시장 데이터를 불러오는 중
전체 종목
블랙 다이아몬드 테라퓨틱스 과거 주가
Black Diamond Therapeutics, Inc. - Common Stock · BDTX · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Black Diamond Therapeutics, Inc. - Common Stock · BDTX · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,425 | ₩2,452 | ₩2,399 | ₩2,452 | +1.10% | 44.9만 |
| 2026.10.08 | ₩2,425 | ₩2,425 | ₩2,372 | ₩2,425 | 0.00% | 78.5만 |
| 2026.10.07 | ₩2,399 | ₩2,506 | ₩2,379 | ₩2,452 | +2.23% | 56.3만 |
| 2026.10.06 | ₩2,600 | ₩2,626 | ₩2,405 | ₩2,412 | -7.22% | 83.9만 |
| 2026.10.05 | ₩2,546 | ₩2,613 | ₩2,513 | ₩2,600 | +2.11% | 83.9만 |
| 2026.10.02 | ₩2,559 | ₩2,600 | ₩2,513 | ₩2,533 | -1.05% | 47.2만 |
| 2026.10.01 | ₩2,519 | ₩2,546 | ₩2,466 | ₩2,519 | 0.00% | 39.9만 |
| 2026.09.30 | ₩2,533 | ₩2,586 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,526 |
| -0.26% |
| 55.2만 |
| 2026.09.29 | ₩2,466 | ₩2,533 | ₩2,446 | ₩2,506 | +1.63% | 44만 |
|---|
| 2026.09.28 | ₩2,533 | ₩2,533 | ₩2,425 | ₩2,452 | -3.17% | 64.8만 |
|---|
| 2026.09.25 | ₩2,559 | ₩2,566 | ₩2,479 | ₩2,519 | -1.57% | 37.8만 |
|---|
| 2026.09.24 | ₩2,546 | ₩2,566 | ₩2,452 | ₩2,533 | -0.53% | 46만 |
|---|
| 2026.09.23 | ₩2,640 | ₩2,640 | ₩2,479 | ₩2,546 | -3.55% | 61.4만 |
|---|
| 2026.09.22 | ₩2,586 | ₩2,673 | ₩2,546 | ₩2,653 | +2.59% | 74.4만 |
|---|
| 2026.09.21 | ₩2,626 | ₩2,640 | ₩2,559 | ₩2,613 | -0.51% | 82.7만 |
|---|
| 2026.09.18 | ₩2,559 | ₩2,626 | ₩2,559 | ₩2,626 | +2.62% | 117.9만 |
|---|
| 2026.09.17 | ₩2,653 | ₩2,707 | ₩2,573 | ₩2,586 | -2.53% | 66.5만 |
|---|
| 2026.09.16 | ₩2,640 | ₩2,689 | ₩2,566 | ₩2,600 | -1.52% | 73.4만 |
|---|
| 2026.09.15 | ₩2,707 | ₩2,707 | ₩2,600 | ₩2,640 | -2.48% | 30.2만 |
|---|
| 2026.09.14 | ₩2,653 | ₩2,734 | ₩2,640 | ₩2,720 | +2.53% | 51.4만 |
|---|
| 2026.09.11 | ₩2,667 | ₩2,680 | ₩2,600 | ₩2,653 | -0.50% | 58.9만 |
|---|
| 2026.09.10 | ₩2,760 | ₩2,760 | ₩2,573 | ₩2,626 | -4.85% | 67.6만 |
|---|
| 2026.09.09 | ₩2,801 | ₩2,880 | ₩2,767 | ₩2,814 | +0.48% | 40.2만 |
|---|
| 2026.09.08 | ₩2,801 | ₩2,854 | ₩2,777 | ₩2,814 | +0.48% | 36.7만 |
|---|
| 2026.09.04 | ₩2,787 | ₩2,874 | ₩2,762 | ₩2,841 | +1.92% | 32.4만 |
|---|
| 2026.09.03 | ₩2,881 | ₩2,902 | ₩2,760 | ₩2,814 | -2.33% | 61만 |
|---|
| 2026.09.02 | ₩2,787 | ₩2,888 | ₩2,747 | ₩2,868 | +2.88% | 56.1만 |
|---|
| 2026.09.01 | ₩2,801 | ₩2,827 | ₩2,707 | ₩2,734 | -2.39% | 75.9만 |
|---|
| 2026.08.31 | ₩2,975 | ₩2,982 | ₩2,814 | ₩2,814 | -5.41% | 50.7만 |
|---|
| 2026.08.28 | ₩3,055 | ₩3,069 | ₩2,908 | ₩2,988 | -2.19% | 52.2만 |
|---|
| 2026.08.27 | ₩3,028 | ₩3,109 | ₩3,002 | ₩3,042 | +0.44% | 45.8만 |
|---|
| 2026.08.26 | ₩2,961 | ₩3,069 | ₩2,894 | ₩3,042 | +2.71% | 49.1만 |
|---|
| 2026.08.25 | ₩2,935 | ₩3,008 | ₩2,928 | ₩3,002 | +2.28% | 41.8만 |
|---|
| 2026.08.24 | ₩2,975 | ₩2,975 | ₩2,854 | ₩2,888 | -2.93% | 34.5만 |
|---|
| 2026.08.21 | ₩2,881 | ₩3,028 | ₩2,881 | ₩2,961 | +2.79% | 65.7만 |
|---|
| 2026.08.20 | ₩2,908 | ₩2,935 | ₩2,787 | ₩2,881 | -0.92% | 113.8만 |
|---|
| 2026.08.19 | ₩2,787 | ₩2,961 | ₩2,787 | ₩2,935 | +5.29% | 82.7만 |
|---|
| 2026.08.18 | ₩2,747 | ₩2,787 | ₩2,707 | ₩2,760 | +0.49% | 47.5만 |
|---|
| 2026.08.17 | ₩2,693 | ₩2,794 | ₩2,693 | ₩2,747 | +1.99% | 39만 |
|---|
| 2026.08.14 | ₩2,693 | ₩2,740 | ₩2,626 | ₩2,707 | +0.50% | 33만 |
|---|
| 2026.08.13 | ₩2,841 | ₩2,841 | ₩2,680 | ₩2,707 | -4.72% | 48.9만 |
|---|
| 2026.08.12 | ₩2,841 | ₩2,868 | ₩2,707 | ₩2,814 | -0.94% | 64.6만 |
|---|
| 2026.08.11 | ₩2,693 | ₩2,814 | ₩2,613 | ₩2,801 | +3.98% | 81.3만 |
|---|
| 2026.08.10 | ₩2,613 | ₩2,707 | ₩2,586 | ₩2,653 | +1.54% | 66.5만 |
|---|
| 2026.08.07 | ₩2,600 | ₩2,660 | ₩2,553 | ₩2,613 | +0.52% | 60만 |
|---|
| 2026.08.06 | ₩2,412 | ₩2,593 | ₩2,358 | ₩2,573 | +6.67% | 74.8만 |
|---|
| 2026.08.05 | ₩2,372 | ₩2,446 | ₩2,358 | ₩2,399 | +1.13% | 38.4만 |
|---|
| 2026.08.04 | ₩2,412 | ₩2,439 | ₩2,325 | ₩2,385 | -1.11% | 91.7만 |
|---|
| 2026.08.03 | ₩2,318 | ₩2,345 | ₩2,245 | ₩2,325 | +0.29% | 42.9만 |
|---|
| 2026.07.31 | ₩2,291 | ₩2,291 | ₩2,171 | ₩2,265 | -1.17% | 62.3만 |
|---|
| 2026.07.30 | ₩2,251 | ₩2,305 | ₩2,211 | ₩2,298 | +2.08% | 53.6만 |
|---|
| 2026.07.29 | ₩2,358 | ₩2,379 | ₩2,198 | ₩2,224 | -5.68% | 87만 |
|---|
| 2026.07.28 | ₩2,358 | ₩2,372 | ₩2,258 | ₩2,358 | 0.00% | 105.9만 |
|---|
| 2026.07.27 | ₩2,372 | ₩2,472 | ₩2,312 | ₩2,318 | -2.26% | 62.5만 |
|---|
| 2026.07.24 | ₩2,452 | ₩2,452 | ₩2,345 | ₩2,358 | -3.83% | 62.3만 |
|---|
| 2026.07.23 | ₩2,425 | ₩2,479 | ₩2,412 | ₩2,466 | +1.66% | 52.4만 |
|---|
| 2026.07.22 | ₩2,492 | ₩2,539 | ₩2,425 | ₩2,452 | -1.61% | 52만 |
|---|
| 2026.07.21 | ₩2,439 | ₩2,519 | ₩2,385 | ₩2,506 | +2.75% | 49만 |
|---|
| 2026.07.20 | ₩2,439 | ₩2,492 | ₩2,372 | ₩2,425 | -0.55% | 69.6만 |
|---|
| 2026.07.17 | ₩2,385 | ₩2,506 | ₩2,385 | ₩2,399 | +0.56% | 70.8만 |
|---|
| 2026.07.16 | ₩2,385 | ₩2,439 | ₩2,358 | ₩2,425 | +1.69% | 85.6만 |
|---|
| 2026.07.15 | ₩2,479 | ₩2,513 | ₩2,385 | ₩2,425 | -2.16% | 84만 |
|---|
| 2026.07.14 | ₩2,533 | ₩2,600 | ₩2,479 | ₩2,492 | -1.59% | 61만 |
|---|
| 2026.07.13 | ₩2,533 | ₩2,651 | ₩2,452 | ₩2,546 | +0.53% | 84.1만 |
|---|
| 2026.07.10 | ₩2,573 | ₩2,597 | ₩2,425 | ₩2,559 | -0.52% | 104.5만 |
|---|
| 2026.07.09 | ₩2,573 | ₩2,606 | ₩2,506 | ₩2,519 | -2.08% | 76.2만 |
|---|
| 2026.07.08 | ₩2,734 | ₩2,814 | ₩2,539 | ₩2,546 | -6.86% | 176만 |
|---|
| 2026.07.07 | ₩2,640 | ₩2,968 | ₩2,593 | ₩2,787 | +5.58% | 220.1만 |
|---|
| 2026.07.06 | ₩2,693 | ₩2,774 | ₩2,586 | ₩2,640 | -1.99% | 179만 |
|---|
| 2026.07.02 | ₩2,452 | ₩2,727 | ₩2,452 | ₩2,693 | +9.84% | 157.4만 |
|---|
| 2026.07.01 | ₩2,479 | ₩2,667 | ₩2,466 | ₩2,466 | -0.54% | 437.5만 |
|---|
| 2026.06.30 | ₩2,372 | ₩2,519 | ₩2,338 | ₩2,479 | +4.52% | 188.3만 |
|---|
| 2026.06.29 | ₩2,345 | ₩2,372 | ₩2,278 | ₩2,345 | 0.00% | 115.5만 |
|---|
| 2026.06.26 | ₩2,278 | ₩2,372 | ₩2,251 | ₩2,291 | +0.59% | 857.9만 |
|---|
| 2026.06.25 | ₩2,506 | ₩2,533 | ₩2,265 | ₩2,278 | -9.09% | 193.2만 |
|---|
| 2026.06.24 | ₩2,171 | ₩2,573 | ₩2,157 | ₩2,492 | +14.81% | 287.2만 |
|---|
| 2026.06.23 | ₩2,157 | ₩2,265 | ₩2,144 | ₩2,157 | 0.00% | 188.2만 |
|---|
| 2026.06.22 | ₩2,251 | ₩2,332 | ₩2,157 | ₩2,157 | -4.17% | 185.3만 |
|---|
| 2026.06.18 | ₩2,278 | ₩2,318 | ₩2,171 | ₩2,224 | -2.35% | 190.9만 |
|---|
| 2026.06.17 | ₩2,278 | ₩2,345 | ₩2,198 | ₩2,238 | -1.76% | 173.3만 |
|---|
| 2026.06.16 | ₩2,305 | ₩2,345 | ₩2,224 | ₩2,251 | -2.33% | 186.7만 |
|---|
| 2026.06.15 | ₩2,399 | ₩2,519 | ₩2,298 | ₩2,305 | -3.91% | 220.6만 |
|---|
| 2026.06.12 | ₩2,479 | ₩2,577 | ₩2,338 | ₩2,345 | -5.41% | 231.2만 |
|---|
| 2026.06.11 | ₩2,466 | ₩2,539 | ₩2,385 | ₩2,439 | -1.09% | 144.6만 |
|---|
| 2026.06.10 | ₩2,546 | ₩2,586 | ₩2,432 | ₩2,479 | -2.63% | 155만 |
|---|
| 2026.06.09 | ₩2,506 | ₩2,600 | ₩2,479 | ₩2,546 | +1.60% | 172만 |
|---|
| 2026.06.08 | ₩2,680 | ₩2,692 | ₩2,472 | ₩2,479 | -7.50% | 111.4만 |
|---|
| 2026.06.05 | ₩2,814 | ₩2,841 | ₩2,626 | ₩2,640 | -6.19% | 102.3만 |
|---|
| 2026.06.04 | ₩2,774 | ₩2,961 | ₩2,774 | ₩2,801 | +0.97% | 63.2만 |
|---|
| 2026.06.03 | ₩2,921 | ₩2,921 | ₩2,774 | ₩2,814 | -3.67% | 84.9만 |
|---|
| 2026.06.02 | ₩3,028 | ₩3,042 | ₩2,908 | ₩2,921 | -3.54% | 137.3만 |
|---|
| 2026.06.01 | ₩2,975 | ₩3,095 | ₩2,935 | ₩3,028 | +1.80% | 99.4만 |
|---|
| 2026.05.29 | ₩3,089 | ₩3,122 | ₩2,921 | ₩2,975 | -3.69% | 216.6만 |
|---|
| 2026.05.28 | ₩3,095 | ₩3,095 | ₩2,948 | ₩3,015 | -2.60% | 119.8만 |
|---|
| 2026.05.27 | ₩3,122 | ₩3,290 | ₩3,055 | ₩3,095 | -0.86% | 189.5만 |
|---|
| 2026.05.26 | ₩3,183 | ₩3,337 | ₩3,095 | ₩3,122 | -1.89% | 267.6만 |
|---|
| 2026.05.22 | ₩4,033 | ₩4,119 | ₩3,015 | ₩3,055 | -24.25% | 838.2만 |
|---|
| 2026.05.21 | ₩4,730 | ₩5,226 | ₩4,657 | ₩4,757 | +0.57% | 528.6만 |
|---|
| 2026.05.20 | ₩3,966 | ₩5,320 | ₩3,966 | ₩4,824 | +21.62% | 794.3만 |
|---|
| 2026.05.19 | ₩3,471 | ₩4,040 | ₩3,350 | ₩4,020 | +15.83% | 189.9만 |
|---|
| 2026.05.18 | ₩3,698 | ₩3,732 | ₩3,417 | ₩3,457 | -6.52% | 67.9만 |
|---|
| 2026.05.15 | ₩3,779 | ₩3,806 | ₩3,618 | ₩3,685 | -2.48% | 62.6만 |
|---|
| 2026.05.14 | ₩3,859 | ₩3,966 | ₩3,739 | ₩3,832 | -0.69% | 57.8만 |
|---|
| 2026.05.13 | ₩3,779 | ₩3,846 | ₩3,752 | ₩3,832 | +1.42% | 50.4만 |
|---|
| 2026.05.12 | ₩3,926 | ₩3,928 | ₩3,658 | ₩3,792 | -3.41% | 66.9만 |
|---|
| 2026.05.11 | ₩4,074 | ₩4,261 | ₩3,913 | ₩3,940 | -3.29% | 123.8만 |
|---|
| 2026.05.08 | ₩3,645 | ₩4,221 | ₩3,618 | ₩4,007 | +9.93% | 166.3만 |
|---|
| 2026.05.07 | ₩3,712 | ₩3,739 | ₩3,256 | ₩3,645 | -1.81% | 192.8만 |
|---|
| 2026.05.06 | ₩3,926 | ₩3,980 | ₩3,779 | ₩3,779 | -3.75% | 99.3만 |
|---|
| 2026.05.05 | ₩3,652 | ₩3,866 | ₩3,638 | ₩3,846 | +5.32% | 86.6만 |
|---|
| 2026.05.04 | ₩3,484 | ₩3,712 | ₩3,457 | ₩3,618 | +3.85% | 81.1만 |
|---|
| 2026.05.01 | ₩3,551 | ₩3,551 | ₩3,397 | ₩3,484 | -1.89% | 75.8만 |
|---|
| 2026.04.30 | ₩3,484 | ₩3,578 | ₩3,417 | ₩3,551 | +1.92% | 56.9만 |
|---|
| 2026.04.29 | ₩3,672 | ₩3,672 | ₩3,417 | ₩3,444 | -6.20% | 57.3만 |
|---|
| 2026.04.28 | ₩3,886 | ₩3,940 | ₩3,598 | ₩3,618 | -6.90% | 69.8만 |
|---|
| 2026.04.27 | ₩3,980 | ₩4,134 | ₩3,846 | ₩3,913 | -1.68% | 68.9만 |
|---|
| 2026.04.24 | ₩4,167 | ₩4,167 | ₩3,853 | ₩3,980 | -4.50% | 101.8만 |
|---|
| 2026.04.23 | ₩4,489 | ₩4,596 | ₩4,080 | ₩4,154 | -7.46% | 104.8만 |
|---|
| 2026.04.22 | ₩4,288 | ₩4,569 | ₩4,261 | ₩4,489 | +4.69% | 119만 |
|---|
| 2026.04.21 | ₩4,100 | ₩4,281 | ₩3,960 | ₩4,221 | +2.94% | 109만 |
|---|
| 2026.04.20 | ₩4,074 | ₩4,241 | ₩4,000 | ₩4,087 | +0.33% | 69.3만 |
|---|
| 2026.04.17 | ₩3,993 | ₩4,141 | ₩3,980 | ₩4,100 | +2.68% | 99.8만 |
|---|
| 2026.04.16 | ₩3,846 | ₩3,966 | ₩3,799 | ₩3,913 | +1.74% | 84.1만 |
|---|
| 2026.04.15 | ₩3,578 | ₩3,846 | ₩3,564 | ₩3,846 | +7.49% | 80.5만 |
|---|
| 2026.04.14 | ₩3,685 | ₩3,685 | ₩3,484 | ₩3,564 | -3.27% | 115.7만 |
|---|
| 2026.04.13 | ₩3,430 | ₩3,645 | ₩3,377 | ₩3,645 | +6.25% | 73만 |
|---|
| 2026.04.10 | ₩3,484 | ₩3,564 | ₩3,417 | ₩3,430 | -1.54% | 87.7만 |
|---|
| 2026.04.09 | ₩3,350 | ₩3,484 | ₩3,216 | ₩3,457 | +3.20% | 86.9만 |
|---|
| 2026.04.08 | ₩3,417 | ₩3,504 | ₩3,276 | ₩3,350 | -1.96% | 99.1만 |
|---|
| 2026.04.07 | ₩3,310 | ₩3,377 | ₩3,149 | ₩3,283 | -0.81% | 58.1만 |
|---|
| 2026.04.06 | ₩3,243 | ₩3,417 | ₩3,243 | ₩3,350 | +3.31% | 61.7만 |
|---|
| 2026.04.02 | ₩3,069 | ₩3,337 | ₩3,055 | ₩3,203 | +4.37% | 53.6만 |
|---|
| 2026.04.01 | ₩2,894 | ₩3,189 | ₩2,894 | ₩3,122 | +7.87% | 110.1만 |
|---|
| 2026.03.31 | ₩2,760 | ₩2,901 | ₩2,760 | ₩2,854 | +3.40% | 59.2만 |
|---|
| 2026.03.30 | ₩2,720 | ₩2,801 | ₩2,680 | ₩2,720 | 0.00% | 42만 |
|---|
| 2026.03.27 | ₩2,854 | ₩2,854 | ₩2,707 | ₩2,720 | -4.69% | 45.2만 |
|---|
| 2026.03.26 | ₩2,921 | ₩3,049 | ₩2,841 | ₩2,854 | -2.29% | 66.3만 |
|---|
| 2026.03.25 | ₩2,935 | ₩3,042 | ₩2,935 | ₩2,935 | 0.00% | 39.6만 |
|---|
| 2026.03.24 | ₩2,881 | ₩2,921 | ₩2,827 | ₩2,868 | -0.47% | 45.5만 |
|---|
| 2026.03.23 | ₩2,975 | ₩3,002 | ₩2,868 | ₩2,881 | -3.15% | 39.8만 |
|---|
| 2026.03.20 | ₩2,881 | ₩2,928 | ₩2,760 | ₩2,827 | -1.86% | 72.6만 |
|---|
| 2026.03.19 | ₩2,868 | ₩2,955 | ₩2,821 | ₩2,881 | +0.47% | 34.3만 |
|---|
| 2026.03.18 | ₩3,002 | ₩3,002 | ₩2,848 | ₩2,908 | -3.12% | 46.5만 |
|---|
| 2026.03.17 | ₩2,821 | ₩3,082 | ₩2,821 | ₩2,988 | +5.94% | 64만 |
|---|
| 2026.03.16 | ₩2,868 | ₩2,988 | ₩2,868 | ₩2,935 | +2.34% | 35.2만 |
|---|
| 2026.03.13 | ₩2,868 | ₩2,975 | ₩2,774 | ₩2,841 | -0.93% | 98.6만 |
|---|
| 2026.03.12 | ₩2,935 | ₩2,935 | ₩2,814 | ₩2,854 | -2.74% | 49.9만 |
|---|
| 2026.03.11 | ₩3,015 | ₩3,055 | ₩2,921 | ₩3,015 | 0.00% | 50.3만 |
|---|
| 2026.03.10 | ₩2,881 | ₩3,049 | ₩2,831 | ₩3,042 | +5.58% | 80.6만 |
|---|
| 2026.03.09 | ₩2,801 | ₩2,928 | ₩2,734 | ₩2,921 | +4.31% | 86.9만 |
|---|
| 2026.03.06 | ₩2,680 | ₩2,888 | ₩2,586 | ₩2,881 | +7.50% | 106.1만 |
|---|
| 2026.03.05 | ₩3,189 | ₩3,189 | ₩2,747 | ₩2,747 | -13.87% | 160.7만 |
|---|
| 2026.03.04 | ₩3,136 | ₩3,337 | ₩3,133 | ₩3,296 | +5.13% | 53.9만 |
|---|
| 2026.03.03 | ₩3,189 | ₩3,189 | ₩3,062 | ₩3,082 | -3.36% | 44.6만 |
|---|
| 2026.03.02 | ₩3,176 | ₩3,263 | ₩3,124 | ₩3,256 | +2.53% | 51.1만 |
|---|
| 2026.02.27 | ₩3,323 | ₩3,397 | ₩3,296 | ₩3,310 | -0.40% | 37.5만 |
|---|
| 2026.02.26 | ₩3,457 | ₩3,484 | ₩3,276 | ₩3,350 | -3.10% | 58.3만 |
|---|
| 2026.02.25 | ₩3,444 | ₩3,538 | ₩3,430 | ₩3,471 | +0.78% | 87.4만 |
|---|
| 2026.02.24 | ₩3,229 | ₩3,477 | ₩3,216 | ₩3,417 | +5.81% | 84.7만 |
|---|
| 2026.02.23 | ₩3,109 | ₩3,236 | ₩3,028 | ₩3,229 | +3.88% | 55.9만 |
|---|
| 2026.02.20 | ₩3,055 | ₩3,136 | ₩3,002 | ₩3,122 | +2.19% | 48.2만 |
|---|
| 2026.02.19 | ₩3,015 | ₩3,082 | ₩2,982 | ₩3,082 | +2.22% | 36.4만 |
|---|
| 2026.02.18 | ₩2,975 | ₩3,055 | ₩2,948 | ₩3,028 | +1.80% | 32.3만 |
|---|
| 2026.02.17 | ₩2,961 | ₩3,049 | ₩2,901 | ₩2,988 | +0.90% | 32.7만 |
|---|
| 2026.02.13 | ₩2,948 | ₩3,075 | ₩2,948 | ₩2,975 | +0.91% | 47.7만 |
|---|
| 2026.02.12 | ₩2,961 | ₩2,988 | ₩2,854 | ₩2,935 | -0.90% | 44.7만 |
|---|
| 2026.02.11 | ₩3,015 | ₩3,055 | ₩2,935 | ₩2,975 | -1.33% | 43.6만 |
|---|
| 2026.02.10 | ₩3,002 | ₩3,169 | ₩2,975 | ₩3,055 | +1.79% | 57만 |
|---|
| 2026.02.09 | ₩3,055 | ₩3,055 | ₩2,908 | ₩3,002 | -1.75% | 113.7만 |
|---|
| 2026.02.06 | ₩2,988 | ₩3,062 | ₩2,935 | ₩3,022 | +1.12% | 71.1만 |
|---|
| 2026.02.05 | ₩3,176 | ₩3,183 | ₩2,868 | ₩2,894 | -8.86% | 70.9만 |
|---|
| 2026.02.04 | ₩3,363 | ₩3,377 | ₩3,082 | ₩3,203 | -4.78% | 130.6만 |
|---|
| 2026.02.03 | ₩3,437 | ₩3,531 | ₩3,310 | ₩3,377 | -1.75% | 122.5만 |
|---|
| 2026.02.02 | ₩3,323 | ₩3,504 | ₩3,283 | ₩3,404 | +2.42% | 63.1만 |
|---|
| 2026.01.30 | ₩3,484 | ₩3,538 | ₩3,283 | ₩3,337 | -4.23% | 80.6만 |
|---|
| 2026.01.29 | ₩3,457 | ₩3,618 | ₩3,437 | ₩3,524 | +1.94% | 59.4만 |
|---|
| 2026.01.28 | ₩3,511 | ₩3,585 | ₩3,424 | ₩3,444 | -1.91% | 48.2만 |
|---|
| 2026.01.27 | ₩3,457 | ₩3,551 | ₩3,417 | ₩3,471 | +0.39% | 56.4만 |
|---|
| 2026.01.26 | ₩3,444 | ₩3,457 | ₩3,337 | ₩3,430 | -0.39% | 75만 |
|---|
| 2026.01.23 | ₩3,497 | ₩3,524 | ₩3,430 | ₩3,497 | 0.00% | 79.3만 |
|---|
| 2026.01.22 | ₩3,464 | ₩3,618 | ₩3,417 | ₩3,551 | +2.51% | 57.5만 |
|---|
| 2026.01.21 | ₩3,243 | ₩3,524 | ₩3,223 | ₩3,444 | +6.20% | 115만 |
|---|
| 2026.01.20 | ₩3,377 | ₩3,384 | ₩3,162 | ₩3,216 | -4.76% | 162.6만 |
|---|
| 2026.01.16 | ₩3,564 | ₩3,631 | ₩3,397 | ₩3,430 | -3.76% | 142.6만 |
|---|
| 2026.01.15 | ₩3,739 | ₩3,739 | ₩3,538 | ₩3,578 | -4.30% | 67.1만 |
|---|
| 2026.01.14 | ₩3,672 | ₩3,792 | ₩3,645 | ₩3,739 | +1.82% | 91만 |
|---|
| 2026.01.13 | ₩3,538 | ₩3,712 | ₩3,464 | ₩3,685 | +4.17% | 95.2만 |
|---|
| 2026.01.12 | ₩3,792 | ₩3,792 | ₩3,424 | ₩3,538 | -6.71% | 162.8만 |
|---|
| 2026.01.09 | ₩3,779 | ₩3,859 | ₩3,658 | ₩3,765 | -0.35% | 118.5만 |
|---|
| 2026.01.08 | ₩3,631 | ₩3,725 | ₩3,558 | ₩3,725 | +2.58% | 95.6만 |
|---|
| 2026.01.07 | ₩3,497 | ₩3,725 | ₩3,484 | ₩3,631 | +3.83% | 90.4만 |
|---|
| 2026.01.06 | ₩3,444 | ₩3,504 | ₩3,384 | ₩3,484 | +1.17% | 62.6만 |
|---|
| 2026.01.05 | ₩3,350 | ₩3,471 | ₩3,323 | ₩3,444 | +2.80% | 73.2만 |
|---|
| 2026.01.02 | ₩3,270 | ₩3,363 | ₩3,229 | ₩3,337 | +2.05% | 82.6만 |
|---|
| 2025.12.31 | ₩3,337 | ₩3,404 | ₩3,243 | ₩3,256 | -2.41% | 142.6만 |
|---|
| 2025.12.30 | ₩3,350 | ₩3,404 | ₩3,310 | ₩3,337 | -0.40% | 67.3만 |
|---|
| 2025.12.29 | ₩3,417 | ₩3,464 | ₩3,323 | ₩3,337 | -2.35% | 73.5만 |
|---|
| 2025.12.26 | ₩3,551 | ₩3,563 | ₩3,397 | ₩3,471 | -2.26% | 83.9만 |
|---|
| 2025.12.24 | ₩3,404 | ₩3,605 | ₩3,404 | ₩3,578 | +5.12% | 57만 |
|---|
| 2025.12.23 | ₩3,444 | ₩3,497 | ₩3,370 | ₩3,417 | -0.78% | 117.5만 |
|---|
| 2025.12.22 | ₩3,497 | ₩3,551 | ₩3,397 | ₩3,484 | -0.38% | 86.1만 |
|---|
| 2025.12.19 | ₩3,363 | ₩3,497 | ₩3,317 | ₩3,404 | +1.20% | 145.3만 |
|---|
| 2025.12.18 | ₩3,497 | ₩3,564 | ₩3,404 | ₩3,404 | -2.68% | 79.6만 |
|---|
| 2025.12.17 | ₩3,538 | ₩3,645 | ₩3,471 | ₩3,471 | -1.89% | 86.1만 |
|---|
| 2025.12.16 | ₩3,538 | ₩3,598 | ₩3,471 | ₩3,511 | -0.76% | 72.8만 |
|---|
| 2025.12.15 | ₩3,779 | ₩3,779 | ₩3,551 | ₩3,551 | -6.03% | 88.7만 |
|---|
| 2025.12.12 | ₩3,739 | ₩3,806 | ₩3,645 | ₩3,739 | 0.00% | 112.5만 |
|---|
| 2025.12.11 | ₩3,538 | ₩3,799 | ₩3,524 | ₩3,698 | +4.55% | 109.3만 |
|---|
| 2025.12.10 | ₩3,645 | ₩3,665 | ₩3,491 | ₩3,578 | -1.84% | 123.3만 |
|---|
| 2025.12.09 | ₩3,658 | ₩3,779 | ₩3,618 | ₩3,631 | -0.73% | 101.4만 |
|---|
| 2025.12.08 | ₩3,578 | ₩3,779 | ₩3,524 | ₩3,685 | +3.00% | 142.1만 |
|---|
| 2025.12.05 | ₩3,846 | ₩3,846 | ₩3,491 | ₩3,578 | -6.97% | 210.9만 |
|---|
| 2025.12.04 | ₩3,618 | ₩3,645 | ₩3,317 | ₩3,631 | +0.37% | 249.5만 |
|---|
| 2025.12.03 | ₩4,502 | ₩4,543 | ₩3,002 | ₩3,605 | -19.94% | 1018.2만 |
|---|
| 2025.12.02 | ₩5,052 | ₩5,052 | ₩4,516 | ₩4,623 | -8.49% | 192.3만 |
|---|
| 2025.12.01 | ₩5,065 | ₩5,193 | ₩4,938 | ₩5,052 | -0.26% | 85.9만 |
|---|
| 2025.11.28 | ₩5,092 | ₩5,226 | ₩5,092 | ₩5,119 | +0.53% | 64.1만 |
|---|
| 2025.11.26 | ₩5,105 | ₩5,172 | ₩5,032 | ₩5,065 | -0.79% | 84.5만 |
|---|
| 2025.11.25 | ₩5,206 | ₩5,219 | ₩4,918 | ₩5,186 | -0.39% | 87.8만 |
|---|
| 2025.11.24 | ₩5,119 | ₩5,300 | ₩5,092 | ₩5,159 | +0.79% | 150.6만 |
|---|
| 2025.11.21 | ₩5,025 | ₩5,179 | ₩4,911 | ₩5,092 | +1.33% | 118.1만 |
|---|
| 2025.11.20 | ₩5,320 | ₩5,434 | ₩4,998 | ₩5,105 | -4.03% | 100만 |
|---|
| 2025.11.19 | ₩5,360 | ₩5,360 | ₩5,172 | ₩5,213 | -2.75% | 68.2만 |
|---|
| 2025.11.18 | ₩5,440 | ₩5,440 | ₩5,186 | ₩5,320 | -2.22% | 99.6만 |
|---|
| 2025.11.17 | ₩5,507 | ₩5,621 | ₩5,199 | ₩5,373 | -2.43% | 169.9만 |
|---|
| 2025.11.14 | ₩5,566 | ₩6,003 | ₩5,306 | ₩5,373 | -3.47% | 170.7만 |
|---|
| 2025.11.13 | ₩6,459 | ₩6,566 | ₩5,909 | ₩6,017 | -6.85% | 190.4만 |
|---|
| 2025.11.12 | ₩6,231 | ₩6,620 | ₩6,097 | ₩6,526 | +4.73% | 151.4만 |
|---|
| 2025.11.11 | ₩5,842 | ₩6,224 | ₩5,762 | ₩6,191 | +5.96% | 135.1만 |
|---|
| 2025.11.10 | ₩5,347 | ₩5,909 | ₩5,306 | ₩5,842 | +9.27% | 197.7만 |
|---|
| 2025.11.07 | ₩5,266 | ₩5,407 | ₩5,079 | ₩5,213 | -1.02% | 112.8만 |
|---|
| 2025.11.06 | ₩5,226 | ₩5,641 | ₩5,146 | ₩5,333 | +2.05% | 96.6만 |
|---|
| 2025.11.05 | ₩4,891 | ₩5,306 | ₩4,891 | ₩5,186 | +6.03% | 107.9만 |
|---|
| 2025.11.04 | ₩5,159 | ₩5,172 | ₩4,851 | ₩4,851 | -5.97% | 74.8만 |
|---|
| 2025.11.03 | ₩5,239 | ₩5,320 | ₩5,038 | ₩5,293 | +1.02% | 58.8만 |
|---|
| 2025.10.31 | ₩5,119 | ₩5,266 | ₩5,065 | ₩5,186 | +1.31% | 44만 |
|---|
| 2025.10.30 | ₩5,079 | ₩5,206 | ₩4,971 | ₩5,119 | +0.79% | 38.8만 |
|---|
| 2025.10.29 | ₩5,226 | ₩5,280 | ₩5,038 | ₩5,119 | -2.05% | 57.9만 |
|---|
| 2025.10.28 | ₩5,293 | ₩5,467 | ₩5,105 | ₩5,213 | -1.52% | 73.3만 |
|---|
| 2025.10.27 | ₩5,320 | ₩5,440 | ₩5,199 | ₩5,293 | -0.50% | 66.2만 |
|---|
| 2025.10.24 | ₩5,253 | ₩5,360 | ₩5,226 | ₩5,266 | +0.26% | 48.7만 |
|---|
| 2025.10.23 | ₩5,025 | ₩5,246 | ₩5,012 | ₩5,199 | +3.47% | 48.8만 |
|---|
| 2025.10.22 | ₩5,306 | ₩5,427 | ₩4,918 | ₩5,038 | -5.05% | 97.9만 |
|---|
| 2025.10.21 | ₩5,494 | ₩5,494 | ₩5,146 | ₩5,306 | -3.41% | 80.6만 |
|---|
| 2025.10.20 | ₩5,467 | ₩5,548 | ₩5,253 | ₩5,507 | +0.74% | 73.1만 |
|---|
| 2025.10.17 | ₩5,534 | ₩5,588 | ₩5,193 | ₩5,373 | -2.91% | 87.6만 |
|---|
| 2025.10.16 | ₩5,668 | ₩5,963 | ₩5,454 | ₩5,601 | -1.18% | 144만 |
|---|
| 2025.10.15 | ₩5,139 | ₩5,581 | ₩5,038 | ₩5,561 | +8.21% | 87.7만 |
|---|
| 2025.10.14 | ₩5,038 | ₩5,146 | ₩4,945 | ₩5,038 | 0.00% | 77.4만 |
|---|
| 2025.10.13 | ₩5,588 | ₩5,628 | ₩5,038 | ₩5,092 | -8.87% | 167.9만 |
|---|
| 2025.10.10 | ₩5,856 | ₩5,869 | ₩5,400 | ₩5,481 | -6.41% | 124.8만 |
|---|