.55% | 23.8만 |
|---|
| 2026.03.13 | ₩6,770 | ₩6,824 | ₩6,382 | ₩6,396 | -5.53% | 41.9만 |
|---|
| 2026.03.12 | ₩6,984 | ₩6,984 | ₩6,690 | ₩6,744 | -3.45% | 32.1만 |
|---|
| 2026.03.11 | ₩7,105 | ₩7,172 | ₩6,877 | ₩7,025 | -1.13% | 19.3만 |
|---|
| 2026.03.10 | ₩7,132 | ₩7,292 | ₩7,011 | ₩7,091 | -0.56% | 49.8만 |
|---|
| 2026.03.09 | ₩6,971 | ₩7,225 | ₩6,864 | ₩7,198 | +3.26% | 66.4만 |
|---|
| 2026.03.06 | ₩7,118 | ₩7,158 | ₩6,904 | ₩6,958 | -2.26% | 27.4만 |
|---|
| 2026.03.05 | ₩7,386 | ₩7,506 | ₩7,058 | ₩7,158 | -3.08% | 44.8만 |
|---|
| 2026.03.04 | ₩7,453 | ₩7,694 | ₩7,346 | ₩7,533 | +1.08% | 22.3만 |
|---|
| 2026.03.03 | ₩7,413 | ₩7,546 | ₩7,225 | ₩7,359 | -0.72% | 20만 |
|---|
| 2026.03.02 | ₩7,479 | ₩7,714 | ₩7,295 | ₩7,667 | +2.50% | 25.7만 |
|---|
| 2026.02.27 | ₩7,466 | ₩7,707 | ₩7,359 | ₩7,667 | +2.69% | 23.9만 |
|---|
| 2026.02.26 | ₩7,613 | ₩7,613 | ₩7,185 | ₩7,546 | -0.88% | 22.1만 |
|---|
| 2026.02.25 | ₩7,573 | ₩7,888 | ₩7,426 | ₩7,667 | +1.24% | 143.3만 |
|---|
| 2026.02.24 | ₩7,319 | ₩7,727 | ₩7,292 | ₩7,520 | +2.74% | 40.8만 |
|---|
| 2026.02.23 | ₩7,306 | ₩7,566 | ₩7,098 | ₩7,279 | -0.37% | 20.8만 |
|---|
| 2026.02.20 | ₩7,306 | ₩7,359 | ₩7,105 | ₩7,185 | -1.65% | 28.3만 |
|---|
| 2026.02.19 | ₩7,158 | ₩7,446 | ₩6,998 | ₩7,413 | +3.55% | 12.7만 |
|---|
| 2026.02.18 | ₩6,998 | ₩7,272 | ₩6,964 | ₩7,198 | +2.87% | 24만 |
|---|
| 2026.02.17 | ₩6,931 | ₩7,105 | ₩6,730 | ₩6,998 | +0.97% | 27.7만 |
|---|
| 2026.02.13 | ₩7,172 | ₩7,413 | ₩6,971 | ₩7,011 | -2.24% | 34.1만 |
|---|
| 2026.02.12 | ₩7,466 | ₩7,479 | ₩6,931 | ₩7,172 | -3.94% | 25.8만 |
|---|
| 2026.02.11 | ₩7,533 | ₩7,533 | ₩7,158 | ₩7,413 | -1.60% | 25.6만 |
|---|
| 2026.02.10 | ₩7,801 | ₩7,961 | ₩7,506 | ₩7,533 | -3.43% | 32.5만 |
|---|
| 2026.02.09 | ₩7,627 | ₩7,841 | ₩7,426 | ₩7,734 | +1.40% | 20.3만 |
|---|
| 2026.02.06 | ₩7,279 | ₩7,573 | ₩7,172 | ₩7,573 | +4.04% | 26.3만 |
|---|
| 2026.02.05 | ₩7,573 | ₩7,573 | ₩7,051 | ₩7,105 | -6.18% | 52.6만 |
|---|
| 2026.02.04 | ₩8,041 | ₩8,202 | ₩7,486 | ₩7,653 | -4.83% | 239.9만 |
|---|
| 2026.02.03 | ₩8,055 | ₩8,590 | ₩7,827 | ₩8,028 | -0.33% | 69.6만 |
|---|
| 2026.02.02 | ₩8,523 | ₩8,844 | ₩8,436 | ₩8,684 | +1.88% | 17.7만 |
|---|
| 2026.01.30 | ₩8,724 | ₩8,777 | ₩8,322 | ₩8,590 | -1.53% | 38.8만 |
|---|
| 2026.01.29 | ₩8,804 | ₩9,072 | ₩8,697 | ₩8,724 | -0.91% | 18.9만 |
|---|
| 2026.01.28 | ₩9,473 | ₩9,620 | ₩8,804 | ₩8,804 | -7.06% | 31.8만 |
|---|
| 2026.01.27 | ₩9,406 | ₩9,620 | ₩9,286 | ₩9,460 | +0.57% | 16만 |
|---|
| 2026.01.26 | ₩9,379 | ₩9,660 | ₩9,165 | ₩9,366 | -0.14% | 19.2만 |
|---|
| 2026.01.23 | ₩9,553 | ₩9,727 | ₩9,246 | ₩9,299 | -2.66% | 15.2만 |
|---|
| 2026.01.22 | ₩9,272 | ₩9,821 | ₩9,232 | ₩9,660 | +4.18% | 24.1만 |
|---|
| 2026.01.21 | ₩8,938 | ₩9,246 | ₩8,898 | ₩9,232 | +3.29% | 14.1만 |
|---|
| 2026.01.20 | ₩8,697 | ₩9,085 | ₩8,697 | ₩8,925 | +2.62% | 24만 |
|---|
| 2026.01.16 | ₩8,697 | ₩8,858 | ₩8,670 | ₩8,710 | +0.15% | 33만 |
|---|
| 2026.01.15 | ₩8,884 | ₩8,884 | ₩8,523 | ₩8,657 | -2.56% | 25만 |
|---|
| 2026.01.14 | ₩8,644 | ₩8,911 | ₩8,590 | ₩8,858 | +2.48% | 20만 |
|---|
| 2026.01.13 | ₩8,764 | ₩9,206 | ₩8,550 | ₩8,684 | -0.92% | 20만 |
|---|
| 2026.01.12 | ₩9,005 | ₩9,199 | ₩8,523 | ₩8,804 | -2.23% | 50.8만 |
|---|
| 2026.01.09 | ₩8,965 | ₩9,098 | ₩8,804 | ₩8,884 | -0.90% | 16.4만 |
|---|
| 2026.01.08 | ₩9,058 | ₩9,072 | ₩8,831 | ₩8,871 | -2.07% | 19.7만 |
|---|
| 2026.01.07 | ₩8,751 | ₩9,366 | ₩8,751 | ₩9,192 | +5.05% | 27.2만 |
|---|
| 2026.01.06 | ₩8,844 | ₩9,052 | ₩8,697 | ₩8,791 | -0.61% | 25.9만 |
|---|
| 2026.01.05 | ₩9,005 | ₩9,185 | ₩8,429 | ₩8,844 | -1.78% | 36.9만 |
|---|
| 2026.01.02 | ₩9,473 | ₩9,619 | ₩8,858 | ₩8,938 | -5.65% | 28.9만 |
|---|
| 2025.12.31 | ₩9,005 | ₩9,540 | ₩9,005 | ₩9,473 | +5.20% | 23.3만 |
|---|
| 2025.12.30 | ₩9,072 | ₩9,185 | ₩9,032 | ₩9,098 | +0.29% | 18.4만 |
|---|
| 2025.12.29 | ₩9,098 | ₩9,286 | ₩9,032 | ₩9,072 | -0.29% | 29만 |
|---|
| 2025.12.26 | ₩9,353 | ₩9,353 | ₩9,005 | ₩9,125 | -2.43% | 15.8만 |
|---|
| 2025.12.24 | ₩9,313 | ₩9,406 | ₩9,244 | ₩9,353 | +0.43% | 9.7만 |
|---|
| 2025.12.23 | ₩9,553 | ₩9,553 | ₩9,232 | ₩9,286 | -2.80% | 16만 |
|---|
| 2025.12.22 | ₩9,232 | ₩9,734 | ₩9,232 | ₩9,620 | +4.20% | 31.5만 |
|---|
| 2025.12.19 | ₩9,098 | ₩9,386 | ₩9,005 | ₩9,192 | +1.03% | 24.3만 |
|---|
| 2025.12.18 | ₩9,299 | ₩9,567 | ₩9,018 | ₩9,058 | -2.59% | 26.2만 |
|---|
| 2025.12.17 | ₩9,808 | ₩10,035 | ₩9,032 | ₩9,299 | -5.18% | 34.8만 |
|---|
| 2025.12.16 | ₩9,781 | ₩9,908 | ₩9,500 | ₩9,781 | 0.00% | 24.5만 |
|---|
| 2025.12.15 | ₩9,968 | ₩10,035 | ₩9,594 | ₩9,808 | -1.61% | 26.4만 |
|---|
| 2025.12.12 | ₩9,955 | ₩10,102 | ₩9,767 | ₩9,968 | +0.13% | 15.6만 |
|---|
| 2025.12.11 | ₩10,048 | ₩10,236 | ₩9,767 | ₩9,941 | -1.07% | 19.8만 |
|---|
| 2025.12.10 | ₩9,433 | ₩10,082 | ₩9,433 | ₩10,062 | +6.67% | 29.1만 |
|---|
| 2025.12.09 | ₩9,821 | ₩9,834 | ₩9,412 | ₩9,486 | -3.41% | 20.3만 |
|---|
| 2025.12.08 | ₩9,460 | ₩9,982 | ₩9,446 | ₩9,901 | +4.67% | 28.2만 |
|---|
| 2025.12.05 | ₩9,527 | ₩9,741 | ₩9,420 | ₩9,460 | -0.70% | 24.2만 |
|---|
| 2025.12.04 | ₩9,433 | ₩9,727 | ₩9,313 | ₩9,553 | +1.28% | 30.3만 |
|---|
| 2025.12.03 | ₩9,165 | ₩9,594 | ₩9,045 | ₩9,553 | +4.23% | 27.3만 |
|---|
| 2025.12.02 | ₩9,366 | ₩9,486 | ₩9,145 | ₩9,192 | -1.86% | 38.7만 |
|---|
| 2025.12.01 | ₩9,861 | ₩9,901 | ₩9,366 | ₩9,420 | -4.48% | 30.7만 |
|---|
| 2025.11.28 | ₩9,727 | ₩10,477 | ₩9,727 | ₩10,008 | +2.89% | 24만 |
|---|
| 2025.11.26 | ₩9,139 | ₩9,848 | ₩9,045 | ₩9,781 | +7.03% | 31.6만 |
|---|
| 2025.11.25 | ₩9,018 | ₩9,326 | ₩8,978 | ₩9,192 | +1.93% | 31만 |
|---|
| 2025.11.24 | ₩8,429 | ₩9,085 | ₩8,429 | ₩9,018 | +6.98% | 38.1만 |
|---|
| 2025.11.21 | ₩8,202 | ₩8,557 | ₩8,068 | ₩8,456 | +3.10% | 28.4만 |
|---|
| 2025.11.20 | ₩8,363 | ₩9,032 | ₩8,108 | ₩8,256 | -1.28% | 42.4만 |
|---|
| 2025.11.19 | ₩8,644 | ₩8,938 | ₩8,269 | ₩8,363 | -3.25% | 38.1만 |
|---|
| 2025.11.18 | ₩8,563 | ₩8,817 | ₩8,256 | ₩8,657 | +1.09% | 34.9만 |
|---|
| 2025.11.17 | ₩8,697 | ₩8,925 | ₩8,429 | ₩8,644 | -0.62% | 33만 |
|---|
| 2025.11.14 | ₩8,684 | ₩9,032 | ₩8,603 | ₩8,670 | -0.15% | 28.7만 |
|---|
| 2025.11.13 | ₩8,831 | ₩9,215 | ₩8,657 | ₩8,831 | 0.00% | 35.7만 |
|---|
| 2025.11.12 | ₩9,085 | ₩9,206 | ₩8,650 | ₩8,777 | -3.39% | 37.8만 |
|---|
| 2025.11.11 | ₩8,791 | ₩9,206 | ₩8,644 | ₩9,139 | +3.96% | 26.4만 |
|---|
| 2025.11.10 | ₩8,670 | ₩8,871 | ₩8,483 | ₩8,804 | +1.54% | 27.1만 |
|---|
| 2025.11.07 | ₩8,697 | ₩8,755 | ₩8,282 | ₩8,617 | -0.92% | 58.1만 |
|---|
| 2025.11.06 | ₩8,336 | ₩8,831 | ₩8,336 | ₩8,710 | +4.49% | 42.2만 |
|---|
| 2025.11.05 | ₩9,192 | ₩9,192 | ₩8,162 | ₩8,256 | -10.19% | 116.1만 |
|---|
| 2025.11.04 | ₩9,406 | ₩9,814 | ₩9,165 | ₩9,192 | -2.28% | 38.4만 |
|---|
| 2025.11.03 | ₩10,758 | ₩10,851 | ₩9,701 | ₩9,714 | -9.70% | 40만 |
|---|
| 2025.10.31 | ₩11,012 | ₩11,340 | ₩10,637 | ₩10,798 | -1.94% | 30.9만 |
|---|
| 2025.10.30 | ₩10,945 | ₩12,149 | ₩10,691 | ₩11,721 | +7.09% | 29.3만 |
|---|
| 2025.10.29 | ₩10,985 | ₩11,708 | ₩10,778 | ₩10,945 | -0.37% | 30만 |
|---|
| 2025.10.28 | ₩10,865 | ₩11,172 | ₩10,557 | ₩10,998 | +1.23% | 18만 |
|---|
| 2025.10.27 | ₩10,704 | ₩10,891 | ₩10,503 | ₩10,865 | +1.50% | 16만 |
|---|
| 2025.10.24 | ₩10,771 | ₩10,784 | ₩10,370 | ₩10,544 | -2.11% | 26.8만 |
|---|
| 2025.10.23 | ₩10,544 | ₩10,651 | ₩10,292 | ₩10,450 | -0.89% | 14.7만 |
|---|
| 2025.10.22 | ₩11,039 | ₩11,266 | ₩10,229 | ₩10,544 | -4.48% | 37만 |
|---|
| 2025.10.21 | ₩10,945 | ₩11,182 | ₩10,610 | ₩11,092 | +1.34% | 27.7만 |
|---|
| 2025.10.20 | ₩10,932 | ₩11,226 | ₩10,731 | ₩10,918 | -0.12% | 18.6만 |
|---|
| 2025.10.17 | ₩11,547 | ₩11,681 | ₩10,630 | ₩10,932 | -5.33% | 25.7만 |
|---|
| 2025.10.16 | ₩11,413 | ₩11,975 | ₩11,346 | ₩11,574 | +1.41% | 42.8만 |
|---|
| 2025.10.15 | ₩10,570 | ₩11,373 | ₩10,570 | ₩11,226 | +6.20% | 31.2만 |
|---|
| 2025.10.14 | ₩10,731 | ₩11,025 | ₩10,530 | ₩10,570 | -1.50% | 22.2만 |
|---|
| 2025.10.13 | ₩11,226 | ₩11,253 | ₩10,704 | ₩10,865 | -3.22% | 19.3만 |
|---|
| 2025.10.10 | ₩12,002 | ₩12,176 | ₩11,105 | ₩11,132 | -7.25% | 29.8만 |
|---|