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 | ₩2,419 | ₩2,446 | ₩2,392 | ₩2,446 | +1.10% | 44.9만 |
| 2026.10.08 | ₩2,419 | ₩2,419 | ₩2,366 | ₩2,419 | 0.00% | 78.5만 |
| 2026.10.07 | ₩2,392 | ₩2,499 | ₩2,372 | ₩2,446 | +2.23% | 56.3만 |
| 2026.10.06 | ₩2,593 | ₩2,620 | ₩2,399 | ₩2,406 | -7.22% | 83.9만 |
| 2026.10.05 | ₩2,539 | ₩2,606 | ₩2,506 | ₩2,593 | +2.11% | 83.9만 |
| 2026.10.02 | ₩2,553 | ₩2,593 | ₩2,506 | ₩2,526 | -1.05% | 47.2만 |
| 2026.10.01 | ₩2,513 | ₩2,539 | ₩2,459 | ₩2,513 | 0.00% | 39.9만 |
| 2026.09.30 | ₩2,526 | ₩2,580 | ₩2,466 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,519 |
| -0.26% |
| 55.2만 |
| 2026.09.29 | ₩2,459 | ₩2,526 | ₩2,439 | ₩2,499 | +1.63% | 44만 |
|---|
| 2026.09.28 | ₩2,526 | ₩2,526 | ₩2,419 | ₩2,446 | -3.17% | 64.8만 |
|---|
| 2026.09.25 | ₩2,553 | ₩2,560 | ₩2,473 | ₩2,513 | -1.57% | 37.8만 |
|---|
| 2026.09.24 | ₩2,539 | ₩2,560 | ₩2,446 | ₩2,526 | -0.53% | 46만 |
|---|
| 2026.09.23 | ₩2,633 | ₩2,633 | ₩2,473 | ₩2,539 | -3.55% | 61.4만 |
|---|
| 2026.09.22 | ₩2,580 | ₩2,666 | ₩2,539 | ₩2,646 | +2.59% | 74.4만 |
|---|
| 2026.09.21 | ₩2,620 | ₩2,633 | ₩2,553 | ₩2,606 | -0.51% | 82.7만 |
|---|
| 2026.09.18 | ₩2,553 | ₩2,620 | ₩2,553 | ₩2,620 | +2.62% | 117.9만 |
|---|
| 2026.09.17 | ₩2,646 | ₩2,700 | ₩2,566 | ₩2,580 | -2.53% | 66.5만 |
|---|
| 2026.09.16 | ₩2,633 | ₩2,682 | ₩2,560 | ₩2,593 | -1.52% | 73.4만 |
|---|
| 2026.09.15 | ₩2,700 | ₩2,700 | ₩2,593 | ₩2,633 | -2.48% | 30.2만 |
|---|
| 2026.09.14 | ₩2,646 | ₩2,727 | ₩2,633 | ₩2,713 | +2.53% | 51.4만 |
|---|
| 2026.09.11 | ₩2,660 | ₩2,673 | ₩2,593 | ₩2,646 | -0.50% | 58.9만 |
|---|
| 2026.09.10 | ₩2,753 | ₩2,753 | ₩2,566 | ₩2,620 | -4.85% | 67.6만 |
|---|
| 2026.09.09 | ₩2,793 | ₩2,872 | ₩2,760 | ₩2,807 | +0.48% | 40.2만 |
|---|
| 2026.09.08 | ₩2,793 | ₩2,847 | ₩2,769 | ₩2,807 | +0.48% | 36.7만 |
|---|
| 2026.09.04 | ₩2,780 | ₩2,867 | ₩2,755 | ₩2,834 | +1.92% | 32.4만 |
|---|
| 2026.09.03 | ₩2,874 | ₩2,895 | ₩2,753 | ₩2,807 | -2.33% | 61만 |
|---|
| 2026.09.02 | ₩2,780 | ₩2,880 | ₩2,740 | ₩2,860 | +2.88% | 56.1만 |
|---|
| 2026.09.01 | ₩2,793 | ₩2,820 | ₩2,700 | ₩2,727 | -2.39% | 75.9만 |
|---|
| 2026.08.31 | ₩2,967 | ₩2,974 | ₩2,807 | ₩2,807 | -5.41% | 50.7만 |
|---|
| 2026.08.28 | ₩3,047 | ₩3,061 | ₩2,900 | ₩2,981 | -2.19% | 52.2만 |
|---|
| 2026.08.27 | ₩3,021 | ₩3,101 | ₩2,994 | ₩3,034 | +0.44% | 45.8만 |
|---|
| 2026.08.26 | ₩2,954 | ₩3,061 | ₩2,887 | ₩3,034 | +2.71% | 49.1만 |
|---|
| 2026.08.25 | ₩2,927 | ₩3,001 | ₩2,920 | ₩2,994 | +2.28% | 41.8만 |
|---|
| 2026.08.24 | ₩2,967 | ₩2,967 | ₩2,847 | ₩2,880 | -2.93% | 34.5만 |
|---|
| 2026.08.21 | ₩2,874 | ₩3,021 | ₩2,874 | ₩2,954 | +2.79% | 65.7만 |
|---|
| 2026.08.20 | ₩2,900 | ₩2,927 | ₩2,780 | ₩2,874 | -0.92% | 113.8만 |
|---|
| 2026.08.19 | ₩2,780 | ₩2,954 | ₩2,780 | ₩2,927 | +5.29% | 82.7만 |
|---|
| 2026.08.18 | ₩2,740 | ₩2,780 | ₩2,700 | ₩2,753 | +0.49% | 47.5만 |
|---|
| 2026.08.17 | ₩2,686 | ₩2,787 | ₩2,686 | ₩2,740 | +1.99% | 39만 |
|---|
| 2026.08.14 | ₩2,686 | ₩2,733 | ₩2,620 | ₩2,700 | +0.50% | 33만 |
|---|
| 2026.08.13 | ₩2,834 | ₩2,834 | ₩2,673 | ₩2,700 | -4.72% | 48.9만 |
|---|
| 2026.08.12 | ₩2,834 | ₩2,860 | ₩2,700 | ₩2,807 | -0.94% | 64.6만 |
|---|
| 2026.08.11 | ₩2,686 | ₩2,807 | ₩2,606 | ₩2,793 | +3.98% | 81.3만 |
|---|
| 2026.08.10 | ₩2,606 | ₩2,700 | ₩2,580 | ₩2,646 | +1.54% | 66.5만 |
|---|
| 2026.08.07 | ₩2,593 | ₩2,653 | ₩2,546 | ₩2,606 | +0.52% | 60만 |
|---|
| 2026.08.06 | ₩2,406 | ₩2,586 | ₩2,352 | ₩2,566 | +6.67% | 74.8만 |
|---|
| 2026.08.05 | ₩2,366 | ₩2,439 | ₩2,352 | ₩2,392 | +1.13% | 38.4만 |
|---|
| 2026.08.04 | ₩2,406 | ₩2,433 | ₩2,319 | ₩2,379 | -1.11% | 91.7만 |
|---|
| 2026.08.03 | ₩2,312 | ₩2,339 | ₩2,239 | ₩2,319 | +0.29% | 42.9만 |
|---|
| 2026.07.31 | ₩2,286 | ₩2,286 | ₩2,165 | ₩2,259 | -1.17% | 62.3만 |
|---|
| 2026.07.30 | ₩2,245 | ₩2,299 | ₩2,205 | ₩2,292 | +2.08% | 53.6만 |
|---|
| 2026.07.29 | ₩2,352 | ₩2,372 | ₩2,192 | ₩2,219 | -5.68% | 87만 |
|---|
| 2026.07.28 | ₩2,352 | ₩2,366 | ₩2,252 | ₩2,352 | 0.00% | 105.9만 |
|---|
| 2026.07.27 | ₩2,366 | ₩2,466 | ₩2,306 | ₩2,312 | -2.26% | 62.5만 |
|---|
| 2026.07.24 | ₩2,446 | ₩2,446 | ₩2,339 | ₩2,352 | -3.83% | 62.3만 |
|---|
| 2026.07.23 | ₩2,419 | ₩2,473 | ₩2,406 | ₩2,459 | +1.66% | 52.4만 |
|---|
| 2026.07.22 | ₩2,486 | ₩2,533 | ₩2,419 | ₩2,446 | -1.61% | 52만 |
|---|
| 2026.07.21 | ₩2,433 | ₩2,513 | ₩2,379 | ₩2,499 | +2.75% | 49만 |
|---|
| 2026.07.20 | ₩2,433 | ₩2,486 | ₩2,366 | ₩2,419 | -0.55% | 69.6만 |
|---|
| 2026.07.17 | ₩2,379 | ₩2,499 | ₩2,379 | ₩2,392 | +0.56% | 70.8만 |
|---|
| 2026.07.16 | ₩2,379 | ₩2,433 | ₩2,352 | ₩2,419 | +1.69% | 85.6만 |
|---|
| 2026.07.15 | ₩2,473 | ₩2,506 | ₩2,379 | ₩2,419 | -2.16% | 84만 |
|---|
| 2026.07.14 | ₩2,526 | ₩2,593 | ₩2,473 | ₩2,486 | -1.59% | 61만 |
|---|
| 2026.07.13 | ₩2,526 | ₩2,644 | ₩2,446 | ₩2,539 | +0.53% | 84.1만 |
|---|
| 2026.07.10 | ₩2,566 | ₩2,590 | ₩2,419 | ₩2,553 | -0.52% | 104.5만 |
|---|
| 2026.07.09 | ₩2,566 | ₩2,600 | ₩2,499 | ₩2,513 | -2.08% | 76.2만 |
|---|
| 2026.07.08 | ₩2,727 | ₩2,807 | ₩2,533 | ₩2,539 | -6.86% | 176만 |
|---|
| 2026.07.07 | ₩2,633 | ₩2,960 | ₩2,586 | ₩2,780 | +5.58% | 220.1만 |
|---|
| 2026.07.06 | ₩2,686 | ₩2,767 | ₩2,580 | ₩2,633 | -1.99% | 179만 |
|---|
| 2026.07.02 | ₩2,446 | ₩2,720 | ₩2,446 | ₩2,686 | +9.84% | 157.4만 |
|---|
| 2026.07.01 | ₩2,473 | ₩2,660 | ₩2,459 | ₩2,459 | -0.54% | 437.5만 |
|---|
| 2026.06.30 | ₩2,366 | ₩2,513 | ₩2,332 | ₩2,473 | +4.52% | 188.3만 |
|---|
| 2026.06.29 | ₩2,339 | ₩2,366 | ₩2,272 | ₩2,339 | 0.00% | 115.5만 |
|---|
| 2026.06.26 | ₩2,272 | ₩2,366 | ₩2,245 | ₩2,286 | +0.59% | 857.9만 |
|---|
| 2026.06.25 | ₩2,499 | ₩2,526 | ₩2,259 | ₩2,272 | -9.09% | 193.2만 |
|---|
| 2026.06.24 | ₩2,165 | ₩2,566 | ₩2,152 | ₩2,486 | +14.81% | 287.2만 |
|---|
| 2026.06.23 | ₩2,152 | ₩2,259 | ₩2,138 | ₩2,152 | 0.00% | 188.2만 |
|---|
| 2026.06.22 | ₩2,245 | ₩2,326 | ₩2,152 | ₩2,152 | -4.17% | 185.3만 |
|---|
| 2026.06.18 | ₩2,272 | ₩2,312 | ₩2,165 | ₩2,219 | -2.35% | 190.9만 |
|---|
| 2026.06.17 | ₩2,272 | ₩2,339 | ₩2,192 | ₩2,232 | -1.76% | 173.3만 |
|---|
| 2026.06.16 | ₩2,299 | ₩2,339 | ₩2,219 | ₩2,245 | -2.33% | 186.7만 |
|---|
| 2026.06.15 | ₩2,392 | ₩2,513 | ₩2,292 | ₩2,299 | -3.91% | 220.6만 |
|---|
| 2026.06.12 | ₩2,473 | ₩2,570 | ₩2,332 | ₩2,339 | -5.41% | 231.2만 |
|---|
| 2026.06.11 | ₩2,459 | ₩2,533 | ₩2,379 | ₩2,433 | -1.09% | 144.6만 |
|---|
| 2026.06.10 | ₩2,539 | ₩2,580 | ₩2,426 | ₩2,473 | -2.63% | 155만 |
|---|
| 2026.06.09 | ₩2,499 | ₩2,593 | ₩2,473 | ₩2,539 | +1.60% | 172만 |
|---|
| 2026.06.08 | ₩2,673 | ₩2,685 | ₩2,466 | ₩2,473 | -7.50% | 111.4만 |
|---|
| 2026.06.05 | ₩2,807 | ₩2,834 | ₩2,620 | ₩2,633 | -6.19% | 102.3만 |
|---|
| 2026.06.04 | ₩2,767 | ₩2,954 | ₩2,767 | ₩2,793 | +0.97% | 63.2만 |
|---|
| 2026.06.03 | ₩2,914 | ₩2,914 | ₩2,767 | ₩2,807 | -3.67% | 84.9만 |
|---|
| 2026.06.02 | ₩3,021 | ₩3,034 | ₩2,900 | ₩2,914 | -3.54% | 137.3만 |
|---|
| 2026.06.01 | ₩2,967 | ₩3,087 | ₩2,927 | ₩3,021 | +1.80% | 99.4만 |
|---|
| 2026.05.29 | ₩3,081 | ₩3,114 | ₩2,914 | ₩2,967 | -3.69% | 216.6만 |
|---|
| 2026.05.28 | ₩3,087 | ₩3,087 | ₩2,940 | ₩3,007 | -2.60% | 119.8만 |
|---|
| 2026.05.27 | ₩3,114 | ₩3,281 | ₩3,047 | ₩3,087 | -0.86% | 189.5만 |
|---|
| 2026.05.26 | ₩3,174 | ₩3,328 | ₩3,087 | ₩3,114 | -1.89% | 267.6만 |
|---|
| 2026.05.22 | ₩4,023 | ₩4,109 | ₩3,007 | ₩3,047 | -24.25% | 838.2만 |
|---|
| 2026.05.21 | ₩4,718 | ₩5,213 | ₩4,645 | ₩4,745 | +0.57% | 528.6만 |
|---|
| 2026.05.20 | ₩3,956 | ₩5,306 | ₩3,956 | ₩4,812 | +21.62% | 794.3만 |
|---|
| 2026.05.19 | ₩3,462 | ₩4,030 | ₩3,341 | ₩4,010 | +15.83% | 189.9만 |
|---|
| 2026.05.18 | ₩3,689 | ₩3,722 | ₩3,408 | ₩3,448 | -6.52% | 67.9만 |
|---|
| 2026.05.15 | ₩3,769 | ₩3,796 | ₩3,609 | ₩3,676 | -2.48% | 62.6만 |
|---|
| 2026.05.14 | ₩3,849 | ₩3,956 | ₩3,729 | ₩3,823 | -0.69% | 57.8만 |
|---|
| 2026.05.13 | ₩3,769 | ₩3,836 | ₩3,742 | ₩3,823 | +1.42% | 50.4만 |
|---|
| 2026.05.12 | ₩3,916 | ₩3,917 | ₩3,649 | ₩3,782 | -3.41% | 66.9만 |
|---|
| 2026.05.11 | ₩4,063 | ₩4,250 | ₩3,903 | ₩3,929 | -3.29% | 123.8만 |
|---|
| 2026.05.08 | ₩3,635 | ₩4,210 | ₩3,609 | ₩3,996 | +9.93% | 166.3만 |
|---|
| 2026.05.07 | ₩3,702 | ₩3,729 | ₩3,248 | ₩3,635 | -1.81% | 192.8만 |
|---|
| 2026.05.06 | ₩3,916 | ₩3,970 | ₩3,769 | ₩3,769 | -3.75% | 99.3만 |
|---|
| 2026.05.05 | ₩3,642 | ₩3,856 | ₩3,629 | ₩3,836 | +5.32% | 86.6만 |
|---|
| 2026.05.04 | ₩3,475 | ₩3,702 | ₩3,448 | ₩3,609 | +3.85% | 81.1만 |
|---|
| 2026.05.01 | ₩3,542 | ₩3,542 | ₩3,388 | ₩3,475 | -1.89% | 75.8만 |
|---|
| 2026.04.30 | ₩3,475 | ₩3,569 | ₩3,408 | ₩3,542 | +1.92% | 56.9만 |
|---|
| 2026.04.29 | ₩3,662 | ₩3,662 | ₩3,408 | ₩3,435 | -6.20% | 57.3만 |
|---|
| 2026.04.28 | ₩3,876 | ₩3,929 | ₩3,589 | ₩3,609 | -6.90% | 69.8만 |
|---|
| 2026.04.27 | ₩3,970 | ₩4,123 | ₩3,836 | ₩3,903 | -1.68% | 68.9만 |
|---|
| 2026.04.24 | ₩4,157 | ₩4,157 | ₩3,843 | ₩3,970 | -4.50% | 101.8만 |
|---|
| 2026.04.23 | ₩4,477 | ₩4,584 | ₩4,070 | ₩4,143 | -7.46% | 104.8만 |
|---|
| 2026.04.22 | ₩4,277 | ₩4,558 | ₩4,250 | ₩4,477 | +4.69% | 119만 |
|---|
| 2026.04.21 | ₩4,090 | ₩4,270 | ₩3,950 | ₩4,210 | +2.94% | 109만 |
|---|
| 2026.04.20 | ₩4,063 | ₩4,230 | ₩3,990 | ₩4,077 | +0.33% | 69.3만 |
|---|
| 2026.04.17 | ₩3,983 | ₩4,130 | ₩3,970 | ₩4,090 | +2.68% | 99.8만 |
|---|
| 2026.04.16 | ₩3,836 | ₩3,956 | ₩3,789 | ₩3,903 | +1.74% | 84.1만 |
|---|
| 2026.04.15 | ₩3,569 | ₩3,836 | ₩3,555 | ₩3,836 | +7.49% | 80.5만 |
|---|
| 2026.04.14 | ₩3,676 | ₩3,676 | ₩3,475 | ₩3,555 | -3.27% | 115.7만 |
|---|
| 2026.04.13 | ₩3,422 | ₩3,635 | ₩3,368 | ₩3,635 | +6.25% | 73만 |
|---|
| 2026.04.10 | ₩3,475 | ₩3,555 | ₩3,408 | ₩3,422 | -1.54% | 87.7만 |
|---|
| 2026.04.09 | ₩3,341 | ₩3,475 | ₩3,208 | ₩3,448 | +3.20% | 86.9만 |
|---|
| 2026.04.08 | ₩3,408 | ₩3,495 | ₩3,268 | ₩3,341 | -1.96% | 99.1만 |
|---|
| 2026.04.07 | ₩3,301 | ₩3,368 | ₩3,141 | ₩3,275 | -0.81% | 58.1만 |
|---|
| 2026.04.06 | ₩3,234 | ₩3,408 | ₩3,234 | ₩3,341 | +3.31% | 61.7만 |
|---|
| 2026.04.02 | ₩3,061 | ₩3,328 | ₩3,047 | ₩3,194 | +4.37% | 53.6만 |
|---|
| 2026.04.01 | ₩2,887 | ₩3,181 | ₩2,887 | ₩3,114 | +7.87% | 110.1만 |
|---|
| 2026.03.31 | ₩2,753 | ₩2,894 | ₩2,753 | ₩2,847 | +3.40% | 59.2만 |
|---|
| 2026.03.30 | ₩2,713 | ₩2,793 | ₩2,673 | ₩2,713 | 0.00% | 42만 |
|---|
| 2026.03.27 | ₩2,847 | ₩2,847 | ₩2,700 | ₩2,713 | -4.69% | 45.2만 |
|---|
| 2026.03.26 | ₩2,914 | ₩3,041 | ₩2,834 | ₩2,847 | -2.29% | 66.3만 |
|---|
| 2026.03.25 | ₩2,927 | ₩3,034 | ₩2,927 | ₩2,927 | 0.00% | 39.6만 |
|---|
| 2026.03.24 | ₩2,874 | ₩2,914 | ₩2,820 | ₩2,860 | -0.47% | 45.5만 |
|---|
| 2026.03.23 | ₩2,967 | ₩2,994 | ₩2,860 | ₩2,874 | -3.15% | 39.8만 |
|---|
| 2026.03.20 | ₩2,874 | ₩2,920 | ₩2,753 | ₩2,820 | -1.86% | 72.6만 |
|---|
| 2026.03.19 | ₩2,860 | ₩2,947 | ₩2,813 | ₩2,874 | +0.47% | 34.3만 |
|---|
| 2026.03.18 | ₩2,994 | ₩2,994 | ₩2,840 | ₩2,900 | -3.12% | 46.5만 |
|---|
| 2026.03.17 | ₩2,813 | ₩3,074 | ₩2,813 | ₩2,981 | +5.94% | 64만 |
|---|
| 2026.03.16 | ₩2,860 | ₩2,981 | ₩2,860 | ₩2,927 | +2.34% | 35.2만 |
|---|
| 2026.03.13 | ₩2,860 | ₩2,967 | ₩2,767 | ₩2,834 | -0.93% | 98.6만 |
|---|
| 2026.03.12 | ₩2,927 | ₩2,927 | ₩2,807 | ₩2,847 | -2.74% | 49.9만 |
|---|
| 2026.03.11 | ₩3,007 | ₩3,047 | ₩2,914 | ₩3,007 | 0.00% | 50.3만 |
|---|
| 2026.03.10 | ₩2,874 | ₩3,041 | ₩2,824 | ₩3,034 | +5.58% | 80.6만 |
|---|
| 2026.03.09 | ₩2,793 | ₩2,920 | ₩2,727 | ₩2,914 | +4.31% | 86.9만 |
|---|
| 2026.03.06 | ₩2,673 | ₩2,880 | ₩2,580 | ₩2,874 | +7.50% | 106.1만 |
|---|
| 2026.03.05 | ₩3,181 | ₩3,181 | ₩2,740 | ₩2,740 | -13.87% | 160.7만 |
|---|
| 2026.03.04 | ₩3,128 | ₩3,328 | ₩3,125 | ₩3,288 | +5.13% | 53.9만 |
|---|
| 2026.03.03 | ₩3,181 | ₩3,181 | ₩3,054 | ₩3,074 | -3.36% | 44.6만 |
|---|
| 2026.03.02 | ₩3,168 | ₩3,255 | ₩3,116 | ₩3,248 | +2.53% | 51.1만 |
|---|
| 2026.02.27 | ₩3,315 | ₩3,388 | ₩3,288 | ₩3,301 | -0.40% | 37.5만 |
|---|
| 2026.02.26 | ₩3,448 | ₩3,475 | ₩3,268 | ₩3,341 | -3.10% | 58.3만 |
|---|
| 2026.02.25 | ₩3,435 | ₩3,529 | ₩3,422 | ₩3,462 | +0.78% | 87.4만 |
|---|
| 2026.02.24 | ₩3,221 | ₩3,468 | ₩3,208 | ₩3,408 | +5.81% | 84.7만 |
|---|
| 2026.02.23 | ₩3,101 | ₩3,228 | ₩3,021 | ₩3,221 | +3.88% | 55.9만 |
|---|
| 2026.02.20 | ₩3,047 | ₩3,128 | ₩2,994 | ₩3,114 | +2.19% | 48.2만 |
|---|
| 2026.02.19 | ₩3,007 | ₩3,074 | ₩2,974 | ₩3,074 | +2.22% | 36.4만 |
|---|
| 2026.02.18 | ₩2,967 | ₩3,047 | ₩2,940 | ₩3,021 | +1.80% | 32.3만 |
|---|
| 2026.02.17 | ₩2,954 | ₩3,041 | ₩2,894 | ₩2,981 | +0.90% | 32.7만 |
|---|
| 2026.02.13 | ₩2,940 | ₩3,067 | ₩2,940 | ₩2,967 | +0.91% | 47.7만 |
|---|
| 2026.02.12 | ₩2,954 | ₩2,981 | ₩2,847 | ₩2,927 | -0.90% | 44.7만 |
|---|
| 2026.02.11 | ₩3,007 | ₩3,047 | ₩2,927 | ₩2,967 | -1.33% | 43.6만 |
|---|
| 2026.02.10 | ₩2,994 | ₩3,161 | ₩2,967 | ₩3,047 | +1.79% | 57만 |
|---|
| 2026.02.09 | ₩3,047 | ₩3,047 | ₩2,900 | ₩2,994 | -1.75% | 113.7만 |
|---|
| 2026.02.06 | ₩2,981 | ₩3,054 | ₩2,927 | ₩3,014 | +1.12% | 71.1만 |
|---|
| 2026.02.05 | ₩3,168 | ₩3,174 | ₩2,860 | ₩2,887 | -8.86% | 70.9만 |
|---|
| 2026.02.04 | ₩3,355 | ₩3,368 | ₩3,074 | ₩3,194 | -4.78% | 130.6만 |
|---|
| 2026.02.03 | ₩3,428 | ₩3,522 | ₩3,301 | ₩3,368 | -1.75% | 122.5만 |
|---|
| 2026.02.02 | ₩3,315 | ₩3,495 | ₩3,275 | ₩3,395 | +2.42% | 63.1만 |
|---|
| 2026.01.30 | ₩3,475 | ₩3,529 | ₩3,275 | ₩3,328 | -4.23% | 80.6만 |
|---|
| 2026.01.29 | ₩3,448 | ₩3,609 | ₩3,428 | ₩3,515 | +1.94% | 59.4만 |
|---|
| 2026.01.28 | ₩3,502 | ₩3,575 | ₩3,415 | ₩3,435 | -1.91% | 48.2만 |
|---|
| 2026.01.27 | ₩3,448 | ₩3,542 | ₩3,408 | ₩3,462 | +0.39% | 56.4만 |
|---|
| 2026.01.26 | ₩3,435 | ₩3,448 | ₩3,328 | ₩3,422 | -0.39% | 75만 |
|---|
| 2026.01.23 | ₩3,488 | ₩3,515 | ₩3,422 | ₩3,488 | 0.00% | 79.3만 |
|---|
| 2026.01.22 | ₩3,455 | ₩3,609 | ₩3,408 | ₩3,542 | +2.51% | 57.5만 |
|---|
| 2026.01.21 | ₩3,234 | ₩3,515 | ₩3,214 | ₩3,435 | +6.20% | 115만 |
|---|
| 2026.01.20 | ₩3,368 | ₩3,375 | ₩3,154 | ₩3,208 | -4.76% | 162.6만 |
|---|
| 2026.01.16 | ₩3,555 | ₩3,622 | ₩3,388 | ₩3,422 | -3.76% | 142.6만 |
|---|
| 2026.01.15 | ₩3,729 | ₩3,729 | ₩3,529 | ₩3,569 | -4.30% | 67.1만 |
|---|
| 2026.01.14 | ₩3,662 | ₩3,782 | ₩3,635 | ₩3,729 | +1.82% | 91만 |
|---|
| 2026.01.13 | ₩3,529 | ₩3,702 | ₩3,455 | ₩3,676 | +4.17% | 95.2만 |
|---|
| 2026.01.12 | ₩3,782 | ₩3,782 | ₩3,415 | ₩3,529 | -6.71% | 162.8만 |
|---|
| 2026.01.09 | ₩3,769 | ₩3,849 | ₩3,649 | ₩3,756 | -0.35% | 118.5만 |
|---|
| 2026.01.08 | ₩3,622 | ₩3,716 | ₩3,549 | ₩3,716 | +2.58% | 95.6만 |
|---|
| 2026.01.07 | ₩3,488 | ₩3,716 | ₩3,475 | ₩3,622 | +3.83% | 90.4만 |
|---|
| 2026.01.06 | ₩3,435 | ₩3,495 | ₩3,375 | ₩3,475 | +1.17% | 62.6만 |
|---|
| 2026.01.05 | ₩3,341 | ₩3,462 | ₩3,315 | ₩3,435 | +2.80% | 73.2만 |
|---|
| 2026.01.02 | ₩3,261 | ₩3,355 | ₩3,221 | ₩3,328 | +2.05% | 82.6만 |
|---|
| 2025.12.31 | ₩3,328 | ₩3,395 | ₩3,234 | ₩3,248 | -2.41% | 142.6만 |
|---|
| 2025.12.30 | ₩3,341 | ₩3,395 | ₩3,301 | ₩3,328 | -0.40% | 67.3만 |
|---|
| 2025.12.29 | ₩3,408 | ₩3,455 | ₩3,315 | ₩3,328 | -2.35% | 73.5만 |
|---|
| 2025.12.26 | ₩3,542 | ₩3,554 | ₩3,388 | ₩3,462 | -2.26% | 83.9만 |
|---|
| 2025.12.24 | ₩3,395 | ₩3,595 | ₩3,395 | ₩3,569 | +5.12% | 57만 |
|---|
| 2025.12.23 | ₩3,435 | ₩3,488 | ₩3,361 | ₩3,408 | -0.78% | 117.5만 |
|---|
| 2025.12.22 | ₩3,488 | ₩3,542 | ₩3,388 | ₩3,475 | -0.38% | 86.1만 |
|---|
| 2025.12.19 | ₩3,355 | ₩3,488 | ₩3,308 | ₩3,395 | +1.20% | 145.3만 |
|---|
| 2025.12.18 | ₩3,488 | ₩3,555 | ₩3,395 | ₩3,395 | -2.68% | 79.6만 |
|---|
| 2025.12.17 | ₩3,529 | ₩3,635 | ₩3,462 | ₩3,462 | -1.89% | 86.1만 |
|---|
| 2025.12.16 | ₩3,529 | ₩3,589 | ₩3,462 | ₩3,502 | -0.76% | 72.8만 |
|---|
| 2025.12.15 | ₩3,769 | ₩3,769 | ₩3,542 | ₩3,542 | -6.03% | 88.7만 |
|---|
| 2025.12.12 | ₩3,729 | ₩3,796 | ₩3,635 | ₩3,729 | 0.00% | 112.5만 |
|---|
| 2025.12.11 | ₩3,529 | ₩3,789 | ₩3,515 | ₩3,689 | +4.55% | 109.3만 |
|---|
| 2025.12.10 | ₩3,635 | ₩3,655 | ₩3,482 | ₩3,569 | -1.84% | 123.3만 |
|---|
| 2025.12.09 | ₩3,649 | ₩3,769 | ₩3,609 | ₩3,622 | -0.73% | 101.4만 |
|---|
| 2025.12.08 | ₩3,569 | ₩3,769 | ₩3,515 | ₩3,676 | +3.00% | 142.1만 |
|---|
| 2025.12.05 | ₩3,836 | ₩3,836 | ₩3,482 | ₩3,569 | -6.97% | 210.9만 |
|---|
| 2025.12.04 | ₩3,609 | ₩3,635 | ₩3,308 | ₩3,622 | +0.37% | 249.5만 |
|---|
| 2025.12.03 | ₩4,491 | ₩4,531 | ₩2,994 | ₩3,595 | -19.94% | 1018.2만 |
|---|
| 2025.12.02 | ₩5,039 | ₩5,039 | ₩4,504 | ₩4,611 | -8.49% | 192.3만 |
|---|
| 2025.12.01 | ₩5,052 | ₩5,179 | ₩4,925 | ₩5,039 | -0.26% | 85.9만 |
|---|
| 2025.11.28 | ₩5,079 | ₩5,213 | ₩5,079 | ₩5,106 | +0.53% | 64.1만 |
|---|
| 2025.11.26 | ₩5,092 | ₩5,159 | ₩5,019 | ₩5,052 | -0.79% | 84.5만 |
|---|
| 2025.11.25 | ₩5,193 | ₩5,206 | ₩4,905 | ₩5,172 | -0.39% | 87.8만 |
|---|
| 2025.11.24 | ₩5,106 | ₩5,286 | ₩5,079 | ₩5,146 | +0.79% | 150.6만 |
|---|
| 2025.11.21 | ₩5,012 | ₩5,166 | ₩4,898 | ₩5,079 | +1.33% | 118.1만 |
|---|
| 2025.11.20 | ₩5,306 | ₩5,420 | ₩4,985 | ₩5,092 | -4.03% | 100만 |
|---|
| 2025.11.19 | ₩5,346 | ₩5,346 | ₩5,159 | ₩5,199 | -2.75% | 68.2만 |
|---|
| 2025.11.18 | ₩5,426 | ₩5,426 | ₩5,172 | ₩5,306 | -2.22% | 99.6만 |
|---|
| 2025.11.17 | ₩5,493 | ₩5,607 | ₩5,186 | ₩5,360 | -2.43% | 169.9만 |
|---|
| 2025.11.14 | ₩5,552 | ₩5,988 | ₩5,293 | ₩5,360 | -3.47% | 170.7만 |
|---|
| 2025.11.13 | ₩6,442 | ₩6,549 | ₩5,894 | ₩6,001 | -6.85% | 190.4만 |
|---|
| 2025.11.12 | ₩6,215 | ₩6,603 | ₩6,081 | ₩6,509 | +4.73% | 151.4만 |
|---|
| 2025.11.11 | ₩5,827 | ₩6,208 | ₩5,747 | ₩6,175 | +5.96% | 135.1만 |
|---|
| 2025.11.10 | ₩5,333 | ₩5,894 | ₩5,293 | ₩5,827 | +9.27% | 197.7만 |
|---|
| 2025.11.07 | ₩5,253 | ₩5,393 | ₩5,066 | ₩5,199 | -1.02% | 112.8만 |
|---|
| 2025.11.06 | ₩5,213 | ₩5,627 | ₩5,132 | ₩5,320 | +2.05% | 96.6만 |
|---|
| 2025.11.05 | ₩4,878 | ₩5,293 | ₩4,878 | ₩5,172 | +6.03% | 107.9만 |
|---|
| 2025.11.04 | ₩5,146 | ₩5,159 | ₩4,838 | ₩4,838 | -5.97% | 74.8만 |
|---|
| 2025.11.03 | ₩5,226 | ₩5,306 | ₩5,025 | ₩5,279 | +1.02% | 58.8만 |
|---|
| 2025.10.31 | ₩5,106 | ₩5,253 | ₩5,052 | ₩5,172 | +1.31% | 44만 |
|---|
| 2025.10.30 | ₩5,066 | ₩5,193 | ₩4,959 | ₩5,106 | +0.79% | 38.8만 |
|---|
| 2025.10.29 | ₩5,213 | ₩5,266 | ₩5,025 | ₩5,106 | -2.05% | 57.9만 |
|---|
| 2025.10.28 | ₩5,279 | ₩5,453 | ₩5,092 | ₩5,199 | -1.52% | 73.3만 |
|---|
| 2025.10.27 | ₩5,306 | ₩5,426 | ₩5,186 | ₩5,279 | -0.50% | 66.2만 |
|---|
| 2025.10.24 | ₩5,239 | ₩5,346 | ₩5,213 | ₩5,253 | +0.26% | 48.7만 |
|---|
| 2025.10.23 | ₩5,012 | ₩5,233 | ₩4,999 | ₩5,186 | +3.47% | 48.8만 |
|---|
| 2025.10.22 | ₩5,293 | ₩5,413 | ₩4,905 | ₩5,025 | -5.05% | 97.9만 |
|---|
| 2025.10.21 | ₩5,480 | ₩5,480 | ₩5,132 | ₩5,293 | -3.41% | 80.6만 |
|---|
| 2025.10.20 | ₩5,453 | ₩5,533 | ₩5,239 | ₩5,493 | +0.74% | 73.1만 |
|---|
| 2025.10.17 | ₩5,520 | ₩5,573 | ₩5,179 | ₩5,360 | -2.91% | 87.6만 |
|---|
| 2025.10.16 | ₩5,654 | ₩5,948 | ₩5,440 | ₩5,587 | -1.18% | 144만 |
|---|
| 2025.10.15 | ₩5,126 | ₩5,567 | ₩5,025 | ₩5,547 | +8.21% | 87.7만 |
|---|
| 2025.10.14 | ₩5,025 | ₩5,132 | ₩4,932 | ₩5,025 | 0.00% | 77.4만 |
|---|
| 2025.10.13 | ₩5,573 | ₩5,614 | ₩5,025 | ₩5,079 | -8.87% | 167.9만 |
|---|
| 2025.10.10 | ₩5,841 | ₩5,854 | ₩5,386 | ₩5,467 | -6.41% | 124.8만 |
|---|