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 | ₩5,257 | ₩5,063 | ₩5,217 | +2.10% | 30.1만 |
| 2026.10.08 | ₩4,976 | ₩5,110 | ₩4,855 | ₩5,110 | +2.70% | 33.8만 |
| 2026.10.07 | ₩5,029 | ₩5,103 | ₩4,935 | ₩5,002 | -0.53% | 47.3만 |
| 2026.10.06 | ₩5,391 | ₩5,398 | ₩5,009 | ₩5,083 | -5.72% | 62.1만 |
| 2026.10.05 | ₩4,855 | ₩5,417 | ₩4,842 | ₩5,378 | +10.77% | 184.4만 |
| 2026.10.02 | ₩4,895 | ₩4,956 | ₩4,466 | ₩4,533 | -7.40% | 72.9만 |
| 2026.10.01 | ₩4,922 | ₩5,016 | ₩4,761 | ₩4,774 | -3.00% | 38만 |
| 2026.09.30 | ₩4,949 | ₩5,056 | ₩4,909 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,935 |
| -0.27% |
| 29.5만 |
| 2026.09.29 | ₩4,989 | ₩5,056 | ₩4,875 | ₩4,895 | -1.88% | 20.6만 |
|---|
| 2026.09.28 | ₩4,949 | ₩5,110 | ₩4,799 | ₩4,976 | +0.54% | 44.3만 |
|---|
| 2026.09.25 | ₩5,002 | ₩5,002 | ₩4,895 | ₩4,942 | -1.21% | 23.9만 |
|---|
| 2026.09.24 | ₩4,909 | ₩5,298 | ₩4,909 | ₩5,002 | +1.91% | 82만 |
|---|
| 2026.09.23 | ₩4,989 | ₩4,989 | ₩4,788 | ₩4,828 | -3.23% | 37.4만 |
|---|
| 2026.09.22 | ₩4,922 | ₩5,137 | ₩4,895 | ₩5,002 | +1.63% | 55.5만 |
|---|
| 2026.09.21 | ₩4,962 | ₩5,056 | ₩4,868 | ₩4,868 | -1.89% | 26.7만 |
|---|
| 2026.09.18 | ₩4,949 | ₩4,962 | ₩4,868 | ₩4,895 | -1.08% | 24만 |
|---|
| 2026.09.17 | ₩5,002 | ₩5,083 | ₩4,922 | ₩4,935 | -1.34% | 18.5만 |
|---|
| 2026.09.16 | ₩4,935 | ₩4,996 | ₩4,835 | ₩4,882 | -1.09% | 60만 |
|---|
| 2026.09.15 | ₩5,204 | ₩5,224 | ₩4,895 | ₩4,922 | -5.41% | 54.4만 |
|---|
| 2026.09.14 | ₩5,230 | ₩5,298 | ₩5,137 | ₩5,217 | -0.26% | 20.9만 |
|---|
| 2026.09.11 | ₩5,190 | ₩5,304 | ₩5,137 | ₩5,177 | -0.26% | 62.1만 |
|---|
| 2026.09.10 | ₩5,351 | ₩5,351 | ₩5,110 | ₩5,137 | -4.01% | 194.2만 |
|---|
| 2026.09.09 | ₩5,593 | ₩5,593 | ₩5,344 | ₩5,371 | -3.96% | 40만 |
|---|
| 2026.09.08 | ₩5,740 | ₩5,740 | ₩5,593 | ₩5,606 | -2.34% | 26.3만 |
|---|
| 2026.09.04 | ₩5,633 | ₩5,774 | ₩5,559 | ₩5,767 | +2.38% | 15.8만 |
|---|
| 2026.09.03 | ₩5,794 | ₩5,847 | ₩5,633 | ₩5,686 | -1.85% | 26.8만 |
|---|
| 2026.09.02 | ₩5,499 | ₩5,888 | ₩5,499 | ₩5,767 | +4.88% | 31.8만 |
|---|
| 2026.09.01 | ₩5,525 | ₩5,729 | ₩5,465 | ₩5,499 | -0.49% | 31.7만 |
|---|
| 2026.08.31 | ₩5,646 | ₩5,794 | ₩5,499 | ₩5,539 | -1.90% | 23.6만 |
|---|
| 2026.08.28 | ₩5,794 | ₩5,955 | ₩5,619 | ₩5,633 | -2.78% | 15.5만 |
|---|
| 2026.08.27 | ₩5,847 | ₩5,968 | ₩5,740 | ₩5,807 | -0.69% | 10.5만 |
|---|
| 2026.08.26 | ₩5,914 | ₩5,914 | ₩5,740 | ₩5,841 | -1.25% | 16.6만 |
|---|
| 2026.08.25 | ₩5,874 | ₩6,008 | ₩5,834 | ₩5,888 | +0.23% | 21만 |
|---|
| 2026.08.24 | ₩5,807 | ₩5,888 | ₩5,727 | ₩5,807 | 0.00% | 14.4만 |
|---|
| 2026.08.21 | ₩5,753 | ₩6,049 | ₩5,703 | ₩5,861 | +1.86% | 48.1만 |
|---|
| 2026.08.20 | ₩5,512 | ₩5,727 | ₩5,411 | ₩5,686 | +3.16% | 37.4만 |
|---|
| 2026.08.19 | ₩5,432 | ₩5,579 | ₩5,405 | ₩5,552 | +2.22% | 34.7만 |
|---|
| 2026.08.18 | ₩5,351 | ₩5,398 | ₩5,298 | ₩5,351 | 0.00% | 10.7만 |
|---|
| 2026.08.17 | ₩5,204 | ₩5,398 | ₩5,204 | ₩5,365 | +3.09% | 34.2만 |
|---|
| 2026.08.14 | ₩5,298 | ₩5,324 | ₩5,190 | ₩5,230 | -1.27% | 46.8만 |
|---|
| 2026.08.13 | ₩5,505 | ₩5,505 | ₩5,311 | ₩5,338 | -3.05% | 45.9만 |
|---|
| 2026.08.12 | ₩5,552 | ₩5,566 | ₩5,411 | ₩5,445 | -1.93% | 64만 |
|---|
| 2026.08.11 | ₩5,512 | ₩5,566 | ₩5,479 | ₩5,525 | +0.24% | 10.7만 |
|---|
| 2026.08.10 | ₩5,633 | ₩5,646 | ₩5,452 | ₩5,512 | -2.14% | 20.3만 |
|---|
| 2026.08.07 | ₩5,458 | ₩5,641 | ₩5,418 | ₩5,593 | +2.46% | 28.9만 |
|---|
| 2026.08.06 | ₩5,311 | ₩5,405 | ₩5,271 | ₩5,324 | +0.25% | 22.5만 |
|---|
| 2026.08.05 | ₩5,298 | ₩5,398 | ₩5,257 | ₩5,324 | +0.51% | 28.8만 |
|---|
| 2026.08.04 | ₩5,230 | ₩5,324 | ₩5,197 | ₩5,284 | +1.03% | 18만 |
|---|
| 2026.08.03 | ₩5,110 | ₩5,251 | ₩5,023 | ₩5,190 | +1.57% | 34만 |
|---|
| 2026.07.31 | ₩5,378 | ₩5,378 | ₩5,096 | ₩5,177 | -3.74% | 33.6만 |
|---|
| 2026.07.30 | ₩5,177 | ₩5,405 | ₩5,110 | ₩5,378 | +3.89% | 41.9만 |
|---|
| 2026.07.29 | ₩5,271 | ₩5,405 | ₩5,163 | ₩5,177 | -1.78% | 35.2만 |
|---|
| 2026.07.28 | ₩5,338 | ₩5,338 | ₩5,224 | ₩5,284 | -1.01% | 32.1만 |
|---|
| 2026.07.27 | ₩5,230 | ₩5,391 | ₩5,204 | ₩5,298 | +1.28% | 30.4만 |
|---|
| 2026.07.24 | ₩5,579 | ₩5,579 | ₩5,190 | ₩5,190 | -6.97% | 57.3만 |
|---|
| 2026.07.23 | ₩5,525 | ₩5,613 | ₩5,525 | ₩5,579 | +0.97% | 15.4만 |
|---|
| 2026.07.22 | ₩5,593 | ₩5,660 | ₩5,539 | ₩5,646 | +0.96% | 15.4만 |
|---|
| 2026.07.21 | ₩5,579 | ₩5,814 | ₩5,512 | ₩5,579 | 0.00% | 26.8만 |
|---|
| 2026.07.20 | ₩5,686 | ₩5,707 | ₩5,512 | ₩5,579 | -1.89% | 30.8만 |
|---|
| 2026.07.17 | ₩5,593 | ₩5,707 | ₩5,525 | ₩5,646 | +0.96% | 18.3만 |
|---|
| 2026.07.16 | ₩5,700 | ₩5,713 | ₩5,465 | ₩5,606 | -1.65% | 29.3만 |
|---|
| 2026.07.15 | ₩5,633 | ₩5,686 | ₩5,546 | ₩5,660 | +0.48% | 22.4만 |
|---|
| 2026.07.14 | ₩5,861 | ₩5,874 | ₩5,606 | ₩5,646 | -3.66% | 28.6만 |
|---|
| 2026.07.13 | ₩5,834 | ₩5,861 | ₩5,579 | ₩5,834 | 0.00% | 29.7만 |
|---|
| 2026.07.10 | ₩5,579 | ₩5,961 | ₩5,465 | ₩5,914 | +6.01% | 80.4만 |
|---|
| 2026.07.09 | ₩5,753 | ₩5,753 | ₩5,593 | ₩5,606 | -2.56% | 57.7만 |
|---|
| 2026.07.08 | ₩5,821 | ₩5,867 | ₩5,606 | ₩5,740 | -1.38% | 33.7만 |
|---|
| 2026.07.07 | ₩5,834 | ₩6,055 | ₩5,794 | ₩5,874 | +0.69% | 50.7만 |
|---|
| 2026.07.06 | ₩5,941 | ₩5,941 | ₩5,727 | ₩5,834 | -1.81% | 23.4만 |
|---|
| 2026.07.02 | ₩5,660 | ₩5,894 | ₩5,646 | ₩5,834 | +3.08% | 35.4만 |
|---|
| 2026.07.01 | ₩5,673 | ₩5,807 | ₩5,606 | ₩5,646 | -0.47% | 32.2만 |
|---|
| 2026.06.30 | ₩5,619 | ₩5,814 | ₩5,579 | ₩5,686 | +1.19% | 42.8만 |
|---|
| 2026.06.29 | ₩5,499 | ₩5,680 | ₩5,499 | ₩5,566 | +1.22% | 78.4만 |
|---|
| 2026.06.26 | ₩5,378 | ₩5,619 | ₩5,344 | ₩5,499 | +2.24% | 84.3만 |
|---|
| 2026.06.25 | ₩5,391 | ₩5,425 | ₩5,257 | ₩5,378 | -0.25% | 50.4만 |
|---|
| 2026.06.24 | ₩5,365 | ₩5,499 | ₩5,304 | ₩5,311 | -1.00% | 40.2만 |
|---|
| 2026.06.23 | ₩5,338 | ₩5,539 | ₩5,338 | ₩5,365 | +0.50% | 40.6만 |
|---|
| 2026.06.22 | ₩5,351 | ₩5,458 | ₩5,311 | ₩5,338 | -0.25% | 60.8만 |
|---|
| 2026.06.18 | ₩5,566 | ₩5,613 | ₩5,331 | ₩5,365 | -3.61% | 31.8만 |
|---|
| 2026.06.17 | ₩5,391 | ₩5,680 | ₩5,391 | ₩5,418 | +0.50% | 96.9만 |
|---|
| 2026.06.16 | ₩5,566 | ₩5,619 | ₩5,324 | ₩5,391 | -3.13% | 94.8만 |
|---|
| 2026.06.15 | ₩5,499 | ₩5,686 | ₩5,298 | ₩5,566 | +1.22% | 298.2만 |
|---|
| 2026.06.12 | ₩5,499 | ₩5,499 | ₩5,398 | ₩5,432 | -1.22% | 76.8만 |
|---|
| 2026.06.11 | ₩5,418 | ₩5,633 | ₩5,324 | ₩5,499 | +1.49% | 65.1만 |
|---|
| 2026.06.10 | ₩5,539 | ₩5,686 | ₩5,398 | ₩5,405 | -2.42% | 23.8만 |
|---|
| 2026.06.09 | ₩5,525 | ₩5,653 | ₩5,351 | ₩5,593 | +1.21% | 67.3만 |
|---|
| 2026.06.08 | ₩5,673 | ₩5,713 | ₩5,485 | ₩5,512 | -2.84% | 26만 |
|---|
| 2026.06.05 | ₩5,740 | ₩5,758 | ₩5,465 | ₩5,633 | -1.87% | 47.9만 |
|---|
| 2026.06.04 | ₩5,646 | ₩5,807 | ₩5,646 | ₩5,727 | +1.43% | 21만 |
|---|
| 2026.06.03 | ₩5,767 | ₩5,881 | ₩5,626 | ₩5,633 | -2.33% | 41.5만 |
|---|
| 2026.06.02 | ₩6,035 | ₩6,035 | ₩5,740 | ₩5,767 | -4.44% | 32.1만 |
|---|
| 2026.06.01 | ₩6,169 | ₩6,196 | ₩5,968 | ₩6,075 | -1.52% | 27.4만 |
|---|
| 2026.05.29 | ₩6,277 | ₩6,364 | ₩6,172 | ₩6,290 | +0.21% | 16.3만 |
|---|
| 2026.05.28 | ₩6,116 | ₩6,290 | ₩6,035 | ₩6,263 | +2.41% | 11.6만 |
|---|
| 2026.05.27 | ₩6,129 | ₩6,290 | ₩6,062 | ₩6,129 | 0.00% | 13.9만 |
|---|
| 2026.05.26 | ₩6,142 | ₩6,236 | ₩6,035 | ₩6,129 | -0.22% | 14.9만 |
|---|
| 2026.05.22 | ₩5,968 | ₩6,169 | ₩5,968 | ₩6,102 | +2.25% | 30.4만 |
|---|
| 2026.05.21 | ₩5,874 | ₩6,089 | ₩5,807 | ₩5,968 | +1.60% | 38.9만 |
|---|
| 2026.05.20 | ₩5,874 | ₩6,008 | ₩5,780 | ₩5,928 | +0.91% | 44.7만 |
|---|
| 2026.05.19 | ₩5,874 | ₩5,941 | ₩5,707 | ₩5,834 | -0.68% | 36.6만 |
|---|
| 2026.05.18 | ₩5,981 | ₩6,062 | ₩5,794 | ₩5,847 | -2.24% | 33.7만 |
|---|
| 2026.05.15 | ₩6,183 | ₩6,250 | ₩5,920 | ₩5,968 | -3.47% | 37.7만 |
|---|
| 2026.05.14 | ₩6,411 | ₩6,411 | ₩6,196 | ₩6,263 | -2.30% | 25.2만 |
|---|
| 2026.05.13 | ₩6,370 | ₩6,411 | ₩6,230 | ₩6,357 | -0.21% | 25.2만 |
|---|
| 2026.05.12 | ₩6,290 | ₩6,357 | ₩6,149 | ₩6,330 | +0.64% | 21.8만 |
|---|
| 2026.05.11 | ₩6,478 | ₩6,619 | ₩6,290 | ₩6,303 | -2.69% | 20.3만 |
|---|
| 2026.05.08 | ₩6,545 | ₩6,596 | ₩6,424 | ₩6,451 | -1.43% | 35만 |
|---|
| 2026.05.07 | ₩6,853 | ₩6,867 | ₩6,498 | ₩6,558 | -4.31% | 41.8만 |
|---|
| 2026.05.06 | ₩6,665 | ₩6,994 | ₩6,505 | ₩6,907 | +3.62% | 78만 |
|---|
| 2026.05.05 | ₩6,733 | ₩6,813 | ₩6,478 | ₩6,572 | -2.39% | 31.9만 |
|---|
| 2026.05.04 | ₩6,451 | ₩6,766 | ₩6,384 | ₩6,625 | +2.70% | 41만 |
|---|
| 2026.05.01 | ₩6,277 | ₩6,578 | ₩6,196 | ₩6,437 | +2.56% | 40만 |
|---|
| 2026.04.30 | ₩6,250 | ₩6,424 | ₩6,062 | ₩6,330 | +1.29% | 61.5만 |
|---|
| 2026.04.29 | ₩6,250 | ₩6,384 | ₩6,156 | ₩6,344 | +1.50% | 45.1만 |
|---|
| 2026.04.28 | ₩6,370 | ₩6,431 | ₩6,250 | ₩6,290 | -1.26% | 33만 |
|---|
| 2026.04.27 | ₩6,505 | ₩6,612 | ₩6,384 | ₩6,397 | -1.65% | 27.4만 |
|---|
| 2026.04.24 | ₩6,451 | ₩6,558 | ₩6,437 | ₩6,491 | +0.62% | 40.2만 |
|---|
| 2026.04.23 | ₩6,692 | ₩6,692 | ₩6,451 | ₩6,505 | -2.81% | 37.1만 |
|---|
| 2026.04.22 | ₩6,746 | ₩6,825 | ₩6,585 | ₩6,692 | -0.80% | 37.4만 |
|---|
| 2026.04.21 | ₩7,135 | ₩7,138 | ₩6,578 | ₩6,612 | -7.33% | 58.1만 |
|---|
| 2026.04.20 | ₩7,081 | ₩7,148 | ₩6,934 | ₩7,095 | +0.19% | 21.3만 |
|---|
| 2026.04.17 | ₩7,162 | ₩7,256 | ₩7,081 | ₩7,148 | -0.19% | 28.1만 |
|---|
| 2026.04.16 | ₩7,095 | ₩7,095 | ₩6,840 | ₩6,893 | -2.84% | 22.8만 |
|---|
| 2026.04.15 | ₩6,813 | ₩7,108 | ₩6,739 | ₩7,081 | +3.94% | 62.1만 |
|---|
| 2026.04.14 | ₩6,679 | ₩7,175 | ₩6,679 | ₩6,786 | +1.61% | 60만 |
|---|
| 2026.04.13 | ₩6,625 | ₩6,826 | ₩6,558 | ₩6,679 | +0.81% | 34만 |
|---|
| 2026.04.10 | ₩6,665 | ₩6,726 | ₩6,531 | ₩6,625 | -0.60% | 69.3만 |
|---|
| 2026.04.09 | ₩6,639 | ₩6,724 | ₩6,578 | ₩6,665 | +0.40% | 27.6만 |
|---|
| 2026.04.08 | ₩6,800 | ₩6,887 | ₩6,639 | ₩6,679 | -1.78% | 23.8만 |
|---|
| 2026.04.07 | ₩6,572 | ₩6,639 | ₩6,364 | ₩6,572 | 0.00% | 36.1만 |
|---|
| 2026.04.06 | ₩6,826 | ₩6,867 | ₩6,491 | ₩6,558 | -3.93% | 45.9만 |
|---|
| 2026.04.02 | ₩6,424 | ₩6,813 | ₩6,424 | ₩6,773 | +5.43% | 32.5만 |
|---|
| 2026.04.01 | ₩6,303 | ₩6,871 | ₩6,290 | ₩6,572 | +4.26% | 58.1만 |
|---|
| 2026.03.31 | ₩6,022 | ₩6,303 | ₩5,874 | ₩6,223 | +3.34% | 30.1만 |
|---|
| 2026.03.30 | ₩5,807 | ₩5,941 | ₩5,753 | ₩5,821 | +0.23% | 23.8만 |
|---|
| 2026.03.27 | ₩6,049 | ₩6,049 | ₩5,686 | ₩5,780 | -4.43% | 85.6만 |
|---|
| 2026.03.26 | ₩6,209 | ₩6,454 | ₩6,008 | ₩6,035 | -2.81% | 78.5만 |
|---|
| 2026.03.25 | ₩6,129 | ₩6,505 | ₩6,102 | ₩6,277 | +2.41% | 109.6만 |
|---|
| 2026.03.24 | ₩5,720 | ₩6,169 | ₩5,700 | ₩6,035 | +5.51% | 106.6만 |
|---|
| 2026.03.23 | ₩6,035 | ₩6,169 | ₩5,700 | ₩5,821 | -3.56% | 83.1만 |
|---|
| 2026.03.20 | ₩6,049 | ₩6,184 | ₩5,760 | ₩5,834 | -3.55% | 97.6만 |
|---|
| 2026.03.19 | ₩6,156 | ₩6,330 | ₩5,995 | ₩6,102 | -0.87% | 56.7만 |
|---|
| 2026.03.18 | ₩6,867 | ₩6,867 | ₩6,156 | ₩6,303 | -8.20% | 75.1만 |
|---|
| 2026.03.17 | ₩6,853 | ₩7,095 | ₩6,733 | ₩6,800 | -0.78% | 83만 |
|---|
| 2026.03.16 | ₩6,478 | ₩6,800 | ₩6,451 | ₩6,773 | +4.55% | 23.8만 |
|---|
| 2026.03.13 | ₩6,786 | ₩6,840 | ₩6,397 | ₩6,411 | -5.53% | 41.9만 |
|---|
| 2026.03.12 | ₩7,001 | ₩7,001 | ₩6,706 | ₩6,759 | -3.45% | 32.1만 |
|---|
| 2026.03.11 | ₩7,121 | ₩7,189 | ₩6,893 | ₩7,041 | -1.13% | 19.3만 |
|---|
| 2026.03.10 | ₩7,148 | ₩7,309 | ₩7,028 | ₩7,108 | -0.56% | 49.8만 |
|---|
| 2026.03.09 | ₩6,987 | ₩7,242 | ₩6,880 | ₩7,215 | +3.26% | 66.4만 |
|---|
| 2026.03.06 | ₩7,135 | ₩7,175 | ₩6,920 | ₩6,974 | -2.26% | 27.4만 |
|---|
| 2026.03.05 | ₩7,403 | ₩7,524 | ₩7,075 | ₩7,175 | -3.08% | 44.8만 |
|---|
| 2026.03.04 | ₩7,470 | ₩7,712 | ₩7,363 | ₩7,551 | +1.08% | 22.3만 |
|---|
| 2026.03.03 | ₩7,430 | ₩7,564 | ₩7,242 | ₩7,376 | -0.72% | 20만 |
|---|
| 2026.03.02 | ₩7,497 | ₩7,732 | ₩7,312 | ₩7,685 | +2.50% | 25.7만 |
|---|
| 2026.02.27 | ₩7,484 | ₩7,725 | ₩7,376 | ₩7,685 | +2.69% | 23.9만 |
|---|
| 2026.02.26 | ₩7,631 | ₩7,631 | ₩7,202 | ₩7,564 | -0.88% | 22.1만 |
|---|
| 2026.02.25 | ₩7,591 | ₩7,906 | ₩7,443 | ₩7,685 | +1.24% | 143.3만 |
|---|
| 2026.02.24 | ₩7,336 | ₩7,745 | ₩7,309 | ₩7,537 | +2.74% | 40.8만 |
|---|
| 2026.02.23 | ₩7,323 | ₩7,584 | ₩7,115 | ₩7,296 | -0.37% | 20.8만 |
|---|
| 2026.02.20 | ₩7,323 | ₩7,376 | ₩7,121 | ₩7,202 | -1.65% | 28.3만 |
|---|
| 2026.02.19 | ₩7,175 | ₩7,463 | ₩7,014 | ₩7,430 | +3.55% | 12.7만 |
|---|
| 2026.02.18 | ₩7,014 | ₩7,289 | ₩6,981 | ₩7,215 | +2.87% | 24만 |
|---|
| 2026.02.17 | ₩6,947 | ₩7,121 | ₩6,746 | ₩7,014 | +0.97% | 27.7만 |
|---|
| 2026.02.13 | ₩7,189 | ₩7,430 | ₩6,987 | ₩7,028 | -2.24% | 34.1만 |
|---|
| 2026.02.12 | ₩7,484 | ₩7,497 | ₩6,947 | ₩7,189 | -3.94% | 25.8만 |
|---|
| 2026.02.11 | ₩7,551 | ₩7,551 | ₩7,175 | ₩7,430 | -1.60% | 25.6만 |
|---|
| 2026.02.10 | ₩7,819 | ₩7,980 | ₩7,524 | ₩7,551 | -3.43% | 32.5만 |
|---|
| 2026.02.09 | ₩7,644 | ₩7,859 | ₩7,443 | ₩7,752 | +1.40% | 20.3만 |
|---|
| 2026.02.06 | ₩7,296 | ₩7,591 | ₩7,189 | ₩7,591 | +4.04% | 26.3만 |
|---|
| 2026.02.05 | ₩7,591 | ₩7,591 | ₩7,068 | ₩7,121 | -6.18% | 52.6만 |
|---|
| 2026.02.04 | ₩8,060 | ₩8,221 | ₩7,504 | ₩7,671 | -4.83% | 239.9만 |
|---|
| 2026.02.03 | ₩8,074 | ₩8,610 | ₩7,846 | ₩8,047 | -0.33% | 69.6만 |
|---|
| 2026.02.02 | ₩8,543 | ₩8,865 | ₩8,456 | ₩8,704 | +1.88% | 17.7만 |
|---|
| 2026.01.30 | ₩8,744 | ₩8,798 | ₩8,342 | ₩8,610 | -1.53% | 38.8만 |
|---|
| 2026.01.29 | ₩8,825 | ₩9,093 | ₩8,717 | ₩8,744 | -0.91% | 18.9만 |
|---|
| 2026.01.28 | ₩9,495 | ₩9,643 | ₩8,825 | ₩8,825 | -7.06% | 31.8만 |
|---|
| 2026.01.27 | ₩9,428 | ₩9,643 | ₩9,308 | ₩9,482 | +0.57% | 16만 |
|---|
| 2026.01.26 | ₩9,401 | ₩9,683 | ₩9,187 | ₩9,388 | -0.14% | 19.2만 |
|---|
| 2026.01.23 | ₩9,576 | ₩9,750 | ₩9,267 | ₩9,321 | -2.66% | 15.2만 |
|---|
| 2026.01.22 | ₩9,294 | ₩9,844 | ₩9,254 | ₩9,683 | +4.18% | 24.1만 |
|---|
| 2026.01.21 | ₩8,959 | ₩9,267 | ₩8,919 | ₩9,254 | +3.29% | 14.1만 |
|---|
| 2026.01.20 | ₩8,717 | ₩9,106 | ₩8,717 | ₩8,945 | +2.62% | 24만 |
|---|
| 2026.01.16 | ₩8,717 | ₩8,878 | ₩8,691 | ₩8,731 | +0.15% | 33만 |
|---|
| 2026.01.15 | ₩8,905 | ₩8,905 | ₩8,543 | ₩8,677 | -2.56% | 25만 |
|---|
| 2026.01.14 | ₩8,664 | ₩8,932 | ₩8,610 | ₩8,878 | +2.48% | 20만 |
|---|
| 2026.01.13 | ₩8,784 | ₩9,227 | ₩8,570 | ₩8,704 | -0.92% | 20만 |
|---|
| 2026.01.12 | ₩9,026 | ₩9,220 | ₩8,543 | ₩8,825 | -2.23% | 50.8만 |
|---|
| 2026.01.09 | ₩8,986 | ₩9,120 | ₩8,825 | ₩8,905 | -0.90% | 16.4만 |
|---|
| 2026.01.08 | ₩9,080 | ₩9,093 | ₩8,852 | ₩8,892 | -2.07% | 19.7만 |
|---|
| 2026.01.07 | ₩8,771 | ₩9,388 | ₩8,771 | ₩9,214 | +5.05% | 27.2만 |
|---|
| 2026.01.06 | ₩8,865 | ₩9,073 | ₩8,717 | ₩8,811 | -0.61% | 25.9만 |
|---|
| 2026.01.05 | ₩9,026 | ₩9,207 | ₩8,449 | ₩8,865 | -1.78% | 36.9만 |
|---|
| 2026.01.02 | ₩9,495 | ₩9,641 | ₩8,878 | ₩8,959 | -5.65% | 28.9만 |
|---|
| 2025.12.31 | ₩9,026 | ₩9,562 | ₩9,026 | ₩9,495 | +5.20% | 23.3만 |
|---|
| 2025.12.30 | ₩9,093 | ₩9,207 | ₩9,053 | ₩9,120 | +0.29% | 18.4만 |
|---|
| 2025.12.29 | ₩9,120 | ₩9,308 | ₩9,053 | ₩9,093 | -0.29% | 29만 |
|---|
| 2025.12.26 | ₩9,375 | ₩9,375 | ₩9,026 | ₩9,147 | -2.43% | 15.8만 |
|---|
| 2025.12.24 | ₩9,334 | ₩9,428 | ₩9,266 | ₩9,375 | +0.43% | 9.7만 |
|---|
| 2025.12.23 | ₩9,576 | ₩9,576 | ₩9,254 | ₩9,308 | -2.80% | 16만 |
|---|
| 2025.12.22 | ₩9,254 | ₩9,757 | ₩9,254 | ₩9,643 | +4.20% | 31.5만 |
|---|
| 2025.12.19 | ₩9,120 | ₩9,408 | ₩9,026 | ₩9,214 | +1.03% | 24.3만 |
|---|
| 2025.12.18 | ₩9,321 | ₩9,589 | ₩9,039 | ₩9,080 | -2.59% | 26.2만 |
|---|
| 2025.12.17 | ₩9,831 | ₩10,059 | ₩9,053 | ₩9,321 | -5.18% | 34.8만 |
|---|
| 2025.12.16 | ₩9,804 | ₩9,931 | ₩9,522 | ₩9,804 | 0.00% | 24.5만 |
|---|
| 2025.12.15 | ₩9,991 | ₩10,059 | ₩9,616 | ₩9,831 | -1.61% | 26.4만 |
|---|
| 2025.12.12 | ₩9,978 | ₩10,126 | ₩9,790 | ₩9,991 | +0.13% | 15.6만 |
|---|
| 2025.12.11 | ₩10,072 | ₩10,260 | ₩9,790 | ₩9,965 | -1.07% | 19.8만 |
|---|
| 2025.12.10 | ₩9,455 | ₩10,105 | ₩9,455 | ₩10,085 | +6.67% | 29.1만 |
|---|
| 2025.12.09 | ₩9,844 | ₩9,857 | ₩9,434 | ₩9,509 | -3.41% | 20.3만 |
|---|
| 2025.12.08 | ₩9,482 | ₩10,005 | ₩9,468 | ₩9,924 | +4.67% | 28.2만 |
|---|
| 2025.12.05 | ₩9,549 | ₩9,763 | ₩9,442 | ₩9,482 | -0.70% | 24.2만 |
|---|
| 2025.12.04 | ₩9,455 | ₩9,750 | ₩9,334 | ₩9,576 | +1.28% | 30.3만 |
|---|
| 2025.12.03 | ₩9,187 | ₩9,616 | ₩9,066 | ₩9,576 | +4.23% | 27.3만 |
|---|
| 2025.12.02 | ₩9,388 | ₩9,509 | ₩9,167 | ₩9,214 | -1.86% | 38.7만 |
|---|
| 2025.12.01 | ₩9,884 | ₩9,924 | ₩9,388 | ₩9,442 | -4.48% | 30.7만 |
|---|
| 2025.11.28 | ₩9,750 | ₩10,501 | ₩9,750 | ₩10,032 | +2.89% | 24만 |
|---|
| 2025.11.26 | ₩9,160 | ₩9,871 | ₩9,066 | ₩9,804 | +7.03% | 31.6만 |
|---|
| 2025.11.25 | ₩9,039 | ₩9,348 | ₩8,999 | ₩9,214 | +1.93% | 31만 |
|---|
| 2025.11.24 | ₩8,449 | ₩9,106 | ₩8,449 | ₩9,039 | +6.98% | 38.1만 |
|---|
| 2025.11.21 | ₩8,221 | ₩8,577 | ₩8,087 | ₩8,476 | +3.10% | 28.4만 |
|---|
| 2025.11.20 | ₩8,382 | ₩9,053 | ₩8,127 | ₩8,275 | -1.28% | 42.4만 |
|---|
| 2025.11.19 | ₩8,664 | ₩8,959 | ₩8,288 | ₩8,382 | -3.25% | 38.1만 |
|---|
| 2025.11.18 | ₩8,583 | ₩8,838 | ₩8,275 | ₩8,677 | +1.09% | 34.9만 |
|---|
| 2025.11.17 | ₩8,717 | ₩8,945 | ₩8,449 | ₩8,664 | -0.62% | 33만 |
|---|
| 2025.11.14 | ₩8,704 | ₩9,053 | ₩8,624 | ₩8,691 | -0.15% | 28.7만 |
|---|
| 2025.11.13 | ₩8,852 | ₩9,236 | ₩8,677 | ₩8,852 | 0.00% | 35.7만 |
|---|
| 2025.11.12 | ₩9,106 | ₩9,227 | ₩8,670 | ₩8,798 | -3.39% | 37.8만 |
|---|
| 2025.11.11 | ₩8,811 | ₩9,227 | ₩8,664 | ₩9,160 | +3.96% | 26.4만 |
|---|
| 2025.11.10 | ₩8,691 | ₩8,892 | ₩8,503 | ₩8,825 | +1.54% | 27.1만 |
|---|
| 2025.11.07 | ₩8,717 | ₩8,775 | ₩8,302 | ₩8,637 | -0.92% | 58.1만 |
|---|
| 2025.11.06 | ₩8,355 | ₩8,852 | ₩8,355 | ₩8,731 | +4.49% | 42.2만 |
|---|
| 2025.11.05 | ₩9,214 | ₩9,214 | ₩8,181 | ₩8,275 | -10.19% | 116.1만 |
|---|
| 2025.11.04 | ₩9,428 | ₩9,837 | ₩9,187 | ₩9,214 | -2.28% | 38.4만 |
|---|
| 2025.11.03 | ₩10,783 | ₩10,877 | ₩9,723 | ₩9,737 | -9.70% | 40만 |
|---|
| 2025.10.31 | ₩11,038 | ₩11,366 | ₩10,662 | ₩10,823 | -1.94% | 30.9만 |
|---|
| 2025.10.30 | ₩10,971 | ₩12,178 | ₩10,716 | ₩11,748 | +7.09% | 29.3만 |
|---|
| 2025.10.29 | ₩11,011 | ₩11,735 | ₩10,803 | ₩10,971 | -0.37% | 30만 |
|---|
| 2025.10.28 | ₩10,890 | ₩11,199 | ₩10,582 | ₩11,024 | +1.23% | 18만 |
|---|
| 2025.10.27 | ₩10,729 | ₩10,917 | ₩10,528 | ₩10,890 | +1.50% | 16만 |
|---|
| 2025.10.24 | ₩10,796 | ₩10,810 | ₩10,394 | ₩10,568 | -2.11% | 26.8만 |
|---|
| 2025.10.23 | ₩10,568 | ₩10,675 | ₩10,316 | ₩10,474 | -0.89% | 14.7만 |
|---|
| 2025.10.22 | ₩11,064 | ₩11,292 | ₩10,253 | ₩10,568 | -4.48% | 37만 |
|---|
| 2025.10.21 | ₩10,971 | ₩11,208 | ₩10,635 | ₩11,118 | +1.34% | 27.7만 |
|---|
| 2025.10.20 | ₩10,957 | ₩11,252 | ₩10,756 | ₩10,944 | -0.12% | 18.6만 |
|---|
| 2025.10.17 | ₩11,574 | ₩11,708 | ₩10,655 | ₩10,957 | -5.33% | 25.7만 |
|---|
| 2025.10.16 | ₩11,440 | ₩12,003 | ₩11,373 | ₩11,601 | +1.41% | 42.8만 |
|---|
| 2025.10.15 | ₩10,595 | ₩11,400 | ₩10,595 | ₩11,252 | +6.20% | 31.2만 |
|---|
| 2025.10.14 | ₩10,756 | ₩11,051 | ₩10,555 | ₩10,595 | -1.50% | 22.2만 |
|---|
| 2025.10.13 | ₩11,252 | ₩11,279 | ₩10,729 | ₩10,890 | -3.22% | 19.3만 |
|---|
| 2025.10.10 | ₩12,030 | ₩12,204 | ₩11,131 | ₩11,158 | -7.25% | 29.8만 |
|---|