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 | ₩2,417 | ₩2,443 | ₩2,390 | ₩2,443 | +1.10% | 44.9만 |
| 2026.10.08 | ₩2,417 | ₩2,417 | ₩2,363 | ₩2,417 | 0.00% | 78.5만 |
| 2026.10.07 | ₩2,390 | ₩2,497 | ₩2,370 | ₩2,443 | +2.23% | 56.3만 |
| 2026.10.06 | ₩2,590 | ₩2,617 | ₩2,397 | ₩2,403 | -7.22% | 83.9만 |
| 2026.10.05 | ₩2,537 | ₩2,604 | ₩2,503 | ₩2,590 | +2.11% | 83.9만 |
| 2026.10.02 | ₩2,550 | ₩2,590 | ₩2,503 | ₩2,524 | -1.05% | 47.2만 |
| 2026.10.01 | ₩2,510 | ₩2,537 | ₩2,457 | ₩2,510 | 0.00% | 39.9만 |
| 2026.09.30 | ₩2,524 | ₩2,577 | ₩2,463 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,517 |
| -0.26% |
| 55.2만 |
| 2026.09.29 | ₩2,457 | ₩2,524 | ₩2,437 | ₩2,497 | +1.63% | 44만 |
|---|
| 2026.09.28 | ₩2,524 | ₩2,524 | ₩2,417 | ₩2,443 | -3.17% | 64.8만 |
|---|
| 2026.09.25 | ₩2,550 | ₩2,557 | ₩2,470 | ₩2,510 | -1.57% | 37.8만 |
|---|
| 2026.09.24 | ₩2,537 | ₩2,557 | ₩2,443 | ₩2,524 | -0.53% | 46만 |
|---|
| 2026.09.23 | ₩2,630 | ₩2,630 | ₩2,470 | ₩2,537 | -3.55% | 61.4만 |
|---|
| 2026.09.22 | ₩2,577 | ₩2,664 | ₩2,537 | ₩2,644 | +2.59% | 74.4만 |
|---|
| 2026.09.21 | ₩2,617 | ₩2,630 | ₩2,550 | ₩2,604 | -0.51% | 82.7만 |
|---|
| 2026.09.18 | ₩2,550 | ₩2,617 | ₩2,550 | ₩2,617 | +2.62% | 117.9만 |
|---|
| 2026.09.17 | ₩2,644 | ₩2,697 | ₩2,564 | ₩2,577 | -2.53% | 66.5만 |
|---|
| 2026.09.16 | ₩2,630 | ₩2,680 | ₩2,557 | ₩2,590 | -1.52% | 73.4만 |
|---|
| 2026.09.15 | ₩2,697 | ₩2,697 | ₩2,590 | ₩2,630 | -2.48% | 30.2만 |
|---|
| 2026.09.14 | ₩2,644 | ₩2,724 | ₩2,630 | ₩2,710 | +2.53% | 51.4만 |
|---|
| 2026.09.11 | ₩2,657 | ₩2,670 | ₩2,590 | ₩2,644 | -0.50% | 58.9만 |
|---|
| 2026.09.10 | ₩2,750 | ₩2,750 | ₩2,564 | ₩2,617 | -4.85% | 67.6만 |
|---|
| 2026.09.09 | ₩2,791 | ₩2,869 | ₩2,757 | ₩2,804 | +0.48% | 40.2만 |
|---|
| 2026.09.08 | ₩2,791 | ₩2,844 | ₩2,767 | ₩2,804 | +0.48% | 36.7만 |
|---|
| 2026.09.04 | ₩2,777 | ₩2,864 | ₩2,752 | ₩2,831 | +1.92% | 32.4만 |
|---|
| 2026.09.03 | ₩2,871 | ₩2,892 | ₩2,750 | ₩2,804 | -2.33% | 61만 |
|---|
| 2026.09.02 | ₩2,777 | ₩2,877 | ₩2,737 | ₩2,857 | +2.88% | 56.1만 |
|---|
| 2026.09.01 | ₩2,791 | ₩2,817 | ₩2,697 | ₩2,724 | -2.39% | 75.9만 |
|---|
| 2026.08.31 | ₩2,964 | ₩2,971 | ₩2,804 | ₩2,804 | -5.41% | 50.7만 |
|---|
| 2026.08.28 | ₩3,044 | ₩3,058 | ₩2,897 | ₩2,977 | -2.19% | 52.2만 |
|---|
| 2026.08.27 | ₩3,018 | ₩3,098 | ₩2,991 | ₩3,031 | +0.44% | 45.8만 |
|---|
| 2026.08.26 | ₩2,951 | ₩3,058 | ₩2,884 | ₩3,031 | +2.71% | 49.1만 |
|---|
| 2026.08.25 | ₩2,924 | ₩2,998 | ₩2,917 | ₩2,991 | +2.28% | 41.8만 |
|---|
| 2026.08.24 | ₩2,964 | ₩2,964 | ₩2,844 | ₩2,877 | -2.93% | 34.5만 |
|---|
| 2026.08.21 | ₩2,871 | ₩3,018 | ₩2,871 | ₩2,951 | +2.79% | 65.7만 |
|---|
| 2026.08.20 | ₩2,897 | ₩2,924 | ₩2,777 | ₩2,871 | -0.92% | 113.8만 |
|---|
| 2026.08.19 | ₩2,777 | ₩2,951 | ₩2,777 | ₩2,924 | +5.29% | 82.7만 |
|---|
| 2026.08.18 | ₩2,737 | ₩2,777 | ₩2,697 | ₩2,750 | +0.49% | 47.5만 |
|---|
| 2026.08.17 | ₩2,684 | ₩2,784 | ₩2,684 | ₩2,737 | +1.99% | 39만 |
|---|
| 2026.08.14 | ₩2,684 | ₩2,730 | ₩2,617 | ₩2,697 | +0.50% | 33만 |
|---|
| 2026.08.13 | ₩2,831 | ₩2,831 | ₩2,670 | ₩2,697 | -4.72% | 48.9만 |
|---|
| 2026.08.12 | ₩2,831 | ₩2,857 | ₩2,697 | ₩2,804 | -0.94% | 64.6만 |
|---|
| 2026.08.11 | ₩2,684 | ₩2,804 | ₩2,604 | ₩2,791 | +3.98% | 81.3만 |
|---|
| 2026.08.10 | ₩2,604 | ₩2,697 | ₩2,577 | ₩2,644 | +1.54% | 66.5만 |
|---|
| 2026.08.07 | ₩2,590 | ₩2,650 | ₩2,544 | ₩2,604 | +0.52% | 60만 |
|---|
| 2026.08.06 | ₩2,403 | ₩2,584 | ₩2,350 | ₩2,564 | +6.67% | 74.8만 |
|---|
| 2026.08.05 | ₩2,363 | ₩2,437 | ₩2,350 | ₩2,390 | +1.13% | 38.4만 |
|---|
| 2026.08.04 | ₩2,403 | ₩2,430 | ₩2,317 | ₩2,377 | -1.11% | 91.7만 |
|---|
| 2026.08.03 | ₩2,310 | ₩2,337 | ₩2,236 | ₩2,317 | +0.29% | 42.9만 |
|---|
| 2026.07.31 | ₩2,283 | ₩2,283 | ₩2,163 | ₩2,256 | -1.17% | 62.3만 |
|---|
| 2026.07.30 | ₩2,243 | ₩2,297 | ₩2,203 | ₩2,290 | +2.08% | 53.6만 |
|---|
| 2026.07.29 | ₩2,350 | ₩2,370 | ₩2,190 | ₩2,216 | -5.68% | 87만 |
|---|
| 2026.07.28 | ₩2,350 | ₩2,363 | ₩2,250 | ₩2,350 | 0.00% | 105.9만 |
|---|
| 2026.07.27 | ₩2,363 | ₩2,463 | ₩2,303 | ₩2,310 | -2.26% | 62.5만 |
|---|
| 2026.07.24 | ₩2,443 | ₩2,443 | ₩2,337 | ₩2,350 | -3.83% | 62.3만 |
|---|
| 2026.07.23 | ₩2,417 | ₩2,470 | ₩2,403 | ₩2,457 | +1.66% | 52.4만 |
|---|
| 2026.07.22 | ₩2,483 | ₩2,530 | ₩2,417 | ₩2,443 | -1.61% | 52만 |
|---|
| 2026.07.21 | ₩2,430 | ₩2,510 | ₩2,377 | ₩2,497 | +2.75% | 49만 |
|---|
| 2026.07.20 | ₩2,430 | ₩2,483 | ₩2,363 | ₩2,417 | -0.55% | 69.6만 |
|---|
| 2026.07.17 | ₩2,377 | ₩2,497 | ₩2,377 | ₩2,390 | +0.56% | 70.8만 |
|---|
| 2026.07.16 | ₩2,377 | ₩2,430 | ₩2,350 | ₩2,417 | +1.69% | 85.6만 |
|---|
| 2026.07.15 | ₩2,470 | ₩2,503 | ₩2,377 | ₩2,417 | -2.16% | 84만 |
|---|
| 2026.07.14 | ₩2,524 | ₩2,590 | ₩2,470 | ₩2,483 | -1.59% | 61만 |
|---|
| 2026.07.13 | ₩2,524 | ₩2,641 | ₩2,443 | ₩2,537 | +0.53% | 84.1만 |
|---|
| 2026.07.10 | ₩2,564 | ₩2,588 | ₩2,417 | ₩2,550 | -0.52% | 104.5만 |
|---|
| 2026.07.09 | ₩2,564 | ₩2,597 | ₩2,497 | ₩2,510 | -2.08% | 76.2만 |
|---|
| 2026.07.08 | ₩2,724 | ₩2,804 | ₩2,530 | ₩2,537 | -6.86% | 176만 |
|---|
| 2026.07.07 | ₩2,630 | ₩2,957 | ₩2,584 | ₩2,777 | +5.58% | 220.1만 |
|---|
| 2026.07.06 | ₩2,684 | ₩2,764 | ₩2,577 | ₩2,630 | -1.99% | 179만 |
|---|
| 2026.07.02 | ₩2,443 | ₩2,717 | ₩2,443 | ₩2,684 | +9.84% | 157.4만 |
|---|
| 2026.07.01 | ₩2,470 | ₩2,657 | ₩2,457 | ₩2,457 | -0.54% | 437.5만 |
|---|
| 2026.06.30 | ₩2,363 | ₩2,510 | ₩2,330 | ₩2,470 | +4.52% | 188.3만 |
|---|
| 2026.06.29 | ₩2,337 | ₩2,363 | ₩2,270 | ₩2,337 | 0.00% | 115.5만 |
|---|
| 2026.06.26 | ₩2,270 | ₩2,363 | ₩2,243 | ₩2,283 | +0.59% | 857.9만 |
|---|
| 2026.06.25 | ₩2,497 | ₩2,524 | ₩2,256 | ₩2,270 | -9.09% | 193.2만 |
|---|
| 2026.06.24 | ₩2,163 | ₩2,564 | ₩2,150 | ₩2,483 | +14.81% | 287.2만 |
|---|
| 2026.06.23 | ₩2,150 | ₩2,256 | ₩2,136 | ₩2,150 | 0.00% | 188.2만 |
|---|
| 2026.06.22 | ₩2,243 | ₩2,323 | ₩2,150 | ₩2,150 | -4.17% | 185.3만 |
|---|
| 2026.06.18 | ₩2,270 | ₩2,310 | ₩2,163 | ₩2,216 | -2.35% | 190.9만 |
|---|
| 2026.06.17 | ₩2,270 | ₩2,337 | ₩2,190 | ₩2,230 | -1.76% | 173.3만 |
|---|
| 2026.06.16 | ₩2,297 | ₩2,337 | ₩2,216 | ₩2,243 | -2.33% | 186.7만 |
|---|
| 2026.06.15 | ₩2,390 | ₩2,510 | ₩2,290 | ₩2,297 | -3.91% | 220.6만 |
|---|
| 2026.06.12 | ₩2,470 | ₩2,568 | ₩2,330 | ₩2,337 | -5.41% | 231.2만 |
|---|
| 2026.06.11 | ₩2,457 | ₩2,530 | ₩2,377 | ₩2,430 | -1.09% | 144.6만 |
|---|
| 2026.06.10 | ₩2,537 | ₩2,577 | ₩2,423 | ₩2,470 | -2.63% | 155만 |
|---|
| 2026.06.09 | ₩2,497 | ₩2,590 | ₩2,470 | ₩2,537 | +1.60% | 172만 |
|---|
| 2026.06.08 | ₩2,670 | ₩2,682 | ₩2,463 | ₩2,470 | -7.50% | 111.4만 |
|---|
| 2026.06.05 | ₩2,804 | ₩2,831 | ₩2,617 | ₩2,630 | -6.19% | 102.3만 |
|---|
| 2026.06.04 | ₩2,764 | ₩2,951 | ₩2,764 | ₩2,791 | +0.97% | 63.2만 |
|---|
| 2026.06.03 | ₩2,911 | ₩2,911 | ₩2,764 | ₩2,804 | -3.67% | 84.9만 |
|---|
| 2026.06.02 | ₩3,018 | ₩3,031 | ₩2,897 | ₩2,911 | -3.54% | 137.3만 |
|---|
| 2026.06.01 | ₩2,964 | ₩3,084 | ₩2,924 | ₩3,018 | +1.80% | 99.4만 |
|---|
| 2026.05.29 | ₩3,078 | ₩3,111 | ₩2,911 | ₩2,964 | -3.69% | 216.6만 |
|---|
| 2026.05.28 | ₩3,084 | ₩3,084 | ₩2,937 | ₩3,004 | -2.60% | 119.8만 |
|---|
| 2026.05.27 | ₩3,111 | ₩3,278 | ₩3,044 | ₩3,084 | -0.86% | 189.5만 |
|---|
| 2026.05.26 | ₩3,171 | ₩3,325 | ₩3,084 | ₩3,111 | -1.89% | 267.6만 |
|---|
| 2026.05.22 | ₩4,019 | ₩4,104 | ₩3,004 | ₩3,044 | -24.25% | 838.2만 |
|---|
| 2026.05.21 | ₩4,713 | ₩5,207 | ₩4,640 | ₩4,740 | +0.57% | 528.6만 |
|---|
| 2026.05.20 | ₩3,952 | ₩5,301 | ₩3,952 | ₩4,807 | +21.62% | 794.3만 |
|---|
| 2026.05.19 | ₩3,458 | ₩4,026 | ₩3,338 | ₩4,006 | +15.83% | 189.9만 |
|---|
| 2026.05.18 | ₩3,685 | ₩3,719 | ₩3,405 | ₩3,445 | -6.52% | 67.9만 |
|---|
| 2026.05.15 | ₩3,765 | ₩3,792 | ₩3,605 | ₩3,672 | -2.48% | 62.6만 |
|---|
| 2026.05.14 | ₩3,845 | ₩3,952 | ₩3,725 | ₩3,819 | -0.69% | 57.8만 |
|---|
| 2026.05.13 | ₩3,765 | ₩3,832 | ₩3,739 | ₩3,819 | +1.42% | 50.4만 |
|---|
| 2026.05.12 | ₩3,912 | ₩3,913 | ₩3,645 | ₩3,779 | -3.41% | 66.9만 |
|---|
| 2026.05.11 | ₩4,059 | ₩4,246 | ₩3,899 | ₩3,925 | -3.29% | 123.8만 |
|---|
| 2026.05.08 | ₩3,632 | ₩4,206 | ₩3,605 | ₩3,992 | +9.93% | 166.3만 |
|---|
| 2026.05.07 | ₩3,698 | ₩3,725 | ₩3,245 | ₩3,632 | -1.81% | 192.8만 |
|---|
| 2026.05.06 | ₩3,912 | ₩3,966 | ₩3,765 | ₩3,765 | -3.75% | 99.3만 |
|---|
| 2026.05.05 | ₩3,638 | ₩3,852 | ₩3,625 | ₩3,832 | +5.32% | 86.6만 |
|---|
| 2026.05.04 | ₩3,471 | ₩3,698 | ₩3,445 | ₩3,605 | +3.85% | 81.1만 |
|---|
| 2026.05.01 | ₩3,538 | ₩3,538 | ₩3,385 | ₩3,471 | -1.89% | 75.8만 |
|---|
| 2026.04.30 | ₩3,471 | ₩3,565 | ₩3,405 | ₩3,538 | +1.92% | 56.9만 |
|---|
| 2026.04.29 | ₩3,658 | ₩3,658 | ₩3,405 | ₩3,431 | -6.20% | 57.3만 |
|---|
| 2026.04.28 | ₩3,872 | ₩3,925 | ₩3,585 | ₩3,605 | -6.90% | 69.8만 |
|---|
| 2026.04.27 | ₩3,966 | ₩4,119 | ₩3,832 | ₩3,899 | -1.68% | 68.9만 |
|---|
| 2026.04.24 | ₩4,152 | ₩4,152 | ₩3,839 | ₩3,966 | -4.50% | 101.8만 |
|---|
| 2026.04.23 | ₩4,473 | ₩4,580 | ₩4,066 | ₩4,139 | -7.46% | 104.8만 |
|---|
| 2026.04.22 | ₩4,273 | ₩4,553 | ₩4,246 | ₩4,473 | +4.69% | 119만 |
|---|
| 2026.04.21 | ₩4,086 | ₩4,266 | ₩3,945 | ₩4,206 | +2.94% | 109만 |
|---|
| 2026.04.20 | ₩4,059 | ₩4,226 | ₩3,986 | ₩4,072 | +0.33% | 69.3만 |
|---|
| 2026.04.17 | ₩3,979 | ₩4,126 | ₩3,966 | ₩4,086 | +2.68% | 99.8만 |
|---|
| 2026.04.16 | ₩3,832 | ₩3,952 | ₩3,785 | ₩3,899 | +1.74% | 84.1만 |
|---|
| 2026.04.15 | ₩3,565 | ₩3,832 | ₩3,552 | ₩3,832 | +7.49% | 80.5만 |
|---|
| 2026.04.14 | ₩3,672 | ₩3,672 | ₩3,471 | ₩3,552 | -3.27% | 115.7만 |
|---|
| 2026.04.13 | ₩3,418 | ₩3,632 | ₩3,365 | ₩3,632 | +6.25% | 73만 |
|---|
| 2026.04.10 | ₩3,471 | ₩3,552 | ₩3,405 | ₩3,418 | -1.54% | 87.7만 |
|---|
| 2026.04.09 | ₩3,338 | ₩3,471 | ₩3,204 | ₩3,445 | +3.20% | 86.9만 |
|---|
| 2026.04.08 | ₩3,405 | ₩3,492 | ₩3,265 | ₩3,338 | -1.96% | 99.1만 |
|---|
| 2026.04.07 | ₩3,298 | ₩3,365 | ₩3,138 | ₩3,271 | -0.81% | 58.1만 |
|---|
| 2026.04.06 | ₩3,231 | ₩3,405 | ₩3,231 | ₩3,338 | +3.31% | 61.7만 |
|---|
| 2026.04.02 | ₩3,058 | ₩3,325 | ₩3,044 | ₩3,191 | +4.37% | 53.6만 |
|---|
| 2026.04.01 | ₩2,884 | ₩3,178 | ₩2,884 | ₩3,111 | +7.87% | 110.1만 |
|---|
| 2026.03.31 | ₩2,750 | ₩2,891 | ₩2,750 | ₩2,844 | +3.40% | 59.2만 |
|---|
| 2026.03.30 | ₩2,710 | ₩2,791 | ₩2,670 | ₩2,710 | 0.00% | 42만 |
|---|
| 2026.03.27 | ₩2,844 | ₩2,844 | ₩2,697 | ₩2,710 | -4.69% | 45.2만 |
|---|
| 2026.03.26 | ₩2,911 | ₩3,038 | ₩2,831 | ₩2,844 | -2.29% | 66.3만 |
|---|
| 2026.03.25 | ₩2,924 | ₩3,031 | ₩2,924 | ₩2,924 | 0.00% | 39.6만 |
|---|
| 2026.03.24 | ₩2,871 | ₩2,911 | ₩2,817 | ₩2,857 | -0.47% | 45.5만 |
|---|
| 2026.03.23 | ₩2,964 | ₩2,991 | ₩2,857 | ₩2,871 | -3.15% | 39.8만 |
|---|
| 2026.03.20 | ₩2,871 | ₩2,917 | ₩2,750 | ₩2,817 | -1.86% | 72.6만 |
|---|
| 2026.03.19 | ₩2,857 | ₩2,944 | ₩2,811 | ₩2,871 | +0.47% | 34.3만 |
|---|
| 2026.03.18 | ₩2,991 | ₩2,991 | ₩2,837 | ₩2,897 | -3.12% | 46.5만 |
|---|
| 2026.03.17 | ₩2,811 | ₩3,071 | ₩2,811 | ₩2,977 | +5.94% | 64만 |
|---|
| 2026.03.16 | ₩2,857 | ₩2,977 | ₩2,857 | ₩2,924 | +2.34% | 35.2만 |
|---|
| 2026.03.13 | ₩2,857 | ₩2,964 | ₩2,764 | ₩2,831 | -0.93% | 98.6만 |
|---|
| 2026.03.12 | ₩2,924 | ₩2,924 | ₩2,804 | ₩2,844 | -2.74% | 49.9만 |
|---|
| 2026.03.11 | ₩3,004 | ₩3,044 | ₩2,911 | ₩3,004 | 0.00% | 50.3만 |
|---|
| 2026.03.10 | ₩2,871 | ₩3,038 | ₩2,821 | ₩3,031 | +5.58% | 80.6만 |
|---|
| 2026.03.09 | ₩2,791 | ₩2,917 | ₩2,724 | ₩2,911 | +4.31% | 86.9만 |
|---|
| 2026.03.06 | ₩2,670 | ₩2,877 | ₩2,577 | ₩2,871 | +7.50% | 106.1만 |
|---|
| 2026.03.05 | ₩3,178 | ₩3,178 | ₩2,737 | ₩2,737 | -13.87% | 160.7만 |
|---|
| 2026.03.04 | ₩3,124 | ₩3,325 | ₩3,122 | ₩3,285 | +5.13% | 53.9만 |
|---|
| 2026.03.03 | ₩3,178 | ₩3,178 | ₩3,051 | ₩3,071 | -3.36% | 44.6만 |
|---|
| 2026.03.02 | ₩3,164 | ₩3,251 | ₩3,112 | ₩3,245 | +2.53% | 51.1만 |
|---|
| 2026.02.27 | ₩3,311 | ₩3,385 | ₩3,285 | ₩3,298 | -0.40% | 37.5만 |
|---|
| 2026.02.26 | ₩3,445 | ₩3,471 | ₩3,265 | ₩3,338 | -3.10% | 58.3만 |
|---|
| 2026.02.25 | ₩3,431 | ₩3,525 | ₩3,418 | ₩3,458 | +0.78% | 87.4만 |
|---|
| 2026.02.24 | ₩3,218 | ₩3,465 | ₩3,204 | ₩3,405 | +5.81% | 84.7만 |
|---|
| 2026.02.23 | ₩3,098 | ₩3,224 | ₩3,018 | ₩3,218 | +3.88% | 55.9만 |
|---|
| 2026.02.20 | ₩3,044 | ₩3,124 | ₩2,991 | ₩3,111 | +2.19% | 48.2만 |
|---|
| 2026.02.19 | ₩3,004 | ₩3,071 | ₩2,971 | ₩3,071 | +2.22% | 36.4만 |
|---|
| 2026.02.18 | ₩2,964 | ₩3,044 | ₩2,937 | ₩3,018 | +1.80% | 32.3만 |
|---|
| 2026.02.17 | ₩2,951 | ₩3,038 | ₩2,891 | ₩2,977 | +0.90% | 32.7만 |
|---|
| 2026.02.13 | ₩2,937 | ₩3,064 | ₩2,937 | ₩2,964 | +0.91% | 47.7만 |
|---|
| 2026.02.12 | ₩2,951 | ₩2,977 | ₩2,844 | ₩2,924 | -0.90% | 44.7만 |
|---|
| 2026.02.11 | ₩3,004 | ₩3,044 | ₩2,924 | ₩2,964 | -1.33% | 43.6만 |
|---|
| 2026.02.10 | ₩2,991 | ₩3,158 | ₩2,964 | ₩3,044 | +1.79% | 57만 |
|---|
| 2026.02.09 | ₩3,044 | ₩3,044 | ₩2,897 | ₩2,991 | -1.75% | 113.7만 |
|---|
| 2026.02.06 | ₩2,977 | ₩3,051 | ₩2,924 | ₩3,011 | +1.12% | 71.1만 |
|---|
| 2026.02.05 | ₩3,164 | ₩3,171 | ₩2,857 | ₩2,884 | -8.86% | 70.9만 |
|---|
| 2026.02.04 | ₩3,351 | ₩3,365 | ₩3,071 | ₩3,191 | -4.78% | 130.6만 |
|---|
| 2026.02.03 | ₩3,425 | ₩3,518 | ₩3,298 | ₩3,365 | -1.75% | 122.5만 |
|---|
| 2026.02.02 | ₩3,311 | ₩3,492 | ₩3,271 | ₩3,391 | +2.42% | 63.1만 |
|---|
| 2026.01.30 | ₩3,471 | ₩3,525 | ₩3,271 | ₩3,325 | -4.23% | 80.6만 |
|---|
| 2026.01.29 | ₩3,445 | ₩3,605 | ₩3,425 | ₩3,512 | +1.94% | 59.4만 |
|---|
| 2026.01.28 | ₩3,498 | ₩3,572 | ₩3,411 | ₩3,431 | -1.91% | 48.2만 |
|---|
| 2026.01.27 | ₩3,445 | ₩3,538 | ₩3,405 | ₩3,458 | +0.39% | 56.4만 |
|---|
| 2026.01.26 | ₩3,431 | ₩3,445 | ₩3,325 | ₩3,418 | -0.39% | 75만 |
|---|
| 2026.01.23 | ₩3,485 | ₩3,512 | ₩3,418 | ₩3,485 | 0.00% | 79.3만 |
|---|
| 2026.01.22 | ₩3,451 | ₩3,605 | ₩3,405 | ₩3,538 | +2.51% | 57.5만 |
|---|
| 2026.01.21 | ₩3,231 | ₩3,512 | ₩3,211 | ₩3,431 | +6.20% | 115만 |
|---|
| 2026.01.20 | ₩3,365 | ₩3,371 | ₩3,151 | ₩3,204 | -4.76% | 162.6만 |
|---|
| 2026.01.16 | ₩3,552 | ₩3,618 | ₩3,385 | ₩3,418 | -3.76% | 142.6만 |
|---|
| 2026.01.15 | ₩3,725 | ₩3,725 | ₩3,525 | ₩3,565 | -4.30% | 67.1만 |
|---|
| 2026.01.14 | ₩3,658 | ₩3,779 | ₩3,632 | ₩3,725 | +1.82% | 91만 |
|---|
| 2026.01.13 | ₩3,525 | ₩3,698 | ₩3,451 | ₩3,672 | +4.17% | 95.2만 |
|---|
| 2026.01.12 | ₩3,779 | ₩3,779 | ₩3,411 | ₩3,525 | -6.71% | 162.8만 |
|---|
| 2026.01.09 | ₩3,765 | ₩3,845 | ₩3,645 | ₩3,752 | -0.35% | 118.5만 |
|---|
| 2026.01.08 | ₩3,618 | ₩3,712 | ₩3,545 | ₩3,712 | +2.58% | 95.6만 |
|---|
| 2026.01.07 | ₩3,485 | ₩3,712 | ₩3,471 | ₩3,618 | +3.83% | 90.4만 |
|---|
| 2026.01.06 | ₩3,431 | ₩3,492 | ₩3,371 | ₩3,471 | +1.17% | 62.6만 |
|---|
| 2026.01.05 | ₩3,338 | ₩3,458 | ₩3,311 | ₩3,431 | +2.80% | 73.2만 |
|---|
| 2026.01.02 | ₩3,258 | ₩3,351 | ₩3,218 | ₩3,325 | +2.05% | 82.6만 |
|---|
| 2025.12.31 | ₩3,325 | ₩3,391 | ₩3,231 | ₩3,245 | -2.41% | 142.6만 |
|---|
| 2025.12.30 | ₩3,338 | ₩3,391 | ₩3,298 | ₩3,325 | -0.40% | 67.3만 |
|---|
| 2025.12.29 | ₩3,405 | ₩3,451 | ₩3,311 | ₩3,325 | -2.35% | 73.5만 |
|---|
| 2025.12.26 | ₩3,538 | ₩3,550 | ₩3,385 | ₩3,458 | -2.26% | 83.9만 |
|---|
| 2025.12.24 | ₩3,391 | ₩3,592 | ₩3,391 | ₩3,565 | +5.12% | 57만 |
|---|
| 2025.12.23 | ₩3,431 | ₩3,485 | ₩3,358 | ₩3,405 | -0.78% | 117.5만 |
|---|
| 2025.12.22 | ₩3,485 | ₩3,538 | ₩3,385 | ₩3,471 | -0.38% | 86.1만 |
|---|
| 2025.12.19 | ₩3,351 | ₩3,485 | ₩3,305 | ₩3,391 | +1.20% | 145.3만 |
|---|
| 2025.12.18 | ₩3,485 | ₩3,552 | ₩3,391 | ₩3,391 | -2.68% | 79.6만 |
|---|
| 2025.12.17 | ₩3,525 | ₩3,632 | ₩3,458 | ₩3,458 | -1.89% | 86.1만 |
|---|
| 2025.12.16 | ₩3,525 | ₩3,585 | ₩3,458 | ₩3,498 | -0.76% | 72.8만 |
|---|
| 2025.12.15 | ₩3,765 | ₩3,765 | ₩3,538 | ₩3,538 | -6.03% | 88.7만 |
|---|
| 2025.12.12 | ₩3,725 | ₩3,792 | ₩3,632 | ₩3,725 | 0.00% | 112.5만 |
|---|
| 2025.12.11 | ₩3,525 | ₩3,785 | ₩3,512 | ₩3,685 | +4.55% | 109.3만 |
|---|
| 2025.12.10 | ₩3,632 | ₩3,652 | ₩3,478 | ₩3,565 | -1.84% | 123.3만 |
|---|
| 2025.12.09 | ₩3,645 | ₩3,765 | ₩3,605 | ₩3,618 | -0.73% | 101.4만 |
|---|
| 2025.12.08 | ₩3,565 | ₩3,765 | ₩3,512 | ₩3,672 | +3.00% | 142.1만 |
|---|
| 2025.12.05 | ₩3,832 | ₩3,832 | ₩3,478 | ₩3,565 | -6.97% | 210.9만 |
|---|
| 2025.12.04 | ₩3,605 | ₩3,632 | ₩3,305 | ₩3,618 | +0.37% | 249.5만 |
|---|
| 2025.12.03 | ₩4,486 | ₩4,526 | ₩2,991 | ₩3,592 | -19.94% | 1018.2만 |
|---|
| 2025.12.02 | ₩5,034 | ₩5,034 | ₩4,500 | ₩4,606 | -8.49% | 192.3만 |
|---|
| 2025.12.01 | ₩5,047 | ₩5,174 | ₩4,920 | ₩5,034 | -0.26% | 85.9만 |
|---|
| 2025.11.28 | ₩5,074 | ₩5,207 | ₩5,074 | ₩5,100 | +0.53% | 64.1만 |
|---|
| 2025.11.26 | ₩5,087 | ₩5,154 | ₩5,014 | ₩5,047 | -0.79% | 84.5만 |
|---|
| 2025.11.25 | ₩5,187 | ₩5,201 | ₩4,900 | ₩5,167 | -0.39% | 87.8만 |
|---|
| 2025.11.24 | ₩5,100 | ₩5,281 | ₩5,074 | ₩5,140 | +0.79% | 150.6만 |
|---|
| 2025.11.21 | ₩5,007 | ₩5,161 | ₩4,893 | ₩5,074 | +1.33% | 118.1만 |
|---|
| 2025.11.20 | ₩5,301 | ₩5,414 | ₩4,980 | ₩5,087 | -4.03% | 100만 |
|---|
| 2025.11.19 | ₩5,341 | ₩5,341 | ₩5,154 | ₩5,194 | -2.75% | 68.2만 |
|---|
| 2025.11.18 | ₩5,421 | ₩5,421 | ₩5,167 | ₩5,301 | -2.22% | 99.6만 |
|---|
| 2025.11.17 | ₩5,488 | ₩5,601 | ₩5,181 | ₩5,354 | -2.43% | 169.9만 |
|---|
| 2025.11.14 | ₩5,546 | ₩5,982 | ₩5,287 | ₩5,354 | -3.47% | 170.7만 |
|---|
| 2025.11.13 | ₩6,436 | ₩6,542 | ₩5,888 | ₩5,995 | -6.85% | 190.4만 |
|---|
| 2025.11.12 | ₩6,209 | ₩6,596 | ₩6,075 | ₩6,502 | +4.73% | 151.4만 |
|---|
| 2025.11.11 | ₩5,821 | ₩6,202 | ₩5,741 | ₩6,169 | +5.96% | 135.1만 |
|---|
| 2025.11.10 | ₩5,327 | ₩5,888 | ₩5,287 | ₩5,821 | +9.27% | 197.7만 |
|---|
| 2025.11.07 | ₩5,247 | ₩5,387 | ₩5,060 | ₩5,194 | -1.02% | 112.8만 |
|---|
| 2025.11.06 | ₩5,207 | ₩5,621 | ₩5,127 | ₩5,314 | +2.05% | 96.6만 |
|---|
| 2025.11.05 | ₩4,873 | ₩5,287 | ₩4,873 | ₩5,167 | +6.03% | 107.9만 |
|---|
| 2025.11.04 | ₩5,140 | ₩5,154 | ₩4,833 | ₩4,833 | -5.97% | 74.8만 |
|---|
| 2025.11.03 | ₩5,221 | ₩5,301 | ₩5,020 | ₩5,274 | +1.02% | 58.8만 |
|---|
| 2025.10.31 | ₩5,100 | ₩5,247 | ₩5,047 | ₩5,167 | +1.31% | 44만 |
|---|
| 2025.10.30 | ₩5,060 | ₩5,187 | ₩4,954 | ₩5,100 | +0.79% | 38.8만 |
|---|
| 2025.10.29 | ₩5,207 | ₩5,261 | ₩5,020 | ₩5,100 | -2.05% | 57.9만 |
|---|
| 2025.10.28 | ₩5,274 | ₩5,448 | ₩5,087 | ₩5,194 | -1.52% | 73.3만 |
|---|
| 2025.10.27 | ₩5,301 | ₩5,421 | ₩5,181 | ₩5,274 | -0.50% | 66.2만 |
|---|
| 2025.10.24 | ₩5,234 | ₩5,341 | ₩5,207 | ₩5,247 | +0.26% | 48.7만 |
|---|
| 2025.10.23 | ₩5,007 | ₩5,227 | ₩4,994 | ₩5,181 | +3.47% | 48.8만 |
|---|
| 2025.10.22 | ₩5,287 | ₩5,408 | ₩4,900 | ₩5,020 | -5.05% | 97.9만 |
|---|
| 2025.10.21 | ₩5,474 | ₩5,474 | ₩5,127 | ₩5,287 | -3.41% | 80.6만 |
|---|
| 2025.10.20 | ₩5,448 | ₩5,528 | ₩5,234 | ₩5,488 | +0.74% | 73.1만 |
|---|
| 2025.10.17 | ₩5,514 | ₩5,568 | ₩5,174 | ₩5,354 | -2.91% | 87.6만 |
|---|
| 2025.10.16 | ₩5,648 | ₩5,942 | ₩5,434 | ₩5,581 | -1.18% | 144만 |
|---|
| 2025.10.15 | ₩5,120 | ₩5,561 | ₩5,020 | ₩5,541 | +8.21% | 87.7만 |
|---|
| 2025.10.14 | ₩5,020 | ₩5,127 | ₩4,927 | ₩5,020 | 0.00% | 77.4만 |
|---|
| 2025.10.13 | ₩5,568 | ₩5,608 | ₩5,020 | ₩5,074 | -8.87% | 167.9만 |
|---|
| 2025.10.10 | ₩5,835 | ₩5,848 | ₩5,381 | ₩5,461 | -6.41% | 124.8만 |
|---|