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 | ₩2,420 | ₩2,447 | ₩2,394 | ₩2,447 | +1.10% | 44.9만 |
| 2026.10.08 | ₩2,420 | ₩2,420 | ₩2,367 | ₩2,420 | 0.00% | 78.5만 |
| 2026.10.07 | ₩2,394 | ₩2,501 | ₩2,374 | ₩2,447 | +2.23% | 56.3만 |
| 2026.10.06 | ₩2,594 | ₩2,621 | ₩2,400 | ₩2,407 | -7.22% | 83.9만 |
| 2026.10.05 | ₩2,541 | ₩2,608 | ₩2,507 | ₩2,594 | +2.11% | 83.9만 |
| 2026.10.02 | ₩2,554 | ₩2,594 | ₩2,507 | ₩2,527 | -1.05% | 47.2만 |
| 2026.10.01 | ₩2,514 | ₩2,541 | ₩2,461 | ₩2,514 | 0.00% | 39.9만 |
| 2026.09.30 | ₩2,527 | ₩2,581 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,521 |
| -0.26% |
| 55.2만 |
| 2026.09.29 | ₩2,461 | ₩2,527 | ₩2,441 | ₩2,501 | +1.63% | 44만 |
|---|
| 2026.09.28 | ₩2,527 | ₩2,527 | ₩2,420 | ₩2,447 | -3.17% | 64.8만 |
|---|
| 2026.09.25 | ₩2,554 | ₩2,561 | ₩2,474 | ₩2,514 | -1.57% | 37.8만 |
|---|
| 2026.09.24 | ₩2,541 | ₩2,561 | ₩2,447 | ₩2,527 | -0.53% | 46만 |
|---|
| 2026.09.23 | ₩2,634 | ₩2,634 | ₩2,474 | ₩2,541 | -3.55% | 61.4만 |
|---|
| 2026.09.22 | ₩2,581 | ₩2,668 | ₩2,541 | ₩2,648 | +2.59% | 74.4만 |
|---|
| 2026.09.21 | ₩2,621 | ₩2,634 | ₩2,554 | ₩2,608 | -0.51% | 82.7만 |
|---|
| 2026.09.18 | ₩2,554 | ₩2,621 | ₩2,554 | ₩2,621 | +2.62% | 117.9만 |
|---|
| 2026.09.17 | ₩2,648 | ₩2,701 | ₩2,568 | ₩2,581 | -2.53% | 66.5만 |
|---|
| 2026.09.16 | ₩2,634 | ₩2,684 | ₩2,561 | ₩2,594 | -1.52% | 73.4만 |
|---|
| 2026.09.15 | ₩2,701 | ₩2,701 | ₩2,594 | ₩2,634 | -2.48% | 30.2만 |
|---|
| 2026.09.14 | ₩2,648 | ₩2,728 | ₩2,634 | ₩2,715 | +2.53% | 51.4만 |
|---|
| 2026.09.11 | ₩2,661 | ₩2,675 | ₩2,594 | ₩2,648 | -0.50% | 58.9만 |
|---|
| 2026.09.10 | ₩2,755 | ₩2,755 | ₩2,568 | ₩2,621 | -4.85% | 67.6만 |
|---|
| 2026.09.09 | ₩2,795 | ₩2,874 | ₩2,761 | ₩2,808 | +0.48% | 40.2만 |
|---|
| 2026.09.08 | ₩2,795 | ₩2,848 | ₩2,771 | ₩2,808 | +0.48% | 36.7만 |
|---|
| 2026.09.04 | ₩2,782 | ₩2,868 | ₩2,756 | ₩2,835 | +1.92% | 32.4만 |
|---|
| 2026.09.03 | ₩2,875 | ₩2,897 | ₩2,755 | ₩2,808 | -2.33% | 61만 |
|---|
| 2026.09.02 | ₩2,782 | ₩2,882 | ₩2,741 | ₩2,862 | +2.88% | 56.1만 |
|---|
| 2026.09.01 | ₩2,795 | ₩2,822 | ₩2,701 | ₩2,728 | -2.39% | 75.9만 |
|---|
| 2026.08.31 | ₩2,969 | ₩2,975 | ₩2,808 | ₩2,808 | -5.41% | 50.7만 |
|---|
| 2026.08.28 | ₩3,049 | ₩3,062 | ₩2,902 | ₩2,982 | -2.19% | 52.2만 |
|---|
| 2026.08.27 | ₩3,022 | ₩3,102 | ₩2,996 | ₩3,036 | +0.44% | 45.8만 |
|---|
| 2026.08.26 | ₩2,955 | ₩3,062 | ₩2,889 | ₩3,036 | +2.71% | 49.1만 |
|---|
| 2026.08.25 | ₩2,929 | ₩3,002 | ₩2,922 | ₩2,996 | +2.28% | 41.8만 |
|---|
| 2026.08.24 | ₩2,969 | ₩2,969 | ₩2,848 | ₩2,882 | -2.93% | 34.5만 |
|---|
| 2026.08.21 | ₩2,875 | ₩3,022 | ₩2,875 | ₩2,955 | +2.79% | 65.7만 |
|---|
| 2026.08.20 | ₩2,902 | ₩2,929 | ₩2,782 | ₩2,875 | -0.92% | 113.8만 |
|---|
| 2026.08.19 | ₩2,782 | ₩2,955 | ₩2,782 | ₩2,929 | +5.29% | 82.7만 |
|---|
| 2026.08.18 | ₩2,741 | ₩2,782 | ₩2,701 | ₩2,755 | +0.49% | 47.5만 |
|---|
| 2026.08.17 | ₩2,688 | ₩2,788 | ₩2,688 | ₩2,741 | +1.99% | 39만 |
|---|
| 2026.08.14 | ₩2,688 | ₩2,735 | ₩2,621 | ₩2,701 | +0.50% | 33만 |
|---|
| 2026.08.13 | ₩2,835 | ₩2,835 | ₩2,675 | ₩2,701 | -4.72% | 48.9만 |
|---|
| 2026.08.12 | ₩2,835 | ₩2,862 | ₩2,701 | ₩2,808 | -0.94% | 64.6만 |
|---|
| 2026.08.11 | ₩2,688 | ₩2,808 | ₩2,608 | ₩2,795 | +3.98% | 81.3만 |
|---|
| 2026.08.10 | ₩2,608 | ₩2,701 | ₩2,581 | ₩2,648 | +1.54% | 66.5만 |
|---|
| 2026.08.07 | ₩2,594 | ₩2,655 | ₩2,548 | ₩2,608 | +0.52% | 60만 |
|---|
| 2026.08.06 | ₩2,407 | ₩2,588 | ₩2,354 | ₩2,568 | +6.67% | 74.8만 |
|---|
| 2026.08.05 | ₩2,367 | ₩2,441 | ₩2,354 | ₩2,394 | +1.13% | 38.4만 |
|---|
| 2026.08.04 | ₩2,407 | ₩2,434 | ₩2,320 | ₩2,380 | -1.11% | 91.7만 |
|---|
| 2026.08.03 | ₩2,313 | ₩2,340 | ₩2,240 | ₩2,320 | +0.29% | 42.9만 |
|---|
| 2026.07.31 | ₩2,287 | ₩2,287 | ₩2,166 | ₩2,260 | -1.17% | 62.3만 |
|---|
| 2026.07.30 | ₩2,247 | ₩2,300 | ₩2,207 | ₩2,293 | +2.08% | 53.6만 |
|---|
| 2026.07.29 | ₩2,354 | ₩2,374 | ₩2,193 | ₩2,220 | -5.68% | 87만 |
|---|
| 2026.07.28 | ₩2,354 | ₩2,367 | ₩2,253 | ₩2,354 | 0.00% | 105.9만 |
|---|
| 2026.07.27 | ₩2,367 | ₩2,467 | ₩2,307 | ₩2,313 | -2.26% | 62.5만 |
|---|
| 2026.07.24 | ₩2,447 | ₩2,447 | ₩2,340 | ₩2,354 | -3.83% | 62.3만 |
|---|
| 2026.07.23 | ₩2,420 | ₩2,474 | ₩2,407 | ₩2,461 | +1.66% | 52.4만 |
|---|
| 2026.07.22 | ₩2,487 | ₩2,534 | ₩2,420 | ₩2,447 | -1.61% | 52만 |
|---|
| 2026.07.21 | ₩2,434 | ₩2,514 | ₩2,380 | ₩2,501 | +2.75% | 49만 |
|---|
| 2026.07.20 | ₩2,434 | ₩2,487 | ₩2,367 | ₩2,420 | -0.55% | 69.6만 |
|---|
| 2026.07.17 | ₩2,380 | ₩2,501 | ₩2,380 | ₩2,394 | +0.56% | 70.8만 |
|---|
| 2026.07.16 | ₩2,380 | ₩2,434 | ₩2,354 | ₩2,420 | +1.69% | 85.6만 |
|---|
| 2026.07.15 | ₩2,474 | ₩2,507 | ₩2,380 | ₩2,420 | -2.16% | 84만 |
|---|
| 2026.07.14 | ₩2,527 | ₩2,594 | ₩2,474 | ₩2,487 | -1.59% | 61만 |
|---|
| 2026.07.13 | ₩2,527 | ₩2,645 | ₩2,447 | ₩2,541 | +0.53% | 84.1만 |
|---|
| 2026.07.10 | ₩2,568 | ₩2,592 | ₩2,420 | ₩2,554 | -0.52% | 104.5만 |
|---|
| 2026.07.09 | ₩2,568 | ₩2,601 | ₩2,501 | ₩2,514 | -2.08% | 76.2만 |
|---|
| 2026.07.08 | ₩2,728 | ₩2,808 | ₩2,534 | ₩2,541 | -6.86% | 176만 |
|---|
| 2026.07.07 | ₩2,634 | ₩2,962 | ₩2,588 | ₩2,782 | +5.58% | 220.1만 |
|---|
| 2026.07.06 | ₩2,688 | ₩2,768 | ₩2,581 | ₩2,634 | -1.99% | 179만 |
|---|
| 2026.07.02 | ₩2,447 | ₩2,721 | ₩2,447 | ₩2,688 | +9.84% | 157.4만 |
|---|
| 2026.07.01 | ₩2,474 | ₩2,661 | ₩2,461 | ₩2,461 | -0.54% | 437.5만 |
|---|
| 2026.06.30 | ₩2,367 | ₩2,514 | ₩2,334 | ₩2,474 | +4.52% | 188.3만 |
|---|
| 2026.06.29 | ₩2,340 | ₩2,367 | ₩2,273 | ₩2,340 | 0.00% | 115.5만 |
|---|
| 2026.06.26 | ₩2,273 | ₩2,367 | ₩2,247 | ₩2,287 | +0.59% | 857.9만 |
|---|
| 2026.06.25 | ₩2,501 | ₩2,527 | ₩2,260 | ₩2,273 | -9.09% | 193.2만 |
|---|
| 2026.06.24 | ₩2,166 | ₩2,568 | ₩2,153 | ₩2,487 | +14.81% | 287.2만 |
|---|
| 2026.06.23 | ₩2,153 | ₩2,260 | ₩2,140 | ₩2,153 | 0.00% | 188.2만 |
|---|
| 2026.06.22 | ₩2,247 | ₩2,327 | ₩2,153 | ₩2,153 | -4.17% | 185.3만 |
|---|
| 2026.06.18 | ₩2,273 | ₩2,313 | ₩2,166 | ₩2,220 | -2.35% | 190.9만 |
|---|
| 2026.06.17 | ₩2,273 | ₩2,340 | ₩2,193 | ₩2,233 | -1.76% | 173.3만 |
|---|
| 2026.06.16 | ₩2,300 | ₩2,340 | ₩2,220 | ₩2,247 | -2.33% | 186.7만 |
|---|
| 2026.06.15 | ₩2,394 | ₩2,514 | ₩2,293 | ₩2,300 | -3.91% | 220.6만 |
|---|
| 2026.06.12 | ₩2,474 | ₩2,572 | ₩2,334 | ₩2,340 | -5.41% | 231.2만 |
|---|
| 2026.06.11 | ₩2,461 | ₩2,534 | ₩2,380 | ₩2,434 | -1.09% | 144.6만 |
|---|
| 2026.06.10 | ₩2,541 | ₩2,581 | ₩2,427 | ₩2,474 | -2.63% | 155만 |
|---|
| 2026.06.09 | ₩2,501 | ₩2,594 | ₩2,474 | ₩2,541 | +1.60% | 172만 |
|---|
| 2026.06.08 | ₩2,675 | ₩2,687 | ₩2,467 | ₩2,474 | -7.50% | 111.4만 |
|---|
| 2026.06.05 | ₩2,808 | ₩2,835 | ₩2,621 | ₩2,634 | -6.19% | 102.3만 |
|---|
| 2026.06.04 | ₩2,768 | ₩2,955 | ₩2,768 | ₩2,795 | +0.97% | 63.2만 |
|---|
| 2026.06.03 | ₩2,915 | ₩2,915 | ₩2,768 | ₩2,808 | -3.67% | 84.9만 |
|---|
| 2026.06.02 | ₩3,022 | ₩3,036 | ₩2,902 | ₩2,915 | -3.54% | 137.3만 |
|---|
| 2026.06.01 | ₩2,969 | ₩3,089 | ₩2,929 | ₩3,022 | +1.80% | 99.4만 |
|---|
| 2026.05.29 | ₩3,082 | ₩3,116 | ₩2,915 | ₩2,969 | -3.69% | 216.6만 |
|---|
| 2026.05.28 | ₩3,089 | ₩3,089 | ₩2,942 | ₩3,009 | -2.60% | 119.8만 |
|---|
| 2026.05.27 | ₩3,116 | ₩3,283 | ₩3,049 | ₩3,089 | -0.86% | 189.5만 |
|---|
| 2026.05.26 | ₩3,176 | ₩3,330 | ₩3,089 | ₩3,116 | -1.89% | 267.6만 |
|---|
| 2026.05.22 | ₩4,025 | ₩4,111 | ₩3,009 | ₩3,049 | -24.25% | 838.2만 |
|---|
| 2026.05.21 | ₩4,721 | ₩5,215 | ₩4,647 | ₩4,747 | +0.57% | 528.6만 |
|---|
| 2026.05.20 | ₩3,958 | ₩5,309 | ₩3,958 | ₩4,814 | +21.62% | 794.3만 |
|---|
| 2026.05.19 | ₩3,464 | ₩4,032 | ₩3,343 | ₩4,012 | +15.83% | 189.9만 |
|---|
| 2026.05.18 | ₩3,691 | ₩3,724 | ₩3,410 | ₩3,450 | -6.52% | 67.9만 |
|---|
| 2026.05.15 | ₩3,771 | ₩3,798 | ₩3,611 | ₩3,678 | -2.48% | 62.6만 |
|---|
| 2026.05.14 | ₩3,851 | ₩3,958 | ₩3,731 | ₩3,825 | -0.69% | 57.8만 |
|---|
| 2026.05.13 | ₩3,771 | ₩3,838 | ₩3,744 | ₩3,825 | +1.42% | 50.4만 |
|---|
| 2026.05.12 | ₩3,918 | ₩3,920 | ₩3,651 | ₩3,785 | -3.41% | 66.9만 |
|---|
| 2026.05.11 | ₩4,065 | ₩4,253 | ₩3,905 | ₩3,932 | -3.29% | 123.8만 |
|---|
| 2026.05.08 | ₩3,637 | ₩4,212 | ₩3,611 | ₩3,998 | +9.93% | 166.3만 |
|---|
| 2026.05.07 | ₩3,704 | ₩3,731 | ₩3,250 | ₩3,637 | -1.81% | 192.8만 |
|---|
| 2026.05.06 | ₩3,918 | ₩3,972 | ₩3,771 | ₩3,771 | -3.75% | 99.3만 |
|---|
| 2026.05.05 | ₩3,644 | ₩3,858 | ₩3,631 | ₩3,838 | +5.32% | 86.6만 |
|---|
| 2026.05.04 | ₩3,477 | ₩3,704 | ₩3,450 | ₩3,611 | +3.85% | 81.1만 |
|---|
| 2026.05.01 | ₩3,544 | ₩3,544 | ₩3,390 | ₩3,477 | -1.89% | 75.8만 |
|---|
| 2026.04.30 | ₩3,477 | ₩3,571 | ₩3,410 | ₩3,544 | +1.92% | 56.9만 |
|---|
| 2026.04.29 | ₩3,664 | ₩3,664 | ₩3,410 | ₩3,437 | -6.20% | 57.3만 |
|---|
| 2026.04.28 | ₩3,878 | ₩3,932 | ₩3,591 | ₩3,611 | -6.90% | 69.8만 |
|---|
| 2026.04.27 | ₩3,972 | ₩4,126 | ₩3,838 | ₩3,905 | -1.68% | 68.9만 |
|---|
| 2026.04.24 | ₩4,159 | ₩4,159 | ₩3,845 | ₩3,972 | -4.50% | 101.8만 |
|---|
| 2026.04.23 | ₩4,480 | ₩4,587 | ₩4,072 | ₩4,146 | -7.46% | 104.8만 |
|---|
| 2026.04.22 | ₩4,279 | ₩4,560 | ₩4,253 | ₩4,480 | +4.69% | 119만 |
|---|
| 2026.04.21 | ₩4,092 | ₩4,273 | ₩3,952 | ₩4,212 | +2.94% | 109만 |
|---|
| 2026.04.20 | ₩4,065 | ₩4,232 | ₩3,992 | ₩4,079 | +0.33% | 69.3만 |
|---|
| 2026.04.17 | ₩3,985 | ₩4,132 | ₩3,972 | ₩4,092 | +2.68% | 99.8만 |
|---|
| 2026.04.16 | ₩3,838 | ₩3,958 | ₩3,791 | ₩3,905 | +1.74% | 84.1만 |
|---|
| 2026.04.15 | ₩3,571 | ₩3,838 | ₩3,557 | ₩3,838 | +7.49% | 80.5만 |
|---|
| 2026.04.14 | ₩3,678 | ₩3,678 | ₩3,477 | ₩3,557 | -3.27% | 115.7만 |
|---|
| 2026.04.13 | ₩3,423 | ₩3,637 | ₩3,370 | ₩3,637 | +6.25% | 73만 |
|---|
| 2026.04.10 | ₩3,477 | ₩3,557 | ₩3,410 | ₩3,423 | -1.54% | 87.7만 |
|---|
| 2026.04.09 | ₩3,343 | ₩3,477 | ₩3,209 | ₩3,450 | +3.20% | 86.9만 |
|---|
| 2026.04.08 | ₩3,410 | ₩3,497 | ₩3,270 | ₩3,343 | -1.96% | 99.1만 |
|---|
| 2026.04.07 | ₩3,303 | ₩3,370 | ₩3,143 | ₩3,276 | -0.81% | 58.1만 |
|---|
| 2026.04.06 | ₩3,236 | ₩3,410 | ₩3,236 | ₩3,343 | +3.31% | 61.7만 |
|---|
| 2026.04.02 | ₩3,062 | ₩3,330 | ₩3,049 | ₩3,196 | +4.37% | 53.6만 |
|---|
| 2026.04.01 | ₩2,889 | ₩3,183 | ₩2,889 | ₩3,116 | +7.87% | 110.1만 |
|---|
| 2026.03.31 | ₩2,755 | ₩2,895 | ₩2,755 | ₩2,848 | +3.40% | 59.2만 |
|---|
| 2026.03.30 | ₩2,715 | ₩2,795 | ₩2,675 | ₩2,715 | 0.00% | 42만 |
|---|
| 2026.03.27 | ₩2,848 | ₩2,848 | ₩2,701 | ₩2,715 | -4.69% | 45.2만 |
|---|
| 2026.03.26 | ₩2,915 | ₩3,042 | ₩2,835 | ₩2,848 | -2.29% | 66.3만 |
|---|
| 2026.03.25 | ₩2,929 | ₩3,036 | ₩2,929 | ₩2,929 | 0.00% | 39.6만 |
|---|
| 2026.03.24 | ₩2,875 | ₩2,915 | ₩2,822 | ₩2,862 | -0.47% | 45.5만 |
|---|
| 2026.03.23 | ₩2,969 | ₩2,996 | ₩2,862 | ₩2,875 | -3.15% | 39.8만 |
|---|
| 2026.03.20 | ₩2,875 | ₩2,922 | ₩2,755 | ₩2,822 | -1.86% | 72.6만 |
|---|
| 2026.03.19 | ₩2,862 | ₩2,949 | ₩2,815 | ₩2,875 | +0.47% | 34.3만 |
|---|
| 2026.03.18 | ₩2,996 | ₩2,996 | ₩2,842 | ₩2,902 | -3.12% | 46.5만 |
|---|
| 2026.03.17 | ₩2,815 | ₩3,076 | ₩2,815 | ₩2,982 | +5.94% | 64만 |
|---|
| 2026.03.16 | ₩2,862 | ₩2,982 | ₩2,862 | ₩2,929 | +2.34% | 35.2만 |
|---|
| 2026.03.13 | ₩2,862 | ₩2,969 | ₩2,768 | ₩2,835 | -0.93% | 98.6만 |
|---|
| 2026.03.12 | ₩2,929 | ₩2,929 | ₩2,808 | ₩2,848 | -2.74% | 49.9만 |
|---|
| 2026.03.11 | ₩3,009 | ₩3,049 | ₩2,915 | ₩3,009 | 0.00% | 50.3만 |
|---|
| 2026.03.10 | ₩2,875 | ₩3,042 | ₩2,826 | ₩3,036 | +5.58% | 80.6만 |
|---|
| 2026.03.09 | ₩2,795 | ₩2,922 | ₩2,728 | ₩2,915 | +4.31% | 86.9만 |
|---|
| 2026.03.06 | ₩2,675 | ₩2,882 | ₩2,581 | ₩2,875 | +7.50% | 106.1만 |
|---|
| 2026.03.05 | ₩3,183 | ₩3,183 | ₩2,741 | ₩2,741 | -13.87% | 160.7만 |
|---|
| 2026.03.04 | ₩3,129 | ₩3,330 | ₩3,127 | ₩3,290 | +5.13% | 53.9만 |
|---|
| 2026.03.03 | ₩3,183 | ₩3,183 | ₩3,056 | ₩3,076 | -3.36% | 44.6만 |
|---|
| 2026.03.02 | ₩3,169 | ₩3,256 | ₩3,117 | ₩3,250 | +2.53% | 51.1만 |
|---|
| 2026.02.27 | ₩3,316 | ₩3,390 | ₩3,290 | ₩3,303 | -0.40% | 37.5만 |
|---|
| 2026.02.26 | ₩3,450 | ₩3,477 | ₩3,270 | ₩3,343 | -3.10% | 58.3만 |
|---|
| 2026.02.25 | ₩3,437 | ₩3,530 | ₩3,423 | ₩3,464 | +0.78% | 87.4만 |
|---|
| 2026.02.24 | ₩3,223 | ₩3,470 | ₩3,209 | ₩3,410 | +5.81% | 84.7만 |
|---|
| 2026.02.23 | ₩3,102 | ₩3,230 | ₩3,022 | ₩3,223 | +3.88% | 55.9만 |
|---|
| 2026.02.20 | ₩3,049 | ₩3,129 | ₩2,996 | ₩3,116 | +2.19% | 48.2만 |
|---|
| 2026.02.19 | ₩3,009 | ₩3,076 | ₩2,975 | ₩3,076 | +2.22% | 36.4만 |
|---|
| 2026.02.18 | ₩2,969 | ₩3,049 | ₩2,942 | ₩3,022 | +1.80% | 32.3만 |
|---|
| 2026.02.17 | ₩2,955 | ₩3,042 | ₩2,895 | ₩2,982 | +0.90% | 32.7만 |
|---|
| 2026.02.13 | ₩2,942 | ₩3,069 | ₩2,942 | ₩2,969 | +0.91% | 47.7만 |
|---|
| 2026.02.12 | ₩2,955 | ₩2,982 | ₩2,848 | ₩2,929 | -0.90% | 44.7만 |
|---|
| 2026.02.11 | ₩3,009 | ₩3,049 | ₩2,929 | ₩2,969 | -1.33% | 43.6만 |
|---|
| 2026.02.10 | ₩2,996 | ₩3,163 | ₩2,969 | ₩3,049 | +1.79% | 57만 |
|---|
| 2026.02.09 | ₩3,049 | ₩3,049 | ₩2,902 | ₩2,996 | -1.75% | 113.7만 |
|---|
| 2026.02.06 | ₩2,982 | ₩3,056 | ₩2,929 | ₩3,016 | +1.12% | 71.1만 |
|---|
| 2026.02.05 | ₩3,169 | ₩3,176 | ₩2,862 | ₩2,889 | -8.86% | 70.9만 |
|---|
| 2026.02.04 | ₩3,357 | ₩3,370 | ₩3,076 | ₩3,196 | -4.78% | 130.6만 |
|---|
| 2026.02.03 | ₩3,430 | ₩3,524 | ₩3,303 | ₩3,370 | -1.75% | 122.5만 |
|---|
| 2026.02.02 | ₩3,316 | ₩3,497 | ₩3,276 | ₩3,397 | +2.42% | 63.1만 |
|---|
| 2026.01.30 | ₩3,477 | ₩3,530 | ₩3,276 | ₩3,330 | -4.23% | 80.6만 |
|---|
| 2026.01.29 | ₩3,450 | ₩3,611 | ₩3,430 | ₩3,517 | +1.94% | 59.4만 |
|---|
| 2026.01.28 | ₩3,504 | ₩3,577 | ₩3,417 | ₩3,437 | -1.91% | 48.2만 |
|---|
| 2026.01.27 | ₩3,450 | ₩3,544 | ₩3,410 | ₩3,464 | +0.39% | 56.4만 |
|---|
| 2026.01.26 | ₩3,437 | ₩3,450 | ₩3,330 | ₩3,423 | -0.39% | 75만 |
|---|
| 2026.01.23 | ₩3,490 | ₩3,517 | ₩3,423 | ₩3,490 | 0.00% | 79.3만 |
|---|
| 2026.01.22 | ₩3,457 | ₩3,611 | ₩3,410 | ₩3,544 | +2.51% | 57.5만 |
|---|
| 2026.01.21 | ₩3,236 | ₩3,517 | ₩3,216 | ₩3,437 | +6.20% | 115만 |
|---|
| 2026.01.20 | ₩3,370 | ₩3,377 | ₩3,156 | ₩3,209 | -4.76% | 162.6만 |
|---|
| 2026.01.16 | ₩3,557 | ₩3,624 | ₩3,390 | ₩3,423 | -3.76% | 142.6만 |
|---|
| 2026.01.15 | ₩3,731 | ₩3,731 | ₩3,530 | ₩3,571 | -4.30% | 67.1만 |
|---|
| 2026.01.14 | ₩3,664 | ₩3,785 | ₩3,637 | ₩3,731 | +1.82% | 91만 |
|---|
| 2026.01.13 | ₩3,530 | ₩3,704 | ₩3,457 | ₩3,678 | +4.17% | 95.2만 |
|---|
| 2026.01.12 | ₩3,785 | ₩3,785 | ₩3,417 | ₩3,530 | -6.71% | 162.8만 |
|---|
| 2026.01.09 | ₩3,771 | ₩3,851 | ₩3,651 | ₩3,758 | -0.35% | 118.5만 |
|---|
| 2026.01.08 | ₩3,624 | ₩3,718 | ₩3,550 | ₩3,718 | +2.58% | 95.6만 |
|---|
| 2026.01.07 | ₩3,490 | ₩3,718 | ₩3,477 | ₩3,624 | +3.83% | 90.4만 |
|---|
| 2026.01.06 | ₩3,437 | ₩3,497 | ₩3,377 | ₩3,477 | +1.17% | 62.6만 |
|---|
| 2026.01.05 | ₩3,343 | ₩3,464 | ₩3,316 | ₩3,437 | +2.80% | 73.2만 |
|---|
| 2026.01.02 | ₩3,263 | ₩3,357 | ₩3,223 | ₩3,330 | +2.05% | 82.6만 |
|---|
| 2025.12.31 | ₩3,330 | ₩3,397 | ₩3,236 | ₩3,250 | -2.41% | 142.6만 |
|---|
| 2025.12.30 | ₩3,343 | ₩3,397 | ₩3,303 | ₩3,330 | -0.40% | 67.3만 |
|---|
| 2025.12.29 | ₩3,410 | ₩3,457 | ₩3,316 | ₩3,330 | -2.35% | 73.5만 |
|---|
| 2025.12.26 | ₩3,544 | ₩3,556 | ₩3,390 | ₩3,464 | -2.26% | 83.9만 |
|---|
| 2025.12.24 | ₩3,397 | ₩3,597 | ₩3,397 | ₩3,571 | +5.12% | 57만 |
|---|
| 2025.12.23 | ₩3,437 | ₩3,490 | ₩3,363 | ₩3,410 | -0.78% | 117.5만 |
|---|
| 2025.12.22 | ₩3,490 | ₩3,544 | ₩3,390 | ₩3,477 | -0.38% | 86.1만 |
|---|
| 2025.12.19 | ₩3,357 | ₩3,490 | ₩3,310 | ₩3,397 | +1.20% | 145.3만 |
|---|
| 2025.12.18 | ₩3,490 | ₩3,557 | ₩3,397 | ₩3,397 | -2.68% | 79.6만 |
|---|
| 2025.12.17 | ₩3,530 | ₩3,637 | ₩3,464 | ₩3,464 | -1.89% | 86.1만 |
|---|
| 2025.12.16 | ₩3,530 | ₩3,591 | ₩3,464 | ₩3,504 | -0.76% | 72.8만 |
|---|
| 2025.12.15 | ₩3,771 | ₩3,771 | ₩3,544 | ₩3,544 | -6.03% | 88.7만 |
|---|
| 2025.12.12 | ₩3,731 | ₩3,798 | ₩3,637 | ₩3,731 | 0.00% | 112.5만 |
|---|
| 2025.12.11 | ₩3,530 | ₩3,791 | ₩3,517 | ₩3,691 | +4.55% | 109.3만 |
|---|
| 2025.12.10 | ₩3,637 | ₩3,657 | ₩3,484 | ₩3,571 | -1.84% | 123.3만 |
|---|
| 2025.12.09 | ₩3,651 | ₩3,771 | ₩3,611 | ₩3,624 | -0.73% | 101.4만 |
|---|
| 2025.12.08 | ₩3,571 | ₩3,771 | ₩3,517 | ₩3,678 | +3.00% | 142.1만 |
|---|
| 2025.12.05 | ₩3,838 | ₩3,838 | ₩3,484 | ₩3,571 | -6.97% | 210.9만 |
|---|
| 2025.12.04 | ₩3,611 | ₩3,637 | ₩3,310 | ₩3,624 | +0.37% | 249.5만 |
|---|
| 2025.12.03 | ₩4,493 | ₩4,533 | ₩2,996 | ₩3,597 | -19.94% | 1018.2만 |
|---|
| 2025.12.02 | ₩5,042 | ₩5,042 | ₩4,507 | ₩4,614 | -8.49% | 192.3만 |
|---|
| 2025.12.01 | ₩5,055 | ₩5,182 | ₩4,928 | ₩5,042 | -0.26% | 85.9만 |
|---|
| 2025.11.28 | ₩5,082 | ₩5,215 | ₩5,082 | ₩5,108 | +0.53% | 64.1만 |
|---|
| 2025.11.26 | ₩5,095 | ₩5,162 | ₩5,021 | ₩5,055 | -0.79% | 84.5만 |
|---|
| 2025.11.25 | ₩5,195 | ₩5,209 | ₩4,908 | ₩5,175 | -0.39% | 87.8만 |
|---|
| 2025.11.24 | ₩5,108 | ₩5,289 | ₩5,082 | ₩5,149 | +0.79% | 150.6만 |
|---|
| 2025.11.21 | ₩5,015 | ₩5,169 | ₩4,901 | ₩5,082 | +1.33% | 118.1만 |
|---|
| 2025.11.20 | ₩5,309 | ₩5,423 | ₩4,988 | ₩5,095 | -4.03% | 100만 |
|---|
| 2025.11.19 | ₩5,349 | ₩5,349 | ₩5,162 | ₩5,202 | -2.75% | 68.2만 |
|---|
| 2025.11.18 | ₩5,429 | ₩5,429 | ₩5,175 | ₩5,309 | -2.22% | 99.6만 |
|---|
| 2025.11.17 | ₩5,496 | ₩5,610 | ₩5,189 | ₩5,362 | -2.43% | 169.9만 |
|---|
| 2025.11.14 | ₩5,555 | ₩5,991 | ₩5,296 | ₩5,362 | -3.47% | 170.7만 |
|---|
| 2025.11.13 | ₩6,446 | ₩6,553 | ₩5,897 | ₩6,004 | -6.85% | 190.4만 |
|---|
| 2025.11.12 | ₩6,218 | ₩6,606 | ₩6,085 | ₩6,513 | +4.73% | 151.4만 |
|---|
| 2025.11.11 | ₩5,831 | ₩6,212 | ₩5,750 | ₩6,178 | +5.96% | 135.1만 |
|---|
| 2025.11.10 | ₩5,336 | ₩5,897 | ₩5,296 | ₩5,831 | +9.27% | 197.7만 |
|---|
| 2025.11.07 | ₩5,256 | ₩5,396 | ₩5,068 | ₩5,202 | -1.02% | 112.8만 |
|---|
| 2025.11.06 | ₩5,215 | ₩5,630 | ₩5,135 | ₩5,322 | +2.05% | 96.6만 |
|---|
| 2025.11.05 | ₩4,881 | ₩5,296 | ₩4,881 | ₩5,175 | +6.03% | 107.9만 |
|---|
| 2025.11.04 | ₩5,149 | ₩5,162 | ₩4,841 | ₩4,841 | -5.97% | 74.8만 |
|---|
| 2025.11.03 | ₩5,229 | ₩5,309 | ₩5,028 | ₩5,282 | +1.02% | 58.8만 |
|---|
| 2025.10.31 | ₩5,108 | ₩5,256 | ₩5,055 | ₩5,175 | +1.31% | 44만 |
|---|
| 2025.10.30 | ₩5,068 | ₩5,195 | ₩4,961 | ₩5,108 | +0.79% | 38.8만 |
|---|
| 2025.10.29 | ₩5,215 | ₩5,269 | ₩5,028 | ₩5,108 | -2.05% | 57.9만 |
|---|
| 2025.10.28 | ₩5,282 | ₩5,456 | ₩5,095 | ₩5,202 | -1.52% | 73.3만 |
|---|
| 2025.10.27 | ₩5,309 | ₩5,429 | ₩5,189 | ₩5,282 | -0.50% | 66.2만 |
|---|
| 2025.10.24 | ₩5,242 | ₩5,349 | ₩5,215 | ₩5,256 | +0.26% | 48.7만 |
|---|
| 2025.10.23 | ₩5,015 | ₩5,235 | ₩5,001 | ₩5,189 | +3.47% | 48.8만 |
|---|
| 2025.10.22 | ₩5,296 | ₩5,416 | ₩4,908 | ₩5,028 | -5.05% | 97.9만 |
|---|
| 2025.10.21 | ₩5,483 | ₩5,483 | ₩5,135 | ₩5,296 | -3.41% | 80.6만 |
|---|
| 2025.10.20 | ₩5,456 | ₩5,536 | ₩5,242 | ₩5,496 | +0.74% | 73.1만 |
|---|
| 2025.10.17 | ₩5,523 | ₩5,576 | ₩5,182 | ₩5,362 | -2.91% | 87.6만 |
|---|
| 2025.10.16 | ₩5,657 | ₩5,951 | ₩5,443 | ₩5,590 | -1.18% | 144만 |
|---|
| 2025.10.15 | ₩5,128 | ₩5,570 | ₩5,028 | ₩5,550 | +8.21% | 87.7만 |
|---|
| 2025.10.14 | ₩5,028 | ₩5,135 | ₩4,935 | ₩5,028 | 0.00% | 77.4만 |
|---|
| 2025.10.13 | ₩5,576 | ₩5,617 | ₩5,028 | ₩5,082 | -8.87% | 167.9만 |
|---|
| 2025.10.10 | ₩5,844 | ₩5,857 | ₩5,389 | ₩5,469 | -6.41% | 124.8만 |
|---|