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 | ₩2,423 | ₩2,450 | ₩2,396 | ₩2,450 | +1.10% | 44.9만 |
| 2026.10.08 | ₩2,423 | ₩2,423 | ₩2,370 | ₩2,423 | 0.00% | 78.5만 |
| 2026.10.07 | ₩2,396 | ₩2,504 | ₩2,376 | ₩2,450 | +2.23% | 56.3만 |
| 2026.10.06 | ₩2,597 | ₩2,624 | ₩2,403 | ₩2,410 | -7.22% | 83.9만 |
| 2026.10.05 | ₩2,544 | ₩2,611 | ₩2,510 | ₩2,597 | +2.11% | 83.9만 |
| 2026.10.02 | ₩2,557 | ₩2,597 | ₩2,510 | ₩2,530 | -1.05% | 47.2만 |
| 2026.10.01 | ₩2,517 | ₩2,544 | ₩2,463 | ₩2,517 | 0.00% | 39.9만 |
| 2026.09.30 | ₩2,530 | ₩2,584 | ₩2,470 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,524 |
| -0.26% |
| 55.2만 |
| 2026.09.29 | ₩2,463 | ₩2,530 | ₩2,443 | ₩2,504 | +1.63% | 44만 |
|---|
| 2026.09.28 | ₩2,530 | ₩2,530 | ₩2,423 | ₩2,450 | -3.17% | 64.8만 |
|---|
| 2026.09.25 | ₩2,557 | ₩2,564 | ₩2,477 | ₩2,517 | -1.57% | 37.8만 |
|---|
| 2026.09.24 | ₩2,544 | ₩2,564 | ₩2,450 | ₩2,530 | -0.53% | 46만 |
|---|
| 2026.09.23 | ₩2,637 | ₩2,637 | ₩2,477 | ₩2,544 | -3.55% | 61.4만 |
|---|
| 2026.09.22 | ₩2,584 | ₩2,671 | ₩2,544 | ₩2,651 | +2.59% | 74.4만 |
|---|
| 2026.09.21 | ₩2,624 | ₩2,637 | ₩2,557 | ₩2,611 | -0.51% | 82.7만 |
|---|
| 2026.09.18 | ₩2,557 | ₩2,624 | ₩2,557 | ₩2,624 | +2.62% | 117.9만 |
|---|
| 2026.09.17 | ₩2,651 | ₩2,704 | ₩2,571 | ₩2,584 | -2.53% | 66.5만 |
|---|
| 2026.09.16 | ₩2,637 | ₩2,687 | ₩2,564 | ₩2,597 | -1.52% | 73.4만 |
|---|
| 2026.09.15 | ₩2,704 | ₩2,704 | ₩2,597 | ₩2,637 | -2.48% | 30.2만 |
|---|
| 2026.09.14 | ₩2,651 | ₩2,731 | ₩2,637 | ₩2,718 | +2.53% | 51.4만 |
|---|
| 2026.09.11 | ₩2,664 | ₩2,678 | ₩2,597 | ₩2,651 | -0.50% | 58.9만 |
|---|
| 2026.09.10 | ₩2,758 | ₩2,758 | ₩2,571 | ₩2,624 | -4.85% | 67.6만 |
|---|
| 2026.09.09 | ₩2,798 | ₩2,877 | ₩2,765 | ₩2,812 | +0.48% | 40.2만 |
|---|
| 2026.09.08 | ₩2,798 | ₩2,852 | ₩2,774 | ₩2,812 | +0.48% | 36.7만 |
|---|
| 2026.09.04 | ₩2,785 | ₩2,872 | ₩2,759 | ₩2,838 | +1.92% | 32.4만 |
|---|
| 2026.09.03 | ₩2,878 | ₩2,900 | ₩2,758 | ₩2,812 | -2.33% | 61만 |
|---|
| 2026.09.02 | ₩2,785 | ₩2,885 | ₩2,745 | ₩2,865 | +2.88% | 56.1만 |
|---|
| 2026.09.01 | ₩2,798 | ₩2,825 | ₩2,704 | ₩2,731 | -2.39% | 75.9만 |
|---|
| 2026.08.31 | ₩2,972 | ₩2,979 | ₩2,812 | ₩2,812 | -5.41% | 50.7만 |
|---|
| 2026.08.28 | ₩3,053 | ₩3,066 | ₩2,905 | ₩2,986 | -2.19% | 52.2만 |
|---|
| 2026.08.27 | ₩3,026 | ₩3,106 | ₩2,999 | ₩3,039 | +0.44% | 45.8만 |
|---|
| 2026.08.26 | ₩2,959 | ₩3,066 | ₩2,892 | ₩3,039 | +2.71% | 49.1만 |
|---|
| 2026.08.25 | ₩2,932 | ₩3,006 | ₩2,925 | ₩2,999 | +2.28% | 41.8만 |
|---|
| 2026.08.24 | ₩2,972 | ₩2,972 | ₩2,852 | ₩2,885 | -2.93% | 34.5만 |
|---|
| 2026.08.21 | ₩2,878 | ₩3,026 | ₩2,878 | ₩2,959 | +2.79% | 65.7만 |
|---|
| 2026.08.20 | ₩2,905 | ₩2,932 | ₩2,785 | ₩2,878 | -0.92% | 113.8만 |
|---|
| 2026.08.19 | ₩2,785 | ₩2,959 | ₩2,785 | ₩2,932 | +5.29% | 82.7만 |
|---|
| 2026.08.18 | ₩2,745 | ₩2,785 | ₩2,704 | ₩2,758 | +0.49% | 47.5만 |
|---|
| 2026.08.17 | ₩2,691 | ₩2,791 | ₩2,691 | ₩2,745 | +1.99% | 39만 |
|---|
| 2026.08.14 | ₩2,691 | ₩2,738 | ₩2,624 | ₩2,704 | +0.50% | 33만 |
|---|
| 2026.08.13 | ₩2,838 | ₩2,838 | ₩2,678 | ₩2,704 | -4.72% | 48.9만 |
|---|
| 2026.08.12 | ₩2,838 | ₩2,865 | ₩2,704 | ₩2,812 | -0.94% | 64.6만 |
|---|
| 2026.08.11 | ₩2,691 | ₩2,812 | ₩2,611 | ₩2,798 | +3.98% | 81.3만 |
|---|
| 2026.08.10 | ₩2,611 | ₩2,704 | ₩2,584 | ₩2,651 | +1.54% | 66.5만 |
|---|
| 2026.08.07 | ₩2,597 | ₩2,658 | ₩2,550 | ₩2,611 | +0.52% | 60만 |
|---|
| 2026.08.06 | ₩2,410 | ₩2,591 | ₩2,356 | ₩2,571 | +6.67% | 74.8만 |
|---|
| 2026.08.05 | ₩2,370 | ₩2,443 | ₩2,356 | ₩2,396 | +1.13% | 38.4만 |
|---|
| 2026.08.04 | ₩2,410 | ₩2,437 | ₩2,323 | ₩2,383 | -1.11% | 91.7만 |
|---|
| 2026.08.03 | ₩2,316 | ₩2,343 | ₩2,243 | ₩2,323 | +0.29% | 42.9만 |
|---|
| 2026.07.31 | ₩2,289 | ₩2,289 | ₩2,169 | ₩2,263 | -1.17% | 62.3만 |
|---|
| 2026.07.30 | ₩2,249 | ₩2,303 | ₩2,209 | ₩2,296 | +2.08% | 53.6만 |
|---|
| 2026.07.29 | ₩2,356 | ₩2,376 | ₩2,196 | ₩2,222 | -5.68% | 87만 |
|---|
| 2026.07.28 | ₩2,356 | ₩2,370 | ₩2,256 | ₩2,356 | 0.00% | 105.9만 |
|---|
| 2026.07.27 | ₩2,370 | ₩2,470 | ₩2,309 | ₩2,316 | -2.26% | 62.5만 |
|---|
| 2026.07.24 | ₩2,450 | ₩2,450 | ₩2,343 | ₩2,356 | -3.83% | 62.3만 |
|---|
| 2026.07.23 | ₩2,423 | ₩2,477 | ₩2,410 | ₩2,463 | +1.66% | 52.4만 |
|---|
| 2026.07.22 | ₩2,490 | ₩2,537 | ₩2,423 | ₩2,450 | -1.61% | 52만 |
|---|
| 2026.07.21 | ₩2,437 | ₩2,517 | ₩2,383 | ₩2,504 | +2.75% | 49만 |
|---|
| 2026.07.20 | ₩2,437 | ₩2,490 | ₩2,370 | ₩2,423 | -0.55% | 69.6만 |
|---|
| 2026.07.17 | ₩2,383 | ₩2,504 | ₩2,383 | ₩2,396 | +0.56% | 70.8만 |
|---|
| 2026.07.16 | ₩2,383 | ₩2,437 | ₩2,356 | ₩2,423 | +1.69% | 85.6만 |
|---|
| 2026.07.15 | ₩2,477 | ₩2,510 | ₩2,383 | ₩2,423 | -2.16% | 84만 |
|---|
| 2026.07.14 | ₩2,530 | ₩2,597 | ₩2,477 | ₩2,490 | -1.59% | 61만 |
|---|
| 2026.07.13 | ₩2,530 | ₩2,648 | ₩2,450 | ₩2,544 | +0.53% | 84.1만 |
|---|
| 2026.07.10 | ₩2,571 | ₩2,595 | ₩2,423 | ₩2,557 | -0.52% | 104.5만 |
|---|
| 2026.07.09 | ₩2,571 | ₩2,604 | ₩2,504 | ₩2,517 | -2.08% | 76.2만 |
|---|
| 2026.07.08 | ₩2,731 | ₩2,812 | ₩2,537 | ₩2,544 | -6.86% | 176만 |
|---|
| 2026.07.07 | ₩2,637 | ₩2,965 | ₩2,591 | ₩2,785 | +5.58% | 220.1만 |
|---|
| 2026.07.06 | ₩2,691 | ₩2,771 | ₩2,584 | ₩2,637 | -1.99% | 179만 |
|---|
| 2026.07.02 | ₩2,450 | ₩2,724 | ₩2,450 | ₩2,691 | +9.84% | 157.4만 |
|---|
| 2026.07.01 | ₩2,477 | ₩2,664 | ₩2,463 | ₩2,463 | -0.54% | 437.5만 |
|---|
| 2026.06.30 | ₩2,370 | ₩2,517 | ₩2,336 | ₩2,477 | +4.52% | 188.3만 |
|---|
| 2026.06.29 | ₩2,343 | ₩2,370 | ₩2,276 | ₩2,343 | 0.00% | 115.5만 |
|---|
| 2026.06.26 | ₩2,276 | ₩2,370 | ₩2,249 | ₩2,289 | +0.59% | 857.9만 |
|---|
| 2026.06.25 | ₩2,504 | ₩2,530 | ₩2,263 | ₩2,276 | -9.09% | 193.2만 |
|---|
| 2026.06.24 | ₩2,169 | ₩2,571 | ₩2,156 | ₩2,490 | +14.81% | 287.2만 |
|---|
| 2026.06.23 | ₩2,156 | ₩2,263 | ₩2,142 | ₩2,156 | 0.00% | 188.2만 |
|---|
| 2026.06.22 | ₩2,249 | ₩2,330 | ₩2,156 | ₩2,156 | -4.17% | 185.3만 |
|---|
| 2026.06.18 | ₩2,276 | ₩2,316 | ₩2,169 | ₩2,222 | -2.35% | 190.9만 |
|---|
| 2026.06.17 | ₩2,276 | ₩2,343 | ₩2,196 | ₩2,236 | -1.76% | 173.3만 |
|---|
| 2026.06.16 | ₩2,303 | ₩2,343 | ₩2,222 | ₩2,249 | -2.33% | 186.7만 |
|---|
| 2026.06.15 | ₩2,396 | ₩2,517 | ₩2,296 | ₩2,303 | -3.91% | 220.6만 |
|---|
| 2026.06.12 | ₩2,477 | ₩2,575 | ₩2,336 | ₩2,343 | -5.41% | 231.2만 |
|---|
| 2026.06.11 | ₩2,463 | ₩2,537 | ₩2,383 | ₩2,437 | -1.09% | 144.6만 |
|---|
| 2026.06.10 | ₩2,544 | ₩2,584 | ₩2,430 | ₩2,477 | -2.63% | 155만 |
|---|
| 2026.06.09 | ₩2,504 | ₩2,597 | ₩2,477 | ₩2,544 | +1.60% | 172만 |
|---|
| 2026.06.08 | ₩2,678 | ₩2,690 | ₩2,470 | ₩2,477 | -7.50% | 111.4만 |
|---|
| 2026.06.05 | ₩2,812 | ₩2,838 | ₩2,624 | ₩2,637 | -6.19% | 102.3만 |
|---|
| 2026.06.04 | ₩2,771 | ₩2,959 | ₩2,771 | ₩2,798 | +0.97% | 63.2만 |
|---|
| 2026.06.03 | ₩2,919 | ₩2,919 | ₩2,771 | ₩2,812 | -3.67% | 84.9만 |
|---|
| 2026.06.02 | ₩3,026 | ₩3,039 | ₩2,905 | ₩2,919 | -3.54% | 137.3만 |
|---|
| 2026.06.01 | ₩2,972 | ₩3,093 | ₩2,932 | ₩3,026 | +1.80% | 99.4만 |
|---|
| 2026.05.29 | ₩3,086 | ₩3,119 | ₩2,919 | ₩2,972 | -3.69% | 216.6만 |
|---|
| 2026.05.28 | ₩3,093 | ₩3,093 | ₩2,945 | ₩3,012 | -2.60% | 119.8만 |
|---|
| 2026.05.27 | ₩3,119 | ₩3,287 | ₩3,053 | ₩3,093 | -0.86% | 189.5만 |
|---|
| 2026.05.26 | ₩3,180 | ₩3,334 | ₩3,093 | ₩3,119 | -1.89% | 267.6만 |
|---|
| 2026.05.22 | ₩4,030 | ₩4,116 | ₩3,012 | ₩3,053 | -24.25% | 838.2만 |
|---|
| 2026.05.21 | ₩4,726 | ₩5,221 | ₩4,652 | ₩4,753 | +0.57% | 528.6만 |
|---|
| 2026.05.20 | ₩3,963 | ₩5,315 | ₩3,963 | ₩4,820 | +21.62% | 794.3만 |
|---|
| 2026.05.19 | ₩3,468 | ₩4,037 | ₩3,347 | ₩4,016 | +15.83% | 189.9만 |
|---|
| 2026.05.18 | ₩3,695 | ₩3,729 | ₩3,414 | ₩3,454 | -6.52% | 67.9만 |
|---|
| 2026.05.15 | ₩3,775 | ₩3,802 | ₩3,615 | ₩3,682 | -2.48% | 62.6만 |
|---|
| 2026.05.14 | ₩3,856 | ₩3,963 | ₩3,735 | ₩3,829 | -0.69% | 57.8만 |
|---|
| 2026.05.13 | ₩3,775 | ₩3,842 | ₩3,749 | ₩3,829 | +1.42% | 50.4만 |
|---|
| 2026.05.12 | ₩3,923 | ₩3,924 | ₩3,655 | ₩3,789 | -3.41% | 66.9만 |
|---|
| 2026.05.11 | ₩4,070 | ₩4,257 | ₩3,909 | ₩3,936 | -3.29% | 123.8만 |
|---|
| 2026.05.08 | ₩3,642 | ₩4,217 | ₩3,615 | ₩4,003 | +9.93% | 166.3만 |
|---|
| 2026.05.07 | ₩3,709 | ₩3,735 | ₩3,253 | ₩3,642 | -1.81% | 192.8만 |
|---|
| 2026.05.06 | ₩3,923 | ₩3,976 | ₩3,775 | ₩3,775 | -3.75% | 99.3만 |
|---|
| 2026.05.05 | ₩3,648 | ₩3,862 | ₩3,635 | ₩3,842 | +5.32% | 86.6만 |
|---|
| 2026.05.04 | ₩3,481 | ₩3,709 | ₩3,454 | ₩3,615 | +3.85% | 81.1만 |
|---|
| 2026.05.01 | ₩3,548 | ₩3,548 | ₩3,394 | ₩3,481 | -1.89% | 75.8만 |
|---|
| 2026.04.30 | ₩3,481 | ₩3,575 | ₩3,414 | ₩3,548 | +1.92% | 56.9만 |
|---|
| 2026.04.29 | ₩3,668 | ₩3,668 | ₩3,414 | ₩3,441 | -6.20% | 57.3만 |
|---|
| 2026.04.28 | ₩3,883 | ₩3,936 | ₩3,595 | ₩3,615 | -6.90% | 69.8만 |
|---|
| 2026.04.27 | ₩3,976 | ₩4,130 | ₩3,842 | ₩3,909 | -1.68% | 68.9만 |
|---|
| 2026.04.24 | ₩4,164 | ₩4,164 | ₩3,849 | ₩3,976 | -4.50% | 101.8만 |
|---|
| 2026.04.23 | ₩4,485 | ₩4,592 | ₩4,077 | ₩4,150 | -7.46% | 104.8만 |
|---|
| 2026.04.22 | ₩4,284 | ₩4,565 | ₩4,257 | ₩4,485 | +4.69% | 119만 |
|---|
| 2026.04.21 | ₩4,097 | ₩4,278 | ₩3,956 | ₩4,217 | +2.94% | 109만 |
|---|
| 2026.04.20 | ₩4,070 | ₩4,237 | ₩3,996 | ₩4,083 | +0.33% | 69.3만 |
|---|
| 2026.04.17 | ₩3,990 | ₩4,137 | ₩3,976 | ₩4,097 | +2.68% | 99.8만 |
|---|
| 2026.04.16 | ₩3,842 | ₩3,963 | ₩3,796 | ₩3,909 | +1.74% | 84.1만 |
|---|
| 2026.04.15 | ₩3,575 | ₩3,842 | ₩3,561 | ₩3,842 | +7.49% | 80.5만 |
|---|
| 2026.04.14 | ₩3,682 | ₩3,682 | ₩3,481 | ₩3,561 | -3.27% | 115.7만 |
|---|
| 2026.04.13 | ₩3,427 | ₩3,642 | ₩3,374 | ₩3,642 | +6.25% | 73만 |
|---|
| 2026.04.10 | ₩3,481 | ₩3,561 | ₩3,414 | ₩3,427 | -1.54% | 87.7만 |
|---|
| 2026.04.09 | ₩3,347 | ₩3,481 | ₩3,213 | ₩3,454 | +3.20% | 86.9만 |
|---|
| 2026.04.08 | ₩3,414 | ₩3,501 | ₩3,273 | ₩3,347 | -1.96% | 99.1만 |
|---|
| 2026.04.07 | ₩3,307 | ₩3,374 | ₩3,146 | ₩3,280 | -0.81% | 58.1만 |
|---|
| 2026.04.06 | ₩3,240 | ₩3,414 | ₩3,240 | ₩3,347 | +3.31% | 61.7만 |
|---|
| 2026.04.02 | ₩3,066 | ₩3,334 | ₩3,053 | ₩3,200 | +4.37% | 53.6만 |
|---|
| 2026.04.01 | ₩2,892 | ₩3,186 | ₩2,892 | ₩3,119 | +7.87% | 110.1만 |
|---|
| 2026.03.31 | ₩2,758 | ₩2,899 | ₩2,758 | ₩2,852 | +3.40% | 59.2만 |
|---|
| 2026.03.30 | ₩2,718 | ₩2,798 | ₩2,678 | ₩2,718 | 0.00% | 42만 |
|---|
| 2026.03.27 | ₩2,852 | ₩2,852 | ₩2,704 | ₩2,718 | -4.69% | 45.2만 |
|---|
| 2026.03.26 | ₩2,919 | ₩3,046 | ₩2,838 | ₩2,852 | -2.29% | 66.3만 |
|---|
| 2026.03.25 | ₩2,932 | ₩3,039 | ₩2,932 | ₩2,932 | 0.00% | 39.6만 |
|---|
| 2026.03.24 | ₩2,878 | ₩2,919 | ₩2,825 | ₩2,865 | -0.47% | 45.5만 |
|---|
| 2026.03.23 | ₩2,972 | ₩2,999 | ₩2,865 | ₩2,878 | -3.15% | 39.8만 |
|---|
| 2026.03.20 | ₩2,878 | ₩2,925 | ₩2,758 | ₩2,825 | -1.86% | 72.6만 |
|---|
| 2026.03.19 | ₩2,865 | ₩2,952 | ₩2,818 | ₩2,878 | +0.47% | 34.3만 |
|---|
| 2026.03.18 | ₩2,999 | ₩2,999 | ₩2,845 | ₩2,905 | -3.12% | 46.5만 |
|---|
| 2026.03.17 | ₩2,818 | ₩3,079 | ₩2,818 | ₩2,986 | +5.94% | 64만 |
|---|
| 2026.03.16 | ₩2,865 | ₩2,986 | ₩2,865 | ₩2,932 | +2.34% | 35.2만 |
|---|
| 2026.03.13 | ₩2,865 | ₩2,972 | ₩2,771 | ₩2,838 | -0.93% | 98.6만 |
|---|
| 2026.03.12 | ₩2,932 | ₩2,932 | ₩2,812 | ₩2,852 | -2.74% | 49.9만 |
|---|
| 2026.03.11 | ₩3,012 | ₩3,053 | ₩2,919 | ₩3,012 | 0.00% | 50.3만 |
|---|
| 2026.03.10 | ₩2,878 | ₩3,046 | ₩2,829 | ₩3,039 | +5.58% | 80.6만 |
|---|
| 2026.03.09 | ₩2,798 | ₩2,925 | ₩2,731 | ₩2,919 | +4.31% | 86.9만 |
|---|
| 2026.03.06 | ₩2,678 | ₩2,885 | ₩2,584 | ₩2,878 | +7.50% | 106.1만 |
|---|
| 2026.03.05 | ₩3,186 | ₩3,186 | ₩2,745 | ₩2,745 | -13.87% | 160.7만 |
|---|
| 2026.03.04 | ₩3,133 | ₩3,334 | ₩3,130 | ₩3,293 | +5.13% | 53.9만 |
|---|
| 2026.03.03 | ₩3,186 | ₩3,186 | ₩3,059 | ₩3,079 | -3.36% | 44.6만 |
|---|
| 2026.03.02 | ₩3,173 | ₩3,260 | ₩3,121 | ₩3,253 | +2.53% | 51.1만 |
|---|
| 2026.02.27 | ₩3,320 | ₩3,394 | ₩3,293 | ₩3,307 | -0.40% | 37.5만 |
|---|
| 2026.02.26 | ₩3,454 | ₩3,481 | ₩3,273 | ₩3,347 | -3.10% | 58.3만 |
|---|
| 2026.02.25 | ₩3,441 | ₩3,534 | ₩3,427 | ₩3,468 | +0.78% | 87.4만 |
|---|
| 2026.02.24 | ₩3,227 | ₩3,474 | ₩3,213 | ₩3,414 | +5.81% | 84.7만 |
|---|
| 2026.02.23 | ₩3,106 | ₩3,233 | ₩3,026 | ₩3,227 | +3.88% | 55.9만 |
|---|
| 2026.02.20 | ₩3,053 | ₩3,133 | ₩2,999 | ₩3,119 | +2.19% | 48.2만 |
|---|
| 2026.02.19 | ₩3,012 | ₩3,079 | ₩2,979 | ₩3,079 | +2.22% | 36.4만 |
|---|
| 2026.02.18 | ₩2,972 | ₩3,053 | ₩2,945 | ₩3,026 | +1.80% | 32.3만 |
|---|
| 2026.02.17 | ₩2,959 | ₩3,046 | ₩2,899 | ₩2,986 | +0.90% | 32.7만 |
|---|
| 2026.02.13 | ₩2,945 | ₩3,073 | ₩2,945 | ₩2,972 | +0.91% | 47.7만 |
|---|
| 2026.02.12 | ₩2,959 | ₩2,986 | ₩2,852 | ₩2,932 | -0.90% | 44.7만 |
|---|
| 2026.02.11 | ₩3,012 | ₩3,053 | ₩2,932 | ₩2,972 | -1.33% | 43.6만 |
|---|
| 2026.02.10 | ₩2,999 | ₩3,166 | ₩2,972 | ₩3,053 | +1.79% | 57만 |
|---|
| 2026.02.09 | ₩3,053 | ₩3,053 | ₩2,905 | ₩2,999 | -1.75% | 113.7만 |
|---|
| 2026.02.06 | ₩2,986 | ₩3,059 | ₩2,932 | ₩3,019 | +1.12% | 71.1만 |
|---|
| 2026.02.05 | ₩3,173 | ₩3,180 | ₩2,865 | ₩2,892 | -8.86% | 70.9만 |
|---|
| 2026.02.04 | ₩3,360 | ₩3,374 | ₩3,079 | ₩3,200 | -4.78% | 130.6만 |
|---|
| 2026.02.03 | ₩3,434 | ₩3,528 | ₩3,307 | ₩3,374 | -1.75% | 122.5만 |
|---|
| 2026.02.02 | ₩3,320 | ₩3,501 | ₩3,280 | ₩3,401 | +2.42% | 63.1만 |
|---|
| 2026.01.30 | ₩3,481 | ₩3,534 | ₩3,280 | ₩3,334 | -4.23% | 80.6만 |
|---|
| 2026.01.29 | ₩3,454 | ₩3,615 | ₩3,434 | ₩3,521 | +1.94% | 59.4만 |
|---|
| 2026.01.28 | ₩3,508 | ₩3,581 | ₩3,421 | ₩3,441 | -1.91% | 48.2만 |
|---|
| 2026.01.27 | ₩3,454 | ₩3,548 | ₩3,414 | ₩3,468 | +0.39% | 56.4만 |
|---|
| 2026.01.26 | ₩3,441 | ₩3,454 | ₩3,334 | ₩3,427 | -0.39% | 75만 |
|---|
| 2026.01.23 | ₩3,494 | ₩3,521 | ₩3,427 | ₩3,494 | 0.00% | 79.3만 |
|---|
| 2026.01.22 | ₩3,461 | ₩3,615 | ₩3,414 | ₩3,548 | +2.51% | 57.5만 |
|---|
| 2026.01.21 | ₩3,240 | ₩3,521 | ₩3,220 | ₩3,441 | +6.20% | 115만 |
|---|
| 2026.01.20 | ₩3,374 | ₩3,381 | ₩3,160 | ₩3,213 | -4.76% | 162.6만 |
|---|
| 2026.01.16 | ₩3,561 | ₩3,628 | ₩3,394 | ₩3,427 | -3.76% | 142.6만 |
|---|
| 2026.01.15 | ₩3,735 | ₩3,735 | ₩3,534 | ₩3,575 | -4.30% | 67.1만 |
|---|
| 2026.01.14 | ₩3,668 | ₩3,789 | ₩3,642 | ₩3,735 | +1.82% | 91만 |
|---|
| 2026.01.13 | ₩3,534 | ₩3,709 | ₩3,461 | ₩3,682 | +4.17% | 95.2만 |
|---|
| 2026.01.12 | ₩3,789 | ₩3,789 | ₩3,421 | ₩3,534 | -6.71% | 162.8만 |
|---|
| 2026.01.09 | ₩3,775 | ₩3,856 | ₩3,655 | ₩3,762 | -0.35% | 118.5만 |
|---|
| 2026.01.08 | ₩3,628 | ₩3,722 | ₩3,555 | ₩3,722 | +2.58% | 95.6만 |
|---|
| 2026.01.07 | ₩3,494 | ₩3,722 | ₩3,481 | ₩3,628 | +3.83% | 90.4만 |
|---|
| 2026.01.06 | ₩3,441 | ₩3,501 | ₩3,381 | ₩3,481 | +1.17% | 62.6만 |
|---|
| 2026.01.05 | ₩3,347 | ₩3,468 | ₩3,320 | ₩3,441 | +2.80% | 73.2만 |
|---|
| 2026.01.02 | ₩3,267 | ₩3,360 | ₩3,227 | ₩3,334 | +2.05% | 82.6만 |
|---|
| 2025.12.31 | ₩3,334 | ₩3,401 | ₩3,240 | ₩3,253 | -2.41% | 142.6만 |
|---|
| 2025.12.30 | ₩3,347 | ₩3,401 | ₩3,307 | ₩3,334 | -0.40% | 67.3만 |
|---|
| 2025.12.29 | ₩3,414 | ₩3,461 | ₩3,320 | ₩3,334 | -2.35% | 73.5만 |
|---|
| 2025.12.26 | ₩3,548 | ₩3,560 | ₩3,394 | ₩3,468 | -2.26% | 83.9만 |
|---|
| 2025.12.24 | ₩3,401 | ₩3,601 | ₩3,401 | ₩3,575 | +5.12% | 57만 |
|---|
| 2025.12.23 | ₩3,441 | ₩3,494 | ₩3,367 | ₩3,414 | -0.78% | 117.5만 |
|---|
| 2025.12.22 | ₩3,494 | ₩3,548 | ₩3,394 | ₩3,481 | -0.38% | 86.1만 |
|---|
| 2025.12.19 | ₩3,360 | ₩3,494 | ₩3,314 | ₩3,401 | +1.20% | 145.3만 |
|---|
| 2025.12.18 | ₩3,494 | ₩3,561 | ₩3,401 | ₩3,401 | -2.68% | 79.6만 |
|---|
| 2025.12.17 | ₩3,534 | ₩3,642 | ₩3,468 | ₩3,468 | -1.89% | 86.1만 |
|---|
| 2025.12.16 | ₩3,534 | ₩3,595 | ₩3,468 | ₩3,508 | -0.76% | 72.8만 |
|---|
| 2025.12.15 | ₩3,775 | ₩3,775 | ₩3,548 | ₩3,548 | -6.03% | 88.7만 |
|---|
| 2025.12.12 | ₩3,735 | ₩3,802 | ₩3,642 | ₩3,735 | 0.00% | 112.5만 |
|---|
| 2025.12.11 | ₩3,534 | ₩3,796 | ₩3,521 | ₩3,695 | +4.55% | 109.3만 |
|---|
| 2025.12.10 | ₩3,642 | ₩3,662 | ₩3,488 | ₩3,575 | -1.84% | 123.3만 |
|---|
| 2025.12.09 | ₩3,655 | ₩3,775 | ₩3,615 | ₩3,628 | -0.73% | 101.4만 |
|---|
| 2025.12.08 | ₩3,575 | ₩3,775 | ₩3,521 | ₩3,682 | +3.00% | 142.1만 |
|---|
| 2025.12.05 | ₩3,842 | ₩3,842 | ₩3,488 | ₩3,575 | -6.97% | 210.9만 |
|---|
| 2025.12.04 | ₩3,615 | ₩3,642 | ₩3,314 | ₩3,628 | +0.37% | 249.5만 |
|---|
| 2025.12.03 | ₩4,498 | ₩4,539 | ₩2,999 | ₩3,601 | -19.94% | 1018.2만 |
|---|
| 2025.12.02 | ₩5,047 | ₩5,047 | ₩4,512 | ₩4,619 | -8.49% | 192.3만 |
|---|
| 2025.12.01 | ₩5,061 | ₩5,188 | ₩4,934 | ₩5,047 | -0.26% | 85.9만 |
|---|
| 2025.11.28 | ₩5,088 | ₩5,221 | ₩5,088 | ₩5,114 | +0.53% | 64.1만 |
|---|
| 2025.11.26 | ₩5,101 | ₩5,168 | ₩5,027 | ₩5,061 | -0.79% | 84.5만 |
|---|
| 2025.11.25 | ₩5,201 | ₩5,215 | ₩4,913 | ₩5,181 | -0.39% | 87.8만 |
|---|
| 2025.11.24 | ₩5,114 | ₩5,295 | ₩5,088 | ₩5,154 | +0.79% | 150.6만 |
|---|
| 2025.11.21 | ₩5,021 | ₩5,175 | ₩4,907 | ₩5,088 | +1.33% | 118.1만 |
|---|
| 2025.11.20 | ₩5,315 | ₩5,429 | ₩4,994 | ₩5,101 | -4.03% | 100만 |
|---|
| 2025.11.19 | ₩5,355 | ₩5,355 | ₩5,168 | ₩5,208 | -2.75% | 68.2만 |
|---|
| 2025.11.18 | ₩5,436 | ₩5,436 | ₩5,181 | ₩5,315 | -2.22% | 99.6만 |
|---|
| 2025.11.17 | ₩5,503 | ₩5,616 | ₩5,195 | ₩5,369 | -2.43% | 169.9만 |
|---|
| 2025.11.14 | ₩5,561 | ₩5,998 | ₩5,302 | ₩5,369 | -3.47% | 170.7만 |
|---|
| 2025.11.13 | ₩6,453 | ₩6,560 | ₩5,904 | ₩6,011 | -6.85% | 190.4만 |
|---|
| 2025.11.12 | ₩6,226 | ₩6,614 | ₩6,092 | ₩6,520 | +4.73% | 151.4만 |
|---|
| 2025.11.11 | ₩5,837 | ₩6,219 | ₩5,757 | ₩6,185 | +5.96% | 135.1만 |
|---|
| 2025.11.10 | ₩5,342 | ₩5,904 | ₩5,302 | ₩5,837 | +9.27% | 197.7만 |
|---|
| 2025.11.07 | ₩5,262 | ₩5,402 | ₩5,074 | ₩5,208 | -1.02% | 112.8만 |
|---|
| 2025.11.06 | ₩5,221 | ₩5,636 | ₩5,141 | ₩5,329 | +2.05% | 96.6만 |
|---|
| 2025.11.05 | ₩4,887 | ₩5,302 | ₩4,887 | ₩5,181 | +6.03% | 107.9만 |
|---|
| 2025.11.04 | ₩5,154 | ₩5,168 | ₩4,847 | ₩4,847 | -5.97% | 74.8만 |
|---|
| 2025.11.03 | ₩5,235 | ₩5,315 | ₩5,034 | ₩5,288 | +1.02% | 58.8만 |
|---|
| 2025.10.31 | ₩5,114 | ₩5,262 | ₩5,061 | ₩5,181 | +1.31% | 44만 |
|---|
| 2025.10.30 | ₩5,074 | ₩5,201 | ₩4,967 | ₩5,114 | +0.79% | 38.8만 |
|---|
| 2025.10.29 | ₩5,221 | ₩5,275 | ₩5,034 | ₩5,114 | -2.05% | 57.9만 |
|---|
| 2025.10.28 | ₩5,288 | ₩5,462 | ₩5,101 | ₩5,208 | -1.52% | 73.3만 |
|---|
| 2025.10.27 | ₩5,315 | ₩5,436 | ₩5,195 | ₩5,288 | -0.50% | 66.2만 |
|---|
| 2025.10.24 | ₩5,248 | ₩5,355 | ₩5,221 | ₩5,262 | +0.26% | 48.7만 |
|---|
| 2025.10.23 | ₩5,021 | ₩5,241 | ₩5,007 | ₩5,195 | +3.47% | 48.8만 |
|---|
| 2025.10.22 | ₩5,302 | ₩5,422 | ₩4,913 | ₩5,034 | -5.05% | 97.9만 |
|---|
| 2025.10.21 | ₩5,489 | ₩5,489 | ₩5,141 | ₩5,302 | -3.41% | 80.6만 |
|---|
| 2025.10.20 | ₩5,462 | ₩5,543 | ₩5,248 | ₩5,503 | +0.74% | 73.1만 |
|---|
| 2025.10.17 | ₩5,529 | ₩5,583 | ₩5,188 | ₩5,369 | -2.91% | 87.6만 |
|---|
| 2025.10.16 | ₩5,663 | ₩5,958 | ₩5,449 | ₩5,596 | -1.18% | 144만 |
|---|
| 2025.10.15 | ₩5,134 | ₩5,576 | ₩5,034 | ₩5,556 | +8.21% | 87.7만 |
|---|
| 2025.10.14 | ₩5,034 | ₩5,141 | ₩4,940 | ₩5,034 | 0.00% | 77.4만 |
|---|
| 2025.10.13 | ₩5,583 | ₩5,623 | ₩5,034 | ₩5,088 | -8.87% | 167.9만 |
|---|
| 2025.10.10 | ₩5,851 | ₩5,864 | ₩5,395 | ₩5,476 | -6.41% | 124.8만 |
|---|