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 | ₩5,111 | ₩5,259 | ₩5,064 | ₩5,218 | +2.10% | 30.1만 |
| 2026.10.08 | ₩4,977 | ₩5,111 | ₩4,856 | ₩5,111 | +2.70% | 33.8만 |
| 2026.10.07 | ₩5,031 | ₩5,104 | ₩4,937 | ₩5,004 | -0.53% | 47.3만 |
| 2026.10.06 | ₩5,393 | ₩5,399 | ₩5,010 | ₩5,084 | -5.72% | 62.1만 |
| 2026.10.05 | ₩4,856 | ₩5,418 | ₩4,843 | ₩5,379 | +10.77% | 184.4만 |
| 2026.10.02 | ₩4,896 | ₩4,957 | ₩4,467 | ₩4,534 | -7.40% | 72.9만 |
| 2026.10.01 | ₩4,923 | ₩5,017 | ₩4,762 | ₩4,776 | -3.00% | 38만 |
| 2026.09.30 | ₩4,950 | ₩5,057 | ₩4,910 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,937 |
| -0.27% |
| 29.5만 |
| 2026.09.29 | ₩4,990 | ₩5,057 | ₩4,876 | ₩4,896 | -1.88% | 20.6만 |
|---|
| 2026.09.28 | ₩4,950 | ₩5,111 | ₩4,800 | ₩4,977 | +0.54% | 44.3만 |
|---|
| 2026.09.25 | ₩5,004 | ₩5,004 | ₩4,896 | ₩4,943 | -1.21% | 23.9만 |
|---|
| 2026.09.24 | ₩4,910 | ₩5,299 | ₩4,910 | ₩5,004 | +1.91% | 82만 |
|---|
| 2026.09.23 | ₩4,990 | ₩4,990 | ₩4,789 | ₩4,829 | -3.23% | 37.4만 |
|---|
| 2026.09.22 | ₩4,923 | ₩5,138 | ₩4,896 | ₩5,004 | +1.63% | 55.5만 |
|---|
| 2026.09.21 | ₩4,964 | ₩5,057 | ₩4,870 | ₩4,870 | -1.89% | 26.7만 |
|---|
| 2026.09.18 | ₩4,950 | ₩4,964 | ₩4,870 | ₩4,896 | -1.08% | 24만 |
|---|
| 2026.09.17 | ₩5,004 | ₩5,084 | ₩4,923 | ₩4,937 | -1.34% | 18.5만 |
|---|
| 2026.09.16 | ₩4,937 | ₩4,997 | ₩4,836 | ₩4,883 | -1.09% | 60만 |
|---|
| 2026.09.15 | ₩5,205 | ₩5,225 | ₩4,896 | ₩4,923 | -5.41% | 54.4만 |
|---|
| 2026.09.14 | ₩5,232 | ₩5,299 | ₩5,138 | ₩5,218 | -0.26% | 20.9만 |
|---|
| 2026.09.11 | ₩5,192 | ₩5,306 | ₩5,138 | ₩5,178 | -0.26% | 62.1만 |
|---|
| 2026.09.10 | ₩5,353 | ₩5,353 | ₩5,111 | ₩5,138 | -4.01% | 194.2만 |
|---|
| 2026.09.09 | ₩5,594 | ₩5,594 | ₩5,346 | ₩5,373 | -3.96% | 40만 |
|---|
| 2026.09.08 | ₩5,742 | ₩5,742 | ₩5,594 | ₩5,607 | -2.34% | 26.3만 |
|---|
| 2026.09.04 | ₩5,634 | ₩5,775 | ₩5,560 | ₩5,768 | +2.38% | 15.8만 |
|---|
| 2026.09.03 | ₩5,795 | ₩5,849 | ₩5,634 | ₩5,688 | -1.85% | 26.8만 |
|---|
| 2026.09.02 | ₩5,500 | ₩5,889 | ₩5,500 | ₩5,768 | +4.88% | 31.8만 |
|---|
| 2026.09.01 | ₩5,527 | ₩5,731 | ₩5,467 | ₩5,500 | -0.49% | 31.7만 |
|---|
| 2026.08.31 | ₩5,648 | ₩5,795 | ₩5,500 | ₩5,540 | -1.90% | 23.6만 |
|---|
| 2026.08.28 | ₩5,795 | ₩5,956 | ₩5,621 | ₩5,634 | -2.78% | 15.5만 |
|---|
| 2026.08.27 | ₩5,849 | ₩5,970 | ₩5,742 | ₩5,809 | -0.69% | 10.5만 |
|---|
| 2026.08.26 | ₩5,916 | ₩5,916 | ₩5,742 | ₩5,842 | -1.25% | 16.6만 |
|---|
| 2026.08.25 | ₩5,876 | ₩6,010 | ₩5,835 | ₩5,889 | +0.23% | 21만 |
|---|
| 2026.08.24 | ₩5,809 | ₩5,889 | ₩5,728 | ₩5,809 | 0.00% | 14.4만 |
|---|
| 2026.08.21 | ₩5,755 | ₩6,050 | ₩5,704 | ₩5,862 | +1.86% | 48.1만 |
|---|
| 2026.08.20 | ₩5,514 | ₩5,728 | ₩5,413 | ₩5,688 | +3.16% | 37.4만 |
|---|
| 2026.08.19 | ₩5,433 | ₩5,581 | ₩5,406 | ₩5,554 | +2.22% | 34.7만 |
|---|
| 2026.08.18 | ₩5,353 | ₩5,399 | ₩5,299 | ₩5,353 | 0.00% | 10.7만 |
|---|
| 2026.08.17 | ₩5,205 | ₩5,399 | ₩5,205 | ₩5,366 | +3.09% | 34.2만 |
|---|
| 2026.08.14 | ₩5,299 | ₩5,326 | ₩5,192 | ₩5,232 | -1.27% | 46.8만 |
|---|
| 2026.08.13 | ₩5,507 | ₩5,507 | ₩5,312 | ₩5,339 | -3.05% | 45.9만 |
|---|
| 2026.08.12 | ₩5,554 | ₩5,567 | ₩5,413 | ₩5,446 | -1.93% | 64만 |
|---|
| 2026.08.11 | ₩5,514 | ₩5,567 | ₩5,480 | ₩5,527 | +0.24% | 10.7만 |
|---|
| 2026.08.10 | ₩5,634 | ₩5,648 | ₩5,453 | ₩5,514 | -2.14% | 20.3만 |
|---|
| 2026.08.07 | ₩5,460 | ₩5,642 | ₩5,420 | ₩5,594 | +2.46% | 28.9만 |
|---|
| 2026.08.06 | ₩5,312 | ₩5,406 | ₩5,272 | ₩5,326 | +0.25% | 22.5만 |
|---|
| 2026.08.05 | ₩5,299 | ₩5,399 | ₩5,259 | ₩5,326 | +0.51% | 28.8만 |
|---|
| 2026.08.04 | ₩5,232 | ₩5,326 | ₩5,198 | ₩5,285 | +1.03% | 18만 |
|---|
| 2026.08.03 | ₩5,111 | ₩5,252 | ₩5,024 | ₩5,192 | +1.57% | 34만 |
|---|
| 2026.07.31 | ₩5,379 | ₩5,379 | ₩5,098 | ₩5,178 | -3.74% | 33.6만 |
|---|
| 2026.07.30 | ₩5,178 | ₩5,406 | ₩5,111 | ₩5,379 | +3.89% | 41.9만 |
|---|
| 2026.07.29 | ₩5,272 | ₩5,406 | ₩5,165 | ₩5,178 | -1.78% | 35.2만 |
|---|
| 2026.07.28 | ₩5,339 | ₩5,339 | ₩5,225 | ₩5,285 | -1.01% | 32.1만 |
|---|
| 2026.07.27 | ₩5,232 | ₩5,393 | ₩5,205 | ₩5,299 | +1.28% | 30.4만 |
|---|
| 2026.07.24 | ₩5,581 | ₩5,581 | ₩5,192 | ₩5,192 | -6.97% | 57.3만 |
|---|
| 2026.07.23 | ₩5,527 | ₩5,614 | ₩5,527 | ₩5,581 | +0.97% | 15.4만 |
|---|
| 2026.07.22 | ₩5,594 | ₩5,661 | ₩5,540 | ₩5,648 | +0.96% | 15.4만 |
|---|
| 2026.07.21 | ₩5,581 | ₩5,815 | ₩5,514 | ₩5,581 | 0.00% | 26.8만 |
|---|
| 2026.07.20 | ₩5,688 | ₩5,708 | ₩5,514 | ₩5,581 | -1.89% | 30.8만 |
|---|
| 2026.07.17 | ₩5,594 | ₩5,708 | ₩5,527 | ₩5,648 | +0.96% | 18.3만 |
|---|
| 2026.07.16 | ₩5,701 | ₩5,715 | ₩5,467 | ₩5,607 | -1.65% | 29.3만 |
|---|
| 2026.07.15 | ₩5,634 | ₩5,688 | ₩5,547 | ₩5,661 | +0.48% | 22.4만 |
|---|
| 2026.07.14 | ₩5,862 | ₩5,876 | ₩5,607 | ₩5,648 | -3.66% | 28.6만 |
|---|
| 2026.07.13 | ₩5,835 | ₩5,862 | ₩5,581 | ₩5,835 | 0.00% | 29.7만 |
|---|
| 2026.07.10 | ₩5,581 | ₩5,963 | ₩5,467 | ₩5,916 | +6.01% | 80.4만 |
|---|
| 2026.07.09 | ₩5,755 | ₩5,755 | ₩5,594 | ₩5,607 | -2.56% | 57.7만 |
|---|
| 2026.07.08 | ₩5,822 | ₩5,869 | ₩5,607 | ₩5,742 | -1.38% | 33.7만 |
|---|
| 2026.07.07 | ₩5,835 | ₩6,057 | ₩5,795 | ₩5,876 | +0.69% | 50.7만 |
|---|
| 2026.07.06 | ₩5,943 | ₩5,943 | ₩5,728 | ₩5,835 | -1.81% | 23.4만 |
|---|
| 2026.07.02 | ₩5,661 | ₩5,896 | ₩5,648 | ₩5,835 | +3.08% | 35.4만 |
|---|
| 2026.07.01 | ₩5,675 | ₩5,809 | ₩5,607 | ₩5,648 | -0.47% | 32.2만 |
|---|
| 2026.06.30 | ₩5,621 | ₩5,815 | ₩5,581 | ₩5,688 | +1.19% | 42.8만 |
|---|
| 2026.06.29 | ₩5,500 | ₩5,681 | ₩5,500 | ₩5,567 | +1.22% | 78.4만 |
|---|
| 2026.06.26 | ₩5,379 | ₩5,621 | ₩5,346 | ₩5,500 | +2.24% | 84.3만 |
|---|
| 2026.06.25 | ₩5,393 | ₩5,426 | ₩5,259 | ₩5,379 | -0.25% | 50.4만 |
|---|
| 2026.06.24 | ₩5,366 | ₩5,500 | ₩5,306 | ₩5,312 | -1.00% | 40.2만 |
|---|
| 2026.06.23 | ₩5,339 | ₩5,540 | ₩5,339 | ₩5,366 | +0.50% | 40.6만 |
|---|
| 2026.06.22 | ₩5,353 | ₩5,460 | ₩5,312 | ₩5,339 | -0.25% | 60.8만 |
|---|
| 2026.06.18 | ₩5,567 | ₩5,614 | ₩5,332 | ₩5,366 | -3.61% | 31.8만 |
|---|
| 2026.06.17 | ₩5,393 | ₩5,681 | ₩5,393 | ₩5,420 | +0.50% | 96.9만 |
|---|
| 2026.06.16 | ₩5,567 | ₩5,621 | ₩5,326 | ₩5,393 | -3.13% | 94.8만 |
|---|
| 2026.06.15 | ₩5,500 | ₩5,688 | ₩5,299 | ₩5,567 | +1.22% | 298.2만 |
|---|
| 2026.06.12 | ₩5,500 | ₩5,500 | ₩5,399 | ₩5,433 | -1.22% | 76.8만 |
|---|
| 2026.06.11 | ₩5,420 | ₩5,634 | ₩5,326 | ₩5,500 | +1.49% | 65.1만 |
|---|
| 2026.06.10 | ₩5,540 | ₩5,688 | ₩5,399 | ₩5,406 | -2.42% | 23.8만 |
|---|
| 2026.06.09 | ₩5,527 | ₩5,654 | ₩5,353 | ₩5,594 | +1.21% | 67.3만 |
|---|
| 2026.06.08 | ₩5,675 | ₩5,715 | ₩5,487 | ₩5,514 | -2.84% | 26만 |
|---|
| 2026.06.05 | ₩5,742 | ₩5,759 | ₩5,467 | ₩5,634 | -1.87% | 47.9만 |
|---|
| 2026.06.04 | ₩5,648 | ₩5,809 | ₩5,648 | ₩5,728 | +1.43% | 21만 |
|---|
| 2026.06.03 | ₩5,768 | ₩5,882 | ₩5,628 | ₩5,634 | -2.33% | 41.5만 |
|---|
| 2026.06.02 | ₩6,037 | ₩6,037 | ₩5,742 | ₩5,768 | -4.44% | 32.1만 |
|---|
| 2026.06.01 | ₩6,171 | ₩6,198 | ₩5,970 | ₩6,077 | -1.52% | 27.4만 |
|---|
| 2026.05.29 | ₩6,278 | ₩6,365 | ₩6,174 | ₩6,292 | +0.21% | 16.3만 |
|---|
| 2026.05.28 | ₩6,117 | ₩6,292 | ₩6,037 | ₩6,265 | +2.41% | 11.6만 |
|---|
| 2026.05.27 | ₩6,131 | ₩6,292 | ₩6,064 | ₩6,131 | 0.00% | 13.9만 |
|---|
| 2026.05.26 | ₩6,144 | ₩6,238 | ₩6,037 | ₩6,131 | -0.22% | 14.9만 |
|---|
| 2026.05.22 | ₩5,970 | ₩6,171 | ₩5,970 | ₩6,104 | +2.25% | 30.4만 |
|---|
| 2026.05.21 | ₩5,876 | ₩6,090 | ₩5,809 | ₩5,970 | +1.60% | 38.9만 |
|---|
| 2026.05.20 | ₩5,876 | ₩6,010 | ₩5,782 | ₩5,929 | +0.91% | 44.7만 |
|---|
| 2026.05.19 | ₩5,876 | ₩5,943 | ₩5,708 | ₩5,835 | -0.68% | 36.6만 |
|---|
| 2026.05.18 | ₩5,983 | ₩6,064 | ₩5,795 | ₩5,849 | -2.24% | 33.7만 |
|---|
| 2026.05.15 | ₩6,184 | ₩6,251 | ₩5,921 | ₩5,970 | -3.47% | 37.7만 |
|---|
| 2026.05.14 | ₩6,412 | ₩6,412 | ₩6,198 | ₩6,265 | -2.30% | 25.2만 |
|---|
| 2026.05.13 | ₩6,372 | ₩6,412 | ₩6,231 | ₩6,359 | -0.21% | 25.2만 |
|---|
| 2026.05.12 | ₩6,292 | ₩6,359 | ₩6,151 | ₩6,332 | +0.64% | 21.8만 |
|---|
| 2026.05.11 | ₩6,479 | ₩6,620 | ₩6,292 | ₩6,305 | -2.69% | 20.3만 |
|---|
| 2026.05.08 | ₩6,546 | ₩6,597 | ₩6,426 | ₩6,453 | -1.43% | 35만 |
|---|
| 2026.05.07 | ₩6,855 | ₩6,868 | ₩6,500 | ₩6,560 | -4.31% | 41.8만 |
|---|
| 2026.05.06 | ₩6,667 | ₩6,996 | ₩6,506 | ₩6,909 | +3.62% | 78만 |
|---|
| 2026.05.05 | ₩6,734 | ₩6,815 | ₩6,479 | ₩6,573 | -2.39% | 31.9만 |
|---|
| 2026.05.04 | ₩6,453 | ₩6,768 | ₩6,385 | ₩6,627 | +2.70% | 41만 |
|---|
| 2026.05.01 | ₩6,278 | ₩6,580 | ₩6,198 | ₩6,439 | +2.56% | 40만 |
|---|
| 2026.04.30 | ₩6,251 | ₩6,426 | ₩6,064 | ₩6,332 | +1.29% | 61.5만 |
|---|
| 2026.04.29 | ₩6,251 | ₩6,385 | ₩6,157 | ₩6,345 | +1.50% | 45.1만 |
|---|
| 2026.04.28 | ₩6,372 | ₩6,432 | ₩6,251 | ₩6,292 | -1.26% | 33만 |
|---|
| 2026.04.27 | ₩6,506 | ₩6,614 | ₩6,385 | ₩6,399 | -1.65% | 27.4만 |
|---|
| 2026.04.24 | ₩6,453 | ₩6,560 | ₩6,439 | ₩6,493 | +0.62% | 40.2만 |
|---|
| 2026.04.23 | ₩6,694 | ₩6,694 | ₩6,453 | ₩6,506 | -2.81% | 37.1만 |
|---|
| 2026.04.22 | ₩6,748 | ₩6,827 | ₩6,587 | ₩6,694 | -0.80% | 37.4만 |
|---|
| 2026.04.21 | ₩7,137 | ₩7,139 | ₩6,580 | ₩6,614 | -7.33% | 58.1만 |
|---|
| 2026.04.20 | ₩7,083 | ₩7,150 | ₩6,936 | ₩7,096 | +0.19% | 21.3만 |
|---|
| 2026.04.17 | ₩7,164 | ₩7,257 | ₩7,083 | ₩7,150 | -0.19% | 28.1만 |
|---|
| 2026.04.16 | ₩7,096 | ₩7,096 | ₩6,842 | ₩6,895 | -2.84% | 22.8만 |
|---|
| 2026.04.15 | ₩6,815 | ₩7,110 | ₩6,741 | ₩7,083 | +3.94% | 62.1만 |
|---|
| 2026.04.14 | ₩6,681 | ₩7,177 | ₩6,681 | ₩6,788 | +1.61% | 60만 |
|---|
| 2026.04.13 | ₩6,627 | ₩6,828 | ₩6,560 | ₩6,681 | +0.81% | 34만 |
|---|
| 2026.04.10 | ₩6,667 | ₩6,728 | ₩6,533 | ₩6,627 | -0.60% | 69.3만 |
|---|
| 2026.04.09 | ₩6,640 | ₩6,726 | ₩6,580 | ₩6,667 | +0.40% | 27.6만 |
|---|
| 2026.04.08 | ₩6,801 | ₩6,889 | ₩6,640 | ₩6,681 | -1.78% | 23.8만 |
|---|
| 2026.04.07 | ₩6,573 | ₩6,640 | ₩6,365 | ₩6,573 | 0.00% | 36.1만 |
|---|
| 2026.04.06 | ₩6,828 | ₩6,868 | ₩6,493 | ₩6,560 | -3.93% | 45.9만 |
|---|
| 2026.04.02 | ₩6,426 | ₩6,815 | ₩6,426 | ₩6,775 | +5.43% | 32.5만 |
|---|
| 2026.04.01 | ₩6,305 | ₩6,872 | ₩6,292 | ₩6,573 | +4.26% | 58.1만 |
|---|
| 2026.03.31 | ₩6,023 | ₩6,305 | ₩5,876 | ₩6,225 | +3.34% | 30.1만 |
|---|
| 2026.03.30 | ₩5,809 | ₩5,943 | ₩5,755 | ₩5,822 | +0.23% | 23.8만 |
|---|
| 2026.03.27 | ₩6,050 | ₩6,050 | ₩5,688 | ₩5,782 | -4.43% | 85.6만 |
|---|
| 2026.03.26 | ₩6,211 | ₩6,455 | ₩6,010 | ₩6,037 | -2.81% | 78.5만 |
|---|
| 2026.03.25 | ₩6,131 | ₩6,506 | ₩6,104 | ₩6,278 | +2.41% | 109.6만 |
|---|
| 2026.03.24 | ₩5,721 | ₩6,171 | ₩5,701 | ₩6,037 | +5.51% | 106.6만 |
|---|
| 2026.03.23 | ₩6,037 | ₩6,171 | ₩5,701 | ₩5,822 | -3.56% | 83.1만 |
|---|
| 2026.03.20 | ₩6,050 | ₩6,186 | ₩5,762 | ₩5,835 | -3.55% | 97.6만 |
|---|
| 2026.03.19 | ₩6,157 | ₩6,332 | ₩5,996 | ₩6,104 | -0.87% | 56.7만 |
|---|
| 2026.03.18 | ₩6,868 | ₩6,868 | ₩6,157 | ₩6,305 | -8.20% | 75.1만 |
|---|
| 2026.03.17 | ₩6,855 | ₩7,096 | ₩6,734 | ₩6,801 | -0.78% | 83만 |
|---|
| 2026.03.16 | ₩6,479 | ₩6,801 | ₩6,453 | ₩6,775 | +4.55% | 23.8만 |
|---|
| 2026.03.13 | ₩6,788 | ₩6,842 | ₩6,399 | ₩6,412 | -5.53% | 41.9만 |
|---|
| 2026.03.12 | ₩7,003 | ₩7,003 | ₩6,707 | ₩6,761 | -3.45% | 32.1만 |
|---|
| 2026.03.11 | ₩7,123 | ₩7,190 | ₩6,895 | ₩7,043 | -1.13% | 19.3만 |
|---|
| 2026.03.10 | ₩7,150 | ₩7,311 | ₩7,029 | ₩7,110 | -0.56% | 49.8만 |
|---|
| 2026.03.09 | ₩6,989 | ₩7,244 | ₩6,882 | ₩7,217 | +3.26% | 66.4만 |
|---|
| 2026.03.06 | ₩7,137 | ₩7,177 | ₩6,922 | ₩6,976 | -2.26% | 27.4만 |
|---|
| 2026.03.05 | ₩7,405 | ₩7,526 | ₩7,076 | ₩7,177 | -3.08% | 44.8만 |
|---|
| 2026.03.04 | ₩7,472 | ₩7,714 | ₩7,365 | ₩7,553 | +1.08% | 22.3만 |
|---|
| 2026.03.03 | ₩7,432 | ₩7,566 | ₩7,244 | ₩7,378 | -0.72% | 20만 |
|---|
| 2026.03.02 | ₩7,499 | ₩7,734 | ₩7,314 | ₩7,687 | +2.50% | 25.7만 |
|---|
| 2026.02.27 | ₩7,486 | ₩7,727 | ₩7,378 | ₩7,687 | +2.69% | 23.9만 |
|---|
| 2026.02.26 | ₩7,633 | ₩7,633 | ₩7,204 | ₩7,566 | -0.88% | 22.1만 |
|---|
| 2026.02.25 | ₩7,593 | ₩7,908 | ₩7,445 | ₩7,687 | +1.24% | 143.3만 |
|---|
| 2026.02.24 | ₩7,338 | ₩7,747 | ₩7,311 | ₩7,539 | +2.74% | 40.8만 |
|---|
| 2026.02.23 | ₩7,325 | ₩7,586 | ₩7,117 | ₩7,298 | -0.37% | 20.8만 |
|---|
| 2026.02.20 | ₩7,325 | ₩7,378 | ₩7,123 | ₩7,204 | -1.65% | 28.3만 |
|---|
| 2026.02.19 | ₩7,177 | ₩7,465 | ₩7,016 | ₩7,432 | +3.55% | 12.7만 |
|---|
| 2026.02.18 | ₩7,016 | ₩7,291 | ₩6,982 | ₩7,217 | +2.87% | 24만 |
|---|
| 2026.02.17 | ₩6,949 | ₩7,123 | ₩6,748 | ₩7,016 | +0.97% | 27.7만 |
|---|
| 2026.02.13 | ₩7,190 | ₩7,432 | ₩6,989 | ₩7,029 | -2.24% | 34.1만 |
|---|
| 2026.02.12 | ₩7,486 | ₩7,499 | ₩6,949 | ₩7,190 | -3.94% | 25.8만 |
|---|
| 2026.02.11 | ₩7,553 | ₩7,553 | ₩7,177 | ₩7,432 | -1.60% | 25.6만 |
|---|
| 2026.02.10 | ₩7,821 | ₩7,982 | ₩7,526 | ₩7,553 | -3.43% | 32.5만 |
|---|
| 2026.02.09 | ₩7,646 | ₩7,861 | ₩7,445 | ₩7,754 | +1.40% | 20.3만 |
|---|
| 2026.02.06 | ₩7,298 | ₩7,593 | ₩7,190 | ₩7,593 | +4.04% | 26.3만 |
|---|
| 2026.02.05 | ₩7,593 | ₩7,593 | ₩7,070 | ₩7,123 | -6.18% | 52.6만 |
|---|
| 2026.02.04 | ₩8,062 | ₩8,223 | ₩7,506 | ₩7,673 | -4.83% | 239.9만 |
|---|
| 2026.02.03 | ₩8,076 | ₩8,612 | ₩7,848 | ₩8,049 | -0.33% | 69.6만 |
|---|
| 2026.02.02 | ₩8,545 | ₩8,867 | ₩8,458 | ₩8,706 | +1.88% | 17.7만 |
|---|
| 2026.01.30 | ₩8,747 | ₩8,800 | ₩8,344 | ₩8,612 | -1.53% | 38.8만 |
|---|
| 2026.01.29 | ₩8,827 | ₩9,095 | ₩8,720 | ₩8,747 | -0.91% | 18.9만 |
|---|
| 2026.01.28 | ₩9,498 | ₩9,645 | ₩8,827 | ₩8,827 | -7.06% | 31.8만 |
|---|
| 2026.01.27 | ₩9,431 | ₩9,645 | ₩9,310 | ₩9,484 | +0.57% | 16만 |
|---|
| 2026.01.26 | ₩9,404 | ₩9,686 | ₩9,189 | ₩9,390 | -0.14% | 19.2만 |
|---|
| 2026.01.23 | ₩9,578 | ₩9,753 | ₩9,270 | ₩9,323 | -2.66% | 15.2만 |
|---|
| 2026.01.22 | ₩9,297 | ₩9,847 | ₩9,256 | ₩9,686 | +4.18% | 24.1만 |
|---|
| 2026.01.21 | ₩8,961 | ₩9,270 | ₩8,921 | ₩9,256 | +3.29% | 14.1만 |
|---|
| 2026.01.20 | ₩8,720 | ₩9,109 | ₩8,720 | ₩8,948 | +2.62% | 24만 |
|---|
| 2026.01.16 | ₩8,720 | ₩8,881 | ₩8,693 | ₩8,733 | +0.15% | 33만 |
|---|
| 2026.01.15 | ₩8,907 | ₩8,907 | ₩8,545 | ₩8,679 | -2.56% | 25만 |
|---|
| 2026.01.14 | ₩8,666 | ₩8,934 | ₩8,612 | ₩8,881 | +2.48% | 20만 |
|---|
| 2026.01.13 | ₩8,787 | ₩9,229 | ₩8,572 | ₩8,706 | -0.92% | 20만 |
|---|
| 2026.01.12 | ₩9,028 | ₩9,223 | ₩8,545 | ₩8,827 | -2.23% | 50.8만 |
|---|
| 2026.01.09 | ₩8,988 | ₩9,122 | ₩8,827 | ₩8,907 | -0.90% | 16.4만 |
|---|
| 2026.01.08 | ₩9,082 | ₩9,095 | ₩8,854 | ₩8,894 | -2.07% | 19.7만 |
|---|
| 2026.01.07 | ₩8,773 | ₩9,390 | ₩8,773 | ₩9,216 | +5.05% | 27.2만 |
|---|
| 2026.01.06 | ₩8,867 | ₩9,075 | ₩8,720 | ₩8,814 | -0.61% | 25.9만 |
|---|
| 2026.01.05 | ₩9,028 | ₩9,209 | ₩8,451 | ₩8,867 | -1.78% | 36.9만 |
|---|
| 2026.01.02 | ₩9,498 | ₩9,644 | ₩8,881 | ₩8,961 | -5.65% | 28.9만 |
|---|
| 2025.12.31 | ₩9,028 | ₩9,565 | ₩9,028 | ₩9,498 | +5.20% | 23.3만 |
|---|
| 2025.12.30 | ₩9,095 | ₩9,209 | ₩9,055 | ₩9,122 | +0.29% | 18.4만 |
|---|
| 2025.12.29 | ₩9,122 | ₩9,310 | ₩9,055 | ₩9,095 | -0.29% | 29만 |
|---|
| 2025.12.26 | ₩9,377 | ₩9,377 | ₩9,028 | ₩9,149 | -2.43% | 15.8만 |
|---|
| 2025.12.24 | ₩9,337 | ₩9,431 | ₩9,268 | ₩9,377 | +0.43% | 9.7만 |
|---|
| 2025.12.23 | ₩9,578 | ₩9,578 | ₩9,256 | ₩9,310 | -2.80% | 16만 |
|---|
| 2025.12.22 | ₩9,256 | ₩9,759 | ₩9,256 | ₩9,645 | +4.20% | 31.5만 |
|---|
| 2025.12.19 | ₩9,122 | ₩9,411 | ₩9,028 | ₩9,216 | +1.03% | 24.3만 |
|---|
| 2025.12.18 | ₩9,323 | ₩9,592 | ₩9,042 | ₩9,082 | -2.59% | 26.2만 |
|---|
| 2025.12.17 | ₩9,833 | ₩10,061 | ₩9,055 | ₩9,323 | -5.18% | 34.8만 |
|---|
| 2025.12.16 | ₩9,806 | ₩9,934 | ₩9,525 | ₩9,806 | 0.00% | 24.5만 |
|---|
| 2025.12.15 | ₩9,994 | ₩10,061 | ₩9,618 | ₩9,833 | -1.61% | 26.4만 |
|---|
| 2025.12.12 | ₩9,981 | ₩10,128 | ₩9,793 | ₩9,994 | +0.13% | 15.6만 |
|---|
| 2025.12.11 | ₩10,075 | ₩10,262 | ₩9,793 | ₩9,967 | -1.07% | 19.8만 |
|---|
| 2025.12.10 | ₩9,458 | ₩10,108 | ₩9,458 | ₩10,088 | +6.67% | 29.1만 |
|---|
| 2025.12.09 | ₩9,847 | ₩9,860 | ₩9,436 | ₩9,511 | -3.41% | 20.3만 |
|---|
| 2025.12.08 | ₩9,484 | ₩10,008 | ₩9,471 | ₩9,927 | +4.67% | 28.2만 |
|---|
| 2025.12.05 | ₩9,551 | ₩9,766 | ₩9,444 | ₩9,484 | -0.70% | 24.2만 |
|---|
| 2025.12.04 | ₩9,458 | ₩9,753 | ₩9,337 | ₩9,578 | +1.28% | 30.3만 |
|---|
| 2025.12.03 | ₩9,189 | ₩9,618 | ₩9,068 | ₩9,578 | +4.23% | 27.3만 |
|---|
| 2025.12.02 | ₩9,390 | ₩9,511 | ₩9,169 | ₩9,216 | -1.86% | 38.7만 |
|---|
| 2025.12.01 | ₩9,887 | ₩9,927 | ₩9,390 | ₩9,444 | -4.48% | 30.7만 |
|---|
| 2025.11.28 | ₩9,753 | ₩10,504 | ₩9,753 | ₩10,034 | +2.89% | 24만 |
|---|
| 2025.11.26 | ₩9,162 | ₩9,873 | ₩9,068 | ₩9,806 | +7.03% | 31.6만 |
|---|
| 2025.11.25 | ₩9,042 | ₩9,350 | ₩9,001 | ₩9,216 | +1.93% | 31만 |
|---|
| 2025.11.24 | ₩8,451 | ₩9,109 | ₩8,451 | ₩9,042 | +6.98% | 38.1만 |
|---|
| 2025.11.21 | ₩8,223 | ₩8,579 | ₩8,089 | ₩8,478 | +3.10% | 28.4만 |
|---|
| 2025.11.20 | ₩8,384 | ₩9,055 | ₩8,129 | ₩8,277 | -1.28% | 42.4만 |
|---|
| 2025.11.19 | ₩8,666 | ₩8,961 | ₩8,290 | ₩8,384 | -3.25% | 38.1만 |
|---|
| 2025.11.18 | ₩8,586 | ₩8,840 | ₩8,277 | ₩8,679 | +1.09% | 34.9만 |
|---|
| 2025.11.17 | ₩8,720 | ₩8,948 | ₩8,451 | ₩8,666 | -0.62% | 33만 |
|---|
| 2025.11.14 | ₩8,706 | ₩9,055 | ₩8,626 | ₩8,693 | -0.15% | 28.7만 |
|---|
| 2025.11.13 | ₩8,854 | ₩9,239 | ₩8,679 | ₩8,854 | 0.00% | 35.7만 |
|---|
| 2025.11.12 | ₩9,109 | ₩9,229 | ₩8,673 | ₩8,800 | -3.39% | 37.8만 |
|---|
| 2025.11.11 | ₩8,814 | ₩9,229 | ₩8,666 | ₩9,162 | +3.96% | 26.4만 |
|---|
| 2025.11.10 | ₩8,693 | ₩8,894 | ₩8,505 | ₩8,827 | +1.54% | 27.1만 |
|---|
| 2025.11.07 | ₩8,720 | ₩8,777 | ₩8,304 | ₩8,639 | -0.92% | 58.1만 |
|---|
| 2025.11.06 | ₩8,357 | ₩8,854 | ₩8,357 | ₩8,733 | +4.49% | 42.2만 |
|---|
| 2025.11.05 | ₩9,216 | ₩9,216 | ₩8,183 | ₩8,277 | -10.19% | 116.1만 |
|---|
| 2025.11.04 | ₩9,431 | ₩9,840 | ₩9,189 | ₩9,216 | -2.28% | 38.4만 |
|---|
| 2025.11.03 | ₩10,786 | ₩10,879 | ₩9,726 | ₩9,739 | -9.70% | 40만 |
|---|
| 2025.10.31 | ₩11,040 | ₩11,369 | ₩10,665 | ₩10,826 | -1.94% | 30.9만 |
|---|
| 2025.10.30 | ₩10,973 | ₩12,181 | ₩10,719 | ₩11,751 | +7.09% | 29.3만 |
|---|
| 2025.10.29 | ₩11,014 | ₩11,738 | ₩10,806 | ₩10,973 | -0.37% | 30만 |
|---|
| 2025.10.28 | ₩10,893 | ₩11,201 | ₩10,584 | ₩11,027 | +1.23% | 18만 |
|---|
| 2025.10.27 | ₩10,732 | ₩10,920 | ₩10,531 | ₩10,893 | +1.50% | 16만 |
|---|
| 2025.10.24 | ₩10,799 | ₩10,812 | ₩10,397 | ₩10,571 | -2.11% | 26.8만 |
|---|
| 2025.10.23 | ₩10,571 | ₩10,678 | ₩10,319 | ₩10,477 | -0.89% | 14.7만 |
|---|
| 2025.10.22 | ₩11,067 | ₩11,295 | ₩10,256 | ₩10,571 | -4.48% | 37만 |
|---|
| 2025.10.21 | ₩10,973 | ₩11,211 | ₩10,638 | ₩11,121 | +1.34% | 27.7만 |
|---|
| 2025.10.20 | ₩10,960 | ₩11,255 | ₩10,759 | ₩10,947 | -0.12% | 18.6만 |
|---|
| 2025.10.17 | ₩11,577 | ₩11,711 | ₩10,658 | ₩10,960 | -5.33% | 25.7만 |
|---|
| 2025.10.16 | ₩11,443 | ₩12,006 | ₩11,376 | ₩11,604 | +1.41% | 42.8만 |
|---|
| 2025.10.15 | ₩10,598 | ₩11,403 | ₩10,598 | ₩11,255 | +6.20% | 31.2만 |
|---|
| 2025.10.14 | ₩10,759 | ₩11,054 | ₩10,558 | ₩10,598 | -1.50% | 22.2만 |
|---|
| 2025.10.13 | ₩11,255 | ₩11,282 | ₩10,732 | ₩10,893 | -3.22% | 19.3만 |
|---|
| 2025.10.10 | ₩12,033 | ₩12,208 | ₩11,134 | ₩11,161 | -7.25% | 29.8만 |
|---|