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 | ₩2,418 | ₩2,445 | ₩2,391 | ₩2,445 | +1.10% | 44.9만 |
| 2026.10.08 | ₩2,418 | ₩2,418 | ₩2,365 | ₩2,418 | 0.00% | 78.5만 |
| 2026.10.07 | ₩2,391 | ₩2,498 | ₩2,371 | ₩2,445 | +2.23% | 56.3만 |
| 2026.10.06 | ₩2,592 | ₩2,619 | ₩2,398 | ₩2,405 | -7.22% | 83.9만 |
| 2026.10.05 | ₩2,538 | ₩2,605 | ₩2,505 | ₩2,592 | +2.11% | 83.9만 |
| 2026.10.02 | ₩2,552 | ₩2,592 | ₩2,505 | ₩2,525 | -1.05% | 47.2만 |
| 2026.10.01 | ₩2,512 | ₩2,538 | ₩2,458 | ₩2,512 | 0.00% | 39.9만 |
| 2026.09.30 | ₩2,525 | ₩2,578 | ₩2,465 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,518 |
| -0.26% |
| 55.2만 |
| 2026.09.29 | ₩2,458 | ₩2,525 | ₩2,438 | ₩2,498 | +1.63% | 44만 |
|---|
| 2026.09.28 | ₩2,525 | ₩2,525 | ₩2,418 | ₩2,445 | -3.17% | 64.8만 |
|---|
| 2026.09.25 | ₩2,552 | ₩2,558 | ₩2,472 | ₩2,512 | -1.57% | 37.8만 |
|---|
| 2026.09.24 | ₩2,538 | ₩2,558 | ₩2,445 | ₩2,525 | -0.53% | 46만 |
|---|
| 2026.09.23 | ₩2,632 | ₩2,632 | ₩2,472 | ₩2,538 | -3.55% | 61.4만 |
|---|
| 2026.09.22 | ₩2,578 | ₩2,665 | ₩2,538 | ₩2,645 | +2.59% | 74.4만 |
|---|
| 2026.09.21 | ₩2,619 | ₩2,632 | ₩2,552 | ₩2,605 | -0.51% | 82.7만 |
|---|
| 2026.09.18 | ₩2,552 | ₩2,619 | ₩2,552 | ₩2,619 | +2.62% | 117.9만 |
|---|
| 2026.09.17 | ₩2,645 | ₩2,699 | ₩2,565 | ₩2,578 | -2.53% | 66.5만 |
|---|
| 2026.09.16 | ₩2,632 | ₩2,681 | ₩2,558 | ₩2,592 | -1.52% | 73.4만 |
|---|
| 2026.09.15 | ₩2,699 | ₩2,699 | ₩2,592 | ₩2,632 | -2.48% | 30.2만 |
|---|
| 2026.09.14 | ₩2,645 | ₩2,725 | ₩2,632 | ₩2,712 | +2.53% | 51.4만 |
|---|
| 2026.09.11 | ₩2,659 | ₩2,672 | ₩2,592 | ₩2,645 | -0.50% | 58.9만 |
|---|
| 2026.09.10 | ₩2,752 | ₩2,752 | ₩2,565 | ₩2,619 | -4.85% | 67.6만 |
|---|
| 2026.09.09 | ₩2,792 | ₩2,871 | ₩2,759 | ₩2,806 | +0.48% | 40.2만 |
|---|
| 2026.09.08 | ₩2,792 | ₩2,846 | ₩2,768 | ₩2,806 | +0.48% | 36.7만 |
|---|
| 2026.09.04 | ₩2,779 | ₩2,866 | ₩2,753 | ₩2,832 | +1.92% | 32.4만 |
|---|
| 2026.09.03 | ₩2,872 | ₩2,894 | ₩2,752 | ₩2,806 | -2.33% | 61만 |
|---|
| 2026.09.02 | ₩2,779 | ₩2,879 | ₩2,739 | ₩2,859 | +2.88% | 56.1만 |
|---|
| 2026.09.01 | ₩2,792 | ₩2,819 | ₩2,699 | ₩2,725 | -2.39% | 75.9만 |
|---|
| 2026.08.31 | ₩2,966 | ₩2,973 | ₩2,806 | ₩2,806 | -5.41% | 50.7만 |
|---|
| 2026.08.28 | ₩3,046 | ₩3,059 | ₩2,899 | ₩2,979 | -2.19% | 52.2만 |
|---|
| 2026.08.27 | ₩3,019 | ₩3,099 | ₩2,993 | ₩3,033 | +0.44% | 45.8만 |
|---|
| 2026.08.26 | ₩2,953 | ₩3,059 | ₩2,886 | ₩3,033 | +2.71% | 49.1만 |
|---|
| 2026.08.25 | ₩2,926 | ₩2,999 | ₩2,919 | ₩2,993 | +2.28% | 41.8만 |
|---|
| 2026.08.24 | ₩2,966 | ₩2,966 | ₩2,846 | ₩2,879 | -2.93% | 34.5만 |
|---|
| 2026.08.21 | ₩2,872 | ₩3,019 | ₩2,872 | ₩2,953 | +2.79% | 65.7만 |
|---|
| 2026.08.20 | ₩2,899 | ₩2,926 | ₩2,779 | ₩2,872 | -0.92% | 113.8만 |
|---|
| 2026.08.19 | ₩2,779 | ₩2,953 | ₩2,779 | ₩2,926 | +5.29% | 82.7만 |
|---|
| 2026.08.18 | ₩2,739 | ₩2,779 | ₩2,699 | ₩2,752 | +0.49% | 47.5만 |
|---|
| 2026.08.17 | ₩2,685 | ₩2,786 | ₩2,685 | ₩2,739 | +1.99% | 39만 |
|---|
| 2026.08.14 | ₩2,685 | ₩2,732 | ₩2,619 | ₩2,699 | +0.50% | 33만 |
|---|
| 2026.08.13 | ₩2,832 | ₩2,832 | ₩2,672 | ₩2,699 | -4.72% | 48.9만 |
|---|
| 2026.08.12 | ₩2,832 | ₩2,859 | ₩2,699 | ₩2,806 | -0.94% | 64.6만 |
|---|
| 2026.08.11 | ₩2,685 | ₩2,806 | ₩2,605 | ₩2,792 | +3.98% | 81.3만 |
|---|
| 2026.08.10 | ₩2,605 | ₩2,699 | ₩2,578 | ₩2,645 | +1.54% | 66.5만 |
|---|
| 2026.08.07 | ₩2,592 | ₩2,652 | ₩2,545 | ₩2,605 | +0.52% | 60만 |
|---|
| 2026.08.06 | ₩2,405 | ₩2,585 | ₩2,351 | ₩2,565 | +6.67% | 74.8만 |
|---|
| 2026.08.05 | ₩2,365 | ₩2,438 | ₩2,351 | ₩2,391 | +1.13% | 38.4만 |
|---|
| 2026.08.04 | ₩2,405 | ₩2,431 | ₩2,318 | ₩2,378 | -1.11% | 91.7만 |
|---|
| 2026.08.03 | ₩2,311 | ₩2,338 | ₩2,238 | ₩2,318 | +0.29% | 42.9만 |
|---|
| 2026.07.31 | ₩2,285 | ₩2,285 | ₩2,164 | ₩2,258 | -1.17% | 62.3만 |
|---|
| 2026.07.30 | ₩2,244 | ₩2,298 | ₩2,204 | ₩2,291 | +2.08% | 53.6만 |
|---|
| 2026.07.29 | ₩2,351 | ₩2,371 | ₩2,191 | ₩2,218 | -5.68% | 87만 |
|---|
| 2026.07.28 | ₩2,351 | ₩2,365 | ₩2,251 | ₩2,351 | 0.00% | 105.9만 |
|---|
| 2026.07.27 | ₩2,365 | ₩2,465 | ₩2,305 | ₩2,311 | -2.26% | 62.5만 |
|---|
| 2026.07.24 | ₩2,445 | ₩2,445 | ₩2,338 | ₩2,351 | -3.83% | 62.3만 |
|---|
| 2026.07.23 | ₩2,418 | ₩2,472 | ₩2,405 | ₩2,458 | +1.66% | 52.4만 |
|---|
| 2026.07.22 | ₩2,485 | ₩2,532 | ₩2,418 | ₩2,445 | -1.61% | 52만 |
|---|
| 2026.07.21 | ₩2,431 | ₩2,512 | ₩2,378 | ₩2,498 | +2.75% | 49만 |
|---|
| 2026.07.20 | ₩2,431 | ₩2,485 | ₩2,365 | ₩2,418 | -0.55% | 69.6만 |
|---|
| 2026.07.17 | ₩2,378 | ₩2,498 | ₩2,378 | ₩2,391 | +0.56% | 70.8만 |
|---|
| 2026.07.16 | ₩2,378 | ₩2,431 | ₩2,351 | ₩2,418 | +1.69% | 85.6만 |
|---|
| 2026.07.15 | ₩2,472 | ₩2,505 | ₩2,378 | ₩2,418 | -2.16% | 84만 |
|---|
| 2026.07.14 | ₩2,525 | ₩2,592 | ₩2,472 | ₩2,485 | -1.59% | 61만 |
|---|
| 2026.07.13 | ₩2,525 | ₩2,643 | ₩2,445 | ₩2,538 | +0.53% | 84.1만 |
|---|
| 2026.07.10 | ₩2,565 | ₩2,589 | ₩2,418 | ₩2,552 | -0.52% | 104.5만 |
|---|
| 2026.07.09 | ₩2,565 | ₩2,598 | ₩2,498 | ₩2,512 | -2.08% | 76.2만 |
|---|
| 2026.07.08 | ₩2,725 | ₩2,806 | ₩2,532 | ₩2,538 | -6.86% | 176만 |
|---|
| 2026.07.07 | ₩2,632 | ₩2,959 | ₩2,585 | ₩2,779 | +5.58% | 220.1만 |
|---|
| 2026.07.06 | ₩2,685 | ₩2,765 | ₩2,578 | ₩2,632 | -1.99% | 179만 |
|---|
| 2026.07.02 | ₩2,445 | ₩2,719 | ₩2,445 | ₩2,685 | +9.84% | 157.4만 |
|---|
| 2026.07.01 | ₩2,472 | ₩2,659 | ₩2,458 | ₩2,458 | -0.54% | 437.5만 |
|---|
| 2026.06.30 | ₩2,365 | ₩2,512 | ₩2,331 | ₩2,472 | +4.52% | 188.3만 |
|---|
| 2026.06.29 | ₩2,338 | ₩2,365 | ₩2,271 | ₩2,338 | 0.00% | 115.5만 |
|---|
| 2026.06.26 | ₩2,271 | ₩2,365 | ₩2,244 | ₩2,285 | +0.59% | 857.9만 |
|---|
| 2026.06.25 | ₩2,498 | ₩2,525 | ₩2,258 | ₩2,271 | -9.09% | 193.2만 |
|---|
| 2026.06.24 | ₩2,164 | ₩2,565 | ₩2,151 | ₩2,485 | +14.81% | 287.2만 |
|---|
| 2026.06.23 | ₩2,151 | ₩2,258 | ₩2,138 | ₩2,151 | 0.00% | 188.2만 |
|---|
| 2026.06.22 | ₩2,244 | ₩2,325 | ₩2,151 | ₩2,151 | -4.17% | 185.3만 |
|---|
| 2026.06.18 | ₩2,271 | ₩2,311 | ₩2,164 | ₩2,218 | -2.35% | 190.9만 |
|---|
| 2026.06.17 | ₩2,271 | ₩2,338 | ₩2,191 | ₩2,231 | -1.76% | 173.3만 |
|---|
| 2026.06.16 | ₩2,298 | ₩2,338 | ₩2,218 | ₩2,244 | -2.33% | 186.7만 |
|---|
| 2026.06.15 | ₩2,391 | ₩2,512 | ₩2,291 | ₩2,298 | -3.91% | 220.6만 |
|---|
| 2026.06.12 | ₩2,472 | ₩2,569 | ₩2,331 | ₩2,338 | -5.41% | 231.2만 |
|---|
| 2026.06.11 | ₩2,458 | ₩2,532 | ₩2,378 | ₩2,431 | -1.09% | 144.6만 |
|---|
| 2026.06.10 | ₩2,538 | ₩2,578 | ₩2,425 | ₩2,472 | -2.63% | 155만 |
|---|
| 2026.06.09 | ₩2,498 | ₩2,592 | ₩2,472 | ₩2,538 | +1.60% | 172만 |
|---|
| 2026.06.08 | ₩2,672 | ₩2,684 | ₩2,465 | ₩2,472 | -7.50% | 111.4만 |
|---|
| 2026.06.05 | ₩2,806 | ₩2,832 | ₩2,619 | ₩2,632 | -6.19% | 102.3만 |
|---|
| 2026.06.04 | ₩2,765 | ₩2,953 | ₩2,765 | ₩2,792 | +0.97% | 63.2만 |
|---|
| 2026.06.03 | ₩2,912 | ₩2,912 | ₩2,765 | ₩2,806 | -3.67% | 84.9만 |
|---|
| 2026.06.02 | ₩3,019 | ₩3,033 | ₩2,899 | ₩2,912 | -3.54% | 137.3만 |
|---|
| 2026.06.01 | ₩2,966 | ₩3,086 | ₩2,926 | ₩3,019 | +1.80% | 99.4만 |
|---|
| 2026.05.29 | ₩3,079 | ₩3,113 | ₩2,912 | ₩2,966 | -3.69% | 216.6만 |
|---|
| 2026.05.28 | ₩3,086 | ₩3,086 | ₩2,939 | ₩3,006 | -2.60% | 119.8만 |
|---|
| 2026.05.27 | ₩3,113 | ₩3,280 | ₩3,046 | ₩3,086 | -0.86% | 189.5만 |
|---|
| 2026.05.26 | ₩3,173 | ₩3,327 | ₩3,086 | ₩3,113 | -1.89% | 267.6만 |
|---|
| 2026.05.22 | ₩4,021 | ₩4,107 | ₩3,006 | ₩3,046 | -24.25% | 838.2만 |
|---|
| 2026.05.21 | ₩4,716 | ₩5,210 | ₩4,643 | ₩4,743 | +0.57% | 528.6만 |
|---|
| 2026.05.20 | ₩3,955 | ₩5,304 | ₩3,955 | ₩4,810 | +21.62% | 794.3만 |
|---|
| 2026.05.19 | ₩3,460 | ₩4,028 | ₩3,340 | ₩4,008 | +15.83% | 189.9만 |
|---|
| 2026.05.18 | ₩3,687 | ₩3,721 | ₩3,407 | ₩3,447 | -6.52% | 67.9만 |
|---|
| 2026.05.15 | ₩3,767 | ₩3,794 | ₩3,607 | ₩3,674 | -2.48% | 62.6만 |
|---|
| 2026.05.14 | ₩3,848 | ₩3,955 | ₩3,727 | ₩3,821 | -0.69% | 57.8만 |
|---|
| 2026.05.13 | ₩3,767 | ₩3,834 | ₩3,741 | ₩3,821 | +1.42% | 50.4만 |
|---|
| 2026.05.12 | ₩3,914 | ₩3,916 | ₩3,647 | ₩3,781 | -3.41% | 66.9만 |
|---|
| 2026.05.11 | ₩4,061 | ₩4,248 | ₩3,901 | ₩3,928 | -3.29% | 123.8만 |
|---|
| 2026.05.08 | ₩3,634 | ₩4,208 | ₩3,607 | ₩3,995 | +9.93% | 166.3만 |
|---|
| 2026.05.07 | ₩3,701 | ₩3,727 | ₩3,246 | ₩3,634 | -1.81% | 192.8만 |
|---|
| 2026.05.06 | ₩3,914 | ₩3,968 | ₩3,767 | ₩3,767 | -3.75% | 99.3만 |
|---|
| 2026.05.05 | ₩3,641 | ₩3,854 | ₩3,627 | ₩3,834 | +5.32% | 86.6만 |
|---|
| 2026.05.04 | ₩3,474 | ₩3,701 | ₩3,447 | ₩3,607 | +3.85% | 81.1만 |
|---|
| 2026.05.01 | ₩3,540 | ₩3,540 | ₩3,387 | ₩3,474 | -1.89% | 75.8만 |
|---|
| 2026.04.30 | ₩3,474 | ₩3,567 | ₩3,407 | ₩3,540 | +1.92% | 56.9만 |
|---|
| 2026.04.29 | ₩3,661 | ₩3,661 | ₩3,407 | ₩3,433 | -6.20% | 57.3만 |
|---|
| 2026.04.28 | ₩3,874 | ₩3,928 | ₩3,587 | ₩3,607 | -6.90% | 69.8만 |
|---|
| 2026.04.27 | ₩3,968 | ₩4,121 | ₩3,834 | ₩3,901 | -1.68% | 68.9만 |
|---|
| 2026.04.24 | ₩4,155 | ₩4,155 | ₩3,841 | ₩3,968 | -4.50% | 101.8만 |
|---|
| 2026.04.23 | ₩4,476 | ₩4,582 | ₩4,068 | ₩4,142 | -7.46% | 104.8만 |
|---|
| 2026.04.22 | ₩4,275 | ₩4,556 | ₩4,248 | ₩4,476 | +4.69% | 119만 |
|---|
| 2026.04.21 | ₩4,088 | ₩4,268 | ₩3,948 | ₩4,208 | +2.94% | 109만 |
|---|
| 2026.04.20 | ₩4,061 | ₩4,228 | ₩3,988 | ₩4,075 | +0.33% | 69.3만 |
|---|
| 2026.04.17 | ₩3,981 | ₩4,128 | ₩3,968 | ₩4,088 | +2.68% | 99.8만 |
|---|
| 2026.04.16 | ₩3,834 | ₩3,955 | ₩3,788 | ₩3,901 | +1.74% | 84.1만 |
|---|
| 2026.04.15 | ₩3,567 | ₩3,834 | ₩3,554 | ₩3,834 | +7.49% | 80.5만 |
|---|
| 2026.04.14 | ₩3,674 | ₩3,674 | ₩3,474 | ₩3,554 | -3.27% | 115.7만 |
|---|
| 2026.04.13 | ₩3,420 | ₩3,634 | ₩3,367 | ₩3,634 | +6.25% | 73만 |
|---|
| 2026.04.10 | ₩3,474 | ₩3,554 | ₩3,407 | ₩3,420 | -1.54% | 87.7만 |
|---|
| 2026.04.09 | ₩3,340 | ₩3,474 | ₩3,206 | ₩3,447 | +3.20% | 86.9만 |
|---|
| 2026.04.08 | ₩3,407 | ₩3,494 | ₩3,266 | ₩3,340 | -1.96% | 99.1만 |
|---|
| 2026.04.07 | ₩3,300 | ₩3,367 | ₩3,140 | ₩3,273 | -0.81% | 58.1만 |
|---|
| 2026.04.06 | ₩3,233 | ₩3,407 | ₩3,233 | ₩3,340 | +3.31% | 61.7만 |
|---|
| 2026.04.02 | ₩3,059 | ₩3,327 | ₩3,046 | ₩3,193 | +4.37% | 53.6만 |
|---|
| 2026.04.01 | ₩2,886 | ₩3,180 | ₩2,886 | ₩3,113 | +7.87% | 110.1만 |
|---|
| 2026.03.31 | ₩2,752 | ₩2,892 | ₩2,752 | ₩2,846 | +3.40% | 59.2만 |
|---|
| 2026.03.30 | ₩2,712 | ₩2,792 | ₩2,672 | ₩2,712 | 0.00% | 42만 |
|---|
| 2026.03.27 | ₩2,846 | ₩2,846 | ₩2,699 | ₩2,712 | -4.69% | 45.2만 |
|---|
| 2026.03.26 | ₩2,912 | ₩3,039 | ₩2,832 | ₩2,846 | -2.29% | 66.3만 |
|---|
| 2026.03.25 | ₩2,926 | ₩3,033 | ₩2,926 | ₩2,926 | 0.00% | 39.6만 |
|---|
| 2026.03.24 | ₩2,872 | ₩2,912 | ₩2,819 | ₩2,859 | -0.47% | 45.5만 |
|---|
| 2026.03.23 | ₩2,966 | ₩2,993 | ₩2,859 | ₩2,872 | -3.15% | 39.8만 |
|---|
| 2026.03.20 | ₩2,872 | ₩2,919 | ₩2,752 | ₩2,819 | -1.86% | 72.6만 |
|---|
| 2026.03.19 | ₩2,859 | ₩2,946 | ₩2,812 | ₩2,872 | +0.47% | 34.3만 |
|---|
| 2026.03.18 | ₩2,993 | ₩2,993 | ₩2,839 | ₩2,899 | -3.12% | 46.5만 |
|---|
| 2026.03.17 | ₩2,812 | ₩3,073 | ₩2,812 | ₩2,979 | +5.94% | 64만 |
|---|
| 2026.03.16 | ₩2,859 | ₩2,979 | ₩2,859 | ₩2,926 | +2.34% | 35.2만 |
|---|
| 2026.03.13 | ₩2,859 | ₩2,966 | ₩2,765 | ₩2,832 | -0.93% | 98.6만 |
|---|
| 2026.03.12 | ₩2,926 | ₩2,926 | ₩2,806 | ₩2,846 | -2.74% | 49.9만 |
|---|
| 2026.03.11 | ₩3,006 | ₩3,046 | ₩2,912 | ₩3,006 | 0.00% | 50.3만 |
|---|
| 2026.03.10 | ₩2,872 | ₩3,039 | ₩2,823 | ₩3,033 | +5.58% | 80.6만 |
|---|
| 2026.03.09 | ₩2,792 | ₩2,919 | ₩2,725 | ₩2,912 | +4.31% | 86.9만 |
|---|
| 2026.03.06 | ₩2,672 | ₩2,879 | ₩2,578 | ₩2,872 | +7.50% | 106.1만 |
|---|
| 2026.03.05 | ₩3,180 | ₩3,180 | ₩2,739 | ₩2,739 | -13.87% | 160.7만 |
|---|
| 2026.03.04 | ₩3,126 | ₩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 | ₩3,166 | ₩3,253 | ₩3,114 | ₩3,246 | +2.53% | 51.1만 |
|---|
| 2026.02.27 | ₩3,313 | ₩3,387 | ₩3,287 | ₩3,300 | -0.40% | 37.5만 |
|---|
| 2026.02.26 | ₩3,447 | ₩3,474 | ₩3,266 | ₩3,340 | -3.10% | 58.3만 |
|---|
| 2026.02.25 | ₩3,433 | ₩3,527 | ₩3,420 | ₩3,460 | +0.78% | 87.4만 |
|---|
| 2026.02.24 | ₩3,220 | ₩3,467 | ₩3,206 | ₩3,407 | +5.81% | 84.7만 |
|---|
| 2026.02.23 | ₩3,099 | ₩3,226 | ₩3,019 | ₩3,220 | +3.88% | 55.9만 |
|---|
| 2026.02.20 | ₩3,046 | ₩3,126 | ₩2,993 | ₩3,113 | +2.19% | 48.2만 |
|---|
| 2026.02.19 | ₩3,006 | ₩3,073 | ₩2,973 | ₩3,073 | +2.22% | 36.4만 |
|---|
| 2026.02.18 | ₩2,966 | ₩3,046 | ₩2,939 | ₩3,019 | +1.80% | 32.3만 |
|---|
| 2026.02.17 | ₩2,953 | ₩3,039 | ₩2,892 | ₩2,979 | +0.90% | 32.7만 |
|---|
| 2026.02.13 | ₩2,939 | ₩3,066 | ₩2,939 | ₩2,966 | +0.91% | 47.7만 |
|---|
| 2026.02.12 | ₩2,953 | ₩2,979 | ₩2,846 | ₩2,926 | -0.90% | 44.7만 |
|---|
| 2026.02.11 | ₩3,006 | ₩3,046 | ₩2,926 | ₩2,966 | -1.33% | 43.6만 |
|---|
| 2026.02.10 | ₩2,993 | ₩3,160 | ₩2,966 | ₩3,046 | +1.79% | 57만 |
|---|
| 2026.02.09 | ₩3,046 | ₩3,046 | ₩2,899 | ₩2,993 | -1.75% | 113.7만 |
|---|
| 2026.02.06 | ₩2,979 | ₩3,053 | ₩2,926 | ₩3,013 | +1.12% | 71.1만 |
|---|
| 2026.02.05 | ₩3,166 | ₩3,173 | ₩2,859 | ₩2,886 | -8.86% | 70.9만 |
|---|
| 2026.02.04 | ₩3,353 | ₩3,367 | ₩3,073 | ₩3,193 | -4.78% | 130.6만 |
|---|
| 2026.02.03 | ₩3,427 | ₩3,520 | ₩3,300 | ₩3,367 | -1.75% | 122.5만 |
|---|
| 2026.02.02 | ₩3,313 | ₩3,494 | ₩3,273 | ₩3,393 | +2.42% | 63.1만 |
|---|
| 2026.01.30 | ₩3,474 | ₩3,527 | ₩3,273 | ₩3,327 | -4.23% | 80.6만 |
|---|
| 2026.01.29 | ₩3,447 | ₩3,607 | ₩3,427 | ₩3,514 | +1.94% | 59.4만 |
|---|
| 2026.01.28 | ₩3,500 | ₩3,574 | ₩3,413 | ₩3,433 | -1.91% | 48.2만 |
|---|
| 2026.01.27 | ₩3,447 | ₩3,540 | ₩3,407 | ₩3,460 | +0.39% | 56.4만 |
|---|
| 2026.01.26 | ₩3,433 | ₩3,447 | ₩3,327 | ₩3,420 | -0.39% | 75만 |
|---|
| 2026.01.23 | ₩3,487 | ₩3,514 | ₩3,420 | ₩3,487 | 0.00% | 79.3만 |
|---|
| 2026.01.22 | ₩3,454 | ₩3,607 | ₩3,407 | ₩3,540 | +2.51% | 57.5만 |
|---|
| 2026.01.21 | ₩3,233 | ₩3,514 | ₩3,213 | ₩3,433 | +6.20% | 115만 |
|---|
| 2026.01.20 | ₩3,367 | ₩3,373 | ₩3,153 | ₩3,206 | -4.76% | 162.6만 |
|---|
| 2026.01.16 | ₩3,554 | ₩3,621 | ₩3,387 | ₩3,420 | -3.76% | 142.6만 |
|---|
| 2026.01.15 | ₩3,727 | ₩3,727 | ₩3,527 | ₩3,567 | -4.30% | 67.1만 |
|---|
| 2026.01.14 | ₩3,661 | ₩3,781 | ₩3,634 | ₩3,727 | +1.82% | 91만 |
|---|
| 2026.01.13 | ₩3,527 | ₩3,701 | ₩3,454 | ₩3,674 | +4.17% | 95.2만 |
|---|
| 2026.01.12 | ₩3,781 | ₩3,781 | ₩3,413 | ₩3,527 | -6.71% | 162.8만 |
|---|
| 2026.01.09 | ₩3,767 | ₩3,848 | ₩3,647 | ₩3,754 | -0.35% | 118.5만 |
|---|
| 2026.01.08 | ₩3,621 | ₩3,714 | ₩3,547 | ₩3,714 | +2.58% | 95.6만 |
|---|
| 2026.01.07 | ₩3,487 | ₩3,714 | ₩3,474 | ₩3,621 | +3.83% | 90.4만 |
|---|
| 2026.01.06 | ₩3,433 | ₩3,494 | ₩3,373 | ₩3,474 | +1.17% | 62.6만 |
|---|
| 2026.01.05 | ₩3,340 | ₩3,460 | ₩3,313 | ₩3,433 | +2.80% | 73.2만 |
|---|
| 2026.01.02 | ₩3,260 | ₩3,353 | ₩3,220 | ₩3,327 | +2.05% | 82.6만 |
|---|
| 2025.12.31 | ₩3,327 | ₩3,393 | ₩3,233 | ₩3,246 | -2.41% | 142.6만 |
|---|
| 2025.12.30 | ₩3,340 | ₩3,393 | ₩3,300 | ₩3,327 | -0.40% | 67.3만 |
|---|
| 2025.12.29 | ₩3,407 | ₩3,454 | ₩3,313 | ₩3,327 | -2.35% | 73.5만 |
|---|
| 2025.12.26 | ₩3,540 | ₩3,552 | ₩3,387 | ₩3,460 | -2.26% | 83.9만 |
|---|
| 2025.12.24 | ₩3,393 | ₩3,594 | ₩3,393 | ₩3,567 | +5.12% | 57만 |
|---|
| 2025.12.23 | ₩3,433 | ₩3,487 | ₩3,360 | ₩3,407 | -0.78% | 117.5만 |
|---|
| 2025.12.22 | ₩3,487 | ₩3,540 | ₩3,387 | ₩3,474 | -0.38% | 86.1만 |
|---|
| 2025.12.19 | ₩3,353 | ₩3,487 | ₩3,307 | ₩3,393 | +1.20% | 145.3만 |
|---|
| 2025.12.18 | ₩3,487 | ₩3,554 | ₩3,393 | ₩3,393 | -2.68% | 79.6만 |
|---|
| 2025.12.17 | ₩3,527 | ₩3,634 | ₩3,460 | ₩3,460 | -1.89% | 86.1만 |
|---|
| 2025.12.16 | ₩3,527 | ₩3,587 | ₩3,460 | ₩3,500 | -0.76% | 72.8만 |
|---|
| 2025.12.15 | ₩3,767 | ₩3,767 | ₩3,540 | ₩3,540 | -6.03% | 88.7만 |
|---|
| 2025.12.12 | ₩3,727 | ₩3,794 | ₩3,634 | ₩3,727 | 0.00% | 112.5만 |
|---|
| 2025.12.11 | ₩3,527 | ₩3,788 | ₩3,514 | ₩3,687 | +4.55% | 109.3만 |
|---|
| 2025.12.10 | ₩3,634 | ₩3,654 | ₩3,480 | ₩3,567 | -1.84% | 123.3만 |
|---|
| 2025.12.09 | ₩3,647 | ₩3,767 | ₩3,607 | ₩3,621 | -0.73% | 101.4만 |
|---|
| 2025.12.08 | ₩3,567 | ₩3,767 | ₩3,514 | ₩3,674 | +3.00% | 142.1만 |
|---|
| 2025.12.05 | ₩3,834 | ₩3,834 | ₩3,480 | ₩3,567 | -6.97% | 210.9만 |
|---|
| 2025.12.04 | ₩3,607 | ₩3,634 | ₩3,307 | ₩3,621 | +0.37% | 249.5만 |
|---|
| 2025.12.03 | ₩4,489 | ₩4,529 | ₩2,993 | ₩3,594 | -19.94% | 1018.2만 |
|---|
| 2025.12.02 | ₩5,037 | ₩5,037 | ₩4,502 | ₩4,609 | -8.49% | 192.3만 |
|---|
| 2025.12.01 | ₩5,050 | ₩5,177 | ₩4,923 | ₩5,037 | -0.26% | 85.9만 |
|---|
| 2025.11.28 | ₩5,077 | ₩5,210 | ₩5,077 | ₩5,103 | +0.53% | 64.1만 |
|---|
| 2025.11.26 | ₩5,090 | ₩5,157 | ₩5,017 | ₩5,050 | -0.79% | 84.5만 |
|---|
| 2025.11.25 | ₩5,190 | ₩5,204 | ₩4,903 | ₩5,170 | -0.39% | 87.8만 |
|---|
| 2025.11.24 | ₩5,103 | ₩5,284 | ₩5,077 | ₩5,144 | +0.79% | 150.6만 |
|---|
| 2025.11.21 | ₩5,010 | ₩5,164 | ₩4,896 | ₩5,077 | +1.33% | 118.1만 |
|---|
| 2025.11.20 | ₩5,304 | ₩5,417 | ₩4,983 | ₩5,090 | -4.03% | 100만 |
|---|
| 2025.11.19 | ₩5,344 | ₩5,344 | ₩5,157 | ₩5,197 | -2.75% | 68.2만 |
|---|
| 2025.11.18 | ₩5,424 | ₩5,424 | ₩5,170 | ₩5,304 | -2.22% | 99.6만 |
|---|
| 2025.11.17 | ₩5,491 | ₩5,604 | ₩5,184 | ₩5,357 | -2.43% | 169.9만 |
|---|
| 2025.11.14 | ₩5,550 | ₩5,985 | ₩5,290 | ₩5,357 | -3.47% | 170.7만 |
|---|
| 2025.11.13 | ₩6,439 | ₩6,546 | ₩5,892 | ₩5,999 | -6.85% | 190.4만 |
|---|
| 2025.11.12 | ₩6,212 | ₩6,600 | ₩6,079 | ₩6,506 | +4.73% | 151.4만 |
|---|
| 2025.11.11 | ₩5,825 | ₩6,206 | ₩5,745 | ₩6,172 | +5.96% | 135.1만 |
|---|
| 2025.11.10 | ₩5,331 | ₩5,892 | ₩5,290 | ₩5,825 | +9.27% | 197.7만 |
|---|
| 2025.11.07 | ₩5,250 | ₩5,391 | ₩5,063 | ₩5,197 | -1.02% | 112.8만 |
|---|
| 2025.11.06 | ₩5,210 | ₩5,624 | ₩5,130 | ₩5,317 | +2.05% | 96.6만 |
|---|
| 2025.11.05 | ₩4,876 | ₩5,290 | ₩4,876 | ₩5,170 | +6.03% | 107.9만 |
|---|
| 2025.11.04 | ₩5,144 | ₩5,157 | ₩4,836 | ₩4,836 | -5.97% | 74.8만 |
|---|
| 2025.11.03 | ₩5,224 | ₩5,304 | ₩5,023 | ₩5,277 | +1.02% | 58.8만 |
|---|
| 2025.10.31 | ₩5,103 | ₩5,250 | ₩5,050 | ₩5,170 | +1.31% | 44만 |
|---|
| 2025.10.30 | ₩5,063 | ₩5,190 | ₩4,956 | ₩5,103 | +0.79% | 38.8만 |
|---|
| 2025.10.29 | ₩5,210 | ₩5,264 | ₩5,023 | ₩5,103 | -2.05% | 57.9만 |
|---|
| 2025.10.28 | ₩5,277 | ₩5,451 | ₩5,090 | ₩5,197 | -1.52% | 73.3만 |
|---|
| 2025.10.27 | ₩5,304 | ₩5,424 | ₩5,184 | ₩5,277 | -0.50% | 66.2만 |
|---|
| 2025.10.24 | ₩5,237 | ₩5,344 | ₩5,210 | ₩5,250 | +0.26% | 48.7만 |
|---|
| 2025.10.23 | ₩5,010 | ₩5,230 | ₩4,997 | ₩5,184 | +3.47% | 48.8만 |
|---|
| 2025.10.22 | ₩5,290 | ₩5,411 | ₩4,903 | ₩5,023 | -5.05% | 97.9만 |
|---|
| 2025.10.21 | ₩5,478 | ₩5,478 | ₩5,130 | ₩5,290 | -3.41% | 80.6만 |
|---|
| 2025.10.20 | ₩5,451 | ₩5,531 | ₩5,237 | ₩5,491 | +0.74% | 73.1만 |
|---|
| 2025.10.17 | ₩5,518 | ₩5,571 | ₩5,177 | ₩5,357 | -2.91% | 87.6만 |
|---|
| 2025.10.16 | ₩5,651 | ₩5,945 | ₩5,437 | ₩5,584 | -1.18% | 144만 |
|---|
| 2025.10.15 | ₩5,123 | ₩5,564 | ₩5,023 | ₩5,544 | +8.21% | 87.7만 |
|---|
| 2025.10.14 | ₩5,023 | ₩5,130 | ₩4,930 | ₩5,023 | 0.00% | 77.4만 |
|---|
| 2025.10.13 | ₩5,571 | ₩5,611 | ₩5,023 | ₩5,077 | -8.87% | 167.9만 |
|---|
| 2025.10.10 | ₩5,838 | ₩5,852 | ₩5,384 | ₩5,464 | -6.41% | 124.8만 |
|---|