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 | ₩2,445 | ₩2,392 | ₩2,445 | +1.10% | 44.9만 |
| 2026.10.08 | ₩2,419 | ₩2,419 | ₩2,365 | ₩2,419 | 0.00% | 78.5만 |
| 2026.10.07 | ₩2,392 | ₩2,499 | ₩2,372 | ₩2,445 | +2.23% | 56.3만 |
| 2026.10.06 | ₩2,592 | ₩2,619 | ₩2,399 | ₩2,405 | -7.22% | 83.9만 |
| 2026.10.05 | ₩2,539 | ₩2,606 | ₩2,506 | ₩2,592 | +2.11% | 83.9만 |
| 2026.10.02 | ₩2,552 | ₩2,592 | ₩2,506 | ₩2,526 | -1.05% | 47.2만 |
| 2026.10.01 | ₩2,512 | ₩2,539 | ₩2,459 | ₩2,512 | 0.00% | 39.9만 |
| 2026.09.30 | ₩2,526 | ₩2,579 | ₩2,465 |
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 | ₩2,445 | -3.17% | 64.8만 |
|---|
| 2026.09.25 | ₩2,552 | ₩2,559 | ₩2,472 | ₩2,512 | -1.57% | 37.8만 |
|---|
| 2026.09.24 | ₩2,539 | ₩2,559 | ₩2,445 | ₩2,526 | -0.53% | 46만 |
|---|
| 2026.09.23 | ₩2,633 | ₩2,633 | ₩2,472 | ₩2,539 | -3.55% | 61.4만 |
|---|
| 2026.09.22 | ₩2,579 | ₩2,666 | ₩2,539 | ₩2,646 | +2.59% | 74.4만 |
|---|
| 2026.09.21 | ₩2,619 | ₩2,633 | ₩2,552 | ₩2,606 | -0.51% | 82.7만 |
|---|
| 2026.09.18 | ₩2,552 | ₩2,619 | ₩2,552 | ₩2,619 | +2.62% | 117.9만 |
|---|
| 2026.09.17 | ₩2,646 | ₩2,699 | ₩2,566 | ₩2,579 | -2.53% | 66.5만 |
|---|
| 2026.09.16 | ₩2,633 | ₩2,682 | ₩2,559 | ₩2,592 | -1.52% | 73.4만 |
|---|
| 2026.09.15 | ₩2,699 | ₩2,699 | ₩2,592 | ₩2,633 | -2.48% | 30.2만 |
|---|
| 2026.09.14 | ₩2,646 | ₩2,726 | ₩2,633 | ₩2,713 | +2.53% | 51.4만 |
|---|
| 2026.09.11 | ₩2,659 | ₩2,673 | ₩2,592 | ₩2,646 | -0.50% | 58.9만 |
|---|
| 2026.09.10 | ₩2,753 | ₩2,753 | ₩2,566 | ₩2,619 | -4.85% | 67.6만 |
|---|
| 2026.09.09 | ₩2,793 | ₩2,872 | ₩2,759 | ₩2,806 | +0.48% | 40.2만 |
|---|
| 2026.09.08 | ₩2,793 | ₩2,846 | ₩2,769 | ₩2,806 | +0.48% | 36.7만 |
|---|
| 2026.09.04 | ₩2,780 | ₩2,866 | ₩2,754 | ₩2,833 | +1.92% | 32.4만 |
|---|
| 2026.09.03 | ₩2,873 | ₩2,894 | ₩2,753 | ₩2,806 | -2.33% | 61만 |
|---|
| 2026.09.02 | ₩2,780 | ₩2,880 | ₩2,739 | ₩2,860 | +2.88% | 56.1만 |
|---|
| 2026.09.01 | ₩2,793 | ₩2,820 | ₩2,699 | ₩2,726 | -2.39% | 75.9만 |
|---|
| 2026.08.31 | ₩2,967 | ₩2,973 | ₩2,806 | ₩2,806 | -5.41% | 50.7만 |
|---|
| 2026.08.28 | ₩3,047 | ₩3,060 | ₩2,900 | ₩2,980 | -2.19% | 52.2만 |
|---|
| 2026.08.27 | ₩3,020 | ₩3,100 | ₩2,993 | ₩3,033 | +0.44% | 45.8만 |
|---|
| 2026.08.26 | ₩2,953 | ₩3,060 | ₩2,886 | ₩3,033 | +2.71% | 49.1만 |
|---|
| 2026.08.25 | ₩2,926 | ₩3,000 | ₩2,920 | ₩2,993 | +2.28% | 41.8만 |
|---|
| 2026.08.24 | ₩2,967 | ₩2,967 | ₩2,846 | ₩2,880 | -2.93% | 34.5만 |
|---|
| 2026.08.21 | ₩2,873 | ₩3,020 | ₩2,873 | ₩2,953 | +2.79% | 65.7만 |
|---|
| 2026.08.20 | ₩2,900 | ₩2,926 | ₩2,780 | ₩2,873 | -0.92% | 113.8만 |
|---|
| 2026.08.19 | ₩2,780 | ₩2,953 | ₩2,780 | ₩2,926 | +5.29% | 82.7만 |
|---|
| 2026.08.18 | ₩2,739 | ₩2,780 | ₩2,699 | ₩2,753 | +0.49% | 47.5만 |
|---|
| 2026.08.17 | ₩2,686 | ₩2,786 | ₩2,686 | ₩2,739 | +1.99% | 39만 |
|---|
| 2026.08.14 | ₩2,686 | ₩2,733 | ₩2,619 | ₩2,699 | +0.50% | 33만 |
|---|
| 2026.08.13 | ₩2,833 | ₩2,833 | ₩2,673 | ₩2,699 | -4.72% | 48.9만 |
|---|
| 2026.08.12 | ₩2,833 | ₩2,860 | ₩2,699 | ₩2,806 | -0.94% | 64.6만 |
|---|
| 2026.08.11 | ₩2,686 | ₩2,806 | ₩2,606 | ₩2,793 | +3.98% | 81.3만 |
|---|
| 2026.08.10 | ₩2,606 | ₩2,699 | ₩2,579 | ₩2,646 | +1.54% | 66.5만 |
|---|
| 2026.08.07 | ₩2,592 | ₩2,653 | ₩2,546 | ₩2,606 | +0.52% | 60만 |
|---|
| 2026.08.06 | ₩2,405 | ₩2,586 | ₩2,352 | ₩2,566 | +6.67% | 74.8만 |
|---|
| 2026.08.05 | ₩2,365 | ₩2,439 | ₩2,352 | ₩2,392 | +1.13% | 38.4만 |
|---|
| 2026.08.04 | ₩2,405 | ₩2,432 | ₩2,318 | ₩2,379 | -1.11% | 91.7만 |
|---|
| 2026.08.03 | ₩2,312 | ₩2,339 | ₩2,238 | ₩2,318 | +0.29% | 42.9만 |
|---|
| 2026.07.31 | ₩2,285 | ₩2,285 | ₩2,165 | ₩2,258 | -1.17% | 62.3만 |
|---|
| 2026.07.30 | ₩2,245 | ₩2,298 | ₩2,205 | ₩2,292 | +2.08% | 53.6만 |
|---|
| 2026.07.29 | ₩2,352 | ₩2,372 | ₩2,192 | ₩2,218 | -5.68% | 87만 |
|---|
| 2026.07.28 | ₩2,352 | ₩2,365 | ₩2,252 | ₩2,352 | 0.00% | 105.9만 |
|---|
| 2026.07.27 | ₩2,365 | ₩2,465 | ₩2,305 | ₩2,312 | -2.26% | 62.5만 |
|---|
| 2026.07.24 | ₩2,445 | ₩2,445 | ₩2,339 | ₩2,352 | -3.83% | 62.3만 |
|---|
| 2026.07.23 | ₩2,419 | ₩2,472 | ₩2,405 | ₩2,459 | +1.66% | 52.4만 |
|---|
| 2026.07.22 | ₩2,486 | ₩2,532 | ₩2,419 | ₩2,445 | -1.61% | 52만 |
|---|
| 2026.07.21 | ₩2,432 | ₩2,512 | ₩2,379 | ₩2,499 | +2.75% | 49만 |
|---|
| 2026.07.20 | ₩2,432 | ₩2,486 | ₩2,365 | ₩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 | ₩2,432 | ₩2,352 | ₩2,419 | +1.69% | 85.6만 |
|---|
| 2026.07.15 | ₩2,472 | ₩2,506 | ₩2,379 | ₩2,419 | -2.16% | 84만 |
|---|
| 2026.07.14 | ₩2,526 | ₩2,592 | ₩2,472 | ₩2,486 | -1.59% | 61만 |
|---|
| 2026.07.13 | ₩2,526 | ₩2,643 | ₩2,445 | ₩2,539 | +0.53% | 84.1만 |
|---|
| 2026.07.10 | ₩2,566 | ₩2,590 | ₩2,419 | ₩2,552 | -0.52% | 104.5만 |
|---|
| 2026.07.09 | ₩2,566 | ₩2,599 | ₩2,499 | ₩2,512 | -2.08% | 76.2만 |
|---|
| 2026.07.08 | ₩2,726 | ₩2,806 | ₩2,532 | ₩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 | ₩2,766 | ₩2,579 | ₩2,633 | -1.99% | 179만 |
|---|
| 2026.07.02 | ₩2,445 | ₩2,719 | ₩2,445 | ₩2,686 | +9.84% | 157.4만 |
|---|
| 2026.07.01 | ₩2,472 | ₩2,659 | ₩2,459 | ₩2,459 | -0.54% | 437.5만 |
|---|
| 2026.06.30 | ₩2,365 | ₩2,512 | ₩2,332 | ₩2,472 | +4.52% | 188.3만 |
|---|
| 2026.06.29 | ₩2,339 | ₩2,365 | ₩2,272 | ₩2,339 | 0.00% | 115.5만 |
|---|
| 2026.06.26 | ₩2,272 | ₩2,365 | ₩2,245 | ₩2,285 | +0.59% | 857.9만 |
|---|
| 2026.06.25 | ₩2,499 | ₩2,526 | ₩2,258 | ₩2,272 | -9.09% | 193.2만 |
|---|
| 2026.06.24 | ₩2,165 | ₩2,566 | ₩2,151 | ₩2,486 | +14.81% | 287.2만 |
|---|
| 2026.06.23 | ₩2,151 | ₩2,258 | ₩2,138 | ₩2,151 | 0.00% | 188.2만 |
|---|
| 2026.06.22 | ₩2,245 | ₩2,325 | ₩2,151 | ₩2,151 | -4.17% | 185.3만 |
|---|
| 2026.06.18 | ₩2,272 | ₩2,312 | ₩2,165 | ₩2,218 | -2.35% | 190.9만 |
|---|
| 2026.06.17 | ₩2,272 | ₩2,339 | ₩2,192 | ₩2,232 | -1.76% | 173.3만 |
|---|
| 2026.06.16 | ₩2,298 | ₩2,339 | ₩2,218 | ₩2,245 | -2.33% | 186.7만 |
|---|
| 2026.06.15 | ₩2,392 | ₩2,512 | ₩2,292 | ₩2,298 | -3.91% | 220.6만 |
|---|
| 2026.06.12 | ₩2,472 | ₩2,570 | ₩2,332 | ₩2,339 | -5.41% | 231.2만 |
|---|
| 2026.06.11 | ₩2,459 | ₩2,532 | ₩2,379 | ₩2,432 | -1.09% | 144.6만 |
|---|
| 2026.06.10 | ₩2,539 | ₩2,579 | ₩2,425 | ₩2,472 | -2.63% | 155만 |
|---|
| 2026.06.09 | ₩2,499 | ₩2,592 | ₩2,472 | ₩2,539 | +1.60% | 172만 |
|---|
| 2026.06.08 | ₩2,673 | ₩2,685 | ₩2,465 | ₩2,472 | -7.50% | 111.4만 |
|---|
| 2026.06.05 | ₩2,806 | ₩2,833 | ₩2,619 | ₩2,633 | -6.19% | 102.3만 |
|---|
| 2026.06.04 | ₩2,766 | ₩2,953 | ₩2,766 | ₩2,793 | +0.97% | 63.2만 |
|---|
| 2026.06.03 | ₩2,913 | ₩2,913 | ₩2,766 | ₩2,806 | -3.67% | 84.9만 |
|---|
| 2026.06.02 | ₩3,020 | ₩3,033 | ₩2,900 | ₩2,913 | -3.54% | 137.3만 |
|---|
| 2026.06.01 | ₩2,967 | ₩3,087 | ₩2,926 | ₩3,020 | +1.80% | 99.4만 |
|---|
| 2026.05.29 | ₩3,080 | ₩3,114 | ₩2,913 | ₩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 | ₩3,327 | ₩3,087 | ₩3,114 | -1.89% | 267.6만 |
|---|
| 2026.05.22 | ₩4,022 | ₩4,108 | ₩3,007 | ₩3,047 | -24.25% | 838.2만 |
|---|
| 2026.05.21 | ₩4,717 | ₩5,212 | ₩4,644 | ₩4,744 | +0.57% | 528.6만 |
|---|
| 2026.05.20 | ₩3,955 | ₩5,305 | ₩3,955 | ₩4,811 | +21.62% | 794.3만 |
|---|
| 2026.05.19 | ₩3,461 | ₩4,029 | ₩3,341 | ₩4,009 | +15.83% | 189.9만 |
|---|
| 2026.05.18 | ₩3,688 | ₩3,722 | ₩3,408 | ₩3,448 | -6.52% | 67.9만 |
|---|
| 2026.05.15 | ₩3,768 | ₩3,795 | ₩3,608 | ₩3,675 | -2.48% | 62.6만 |
|---|
| 2026.05.14 | ₩3,849 | ₩3,955 | ₩3,728 | ₩3,822 | -0.69% | 57.8만 |
|---|
| 2026.05.13 | ₩3,768 | ₩3,835 | ₩3,742 | ₩3,822 | +1.42% | 50.4만 |
|---|
| 2026.05.12 | ₩3,915 | ₩3,917 | ₩3,648 | ₩3,782 | -3.41% | 66.9만 |
|---|
| 2026.05.11 | ₩4,062 | ₩4,249 | ₩3,902 | ₩3,929 | -3.29% | 123.8만 |
|---|
| 2026.05.08 | ₩3,635 | ₩4,209 | ₩3,608 | ₩3,996 | +9.93% | 166.3만 |
|---|
| 2026.05.07 | ₩3,702 | ₩3,728 | ₩3,247 | ₩3,635 | -1.81% | 192.8만 |
|---|
| 2026.05.06 | ₩3,915 | ₩3,969 | ₩3,768 | ₩3,768 | -3.75% | 99.3만 |
|---|
| 2026.05.05 | ₩3,641 | ₩3,855 | ₩3,628 | ₩3,835 | +5.32% | 86.6만 |
|---|
| 2026.05.04 | ₩3,474 | ₩3,702 | ₩3,448 | ₩3,608 | +3.85% | 81.1만 |
|---|
| 2026.05.01 | ₩3,541 | ₩3,541 | ₩3,388 | ₩3,474 | -1.89% | 75.8만 |
|---|
| 2026.04.30 | ₩3,474 | ₩3,568 | ₩3,408 | ₩3,541 | +1.92% | 56.9만 |
|---|
| 2026.04.29 | ₩3,661 | ₩3,661 | ₩3,408 | ₩3,434 | -6.20% | 57.3만 |
|---|
| 2026.04.28 | ₩3,875 | ₩3,929 | ₩3,588 | ₩3,608 | -6.90% | 69.8만 |
|---|
| 2026.04.27 | ₩3,969 | ₩4,122 | ₩3,835 | ₩3,902 | -1.68% | 68.9만 |
|---|
| 2026.04.24 | ₩4,156 | ₩4,156 | ₩3,842 | ₩3,969 | -4.50% | 101.8만 |
|---|
| 2026.04.23 | ₩4,477 | ₩4,584 | ₩4,069 | ₩4,143 | -7.46% | 104.8만 |
|---|
| 2026.04.22 | ₩4,276 | ₩4,557 | ₩4,249 | ₩4,477 | +4.69% | 119만 |
|---|
| 2026.04.21 | ₩4,089 | ₩4,269 | ₩3,949 | ₩4,209 | +2.94% | 109만 |
|---|
| 2026.04.20 | ₩4,062 | ₩4,229 | ₩3,989 | ₩4,076 | +0.33% | 69.3만 |
|---|
| 2026.04.17 | ₩3,982 | ₩4,129 | ₩3,969 | ₩4,089 | +2.68% | 99.8만 |
|---|
| 2026.04.16 | ₩3,835 | ₩3,955 | ₩3,788 | ₩3,902 | +1.74% | 84.1만 |
|---|
| 2026.04.15 | ₩3,568 | ₩3,835 | ₩3,555 | ₩3,835 | +7.49% | 80.5만 |
|---|
| 2026.04.14 | ₩3,675 | ₩3,675 | ₩3,474 | ₩3,555 | -3.27% | 115.7만 |
|---|
| 2026.04.13 | ₩3,421 | ₩3,635 | ₩3,367 | ₩3,635 | +6.25% | 73만 |
|---|
| 2026.04.10 | ₩3,474 | ₩3,555 | ₩3,408 | ₩3,421 | -1.54% | 87.7만 |
|---|
| 2026.04.09 | ₩3,341 | ₩3,474 | ₩3,207 | ₩3,448 | +3.20% | 86.9만 |
|---|
| 2026.04.08 | ₩3,408 | ₩3,494 | ₩3,267 | ₩3,341 | -1.96% | 99.1만 |
|---|
| 2026.04.07 | ₩3,301 | ₩3,367 | ₩3,140 | ₩3,274 | -0.81% | 58.1만 |
|---|
| 2026.04.06 | ₩3,234 | ₩3,408 | ₩3,234 | ₩3,341 | +3.31% | 61.7만 |
|---|
| 2026.04.02 | ₩3,060 | ₩3,327 | ₩3,047 | ₩3,194 | +4.37% | 53.6만 |
|---|
| 2026.04.01 | ₩2,886 | ₩3,180 | ₩2,886 | ₩3,114 | +7.87% | 110.1만 |
|---|
| 2026.03.31 | ₩2,753 | ₩2,893 | ₩2,753 | ₩2,846 | +3.40% | 59.2만 |
|---|
| 2026.03.30 | ₩2,713 | ₩2,793 | ₩2,673 | ₩2,713 | 0.00% | 42만 |
|---|
| 2026.03.27 | ₩2,846 | ₩2,846 | ₩2,699 | ₩2,713 | -4.69% | 45.2만 |
|---|
| 2026.03.26 | ₩2,913 | ₩3,040 | ₩2,833 | ₩2,846 | -2.29% | 66.3만 |
|---|
| 2026.03.25 | ₩2,926 | ₩3,033 | ₩2,926 | ₩2,926 | 0.00% | 39.6만 |
|---|
| 2026.03.24 | ₩2,873 | ₩2,913 | ₩2,820 | ₩2,860 | -0.47% | 45.5만 |
|---|
| 2026.03.23 | ₩2,967 | ₩2,993 | ₩2,860 | ₩2,873 | -3.15% | 39.8만 |
|---|
| 2026.03.20 | ₩2,873 | ₩2,920 | ₩2,753 | ₩2,820 | -1.86% | 72.6만 |
|---|
| 2026.03.19 | ₩2,860 | ₩2,947 | ₩2,813 | ₩2,873 | +0.47% | 34.3만 |
|---|
| 2026.03.18 | ₩2,993 | ₩2,993 | ₩2,840 | ₩2,900 | -3.12% | 46.5만 |
|---|
| 2026.03.17 | ₩2,813 | ₩3,073 | ₩2,813 | ₩2,980 | +5.94% | 64만 |
|---|
| 2026.03.16 | ₩2,860 | ₩2,980 | ₩2,860 | ₩2,926 | +2.34% | 35.2만 |
|---|
| 2026.03.13 | ₩2,860 | ₩2,967 | ₩2,766 | ₩2,833 | -0.93% | 98.6만 |
|---|
| 2026.03.12 | ₩2,926 | ₩2,926 | ₩2,806 | ₩2,846 | -2.74% | 49.9만 |
|---|
| 2026.03.11 | ₩3,007 | ₩3,047 | ₩2,913 | ₩3,007 | 0.00% | 50.3만 |
|---|
| 2026.03.10 | ₩2,873 | ₩3,040 | ₩2,824 | ₩3,033 | +5.58% | 80.6만 |
|---|
| 2026.03.09 | ₩2,793 | ₩2,920 | ₩2,726 | ₩2,913 | +4.31% | 86.9만 |
|---|
| 2026.03.06 | ₩2,673 | ₩2,880 | ₩2,579 | ₩2,873 | +7.50% | 106.1만 |
|---|
| 2026.03.05 | ₩3,180 | ₩3,180 | ₩2,739 | ₩2,739 | -13.87% | 160.7만 |
|---|
| 2026.03.04 | ₩3,127 | ₩3,327 | ₩3,124 | ₩3,287 | +5.13% | 53.9만 |
|---|
| 2026.03.03 | ₩3,180 | ₩3,180 | ₩3,053 | ₩3,073 | -3.36% | 44.6만 |
|---|
| 2026.03.02 | ₩3,167 | ₩3,254 | ₩3,115 | ₩3,247 | +2.53% | 51.1만 |
|---|
| 2026.02.27 | ₩3,314 | ₩3,388 | ₩3,287 | ₩3,301 | -0.40% | 37.5만 |
|---|
| 2026.02.26 | ₩3,448 | ₩3,474 | ₩3,267 | ₩3,341 | -3.10% | 58.3만 |
|---|
| 2026.02.25 | ₩3,434 | ₩3,528 | ₩3,421 | ₩3,461 | +0.78% | 87.4만 |
|---|
| 2026.02.24 | ₩3,220 | ₩3,468 | ₩3,207 | ₩3,408 | +5.81% | 84.7만 |
|---|
| 2026.02.23 | ₩3,100 | ₩3,227 | ₩3,020 | ₩3,220 | +3.88% | 55.9만 |
|---|
| 2026.02.20 | ₩3,047 | ₩3,127 | ₩2,993 | ₩3,114 | +2.19% | 48.2만 |
|---|
| 2026.02.19 | ₩3,007 | ₩3,073 | ₩2,973 | ₩3,073 | +2.22% | 36.4만 |
|---|
| 2026.02.18 | ₩2,967 | ₩3,047 | ₩2,940 | ₩3,020 | +1.80% | 32.3만 |
|---|
| 2026.02.17 | ₩2,953 | ₩3,040 | ₩2,893 | ₩2,980 | +0.90% | 32.7만 |
|---|
| 2026.02.13 | ₩2,940 | ₩3,067 | ₩2,940 | ₩2,967 | +0.91% | 47.7만 |
|---|
| 2026.02.12 | ₩2,953 | ₩2,980 | ₩2,846 | ₩2,926 | -0.90% | 44.7만 |
|---|
| 2026.02.11 | ₩3,007 | ₩3,047 | ₩2,926 | ₩2,967 | -1.33% | 43.6만 |
|---|
| 2026.02.10 | ₩2,993 | ₩3,160 | ₩2,967 | ₩3,047 | +1.79% | 57만 |
|---|
| 2026.02.09 | ₩3,047 | ₩3,047 | ₩2,900 | ₩2,993 | -1.75% | 113.7만 |
|---|
| 2026.02.06 | ₩2,980 | ₩3,053 | ₩2,926 | ₩3,013 | +1.12% | 71.1만 |
|---|
| 2026.02.05 | ₩3,167 | ₩3,174 | ₩2,860 | ₩2,886 | -8.86% | 70.9만 |
|---|
| 2026.02.04 | ₩3,354 | ₩3,367 | ₩3,073 | ₩3,194 | -4.78% | 130.6만 |
|---|
| 2026.02.03 | ₩3,428 | ₩3,521 | ₩3,301 | ₩3,367 | -1.75% | 122.5만 |
|---|
| 2026.02.02 | ₩3,314 | ₩3,494 | ₩3,274 | ₩3,394 | +2.42% | 63.1만 |
|---|
| 2026.01.30 | ₩3,474 | ₩3,528 | ₩3,274 | ₩3,327 | -4.23% | 80.6만 |
|---|
| 2026.01.29 | ₩3,448 | ₩3,608 | ₩3,428 | ₩3,514 | +1.94% | 59.4만 |
|---|
| 2026.01.28 | ₩3,501 | ₩3,575 | ₩3,414 | ₩3,434 | -1.91% | 48.2만 |
|---|
| 2026.01.27 | ₩3,448 | ₩3,541 | ₩3,408 | ₩3,461 | +0.39% | 56.4만 |
|---|
| 2026.01.26 | ₩3,434 | ₩3,448 | ₩3,327 | ₩3,421 | -0.39% | 75만 |
|---|
| 2026.01.23 | ₩3,488 | ₩3,514 | ₩3,421 | ₩3,488 | 0.00% | 79.3만 |
|---|
| 2026.01.22 | ₩3,454 | ₩3,608 | ₩3,408 | ₩3,541 | +2.51% | 57.5만 |
|---|
| 2026.01.21 | ₩3,234 | ₩3,514 | ₩3,214 | ₩3,434 | +6.20% | 115만 |
|---|
| 2026.01.20 | ₩3,367 | ₩3,374 | ₩3,154 | ₩3,207 | -4.76% | 162.6만 |
|---|
| 2026.01.16 | ₩3,555 | ₩3,621 | ₩3,388 | ₩3,421 | -3.76% | 142.6만 |
|---|
| 2026.01.15 | ₩3,728 | ₩3,728 | ₩3,528 | ₩3,568 | -4.30% | 67.1만 |
|---|
| 2026.01.14 | ₩3,661 | ₩3,782 | ₩3,635 | ₩3,728 | +1.82% | 91만 |
|---|
| 2026.01.13 | ₩3,528 | ₩3,702 | ₩3,454 | ₩3,675 | +4.17% | 95.2만 |
|---|
| 2026.01.12 | ₩3,782 | ₩3,782 | ₩3,414 | ₩3,528 | -6.71% | 162.8만 |
|---|
| 2026.01.09 | ₩3,768 | ₩3,849 | ₩3,648 | ₩3,755 | -0.35% | 118.5만 |
|---|
| 2026.01.08 | ₩3,621 | ₩3,715 | ₩3,548 | ₩3,715 | +2.58% | 95.6만 |
|---|
| 2026.01.07 | ₩3,488 | ₩3,715 | ₩3,474 | ₩3,621 | +3.83% | 90.4만 |
|---|
| 2026.01.06 | ₩3,434 | ₩3,494 | ₩3,374 | ₩3,474 | +1.17% | 62.6만 |
|---|
| 2026.01.05 | ₩3,341 | ₩3,461 | ₩3,314 | ₩3,434 | +2.80% | 73.2만 |
|---|
| 2026.01.02 | ₩3,261 | ₩3,354 | ₩3,220 | ₩3,327 | +2.05% | 82.6만 |
|---|
| 2025.12.31 | ₩3,327 | ₩3,394 | ₩3,234 | ₩3,247 | -2.41% | 142.6만 |
|---|
| 2025.12.30 | ₩3,341 | ₩3,394 | ₩3,301 | ₩3,327 | -0.40% | 67.3만 |
|---|
| 2025.12.29 | ₩3,408 | ₩3,454 | ₩3,314 | ₩3,327 | -2.35% | 73.5만 |
|---|
| 2025.12.26 | ₩3,541 | ₩3,553 | ₩3,388 | ₩3,461 | -2.26% | 83.9만 |
|---|
| 2025.12.24 | ₩3,394 | ₩3,595 | ₩3,394 | ₩3,568 | +5.12% | 57만 |
|---|
| 2025.12.23 | ₩3,434 | ₩3,488 | ₩3,361 | ₩3,408 | -0.78% | 117.5만 |
|---|
| 2025.12.22 | ₩3,488 | ₩3,541 | ₩3,388 | ₩3,474 | -0.38% | 86.1만 |
|---|
| 2025.12.19 | ₩3,354 | ₩3,488 | ₩3,307 | ₩3,394 | +1.20% | 145.3만 |
|---|
| 2025.12.18 | ₩3,488 | ₩3,555 | ₩3,394 | ₩3,394 | -2.68% | 79.6만 |
|---|
| 2025.12.17 | ₩3,528 | ₩3,635 | ₩3,461 | ₩3,461 | -1.89% | 86.1만 |
|---|
| 2025.12.16 | ₩3,528 | ₩3,588 | ₩3,461 | ₩3,501 | -0.76% | 72.8만 |
|---|
| 2025.12.15 | ₩3,768 | ₩3,768 | ₩3,541 | ₩3,541 | -6.03% | 88.7만 |
|---|
| 2025.12.12 | ₩3,728 | ₩3,795 | ₩3,635 | ₩3,728 | 0.00% | 112.5만 |
|---|
| 2025.12.11 | ₩3,528 | ₩3,788 | ₩3,514 | ₩3,688 | +4.55% | 109.3만 |
|---|
| 2025.12.10 | ₩3,635 | ₩3,655 | ₩3,481 | ₩3,568 | -1.84% | 123.3만 |
|---|
| 2025.12.09 | ₩3,648 | ₩3,768 | ₩3,608 | ₩3,621 | -0.73% | 101.4만 |
|---|
| 2025.12.08 | ₩3,568 | ₩3,768 | ₩3,514 | ₩3,675 | +3.00% | 142.1만 |
|---|
| 2025.12.05 | ₩3,835 | ₩3,835 | ₩3,481 | ₩3,568 | -6.97% | 210.9만 |
|---|
| 2025.12.04 | ₩3,608 | ₩3,635 | ₩3,307 | ₩3,621 | +0.37% | 249.5만 |
|---|
| 2025.12.03 | ₩4,490 | ₩4,530 | ₩2,993 | ₩3,595 | -19.94% | 1018.2만 |
|---|
| 2025.12.02 | ₩5,038 | ₩5,038 | ₩4,503 | ₩4,610 | -8.49% | 192.3만 |
|---|
| 2025.12.01 | ₩5,051 | ₩5,178 | ₩4,924 | ₩5,038 | -0.26% | 85.9만 |
|---|
| 2025.11.28 | ₩5,078 | ₩5,212 | ₩5,078 | ₩5,105 | +0.53% | 64.1만 |
|---|
| 2025.11.26 | ₩5,091 | ₩5,158 | ₩5,018 | ₩5,051 | -0.79% | 84.5만 |
|---|
| 2025.11.25 | ₩5,192 | ₩5,205 | ₩4,904 | ₩5,171 | -0.39% | 87.8만 |
|---|
| 2025.11.24 | ₩5,105 | ₩5,285 | ₩5,078 | ₩5,145 | +0.79% | 150.6만 |
|---|
| 2025.11.21 | ₩5,011 | ₩5,165 | ₩4,898 | ₩5,078 | +1.33% | 118.1만 |
|---|
| 2025.11.20 | ₩5,305 | ₩5,419 | ₩4,984 | ₩5,091 | -4.03% | 100만 |
|---|
| 2025.11.19 | ₩5,345 | ₩5,345 | ₩5,158 | ₩5,198 | -2.75% | 68.2만 |
|---|
| 2025.11.18 | ₩5,425 | ₩5,425 | ₩5,171 | ₩5,305 | -2.22% | 99.6만 |
|---|
| 2025.11.17 | ₩5,492 | ₩5,606 | ₩5,185 | ₩5,359 | -2.43% | 169.9만 |
|---|
| 2025.11.14 | ₩5,551 | ₩5,987 | ₩5,292 | ₩5,359 | -3.47% | 170.7만 |
|---|
| 2025.11.13 | ₩6,441 | ₩6,548 | ₩5,893 | ₩6,000 | -6.85% | 190.4만 |
|---|
| 2025.11.12 | ₩6,214 | ₩6,601 | ₩6,080 | ₩6,508 | +4.73% | 151.4만 |
|---|
| 2025.11.11 | ₩5,826 | ₩6,207 | ₩5,746 | ₩6,174 | +5.96% | 135.1만 |
|---|
| 2025.11.10 | ₩5,332 | ₩5,893 | ₩5,292 | ₩5,826 | +9.27% | 197.7만 |
|---|
| 2025.11.07 | ₩5,252 | ₩5,392 | ₩5,065 | ₩5,198 | -1.02% | 112.8만 |
|---|
| 2025.11.06 | ₩5,212 | ₩5,626 | ₩5,131 | ₩5,318 | +2.05% | 96.6만 |
|---|
| 2025.11.05 | ₩4,877 | ₩5,292 | ₩4,877 | ₩5,171 | +6.03% | 107.9만 |
|---|
| 2025.11.04 | ₩5,145 | ₩5,158 | ₩4,837 | ₩4,837 | -5.97% | 74.8만 |
|---|
| 2025.11.03 | ₩5,225 | ₩5,305 | ₩5,024 | ₩5,278 | +1.02% | 58.8만 |
|---|
| 2025.10.31 | ₩5,105 | ₩5,252 | ₩5,051 | ₩5,171 | +1.31% | 44만 |
|---|
| 2025.10.30 | ₩5,065 | ₩5,192 | ₩4,958 | ₩5,105 | +0.79% | 38.8만 |
|---|
| 2025.10.29 | ₩5,212 | ₩5,265 | ₩5,024 | ₩5,105 | -2.05% | 57.9만 |
|---|
| 2025.10.28 | ₩5,278 | ₩5,452 | ₩5,091 | ₩5,198 | -1.52% | 73.3만 |
|---|
| 2025.10.27 | ₩5,305 | ₩5,425 | ₩5,185 | ₩5,278 | -0.50% | 66.2만 |
|---|
| 2025.10.24 | ₩5,238 | ₩5,345 | ₩5,212 | ₩5,252 | +0.26% | 48.7만 |
|---|
| 2025.10.23 | ₩5,011 | ₩5,232 | ₩4,998 | ₩5,185 | +3.47% | 48.8만 |
|---|
| 2025.10.22 | ₩5,292 | ₩5,412 | ₩4,904 | ₩5,024 | -5.05% | 97.9만 |
|---|
| 2025.10.21 | ₩5,479 | ₩5,479 | ₩5,131 | ₩5,292 | -3.41% | 80.6만 |
|---|
| 2025.10.20 | ₩5,452 | ₩5,532 | ₩5,238 | ₩5,492 | +0.74% | 73.1만 |
|---|
| 2025.10.17 | ₩5,519 | ₩5,572 | ₩5,178 | ₩5,359 | -2.91% | 87.6만 |
|---|
| 2025.10.16 | ₩5,653 | ₩5,947 | ₩5,439 | ₩5,586 | -1.18% | 144만 |
|---|
| 2025.10.15 | ₩5,125 | ₩5,566 | ₩5,024 | ₩5,546 | +8.21% | 87.7만 |
|---|
| 2025.10.14 | ₩5,024 | ₩5,131 | ₩4,931 | ₩5,024 | 0.00% | 77.4만 |
|---|
| 2025.10.13 | ₩5,572 | ₩5,612 | ₩5,024 | ₩5,078 | -8.87% | 167.9만 |
|---|
| 2025.10.10 | ₩5,840 | ₩5,853 | ₩5,385 | ₩5,465 | -6.41% | 124.8만 |
|---|