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 | ₩2,426 | ₩2,453 | ₩2,399 | ₩2,453 | +1.10% | 44.9만 |
| 2026.10.08 | ₩2,426 | ₩2,426 | ₩2,372 | ₩2,426 | 0.00% | 78.5만 |
| 2026.10.07 | ₩2,399 | ₩2,507 | ₩2,379 | ₩2,453 | +2.23% | 56.3만 |
| 2026.10.06 | ₩2,600 | ₩2,627 | ₩2,406 | ₩2,413 | -7.22% | 83.9만 |
| 2026.10.05 | ₩2,547 | ₩2,614 | ₩2,513 | ₩2,600 | +2.11% | 83.9만 |
| 2026.10.02 | ₩2,560 | ₩2,600 | ₩2,513 | ₩2,533 | -1.05% | 47.2만 |
| 2026.10.01 | ₩2,520 | ₩2,547 | ₩2,466 | ₩2,520 | 0.00% | 39.9만 |
| 2026.09.30 | ₩2,533 | ₩2,587 | ₩2,473 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,527 |
| -0.26% |
| 55.2만 |
| 2026.09.29 | ₩2,466 | ₩2,533 | ₩2,446 | ₩2,507 | +1.63% | 44만 |
|---|
| 2026.09.28 | ₩2,533 | ₩2,533 | ₩2,426 | ₩2,453 | -3.17% | 64.8만 |
|---|
| 2026.09.25 | ₩2,560 | ₩2,567 | ₩2,480 | ₩2,520 | -1.57% | 37.8만 |
|---|
| 2026.09.24 | ₩2,547 | ₩2,567 | ₩2,453 | ₩2,533 | -0.53% | 46만 |
|---|
| 2026.09.23 | ₩2,641 | ₩2,641 | ₩2,480 | ₩2,547 | -3.55% | 61.4만 |
|---|
| 2026.09.22 | ₩2,587 | ₩2,674 | ₩2,547 | ₩2,654 | +2.59% | 74.4만 |
|---|
| 2026.09.21 | ₩2,627 | ₩2,641 | ₩2,560 | ₩2,614 | -0.51% | 82.7만 |
|---|
| 2026.09.18 | ₩2,560 | ₩2,627 | ₩2,560 | ₩2,627 | +2.62% | 117.9만 |
|---|
| 2026.09.17 | ₩2,654 | ₩2,708 | ₩2,574 | ₩2,587 | -2.53% | 66.5만 |
|---|
| 2026.09.16 | ₩2,641 | ₩2,690 | ₩2,567 | ₩2,600 | -1.52% | 73.4만 |
|---|
| 2026.09.15 | ₩2,708 | ₩2,708 | ₩2,600 | ₩2,641 | -2.48% | 30.2만 |
|---|
| 2026.09.14 | ₩2,654 | ₩2,734 | ₩2,641 | ₩2,721 | +2.53% | 51.4만 |
|---|
| 2026.09.11 | ₩2,667 | ₩2,681 | ₩2,600 | ₩2,654 | -0.50% | 58.9만 |
|---|
| 2026.09.10 | ₩2,761 | ₩2,761 | ₩2,574 | ₩2,627 | -4.85% | 67.6만 |
|---|
| 2026.09.09 | ₩2,801 | ₩2,880 | ₩2,768 | ₩2,815 | +0.48% | 40.2만 |
|---|
| 2026.09.08 | ₩2,801 | ₩2,855 | ₩2,777 | ₩2,815 | +0.48% | 36.7만 |
|---|
| 2026.09.04 | ₩2,788 | ₩2,875 | ₩2,763 | ₩2,842 | +1.92% | 32.4만 |
|---|
| 2026.09.03 | ₩2,882 | ₩2,903 | ₩2,761 | ₩2,815 | -2.33% | 61만 |
|---|
| 2026.09.02 | ₩2,788 | ₩2,889 | ₩2,748 | ₩2,868 | +2.88% | 56.1만 |
|---|
| 2026.09.01 | ₩2,801 | ₩2,828 | ₩2,708 | ₩2,734 | -2.39% | 75.9만 |
|---|
| 2026.08.31 | ₩2,976 | ₩2,982 | ₩2,815 | ₩2,815 | -5.41% | 50.7만 |
|---|
| 2026.08.28 | ₩3,056 | ₩3,069 | ₩2,909 | ₩2,989 | -2.19% | 52.2만 |
|---|
| 2026.08.27 | ₩3,029 | ₩3,110 | ₩3,002 | ₩3,043 | +0.44% | 45.8만 |
|---|
| 2026.08.26 | ₩2,962 | ₩3,069 | ₩2,895 | ₩3,043 | +2.71% | 49.1만 |
|---|
| 2026.08.25 | ₩2,935 | ₩3,009 | ₩2,929 | ₩3,002 | +2.28% | 41.8만 |
|---|
| 2026.08.24 | ₩2,976 | ₩2,976 | ₩2,855 | ₩2,889 | -2.93% | 34.5만 |
|---|
| 2026.08.21 | ₩2,882 | ₩3,029 | ₩2,882 | ₩2,962 | +2.79% | 65.7만 |
|---|
| 2026.08.20 | ₩2,909 | ₩2,935 | ₩2,788 | ₩2,882 | -0.92% | 113.8만 |
|---|
| 2026.08.19 | ₩2,788 | ₩2,962 | ₩2,788 | ₩2,935 | +5.29% | 82.7만 |
|---|
| 2026.08.18 | ₩2,748 | ₩2,788 | ₩2,708 | ₩2,761 | +0.49% | 47.5만 |
|---|
| 2026.08.17 | ₩2,694 | ₩2,795 | ₩2,694 | ₩2,748 | +1.99% | 39만 |
|---|
| 2026.08.14 | ₩2,694 | ₩2,741 | ₩2,627 | ₩2,708 | +0.50% | 33만 |
|---|
| 2026.08.13 | ₩2,842 | ₩2,842 | ₩2,681 | ₩2,708 | -4.72% | 48.9만 |
|---|
| 2026.08.12 | ₩2,842 | ₩2,868 | ₩2,708 | ₩2,815 | -0.94% | 64.6만 |
|---|
| 2026.08.11 | ₩2,694 | ₩2,815 | ₩2,614 | ₩2,801 | +3.98% | 81.3만 |
|---|
| 2026.08.10 | ₩2,614 | ₩2,708 | ₩2,587 | ₩2,654 | +1.54% | 66.5만 |
|---|
| 2026.08.07 | ₩2,600 | ₩2,661 | ₩2,553 | ₩2,614 | +0.52% | 60만 |
|---|
| 2026.08.06 | ₩2,413 | ₩2,594 | ₩2,359 | ₩2,574 | +6.67% | 74.8만 |
|---|
| 2026.08.05 | ₩2,372 | ₩2,446 | ₩2,359 | ₩2,399 | +1.13% | 38.4만 |
|---|
| 2026.08.04 | ₩2,413 | ₩2,439 | ₩2,326 | ₩2,386 | -1.11% | 91.7만 |
|---|
| 2026.08.03 | ₩2,319 | ₩2,346 | ₩2,245 | ₩2,326 | +0.29% | 42.9만 |
|---|
| 2026.07.31 | ₩2,292 | ₩2,292 | ₩2,171 | ₩2,265 | -1.17% | 62.3만 |
|---|
| 2026.07.30 | ₩2,252 | ₩2,305 | ₩2,212 | ₩2,299 | +2.08% | 53.6만 |
|---|
| 2026.07.29 | ₩2,359 | ₩2,379 | ₩2,198 | ₩2,225 | -5.68% | 87만 |
|---|
| 2026.07.28 | ₩2,359 | ₩2,372 | ₩2,259 | ₩2,359 | 0.00% | 105.9만 |
|---|
| 2026.07.27 | ₩2,372 | ₩2,473 | ₩2,312 | ₩2,319 | -2.26% | 62.5만 |
|---|
| 2026.07.24 | ₩2,453 | ₩2,453 | ₩2,346 | ₩2,359 | -3.83% | 62.3만 |
|---|
| 2026.07.23 | ₩2,426 | ₩2,480 | ₩2,413 | ₩2,466 | +1.66% | 52.4만 |
|---|
| 2026.07.22 | ₩2,493 | ₩2,540 | ₩2,426 | ₩2,453 | -1.61% | 52만 |
|---|
| 2026.07.21 | ₩2,439 | ₩2,520 | ₩2,386 | ₩2,507 | +2.75% | 49만 |
|---|
| 2026.07.20 | ₩2,439 | ₩2,493 | ₩2,372 | ₩2,426 | -0.55% | 69.6만 |
|---|
| 2026.07.17 | ₩2,386 | ₩2,507 | ₩2,386 | ₩2,399 | +0.56% | 70.8만 |
|---|
| 2026.07.16 | ₩2,386 | ₩2,439 | ₩2,359 | ₩2,426 | +1.69% | 85.6만 |
|---|
| 2026.07.15 | ₩2,480 | ₩2,513 | ₩2,386 | ₩2,426 | -2.16% | 84만 |
|---|
| 2026.07.14 | ₩2,533 | ₩2,600 | ₩2,480 | ₩2,493 | -1.59% | 61만 |
|---|
| 2026.07.13 | ₩2,533 | ₩2,651 | ₩2,453 | ₩2,547 | +0.53% | 84.1만 |
|---|
| 2026.07.10 | ₩2,574 | ₩2,598 | ₩2,426 | ₩2,560 | -0.52% | 104.5만 |
|---|
| 2026.07.09 | ₩2,574 | ₩2,607 | ₩2,507 | ₩2,520 | -2.08% | 76.2만 |
|---|
| 2026.07.08 | ₩2,734 | ₩2,815 | ₩2,540 | ₩2,547 | -6.86% | 176만 |
|---|
| 2026.07.07 | ₩2,641 | ₩2,969 | ₩2,594 | ₩2,788 | +5.58% | 220.1만 |
|---|
| 2026.07.06 | ₩2,694 | ₩2,775 | ₩2,587 | ₩2,641 | -1.99% | 179만 |
|---|
| 2026.07.02 | ₩2,453 | ₩2,728 | ₩2,453 | ₩2,694 | +9.84% | 157.4만 |
|---|
| 2026.07.01 | ₩2,480 | ₩2,667 | ₩2,466 | ₩2,466 | -0.54% | 437.5만 |
|---|
| 2026.06.30 | ₩2,372 | ₩2,520 | ₩2,339 | ₩2,480 | +4.52% | 188.3만 |
|---|
| 2026.06.29 | ₩2,346 | ₩2,372 | ₩2,279 | ₩2,346 | 0.00% | 115.5만 |
|---|
| 2026.06.26 | ₩2,279 | ₩2,372 | ₩2,252 | ₩2,292 | +0.59% | 857.9만 |
|---|
| 2026.06.25 | ₩2,507 | ₩2,533 | ₩2,265 | ₩2,279 | -9.09% | 193.2만 |
|---|
| 2026.06.24 | ₩2,171 | ₩2,574 | ₩2,158 | ₩2,493 | +14.81% | 287.2만 |
|---|
| 2026.06.23 | ₩2,158 | ₩2,265 | ₩2,145 | ₩2,158 | 0.00% | 188.2만 |
|---|
| 2026.06.22 | ₩2,252 | ₩2,332 | ₩2,158 | ₩2,158 | -4.17% | 185.3만 |
|---|
| 2026.06.18 | ₩2,279 | ₩2,319 | ₩2,171 | ₩2,225 | -2.35% | 190.9만 |
|---|
| 2026.06.17 | ₩2,279 | ₩2,346 | ₩2,198 | ₩2,238 | -1.76% | 173.3만 |
|---|
| 2026.06.16 | ₩2,305 | ₩2,346 | ₩2,225 | ₩2,252 | -2.33% | 186.7만 |
|---|
| 2026.06.15 | ₩2,399 | ₩2,520 | ₩2,299 | ₩2,305 | -3.91% | 220.6만 |
|---|
| 2026.06.12 | ₩2,480 | ₩2,578 | ₩2,339 | ₩2,346 | -5.41% | 231.2만 |
|---|
| 2026.06.11 | ₩2,466 | ₩2,540 | ₩2,386 | ₩2,439 | -1.09% | 144.6만 |
|---|
| 2026.06.10 | ₩2,547 | ₩2,587 | ₩2,433 | ₩2,480 | -2.63% | 155만 |
|---|
| 2026.06.09 | ₩2,507 | ₩2,600 | ₩2,480 | ₩2,547 | +1.60% | 172만 |
|---|
| 2026.06.08 | ₩2,681 | ₩2,693 | ₩2,473 | ₩2,480 | -7.50% | 111.4만 |
|---|
| 2026.06.05 | ₩2,815 | ₩2,842 | ₩2,627 | ₩2,641 | -6.19% | 102.3만 |
|---|
| 2026.06.04 | ₩2,775 | ₩2,962 | ₩2,775 | ₩2,801 | +0.97% | 63.2만 |
|---|
| 2026.06.03 | ₩2,922 | ₩2,922 | ₩2,775 | ₩2,815 | -3.67% | 84.9만 |
|---|
| 2026.06.02 | ₩3,029 | ₩3,043 | ₩2,909 | ₩2,922 | -3.54% | 137.3만 |
|---|
| 2026.06.01 | ₩2,976 | ₩3,096 | ₩2,935 | ₩3,029 | +1.80% | 99.4만 |
|---|
| 2026.05.29 | ₩3,090 | ₩3,123 | ₩2,922 | ₩2,976 | -3.69% | 216.6만 |
|---|
| 2026.05.28 | ₩3,096 | ₩3,096 | ₩2,949 | ₩3,016 | -2.60% | 119.8만 |
|---|
| 2026.05.27 | ₩3,123 | ₩3,291 | ₩3,056 | ₩3,096 | -0.86% | 189.5만 |
|---|
| 2026.05.26 | ₩3,183 | ₩3,338 | ₩3,096 | ₩3,123 | -1.89% | 267.6만 |
|---|
| 2026.05.22 | ₩4,035 | ₩4,120 | ₩3,016 | ₩3,056 | -24.25% | 838.2만 |
|---|
| 2026.05.21 | ₩4,732 | ₩5,227 | ₩4,658 | ₩4,758 | +0.57% | 528.6만 |
|---|
| 2026.05.20 | ₩3,968 | ₩5,321 | ₩3,968 | ₩4,825 | +21.62% | 794.3만 |
|---|
| 2026.05.19 | ₩3,472 | ₩4,041 | ₩3,351 | ₩4,021 | +15.83% | 189.9만 |
|---|
| 2026.05.18 | ₩3,699 | ₩3,733 | ₩3,418 | ₩3,458 | -6.52% | 67.9만 |
|---|
| 2026.05.15 | ₩3,780 | ₩3,807 | ₩3,619 | ₩3,686 | -2.48% | 62.6만 |
|---|
| 2026.05.14 | ₩3,860 | ₩3,968 | ₩3,740 | ₩3,833 | -0.69% | 57.8만 |
|---|
| 2026.05.13 | ₩3,780 | ₩3,847 | ₩3,753 | ₩3,833 | +1.42% | 50.4만 |
|---|
| 2026.05.12 | ₩3,927 | ₩3,929 | ₩3,659 | ₩3,793 | -3.41% | 66.9만 |
|---|
| 2026.05.11 | ₩4,075 | ₩4,262 | ₩3,914 | ₩3,941 | -3.29% | 123.8만 |
|---|
| 2026.05.08 | ₩3,646 | ₩4,222 | ₩3,619 | ₩4,008 | +9.93% | 166.3만 |
|---|
| 2026.05.07 | ₩3,713 | ₩3,740 | ₩3,257 | ₩3,646 | -1.81% | 192.8만 |
|---|
| 2026.05.06 | ₩3,927 | ₩3,981 | ₩3,780 | ₩3,780 | -3.75% | 99.3만 |
|---|
| 2026.05.05 | ₩3,653 | ₩3,867 | ₩3,639 | ₩3,847 | +5.32% | 86.6만 |
|---|
| 2026.05.04 | ₩3,485 | ₩3,713 | ₩3,458 | ₩3,619 | +3.85% | 81.1만 |
|---|
| 2026.05.01 | ₩3,552 | ₩3,552 | ₩3,398 | ₩3,485 | -1.89% | 75.8만 |
|---|
| 2026.04.30 | ₩3,485 | ₩3,579 | ₩3,418 | ₩3,552 | +1.92% | 56.9만 |
|---|
| 2026.04.29 | ₩3,673 | ₩3,673 | ₩3,418 | ₩3,445 | -6.20% | 57.3만 |
|---|
| 2026.04.28 | ₩3,887 | ₩3,941 | ₩3,599 | ₩3,619 | -6.90% | 69.8만 |
|---|
| 2026.04.27 | ₩3,981 | ₩4,135 | ₩3,847 | ₩3,914 | -1.68% | 68.9만 |
|---|
| 2026.04.24 | ₩4,169 | ₩4,169 | ₩3,854 | ₩3,981 | -4.50% | 101.8만 |
|---|
| 2026.04.23 | ₩4,490 | ₩4,598 | ₩4,081 | ₩4,155 | -7.46% | 104.8만 |
|---|
| 2026.04.22 | ₩4,289 | ₩4,571 | ₩4,262 | ₩4,490 | +4.69% | 119만 |
|---|
| 2026.04.21 | ₩4,102 | ₩4,283 | ₩3,961 | ₩4,222 | +2.94% | 109만 |
|---|
| 2026.04.20 | ₩4,075 | ₩4,242 | ₩4,001 | ₩4,088 | +0.33% | 69.3만 |
|---|
| 2026.04.17 | ₩3,994 | ₩4,142 | ₩3,981 | ₩4,102 | +2.68% | 99.8만 |
|---|
| 2026.04.16 | ₩3,847 | ₩3,968 | ₩3,800 | ₩3,914 | +1.74% | 84.1만 |
|---|
| 2026.04.15 | ₩3,579 | ₩3,847 | ₩3,565 | ₩3,847 | +7.49% | 80.5만 |
|---|
| 2026.04.14 | ₩3,686 | ₩3,686 | ₩3,485 | ₩3,565 | -3.27% | 115.7만 |
|---|
| 2026.04.13 | ₩3,431 | ₩3,646 | ₩3,378 | ₩3,646 | +6.25% | 73만 |
|---|
| 2026.04.10 | ₩3,485 | ₩3,565 | ₩3,418 | ₩3,431 | -1.54% | 87.7만 |
|---|
| 2026.04.09 | ₩3,351 | ₩3,485 | ₩3,217 | ₩3,458 | +3.20% | 86.9만 |
|---|
| 2026.04.08 | ₩3,418 | ₩3,505 | ₩3,277 | ₩3,351 | -1.96% | 99.1만 |
|---|
| 2026.04.07 | ₩3,311 | ₩3,378 | ₩3,150 | ₩3,284 | -0.81% | 58.1만 |
|---|
| 2026.04.06 | ₩3,244 | ₩3,418 | ₩3,244 | ₩3,351 | +3.31% | 61.7만 |
|---|
| 2026.04.02 | ₩3,069 | ₩3,338 | ₩3,056 | ₩3,204 | +4.37% | 53.6만 |
|---|
| 2026.04.01 | ₩2,895 | ₩3,190 | ₩2,895 | ₩3,123 | +7.87% | 110.1만 |
|---|
| 2026.03.31 | ₩2,761 | ₩2,902 | ₩2,761 | ₩2,855 | +3.40% | 59.2만 |
|---|
| 2026.03.30 | ₩2,721 | ₩2,801 | ₩2,681 | ₩2,721 | 0.00% | 42만 |
|---|
| 2026.03.27 | ₩2,855 | ₩2,855 | ₩2,708 | ₩2,721 | -4.69% | 45.2만 |
|---|
| 2026.03.26 | ₩2,922 | ₩3,049 | ₩2,842 | ₩2,855 | -2.29% | 66.3만 |
|---|
| 2026.03.25 | ₩2,935 | ₩3,043 | ₩2,935 | ₩2,935 | 0.00% | 39.6만 |
|---|
| 2026.03.24 | ₩2,882 | ₩2,922 | ₩2,828 | ₩2,868 | -0.47% | 45.5만 |
|---|
| 2026.03.23 | ₩2,976 | ₩3,002 | ₩2,868 | ₩2,882 | -3.15% | 39.8만 |
|---|
| 2026.03.20 | ₩2,882 | ₩2,929 | ₩2,761 | ₩2,828 | -1.86% | 72.6만 |
|---|
| 2026.03.19 | ₩2,868 | ₩2,956 | ₩2,821 | ₩2,882 | +0.47% | 34.3만 |
|---|
| 2026.03.18 | ₩3,002 | ₩3,002 | ₩2,848 | ₩2,909 | -3.12% | 46.5만 |
|---|
| 2026.03.17 | ₩2,821 | ₩3,083 | ₩2,821 | ₩2,989 | +5.94% | 64만 |
|---|
| 2026.03.16 | ₩2,868 | ₩2,989 | ₩2,868 | ₩2,935 | +2.34% | 35.2만 |
|---|
| 2026.03.13 | ₩2,868 | ₩2,976 | ₩2,775 | ₩2,842 | -0.93% | 98.6만 |
|---|
| 2026.03.12 | ₩2,935 | ₩2,935 | ₩2,815 | ₩2,855 | -2.74% | 49.9만 |
|---|
| 2026.03.11 | ₩3,016 | ₩3,056 | ₩2,922 | ₩3,016 | 0.00% | 50.3만 |
|---|
| 2026.03.10 | ₩2,882 | ₩3,049 | ₩2,832 | ₩3,043 | +5.58% | 80.6만 |
|---|
| 2026.03.09 | ₩2,801 | ₩2,929 | ₩2,734 | ₩2,922 | +4.31% | 86.9만 |
|---|
| 2026.03.06 | ₩2,681 | ₩2,889 | ₩2,587 | ₩2,882 | +7.50% | 106.1만 |
|---|
| 2026.03.05 | ₩3,190 | ₩3,190 | ₩2,748 | ₩2,748 | -13.87% | 160.7만 |
|---|
| 2026.03.04 | ₩3,136 | ₩3,338 | ₩3,134 | ₩3,297 | +5.13% | 53.9만 |
|---|
| 2026.03.03 | ₩3,190 | ₩3,190 | ₩3,063 | ₩3,083 | -3.36% | 44.6만 |
|---|
| 2026.03.02 | ₩3,177 | ₩3,264 | ₩3,124 | ₩3,257 | +2.53% | 51.1만 |
|---|
| 2026.02.27 | ₩3,324 | ₩3,398 | ₩3,297 | ₩3,311 | -0.40% | 37.5만 |
|---|
| 2026.02.26 | ₩3,458 | ₩3,485 | ₩3,277 | ₩3,351 | -3.10% | 58.3만 |
|---|
| 2026.02.25 | ₩3,445 | ₩3,539 | ₩3,431 | ₩3,472 | +0.78% | 87.4만 |
|---|
| 2026.02.24 | ₩3,230 | ₩3,478 | ₩3,217 | ₩3,418 | +5.81% | 84.7만 |
|---|
| 2026.02.23 | ₩3,110 | ₩3,237 | ₩3,029 | ₩3,230 | +3.88% | 55.9만 |
|---|
| 2026.02.20 | ₩3,056 | ₩3,136 | ₩3,002 | ₩3,123 | +2.19% | 48.2만 |
|---|
| 2026.02.19 | ₩3,016 | ₩3,083 | ₩2,982 | ₩3,083 | +2.22% | 36.4만 |
|---|
| 2026.02.18 | ₩2,976 | ₩3,056 | ₩2,949 | ₩3,029 | +1.80% | 32.3만 |
|---|
| 2026.02.17 | ₩2,962 | ₩3,049 | ₩2,902 | ₩2,989 | +0.90% | 32.7만 |
|---|
| 2026.02.13 | ₩2,949 | ₩3,076 | ₩2,949 | ₩2,976 | +0.91% | 47.7만 |
|---|
| 2026.02.12 | ₩2,962 | ₩2,989 | ₩2,855 | ₩2,935 | -0.90% | 44.7만 |
|---|
| 2026.02.11 | ₩3,016 | ₩3,056 | ₩2,935 | ₩2,976 | -1.33% | 43.6만 |
|---|
| 2026.02.10 | ₩3,002 | ₩3,170 | ₩2,976 | ₩3,056 | +1.79% | 57만 |
|---|
| 2026.02.09 | ₩3,056 | ₩3,056 | ₩2,909 | ₩3,002 | -1.75% | 113.7만 |
|---|
| 2026.02.06 | ₩2,989 | ₩3,063 | ₩2,935 | ₩3,023 | +1.12% | 71.1만 |
|---|
| 2026.02.05 | ₩3,177 | ₩3,183 | ₩2,868 | ₩2,895 | -8.86% | 70.9만 |
|---|
| 2026.02.04 | ₩3,364 | ₩3,378 | ₩3,083 | ₩3,204 | -4.78% | 130.6만 |
|---|
| 2026.02.03 | ₩3,438 | ₩3,532 | ₩3,311 | ₩3,378 | -1.75% | 122.5만 |
|---|
| 2026.02.02 | ₩3,324 | ₩3,505 | ₩3,284 | ₩3,405 | +2.42% | 63.1만 |
|---|
| 2026.01.30 | ₩3,485 | ₩3,539 | ₩3,284 | ₩3,338 | -4.23% | 80.6만 |
|---|
| 2026.01.29 | ₩3,458 | ₩3,619 | ₩3,438 | ₩3,525 | +1.94% | 59.4만 |
|---|
| 2026.01.28 | ₩3,512 | ₩3,586 | ₩3,425 | ₩3,445 | -1.91% | 48.2만 |
|---|
| 2026.01.27 | ₩3,458 | ₩3,552 | ₩3,418 | ₩3,472 | +0.39% | 56.4만 |
|---|
| 2026.01.26 | ₩3,445 | ₩3,458 | ₩3,338 | ₩3,431 | -0.39% | 75만 |
|---|
| 2026.01.23 | ₩3,498 | ₩3,525 | ₩3,431 | ₩3,498 | 0.00% | 79.3만 |
|---|
| 2026.01.22 | ₩3,465 | ₩3,619 | ₩3,418 | ₩3,552 | +2.51% | 57.5만 |
|---|
| 2026.01.21 | ₩3,244 | ₩3,525 | ₩3,224 | ₩3,445 | +6.20% | 115만 |
|---|
| 2026.01.20 | ₩3,378 | ₩3,384 | ₩3,163 | ₩3,217 | -4.76% | 162.6만 |
|---|
| 2026.01.16 | ₩3,565 | ₩3,632 | ₩3,398 | ₩3,431 | -3.76% | 142.6만 |
|---|
| 2026.01.15 | ₩3,740 | ₩3,740 | ₩3,539 | ₩3,579 | -4.30% | 67.1만 |
|---|
| 2026.01.14 | ₩3,673 | ₩3,793 | ₩3,646 | ₩3,740 | +1.82% | 91만 |
|---|
| 2026.01.13 | ₩3,539 | ₩3,713 | ₩3,465 | ₩3,686 | +4.17% | 95.2만 |
|---|
| 2026.01.12 | ₩3,793 | ₩3,793 | ₩3,425 | ₩3,539 | -6.71% | 162.8만 |
|---|
| 2026.01.09 | ₩3,780 | ₩3,860 | ₩3,659 | ₩3,766 | -0.35% | 118.5만 |
|---|
| 2026.01.08 | ₩3,632 | ₩3,726 | ₩3,559 | ₩3,726 | +2.58% | 95.6만 |
|---|
| 2026.01.07 | ₩3,498 | ₩3,726 | ₩3,485 | ₩3,632 | +3.83% | 90.4만 |
|---|
| 2026.01.06 | ₩3,445 | ₩3,505 | ₩3,384 | ₩3,485 | +1.17% | 62.6만 |
|---|
| 2026.01.05 | ₩3,351 | ₩3,472 | ₩3,324 | ₩3,445 | +2.80% | 73.2만 |
|---|
| 2026.01.02 | ₩3,271 | ₩3,364 | ₩3,230 | ₩3,338 | +2.05% | 82.6만 |
|---|
| 2025.12.31 | ₩3,338 | ₩3,405 | ₩3,244 | ₩3,257 | -2.41% | 142.6만 |
|---|
| 2025.12.30 | ₩3,351 | ₩3,405 | ₩3,311 | ₩3,338 | -0.40% | 67.3만 |
|---|
| 2025.12.29 | ₩3,418 | ₩3,465 | ₩3,324 | ₩3,338 | -2.35% | 73.5만 |
|---|
| 2025.12.26 | ₩3,552 | ₩3,564 | ₩3,398 | ₩3,472 | -2.26% | 83.9만 |
|---|
| 2025.12.24 | ₩3,405 | ₩3,606 | ₩3,405 | ₩3,579 | +5.12% | 57만 |
|---|
| 2025.12.23 | ₩3,445 | ₩3,498 | ₩3,371 | ₩3,418 | -0.78% | 117.5만 |
|---|
| 2025.12.22 | ₩3,498 | ₩3,552 | ₩3,398 | ₩3,485 | -0.38% | 86.1만 |
|---|
| 2025.12.19 | ₩3,364 | ₩3,498 | ₩3,317 | ₩3,405 | +1.20% | 145.3만 |
|---|
| 2025.12.18 | ₩3,498 | ₩3,565 | ₩3,405 | ₩3,405 | -2.68% | 79.6만 |
|---|
| 2025.12.17 | ₩3,539 | ₩3,646 | ₩3,472 | ₩3,472 | -1.89% | 86.1만 |
|---|
| 2025.12.16 | ₩3,539 | ₩3,599 | ₩3,472 | ₩3,512 | -0.76% | 72.8만 |
|---|
| 2025.12.15 | ₩3,780 | ₩3,780 | ₩3,552 | ₩3,552 | -6.03% | 88.7만 |
|---|
| 2025.12.12 | ₩3,740 | ₩3,807 | ₩3,646 | ₩3,740 | 0.00% | 112.5만 |
|---|
| 2025.12.11 | ₩3,539 | ₩3,800 | ₩3,525 | ₩3,699 | +4.55% | 109.3만 |
|---|
| 2025.12.10 | ₩3,646 | ₩3,666 | ₩3,492 | ₩3,579 | -1.84% | 123.3만 |
|---|
| 2025.12.09 | ₩3,659 | ₩3,780 | ₩3,619 | ₩3,632 | -0.73% | 101.4만 |
|---|
| 2025.12.08 | ₩3,579 | ₩3,780 | ₩3,525 | ₩3,686 | +3.00% | 142.1만 |
|---|
| 2025.12.05 | ₩3,847 | ₩3,847 | ₩3,492 | ₩3,579 | -6.97% | 210.9만 |
|---|
| 2025.12.04 | ₩3,619 | ₩3,646 | ₩3,317 | ₩3,632 | +0.37% | 249.5만 |
|---|
| 2025.12.03 | ₩4,504 | ₩4,544 | ₩3,002 | ₩3,606 | -19.94% | 1018.2만 |
|---|
| 2025.12.02 | ₩5,053 | ₩5,053 | ₩4,517 | ₩4,624 | -8.49% | 192.3만 |
|---|
| 2025.12.01 | ₩5,067 | ₩5,194 | ₩4,939 | ₩5,053 | -0.26% | 85.9만 |
|---|
| 2025.11.28 | ₩5,093 | ₩5,227 | ₩5,093 | ₩5,120 | +0.53% | 64.1만 |
|---|
| 2025.11.26 | ₩5,107 | ₩5,174 | ₩5,033 | ₩5,067 | -0.79% | 84.5만 |
|---|
| 2025.11.25 | ₩5,207 | ₩5,221 | ₩4,919 | ₩5,187 | -0.39% | 87.8만 |
|---|
| 2025.11.24 | ₩5,120 | ₩5,301 | ₩5,093 | ₩5,160 | +0.79% | 150.6만 |
|---|
| 2025.11.21 | ₩5,026 | ₩5,181 | ₩4,912 | ₩5,093 | +1.33% | 118.1만 |
|---|
| 2025.11.20 | ₩5,321 | ₩5,435 | ₩5,000 | ₩5,107 | -4.03% | 100만 |
|---|
| 2025.11.19 | ₩5,362 | ₩5,362 | ₩5,174 | ₩5,214 | -2.75% | 68.2만 |
|---|
| 2025.11.18 | ₩5,442 | ₩5,442 | ₩5,187 | ₩5,321 | -2.22% | 99.6만 |
|---|
| 2025.11.17 | ₩5,509 | ₩5,623 | ₩5,201 | ₩5,375 | -2.43% | 169.9만 |
|---|
| 2025.11.14 | ₩5,568 | ₩6,005 | ₩5,308 | ₩5,375 | -3.47% | 170.7만 |
|---|
| 2025.11.13 | ₩6,461 | ₩6,568 | ₩5,911 | ₩6,018 | -6.85% | 190.4만 |
|---|
| 2025.11.12 | ₩6,233 | ₩6,621 | ₩6,099 | ₩6,528 | +4.73% | 151.4만 |
|---|
| 2025.11.11 | ₩5,844 | ₩6,226 | ₩5,764 | ₩6,193 | +5.96% | 135.1만 |
|---|
| 2025.11.10 | ₩5,348 | ₩5,911 | ₩5,308 | ₩5,844 | +9.27% | 197.7만 |
|---|
| 2025.11.07 | ₩5,268 | ₩5,408 | ₩5,080 | ₩5,214 | -1.02% | 112.8만 |
|---|
| 2025.11.06 | ₩5,227 | ₩5,643 | ₩5,147 | ₩5,335 | +2.05% | 96.6만 |
|---|
| 2025.11.05 | ₩4,892 | ₩5,308 | ₩4,892 | ₩5,187 | +6.03% | 107.9만 |
|---|
| 2025.11.04 | ₩5,160 | ₩5,174 | ₩4,852 | ₩4,852 | -5.97% | 74.8만 |
|---|
| 2025.11.03 | ₩5,241 | ₩5,321 | ₩5,040 | ₩5,295 | +1.02% | 58.8만 |
|---|
| 2025.10.31 | ₩5,120 | ₩5,268 | ₩5,067 | ₩5,187 | +1.31% | 44만 |
|---|
| 2025.10.30 | ₩5,080 | ₩5,207 | ₩4,973 | ₩5,120 | +0.79% | 38.8만 |
|---|
| 2025.10.29 | ₩5,227 | ₩5,281 | ₩5,040 | ₩5,120 | -2.05% | 57.9만 |
|---|
| 2025.10.28 | ₩5,295 | ₩5,469 | ₩5,107 | ₩5,214 | -1.52% | 73.3만 |
|---|
| 2025.10.27 | ₩5,321 | ₩5,442 | ₩5,201 | ₩5,295 | -0.50% | 66.2만 |
|---|
| 2025.10.24 | ₩5,254 | ₩5,362 | ₩5,227 | ₩5,268 | +0.26% | 48.7만 |
|---|
| 2025.10.23 | ₩5,026 | ₩5,248 | ₩5,013 | ₩5,201 | +3.47% | 48.8만 |
|---|
| 2025.10.22 | ₩5,308 | ₩5,429 | ₩4,919 | ₩5,040 | -5.05% | 97.9만 |
|---|
| 2025.10.21 | ₩5,496 | ₩5,496 | ₩5,147 | ₩5,308 | -3.41% | 80.6만 |
|---|
| 2025.10.20 | ₩5,469 | ₩5,549 | ₩5,254 | ₩5,509 | +0.74% | 73.1만 |
|---|
| 2025.10.17 | ₩5,536 | ₩5,589 | ₩5,194 | ₩5,375 | -2.91% | 87.6만 |
|---|
| 2025.10.16 | ₩5,670 | ₩5,965 | ₩5,455 | ₩5,603 | -1.18% | 144만 |
|---|
| 2025.10.15 | ₩5,140 | ₩5,583 | ₩5,040 | ₩5,563 | +8.21% | 87.7만 |
|---|
| 2025.10.14 | ₩5,040 | ₩5,147 | ₩4,946 | ₩5,040 | 0.00% | 77.4만 |
|---|
| 2025.10.13 | ₩5,589 | ₩5,630 | ₩5,040 | ₩5,093 | -8.87% | 167.9만 |
|---|
| 2025.10.10 | ₩5,857 | ₩5,871 | ₩5,402 | ₩5,482 | -6.41% | 124.8만 |
|---|