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 | ₩2,415 | ₩2,442 | ₩2,389 | ₩2,442 | +1.10% | 44.9만 |
| 2026.10.08 | ₩2,415 | ₩2,415 | ₩2,362 | ₩2,415 | 0.00% | 78.5만 |
| 2026.10.07 | ₩2,389 | ₩2,495 | ₩2,369 | ₩2,442 | +2.23% | 56.3만 |
| 2026.10.06 | ₩2,589 | ₩2,616 | ₩2,395 | ₩2,402 | -7.22% | 83.9만 |
| 2026.10.05 | ₩2,536 | ₩2,602 | ₩2,502 | ₩2,589 | +2.11% | 83.9만 |
| 2026.10.02 | ₩2,549 | ₩2,589 | ₩2,502 | ₩2,522 | -1.05% | 47.2만 |
| 2026.10.01 | ₩2,509 | ₩2,536 | ₩2,455 | ₩2,509 | 0.00% | 39.9만 |
| 2026.09.30 | ₩2,522 | ₩2,576 | ₩2,462 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,515 |
| -0.26% |
| 55.2만 |
| 2026.09.29 | ₩2,455 | ₩2,522 | ₩2,435 | ₩2,495 | +1.63% | 44만 |
|---|
| 2026.09.28 | ₩2,522 | ₩2,522 | ₩2,415 | ₩2,442 | -3.17% | 64.8만 |
|---|
| 2026.09.25 | ₩2,549 | ₩2,556 | ₩2,469 | ₩2,509 | -1.57% | 37.8만 |
|---|
| 2026.09.24 | ₩2,536 | ₩2,556 | ₩2,442 | ₩2,522 | -0.53% | 46만 |
|---|
| 2026.09.23 | ₩2,629 | ₩2,629 | ₩2,469 | ₩2,536 | -3.55% | 61.4만 |
|---|
| 2026.09.22 | ₩2,576 | ₩2,662 | ₩2,536 | ₩2,642 | +2.59% | 74.4만 |
|---|
| 2026.09.21 | ₩2,616 | ₩2,629 | ₩2,549 | ₩2,602 | -0.51% | 82.7만 |
|---|
| 2026.09.18 | ₩2,549 | ₩2,616 | ₩2,549 | ₩2,616 | +2.62% | 117.9만 |
|---|
| 2026.09.17 | ₩2,642 | ₩2,696 | ₩2,562 | ₩2,576 | -2.53% | 66.5만 |
|---|
| 2026.09.16 | ₩2,629 | ₩2,678 | ₩2,556 | ₩2,589 | -1.52% | 73.4만 |
|---|
| 2026.09.15 | ₩2,696 | ₩2,696 | ₩2,589 | ₩2,629 | -2.48% | 30.2만 |
|---|
| 2026.09.14 | ₩2,642 | ₩2,722 | ₩2,629 | ₩2,709 | +2.53% | 51.4만 |
|---|
| 2026.09.11 | ₩2,656 | ₩2,669 | ₩2,589 | ₩2,642 | -0.50% | 58.9만 |
|---|
| 2026.09.10 | ₩2,749 | ₩2,749 | ₩2,562 | ₩2,616 | -4.85% | 67.6만 |
|---|
| 2026.09.09 | ₩2,789 | ₩2,868 | ₩2,756 | ₩2,802 | +0.48% | 40.2만 |
|---|
| 2026.09.08 | ₩2,789 | ₩2,842 | ₩2,765 | ₩2,802 | +0.48% | 36.7만 |
|---|
| 2026.09.04 | ₩2,776 | ₩2,862 | ₩2,750 | ₩2,829 | +1.92% | 32.4만 |
|---|
| 2026.09.03 | ₩2,869 | ₩2,890 | ₩2,749 | ₩2,802 | -2.33% | 61만 |
|---|
| 2026.09.02 | ₩2,776 | ₩2,876 | ₩2,736 | ₩2,856 | +2.88% | 56.1만 |
|---|
| 2026.09.01 | ₩2,789 | ₩2,816 | ₩2,696 | ₩2,722 | -2.39% | 75.9만 |
|---|
| 2026.08.31 | ₩2,963 | ₩2,969 | ₩2,802 | ₩2,802 | -5.41% | 50.7만 |
|---|
| 2026.08.28 | ₩3,043 | ₩3,056 | ₩2,896 | ₩2,976 | -2.19% | 52.2만 |
|---|
| 2026.08.27 | ₩3,016 | ₩3,096 | ₩2,989 | ₩3,029 | +0.44% | 45.8만 |
|---|
| 2026.08.26 | ₩2,949 | ₩3,056 | ₩2,882 | ₩3,029 | +2.71% | 49.1만 |
|---|
| 2026.08.25 | ₩2,923 | ₩2,996 | ₩2,916 | ₩2,989 | +2.28% | 41.8만 |
|---|
| 2026.08.24 | ₩2,963 | ₩2,963 | ₩2,842 | ₩2,876 | -2.93% | 34.5만 |
|---|
| 2026.08.21 | ₩2,869 | ₩3,016 | ₩2,869 | ₩2,949 | +2.79% | 65.7만 |
|---|
| 2026.08.20 | ₩2,896 | ₩2,923 | ₩2,776 | ₩2,869 | -0.92% | 113.8만 |
|---|
| 2026.08.19 | ₩2,776 | ₩2,949 | ₩2,776 | ₩2,923 | +5.29% | 82.7만 |
|---|
| 2026.08.18 | ₩2,736 | ₩2,776 | ₩2,696 | ₩2,749 | +0.49% | 47.5만 |
|---|
| 2026.08.17 | ₩2,682 | ₩2,782 | ₩2,682 | ₩2,736 | +1.99% | 39만 |
|---|
| 2026.08.14 | ₩2,682 | ₩2,729 | ₩2,616 | ₩2,696 | +0.50% | 33만 |
|---|
| 2026.08.13 | ₩2,829 | ₩2,829 | ₩2,669 | ₩2,696 | -4.72% | 48.9만 |
|---|
| 2026.08.12 | ₩2,829 | ₩2,856 | ₩2,696 | ₩2,802 | -0.94% | 64.6만 |
|---|
| 2026.08.11 | ₩2,682 | ₩2,802 | ₩2,602 | ₩2,789 | +3.98% | 81.3만 |
|---|
| 2026.08.10 | ₩2,602 | ₩2,696 | ₩2,576 | ₩2,642 | +1.54% | 66.5만 |
|---|
| 2026.08.07 | ₩2,589 | ₩2,649 | ₩2,542 | ₩2,602 | +0.52% | 60만 |
|---|
| 2026.08.06 | ₩2,402 | ₩2,582 | ₩2,349 | ₩2,562 | +6.67% | 74.8만 |
|---|
| 2026.08.05 | ₩2,362 | ₩2,435 | ₩2,349 | ₩2,389 | +1.13% | 38.4만 |
|---|
| 2026.08.04 | ₩2,402 | ₩2,429 | ₩2,315 | ₩2,375 | -1.11% | 91.7만 |
|---|
| 2026.08.03 | ₩2,309 | ₩2,335 | ₩2,235 | ₩2,315 | +0.29% | 42.9만 |
|---|
| 2026.07.31 | ₩2,282 | ₩2,282 | ₩2,162 | ₩2,255 | -1.17% | 62.3만 |
|---|
| 2026.07.30 | ₩2,242 | ₩2,295 | ₩2,202 | ₩2,289 | +2.08% | 53.6만 |
|---|
| 2026.07.29 | ₩2,349 | ₩2,369 | ₩2,189 | ₩2,215 | -5.68% | 87만 |
|---|
| 2026.07.28 | ₩2,349 | ₩2,362 | ₩2,249 | ₩2,349 | 0.00% | 105.9만 |
|---|
| 2026.07.27 | ₩2,362 | ₩2,462 | ₩2,302 | ₩2,309 | -2.26% | 62.5만 |
|---|
| 2026.07.24 | ₩2,442 | ₩2,442 | ₩2,335 | ₩2,349 | -3.83% | 62.3만 |
|---|
| 2026.07.23 | ₩2,415 | ₩2,469 | ₩2,402 | ₩2,455 | +1.66% | 52.4만 |
|---|
| 2026.07.22 | ₩2,482 | ₩2,529 | ₩2,415 | ₩2,442 | -1.61% | 52만 |
|---|
| 2026.07.21 | ₩2,429 | ₩2,509 | ₩2,375 | ₩2,495 | +2.75% | 49만 |
|---|
| 2026.07.20 | ₩2,429 | ₩2,482 | ₩2,362 | ₩2,415 | -0.55% | 69.6만 |
|---|
| 2026.07.17 | ₩2,375 | ₩2,495 | ₩2,375 | ₩2,389 | +0.56% | 70.8만 |
|---|
| 2026.07.16 | ₩2,375 | ₩2,429 | ₩2,349 | ₩2,415 | +1.69% | 85.6만 |
|---|
| 2026.07.15 | ₩2,469 | ₩2,502 | ₩2,375 | ₩2,415 | -2.16% | 84만 |
|---|
| 2026.07.14 | ₩2,522 | ₩2,589 | ₩2,469 | ₩2,482 | -1.59% | 61만 |
|---|
| 2026.07.13 | ₩2,522 | ₩2,640 | ₩2,442 | ₩2,536 | +0.53% | 84.1만 |
|---|
| 2026.07.10 | ₩2,562 | ₩2,586 | ₩2,415 | ₩2,549 | -0.52% | 104.5만 |
|---|
| 2026.07.09 | ₩2,562 | ₩2,596 | ₩2,495 | ₩2,509 | -2.08% | 76.2만 |
|---|
| 2026.07.08 | ₩2,722 | ₩2,802 | ₩2,529 | ₩2,536 | -6.86% | 176만 |
|---|
| 2026.07.07 | ₩2,629 | ₩2,956 | ₩2,582 | ₩2,776 | +5.58% | 220.1만 |
|---|
| 2026.07.06 | ₩2,682 | ₩2,762 | ₩2,576 | ₩2,629 | -1.99% | 179만 |
|---|
| 2026.07.02 | ₩2,442 | ₩2,716 | ₩2,442 | ₩2,682 | +9.84% | 157.4만 |
|---|
| 2026.07.01 | ₩2,469 | ₩2,656 | ₩2,455 | ₩2,455 | -0.54% | 437.5만 |
|---|
| 2026.06.30 | ₩2,362 | ₩2,509 | ₩2,329 | ₩2,469 | +4.52% | 188.3만 |
|---|
| 2026.06.29 | ₩2,335 | ₩2,362 | ₩2,269 | ₩2,335 | 0.00% | 115.5만 |
|---|
| 2026.06.26 | ₩2,269 | ₩2,362 | ₩2,242 | ₩2,282 | +0.59% | 857.9만 |
|---|
| 2026.06.25 | ₩2,495 | ₩2,522 | ₩2,255 | ₩2,269 | -9.09% | 193.2만 |
|---|
| 2026.06.24 | ₩2,162 | ₩2,562 | ₩2,149 | ₩2,482 | +14.81% | 287.2만 |
|---|
| 2026.06.23 | ₩2,149 | ₩2,255 | ₩2,135 | ₩2,149 | 0.00% | 188.2만 |
|---|
| 2026.06.22 | ₩2,242 | ₩2,322 | ₩2,149 | ₩2,149 | -4.17% | 185.3만 |
|---|
| 2026.06.18 | ₩2,269 | ₩2,309 | ₩2,162 | ₩2,215 | -2.35% | 190.9만 |
|---|
| 2026.06.17 | ₩2,269 | ₩2,335 | ₩2,189 | ₩2,229 | -1.76% | 173.3만 |
|---|
| 2026.06.16 | ₩2,295 | ₩2,335 | ₩2,215 | ₩2,242 | -2.33% | 186.7만 |
|---|
| 2026.06.15 | ₩2,389 | ₩2,509 | ₩2,289 | ₩2,295 | -3.91% | 220.6만 |
|---|
| 2026.06.12 | ₩2,469 | ₩2,566 | ₩2,329 | ₩2,335 | -5.41% | 231.2만 |
|---|
| 2026.06.11 | ₩2,455 | ₩2,529 | ₩2,375 | ₩2,429 | -1.09% | 144.6만 |
|---|
| 2026.06.10 | ₩2,536 | ₩2,576 | ₩2,422 | ₩2,469 | -2.63% | 155만 |
|---|
| 2026.06.09 | ₩2,495 | ₩2,589 | ₩2,469 | ₩2,536 | +1.60% | 172만 |
|---|
| 2026.06.08 | ₩2,669 | ₩2,681 | ₩2,462 | ₩2,469 | -7.50% | 111.4만 |
|---|
| 2026.06.05 | ₩2,802 | ₩2,829 | ₩2,616 | ₩2,629 | -6.19% | 102.3만 |
|---|
| 2026.06.04 | ₩2,762 | ₩2,949 | ₩2,762 | ₩2,789 | +0.97% | 63.2만 |
|---|
| 2026.06.03 | ₩2,909 | ₩2,909 | ₩2,762 | ₩2,802 | -3.67% | 84.9만 |
|---|
| 2026.06.02 | ₩3,016 | ₩3,029 | ₩2,896 | ₩2,909 | -3.54% | 137.3만 |
|---|
| 2026.06.01 | ₩2,963 | ₩3,083 | ₩2,923 | ₩3,016 | +1.80% | 99.4만 |
|---|
| 2026.05.29 | ₩3,076 | ₩3,109 | ₩2,909 | ₩2,963 | -3.69% | 216.6만 |
|---|
| 2026.05.28 | ₩3,083 | ₩3,083 | ₩2,936 | ₩3,003 | -2.60% | 119.8만 |
|---|
| 2026.05.27 | ₩3,109 | ₩3,276 | ₩3,043 | ₩3,083 | -0.86% | 189.5만 |
|---|
| 2026.05.26 | ₩3,169 | ₩3,323 | ₩3,083 | ₩3,109 | -1.89% | 267.6만 |
|---|
| 2026.05.22 | ₩4,017 | ₩4,102 | ₩3,003 | ₩3,043 | -24.25% | 838.2만 |
|---|
| 2026.05.21 | ₩4,711 | ₩5,204 | ₩4,637 | ₩4,737 | +0.57% | 528.6만 |
|---|
| 2026.05.20 | ₩3,950 | ₩5,298 | ₩3,950 | ₩4,804 | +21.62% | 794.3만 |
|---|
| 2026.05.19 | ₩3,456 | ₩4,023 | ₩3,336 | ₩4,003 | +15.83% | 189.9만 |
|---|
| 2026.05.18 | ₩3,683 | ₩3,717 | ₩3,403 | ₩3,443 | -6.52% | 67.9만 |
|---|
| 2026.05.15 | ₩3,763 | ₩3,790 | ₩3,603 | ₩3,670 | -2.48% | 62.6만 |
|---|
| 2026.05.14 | ₩3,843 | ₩3,950 | ₩3,723 | ₩3,817 | -0.69% | 57.8만 |
|---|
| 2026.05.13 | ₩3,763 | ₩3,830 | ₩3,737 | ₩3,817 | +1.42% | 50.4만 |
|---|
| 2026.05.12 | ₩3,910 | ₩3,911 | ₩3,643 | ₩3,777 | -3.41% | 66.9만 |
|---|
| 2026.05.11 | ₩4,057 | ₩4,244 | ₩3,897 | ₩3,923 | -3.29% | 123.8만 |
|---|
| 2026.05.08 | ₩3,630 | ₩4,204 | ₩3,603 | ₩3,990 | +9.93% | 166.3만 |
|---|
| 2026.05.07 | ₩3,697 | ₩3,723 | ₩3,243 | ₩3,630 | -1.81% | 192.8만 |
|---|
| 2026.05.06 | ₩3,910 | ₩3,963 | ₩3,763 | ₩3,763 | -3.75% | 99.3만 |
|---|
| 2026.05.05 | ₩3,636 | ₩3,850 | ₩3,623 | ₩3,830 | +5.32% | 86.6만 |
|---|
| 2026.05.04 | ₩3,470 | ₩3,697 | ₩3,443 | ₩3,603 | +3.85% | 81.1만 |
|---|
| 2026.05.01 | ₩3,536 | ₩3,536 | ₩3,383 | ₩3,470 | -1.89% | 75.8만 |
|---|
| 2026.04.30 | ₩3,470 | ₩3,563 | ₩3,403 | ₩3,536 | +1.92% | 56.9만 |
|---|
| 2026.04.29 | ₩3,656 | ₩3,656 | ₩3,403 | ₩3,430 | -6.20% | 57.3만 |
|---|
| 2026.04.28 | ₩3,870 | ₩3,923 | ₩3,583 | ₩3,603 | -6.90% | 69.8만 |
|---|
| 2026.04.27 | ₩3,963 | ₩4,117 | ₩3,830 | ₩3,897 | -1.68% | 68.9만 |
|---|
| 2026.04.24 | ₩4,150 | ₩4,150 | ₩3,837 | ₩3,963 | -4.50% | 101.8만 |
|---|
| 2026.04.23 | ₩4,471 | ₩4,577 | ₩4,063 | ₩4,137 | -7.46% | 104.8만 |
|---|
| 2026.04.22 | ₩4,270 | ₩4,551 | ₩4,244 | ₩4,471 | +4.69% | 119만 |
|---|
| 2026.04.21 | ₩4,084 | ₩4,264 | ₩3,943 | ₩4,204 | +2.94% | 109만 |
|---|
| 2026.04.20 | ₩4,057 | ₩4,224 | ₩3,983 | ₩4,070 | +0.33% | 69.3만 |
|---|
| 2026.04.17 | ₩3,977 | ₩4,124 | ₩3,963 | ₩4,084 | +2.68% | 99.8만 |
|---|
| 2026.04.16 | ₩3,830 | ₩3,950 | ₩3,783 | ₩3,897 | +1.74% | 84.1만 |
|---|
| 2026.04.15 | ₩3,563 | ₩3,830 | ₩3,550 | ₩3,830 | +7.49% | 80.5만 |
|---|
| 2026.04.14 | ₩3,670 | ₩3,670 | ₩3,470 | ₩3,550 | -3.27% | 115.7만 |
|---|
| 2026.04.13 | ₩3,416 | ₩3,630 | ₩3,363 | ₩3,630 | +6.25% | 73만 |
|---|
| 2026.04.10 | ₩3,470 | ₩3,550 | ₩3,403 | ₩3,416 | -1.54% | 87.7만 |
|---|
| 2026.04.09 | ₩3,336 | ₩3,470 | ₩3,203 | ₩3,443 | +3.20% | 86.9만 |
|---|
| 2026.04.08 | ₩3,403 | ₩3,490 | ₩3,263 | ₩3,336 | -1.96% | 99.1만 |
|---|
| 2026.04.07 | ₩3,296 | ₩3,363 | ₩3,136 | ₩3,269 | -0.81% | 58.1만 |
|---|
| 2026.04.06 | ₩3,229 | ₩3,403 | ₩3,229 | ₩3,336 | +3.31% | 61.7만 |
|---|
| 2026.04.02 | ₩3,056 | ₩3,323 | ₩3,043 | ₩3,189 | +4.37% | 53.6만 |
|---|
| 2026.04.01 | ₩2,882 | ₩3,176 | ₩2,882 | ₩3,109 | +7.87% | 110.1만 |
|---|
| 2026.03.31 | ₩2,749 | ₩2,889 | ₩2,749 | ₩2,842 | +3.40% | 59.2만 |
|---|
| 2026.03.30 | ₩2,709 | ₩2,789 | ₩2,669 | ₩2,709 | 0.00% | 42만 |
|---|
| 2026.03.27 | ₩2,842 | ₩2,842 | ₩2,696 | ₩2,709 | -4.69% | 45.2만 |
|---|
| 2026.03.26 | ₩2,909 | ₩3,036 | ₩2,829 | ₩2,842 | -2.29% | 66.3만 |
|---|
| 2026.03.25 | ₩2,923 | ₩3,029 | ₩2,923 | ₩2,923 | 0.00% | 39.6만 |
|---|
| 2026.03.24 | ₩2,869 | ₩2,909 | ₩2,816 | ₩2,856 | -0.47% | 45.5만 |
|---|
| 2026.03.23 | ₩2,963 | ₩2,989 | ₩2,856 | ₩2,869 | -3.15% | 39.8만 |
|---|
| 2026.03.20 | ₩2,869 | ₩2,916 | ₩2,749 | ₩2,816 | -1.86% | 72.6만 |
|---|
| 2026.03.19 | ₩2,856 | ₩2,943 | ₩2,809 | ₩2,869 | +0.47% | 34.3만 |
|---|
| 2026.03.18 | ₩2,989 | ₩2,989 | ₩2,836 | ₩2,896 | -3.12% | 46.5만 |
|---|
| 2026.03.17 | ₩2,809 | ₩3,069 | ₩2,809 | ₩2,976 | +5.94% | 64만 |
|---|
| 2026.03.16 | ₩2,856 | ₩2,976 | ₩2,856 | ₩2,923 | +2.34% | 35.2만 |
|---|
| 2026.03.13 | ₩2,856 | ₩2,963 | ₩2,762 | ₩2,829 | -0.93% | 98.6만 |
|---|
| 2026.03.12 | ₩2,923 | ₩2,923 | ₩2,802 | ₩2,842 | -2.74% | 49.9만 |
|---|
| 2026.03.11 | ₩3,003 | ₩3,043 | ₩2,909 | ₩3,003 | 0.00% | 50.3만 |
|---|
| 2026.03.10 | ₩2,869 | ₩3,036 | ₩2,820 | ₩3,029 | +5.58% | 80.6만 |
|---|
| 2026.03.09 | ₩2,789 | ₩2,916 | ₩2,722 | ₩2,909 | +4.31% | 86.9만 |
|---|
| 2026.03.06 | ₩2,669 | ₩2,876 | ₩2,576 | ₩2,869 | +7.50% | 106.1만 |
|---|
| 2026.03.05 | ₩3,176 | ₩3,176 | ₩2,736 | ₩2,736 | -13.87% | 160.7만 |
|---|
| 2026.03.04 | ₩3,123 | ₩3,323 | ₩3,120 | ₩3,283 | +5.13% | 53.9만 |
|---|
| 2026.03.03 | ₩3,176 | ₩3,176 | ₩3,049 | ₩3,069 | -3.36% | 44.6만 |
|---|
| 2026.03.02 | ₩3,163 | ₩3,249 | ₩3,111 | ₩3,243 | +2.53% | 51.1만 |
|---|
| 2026.02.27 | ₩3,310 | ₩3,383 | ₩3,283 | ₩3,296 | -0.40% | 37.5만 |
|---|
| 2026.02.26 | ₩3,443 | ₩3,470 | ₩3,263 | ₩3,336 | -3.10% | 58.3만 |
|---|
| 2026.02.25 | ₩3,430 | ₩3,523 | ₩3,416 | ₩3,456 | +0.78% | 87.4만 |
|---|
| 2026.02.24 | ₩3,216 | ₩3,463 | ₩3,203 | ₩3,403 | +5.81% | 84.7만 |
|---|
| 2026.02.23 | ₩3,096 | ₩3,223 | ₩3,016 | ₩3,216 | +3.88% | 55.9만 |
|---|
| 2026.02.20 | ₩3,043 | ₩3,123 | ₩2,989 | ₩3,109 | +2.19% | 48.2만 |
|---|
| 2026.02.19 | ₩3,003 | ₩3,069 | ₩2,969 | ₩3,069 | +2.22% | 36.4만 |
|---|
| 2026.02.18 | ₩2,963 | ₩3,043 | ₩2,936 | ₩3,016 | +1.80% | 32.3만 |
|---|
| 2026.02.17 | ₩2,949 | ₩3,036 | ₩2,889 | ₩2,976 | +0.90% | 32.7만 |
|---|
| 2026.02.13 | ₩2,936 | ₩3,063 | ₩2,936 | ₩2,963 | +0.91% | 47.7만 |
|---|
| 2026.02.12 | ₩2,949 | ₩2,976 | ₩2,842 | ₩2,923 | -0.90% | 44.7만 |
|---|
| 2026.02.11 | ₩3,003 | ₩3,043 | ₩2,923 | ₩2,963 | -1.33% | 43.6만 |
|---|
| 2026.02.10 | ₩2,989 | ₩3,156 | ₩2,963 | ₩3,043 | +1.79% | 57만 |
|---|
| 2026.02.09 | ₩3,043 | ₩3,043 | ₩2,896 | ₩2,989 | -1.75% | 113.7만 |
|---|
| 2026.02.06 | ₩2,976 | ₩3,049 | ₩2,923 | ₩3,009 | +1.12% | 71.1만 |
|---|
| 2026.02.05 | ₩3,163 | ₩3,169 | ₩2,856 | ₩2,882 | -8.86% | 70.9만 |
|---|
| 2026.02.04 | ₩3,350 | ₩3,363 | ₩3,069 | ₩3,189 | -4.78% | 130.6만 |
|---|
| 2026.02.03 | ₩3,423 | ₩3,516 | ₩3,296 | ₩3,363 | -1.75% | 122.5만 |
|---|
| 2026.02.02 | ₩3,310 | ₩3,490 | ₩3,269 | ₩3,390 | +2.42% | 63.1만 |
|---|
| 2026.01.30 | ₩3,470 | ₩3,523 | ₩3,269 | ₩3,323 | -4.23% | 80.6만 |
|---|
| 2026.01.29 | ₩3,443 | ₩3,603 | ₩3,423 | ₩3,510 | +1.94% | 59.4만 |
|---|
| 2026.01.28 | ₩3,496 | ₩3,570 | ₩3,410 | ₩3,430 | -1.91% | 48.2만 |
|---|
| 2026.01.27 | ₩3,443 | ₩3,536 | ₩3,403 | ₩3,456 | +0.39% | 56.4만 |
|---|
| 2026.01.26 | ₩3,430 | ₩3,443 | ₩3,323 | ₩3,416 | -0.39% | 75만 |
|---|
| 2026.01.23 | ₩3,483 | ₩3,510 | ₩3,416 | ₩3,483 | 0.00% | 79.3만 |
|---|
| 2026.01.22 | ₩3,450 | ₩3,603 | ₩3,403 | ₩3,536 | +2.51% | 57.5만 |
|---|
| 2026.01.21 | ₩3,229 | ₩3,510 | ₩3,209 | ₩3,430 | +6.20% | 115만 |
|---|
| 2026.01.20 | ₩3,363 | ₩3,370 | ₩3,149 | ₩3,203 | -4.76% | 162.6만 |
|---|
| 2026.01.16 | ₩3,550 | ₩3,616 | ₩3,383 | ₩3,416 | -3.76% | 142.6만 |
|---|
| 2026.01.15 | ₩3,723 | ₩3,723 | ₩3,523 | ₩3,563 | -4.30% | 67.1만 |
|---|
| 2026.01.14 | ₩3,656 | ₩3,777 | ₩3,630 | ₩3,723 | +1.82% | 91만 |
|---|
| 2026.01.13 | ₩3,523 | ₩3,697 | ₩3,450 | ₩3,670 | +4.17% | 95.2만 |
|---|
| 2026.01.12 | ₩3,777 | ₩3,777 | ₩3,410 | ₩3,523 | -6.71% | 162.8만 |
|---|
| 2026.01.09 | ₩3,763 | ₩3,843 | ₩3,643 | ₩3,750 | -0.35% | 118.5만 |
|---|
| 2026.01.08 | ₩3,616 | ₩3,710 | ₩3,543 | ₩3,710 | +2.58% | 95.6만 |
|---|
| 2026.01.07 | ₩3,483 | ₩3,710 | ₩3,470 | ₩3,616 | +3.83% | 90.4만 |
|---|
| 2026.01.06 | ₩3,430 | ₩3,490 | ₩3,370 | ₩3,470 | +1.17% | 62.6만 |
|---|
| 2026.01.05 | ₩3,336 | ₩3,456 | ₩3,310 | ₩3,430 | +2.80% | 73.2만 |
|---|
| 2026.01.02 | ₩3,256 | ₩3,350 | ₩3,216 | ₩3,323 | +2.05% | 82.6만 |
|---|
| 2025.12.31 | ₩3,323 | ₩3,390 | ₩3,229 | ₩3,243 | -2.41% | 142.6만 |
|---|
| 2025.12.30 | ₩3,336 | ₩3,390 | ₩3,296 | ₩3,323 | -0.40% | 67.3만 |
|---|
| 2025.12.29 | ₩3,403 | ₩3,450 | ₩3,310 | ₩3,323 | -2.35% | 73.5만 |
|---|
| 2025.12.26 | ₩3,536 | ₩3,548 | ₩3,383 | ₩3,456 | -2.26% | 83.9만 |
|---|
| 2025.12.24 | ₩3,390 | ₩3,590 | ₩3,390 | ₩3,563 | +5.12% | 57만 |
|---|
| 2025.12.23 | ₩3,430 | ₩3,483 | ₩3,356 | ₩3,403 | -0.78% | 117.5만 |
|---|
| 2025.12.22 | ₩3,483 | ₩3,536 | ₩3,383 | ₩3,470 | -0.38% | 86.1만 |
|---|
| 2025.12.19 | ₩3,350 | ₩3,483 | ₩3,303 | ₩3,390 | +1.20% | 145.3만 |
|---|
| 2025.12.18 | ₩3,483 | ₩3,550 | ₩3,390 | ₩3,390 | -2.68% | 79.6만 |
|---|
| 2025.12.17 | ₩3,523 | ₩3,630 | ₩3,456 | ₩3,456 | -1.89% | 86.1만 |
|---|
| 2025.12.16 | ₩3,523 | ₩3,583 | ₩3,456 | ₩3,496 | -0.76% | 72.8만 |
|---|
| 2025.12.15 | ₩3,763 | ₩3,763 | ₩3,536 | ₩3,536 | -6.03% | 88.7만 |
|---|
| 2025.12.12 | ₩3,723 | ₩3,790 | ₩3,630 | ₩3,723 | 0.00% | 112.5만 |
|---|
| 2025.12.11 | ₩3,523 | ₩3,783 | ₩3,510 | ₩3,683 | +4.55% | 109.3만 |
|---|
| 2025.12.10 | ₩3,630 | ₩3,650 | ₩3,476 | ₩3,563 | -1.84% | 123.3만 |
|---|
| 2025.12.09 | ₩3,643 | ₩3,763 | ₩3,603 | ₩3,616 | -0.73% | 101.4만 |
|---|
| 2025.12.08 | ₩3,563 | ₩3,763 | ₩3,510 | ₩3,670 | +3.00% | 142.1만 |
|---|
| 2025.12.05 | ₩3,830 | ₩3,830 | ₩3,476 | ₩3,563 | -6.97% | 210.9만 |
|---|
| 2025.12.04 | ₩3,603 | ₩3,630 | ₩3,303 | ₩3,616 | +0.37% | 249.5만 |
|---|
| 2025.12.03 | ₩4,484 | ₩4,524 | ₩2,989 | ₩3,590 | -19.94% | 1018.2만 |
|---|
| 2025.12.02 | ₩5,031 | ₩5,031 | ₩4,497 | ₩4,604 | -8.49% | 192.3만 |
|---|
| 2025.12.01 | ₩5,044 | ₩5,171 | ₩4,918 | ₩5,031 | -0.26% | 85.9만 |
|---|
| 2025.11.28 | ₩5,071 | ₩5,204 | ₩5,071 | ₩5,098 | +0.53% | 64.1만 |
|---|
| 2025.11.26 | ₩5,084 | ₩5,151 | ₩5,011 | ₩5,044 | -0.79% | 84.5만 |
|---|
| 2025.11.25 | ₩5,184 | ₩5,198 | ₩4,898 | ₩5,164 | -0.39% | 87.8만 |
|---|
| 2025.11.24 | ₩5,098 | ₩5,278 | ₩5,071 | ₩5,138 | +0.79% | 150.6만 |
|---|
| 2025.11.21 | ₩5,004 | ₩5,158 | ₩4,891 | ₩5,071 | +1.33% | 118.1만 |
|---|
| 2025.11.20 | ₩5,298 | ₩5,411 | ₩4,978 | ₩5,084 | -4.03% | 100만 |
|---|
| 2025.11.19 | ₩5,338 | ₩5,338 | ₩5,151 | ₩5,191 | -2.75% | 68.2만 |
|---|
| 2025.11.18 | ₩5,418 | ₩5,418 | ₩5,164 | ₩5,298 | -2.22% | 99.6만 |
|---|
| 2025.11.17 | ₩5,485 | ₩5,598 | ₩5,178 | ₩5,351 | -2.43% | 169.9만 |
|---|
| 2025.11.14 | ₩5,543 | ₩5,978 | ₩5,285 | ₩5,351 | -3.47% | 170.7만 |
|---|
| 2025.11.13 | ₩6,432 | ₩6,539 | ₩5,885 | ₩5,992 | -6.85% | 190.4만 |
|---|
| 2025.11.12 | ₩6,205 | ₩6,592 | ₩6,072 | ₩6,499 | +4.73% | 151.4만 |
|---|
| 2025.11.11 | ₩5,818 | ₩6,199 | ₩5,738 | ₩6,165 | +5.96% | 135.1만 |
|---|
| 2025.11.10 | ₩5,325 | ₩5,885 | ₩5,285 | ₩5,818 | +9.27% | 197.7만 |
|---|
| 2025.11.07 | ₩5,245 | ₩5,385 | ₩5,058 | ₩5,191 | -1.02% | 112.8만 |
|---|
| 2025.11.06 | ₩5,204 | ₩5,618 | ₩5,124 | ₩5,311 | +2.05% | 96.6만 |
|---|
| 2025.11.05 | ₩4,871 | ₩5,285 | ₩4,871 | ₩5,164 | +6.03% | 107.9만 |
|---|
| 2025.11.04 | ₩5,138 | ₩5,151 | ₩4,831 | ₩4,831 | -5.97% | 74.8만 |
|---|
| 2025.11.03 | ₩5,218 | ₩5,298 | ₩5,018 | ₩5,271 | +1.02% | 58.8만 |
|---|
| 2025.10.31 | ₩5,098 | ₩5,245 | ₩5,044 | ₩5,164 | +1.31% | 44만 |
|---|
| 2025.10.30 | ₩5,058 | ₩5,184 | ₩4,951 | ₩5,098 | +0.79% | 38.8만 |
|---|
| 2025.10.29 | ₩5,204 | ₩5,258 | ₩5,018 | ₩5,098 | -2.05% | 57.9만 |
|---|
| 2025.10.28 | ₩5,271 | ₩5,445 | ₩5,084 | ₩5,191 | -1.52% | 73.3만 |
|---|
| 2025.10.27 | ₩5,298 | ₩5,418 | ₩5,178 | ₩5,271 | -0.50% | 66.2만 |
|---|
| 2025.10.24 | ₩5,231 | ₩5,338 | ₩5,204 | ₩5,245 | +0.26% | 48.7만 |
|---|
| 2025.10.23 | ₩5,004 | ₩5,224 | ₩4,991 | ₩5,178 | +3.47% | 48.8만 |
|---|
| 2025.10.22 | ₩5,285 | ₩5,405 | ₩4,898 | ₩5,018 | -5.05% | 97.9만 |
|---|
| 2025.10.21 | ₩5,471 | ₩5,471 | ₩5,124 | ₩5,285 | -3.41% | 80.6만 |
|---|
| 2025.10.20 | ₩5,445 | ₩5,525 | ₩5,231 | ₩5,485 | +0.74% | 73.1만 |
|---|
| 2025.10.17 | ₩5,511 | ₩5,565 | ₩5,171 | ₩5,351 | -2.91% | 87.6만 |
|---|
| 2025.10.16 | ₩5,645 | ₩5,938 | ₩5,431 | ₩5,578 | -1.18% | 144만 |
|---|
| 2025.10.15 | ₩5,118 | ₩5,558 | ₩5,018 | ₩5,538 | +8.21% | 87.7만 |
|---|
| 2025.10.14 | ₩5,018 | ₩5,124 | ₩4,924 | ₩5,018 | 0.00% | 77.4만 |
|---|
| 2025.10.13 | ₩5,565 | ₩5,605 | ₩5,018 | ₩5,071 | -8.87% | 167.9만 |
|---|
| 2025.10.10 | ₩5,832 | ₩5,845 | ₩5,378 | ₩5,458 | -6.41% | 124.8만 |
|---|