시장 데이터를 불러오는 중
전체 종목
빌리언투원 과거 주가
BillionToOne, Inc. - Class A common stock · BLLN · NASDAQ
주요 사업 분야는 의료 관련 제품·서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BillionToOne, Inc. - Class A common stock · BLLN · NASDAQ
주요 사업 분야는 의료 관련 제품·서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩126,376 | ₩134,203 | ₩126,376 | ₩131,233 | +3.84% | 32.5만 |
| 2026.10.08 | ₩125,841 | ₩128,457 | ₩121,760 | ₩127,647 | +1.44% | 38.6만 |
| 2026.10.07 | ₩133,012 | ₩133,587 | ₩126,456 | ₩128,102 | -3.69% | 68만 |
| 2026.10.06 | ₩144,304 | ₩151,007 | ₩132,316 | ₩133,708 | -7.34% | 111.8만 |
| 2026.10.05 | ₩140,678 | ₩147,287 | ₩139,701 | ₩145,909 | +3.72% | 40.8만 |
| 2026.10.02 | ₩142,337 | ₩146,337 | ₩137,681 | ₩141,681 | -0.46% | 41.8만 |
| 2026.10.01 | ₩141,374 | ₩145,267 | ₩138,484 | ₩141,494 | +0.09% | 58.7만 |
| 2026.09.30 | ₩158,512 | ₩158,512 | ₩141,294 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩142,404 |
| -10.16% |
| 96.9만 |
| 2026.09.29 | ₩162,847 | ₩166,700 | ₩157,870 | ₩158,111 | -2.91% | 44만 |
|---|
| 2026.09.28 | ₩161,402 | ₩167,235 | ₩159,276 | ₩162,847 | +0.90% | 34.4만 |
|---|
| 2026.09.25 | ₩167,489 | ₩170,580 | ₩164,559 | ₩164,666 | -1.69% | 52.8만 |
|---|
| 2026.09.24 | ₩150,284 | ₩170,867 | ₩150,284 | ₩167,101 | +11.19% | 99.8만 |
|---|
| 2026.09.23 | ₩155,194 | ₩156,786 | ₩151,922 | ₩153,080 | -1.36% | 39.8만 |
|---|
| 2026.09.22 | ₩139,140 | ₩158,833 | ₩137,467 | ₩155,288 | +11.61% | 112만 |
|---|
| 2026.09.21 | ₩142,631 | ₩143,434 | ₩138,631 | ₩138,952 | -2.58% | 41.3만 |
|---|
| 2026.09.18 | ₩150,057 | ₩151,180 | ₩140,143 | ₩141,708 | -5.56% | 194.4만 |
|---|
| 2026.09.17 | ₩140,959 | ₩148,505 | ₩139,788 | ₩148,063 | +5.04% | 54.7만 |
|---|
| 2026.09.16 | ₩139,768 | ₩142,495 | ₩137,534 | ₩138,618 | -0.82% | 39.9만 |
|---|
| 2026.09.15 | ₩136,116 | ₩141,869 | ₩135,755 | ₩139,501 | +2.49% | 37.6만 |
|---|
| 2026.09.14 | ₩131,112 | ₩136,437 | ₩131,092 | ₩134,885 | +2.88% | 42만 |
|---|
| 2026.09.11 | ₩132,945 | ₩134,897 | ₩127,400 | ₩132,142 | -0.60% | 40.6만 |
|---|
| 2026.09.10 | ₩130,256 | ₩135,808 | ₩129,333 | ₩131,795 | +1.18% | 72.9만 |
|---|
| 2026.09.09 | ₩130,497 | ₩137,775 | ₩129,360 | ₩132,664 | +1.66% | 55.9만 |
|---|
| 2026.09.08 | ₩132,771 | ₩136,959 | ₩128,645 | ₩132,530 | -0.18% | 59만 |
|---|
| 2026.09.04 | ₩130,898 | ₩134,745 | ₩128,625 | ₩132,972 | +1.58% | 97.6만 |
|---|
| 2026.09.03 | ₩129,440 | ₩133,266 | ₩125,975 | ₩133,119 | +2.84% | 63.9만 |
|---|
| 2026.09.02 | ₩124,677 | ₩129,440 | ₩124,122 | ₩128,637 | +3.18% | 41.5만 |
|---|
| 2026.09.01 | ₩121,118 | ₩126,670 | ₩121,118 | ₩123,513 | +1.98% | 42.6만 |
|---|
| 2026.08.31 | ₩123,754 | ₩124,764 | ₩120,115 | ₩121,306 | -1.98% | 45.1만 |
|---|
| 2026.08.28 | ₩126,965 | ₩128,303 | ₩123,861 | ₩124,744 | -1.75% | 42.3만 |
|---|
| 2026.08.27 | ₩128,731 | ₩133,387 | ₩126,670 | ₩127,299 | -1.11% | 67만 |
|---|
| 2026.08.26 | ₩132,383 | ₩134,350 | ₩127,018 | ₩128,731 | -2.76% | 50.5만 |
|---|
| 2026.08.25 | ₩129,774 | ₩135,460 | ₩128,263 | ₩133,888 | +3.17% | 90.3만 |
|---|
| 2026.08.24 | ₩127,139 | ₩130,176 | ₩123,754 | ₩129,427 | +1.80% | 54.9만 |
|---|
| 2026.08.21 | ₩127,955 | ₩130,984 | ₩126,229 | ₩127,139 | -0.64% | 58.9만 |
|---|
| 2026.08.20 | ₩122,202 | ₩128,998 | ₩122,202 | ₩127,460 | +4.30% | 68.4만 |
|---|
| 2026.08.19 | ₩120,235 | ₩126,095 | ₩119,326 | ₩122,643 | +2.00% | 53만 |
|---|
| 2026.08.18 | ₩124,583 | ₩126,182 | ₩117,680 | ₩117,720 | -5.51% | 52.6만 |
|---|
| 2026.08.17 | ₩124,677 | ₩129,105 | ₩124,530 | ₩125,640 | +0.77% | 49만 |
|---|
| 2026.08.14 | ₩125,948 | ₩127,473 | ₩122,951 | ₩124,864 | -0.86% | 48.1만 |
|---|
| 2026.08.13 | ₩130,390 | ₩131,781 | ₩124,811 | ₩125,814 | -3.51% | 83.3만 |
|---|
| 2026.08.12 | ₩131,099 | ₩132,370 | ₩128,436 | ₩130,376 | -0.55% | 52.3만 |
|---|
| 2026.08.11 | ₩130,631 | ₩132,544 | ₩126,363 | ₩131,032 | +0.31% | 57.5만 |
|---|
| 2026.08.10 | ₩124,423 | ₩133,159 | ₩123,085 | ₩131,982 | +6.08% | 89.2만 |
|---|
| 2026.08.07 | ₩123,460 | ₩126,737 | ₩118,817 | ₩124,945 | +1.20% | 153만 |
|---|
| 2026.08.06 | ₩140,691 | ₩140,946 | ₩120,571 | ₩122,617 | -12.85% | 375.2만 |
|---|
| 2026.08.05 | ₩190,073 | ₩201,271 | ₩189,109 | ₩200,642 | +5.56% | 92.2만 |
|---|
| 2026.08.04 | ₩184,641 | ₩193,023 | ₩182,373 | ₩190,313 | +3.07% | 65.7만 |
|---|
| 2026.08.03 | ₩184,775 | ₩187,143 | ₩176,600 | ₩183,718 | -0.57% | 84.3만 |
|---|
| 2026.07.31 | ₩187,584 | ₩187,584 | ₩180,253 | ₩185,430 | -1.15% | 53.1만 |
|---|
| 2026.07.30 | ₩175,075 | ₩187,303 | ₩175,075 | ₩186,755 | +6.67% | 51.5만 |
|---|
| 2026.07.29 | ₩176,881 | ₩182,741 | ₩171,249 | ₩177,296 | +0.23% | 61.1만 |
|---|
| 2026.07.28 | ₩170,767 | ₩180,587 | ₩167,355 | ₩178,794 | +4.70% | 80.6만 |
|---|
| 2026.07.27 | ₩173,296 | ₩176,159 | ₩167,115 | ₩171,222 | -1.20% | 48만 |
|---|
| 2026.07.24 | ₩173,924 | ₩173,924 | ₩165,696 | ₩168,680 | -3.02% | 47.9만 |
|---|
| 2026.07.23 | ₩172,520 | ₩177,938 | ₩169,041 | ₩172,506 | -0.01% | 46.3만 |
|---|
| 2026.07.22 | ₩177,042 | ₩178,821 | ₩169,335 | ₩172,908 | -2.34% | 53.3만 |
|---|
| 2026.07.21 | ₩165,924 | ₩178,553 | ₩165,844 | ₩177,309 | +6.86% | 56.2만 |
|---|
| 2026.07.20 | ₩175,075 | ₩176,881 | ₩163,449 | ₩167,422 | -4.37% | 66만 |
|---|
| 2026.07.17 | ₩167,971 | ₩176,119 | ₩167,730 | ₩174,339 | +3.79% | 61.8만 |
|---|
| 2026.07.16 | ₩173,924 | ₩174,505 | ₩168,506 | ₩171,489 | -1.40% | 64.3만 |
|---|
| 2026.07.15 | ₩166,151 | ₩173,924 | ₩162,044 | ₩173,764 | +4.58% | 68.3만 |
|---|
| 2026.07.14 | ₩164,559 | ₩168,279 | ₩159,837 | ₩167,061 | +1.52% | 56.6만 |
|---|
| 2026.07.13 | ₩167,396 | ₩170,727 | ₩163,342 | ₩164,894 | -1.49% | 59.7만 |
|---|
| 2026.07.10 | ₩170,459 | ₩171,543 | ₩160,693 | ₩169,603 | -0.50% | 79.8만 |
|---|
| 2026.07.09 | ₩161,348 | ₩171,958 | ₩161,268 | ₩171,209 | +6.11% | 85.3만 |
|---|
| 2026.07.08 | ₩157,335 | ₩161,883 | ₩151,582 | ₩161,348 | +2.55% | 63만 |
|---|
| 2026.07.07 | ₩165,282 | ₩165,897 | ₩156,693 | ₩157,923 | -4.45% | 59.3만 |
|---|
| 2026.07.06 | ₩160,546 | ₩167,093 | ₩157,937 | ₩165,094 | +2.83% | 78.1만 |
|---|
| 2026.07.02 | ₩165,255 | ₩165,255 | ₩157,883 | ₩161,014 | -2.57% | 61.2만 |
|---|
| 2026.07.01 | ₩162,231 | ₩167,222 | ₩159,877 | ₩163,663 | +0.88% | 68.8만 |
|---|
| 2026.06.30 | ₩162,686 | ₩163,101 | ₩156,912 | ₩160,519 | -1.33% | 53.2만 |
|---|
| 2026.06.29 | ₩158,860 | ₩162,298 | ₩155,395 | ₩161,081 | +1.40% | 60.7만 |
|---|
| 2026.06.26 | ₩148,505 | ₩159,034 | ₩147,836 | ₩158,097 | +6.46% | 96.2만 |
|---|
| 2026.06.25 | ₩145,762 | ₩153,589 | ₩144,511 | ₩150,164 | +3.02% | 83.8만 |
|---|
| 2026.06.24 | ₩141,548 | ₩148,304 | ₩139,762 | ₩144,143 | +1.83% | 116.2만 |
|---|
| 2026.06.23 | ₩131,554 | ₩141,574 | ₩131,554 | ₩139,514 | +6.05% | 72.9만 |
|---|
| 2026.06.22 | ₩139,140 | ₩139,735 | ₩131,447 | ₩134,751 | -3.15% | 80.8만 |
|---|
| 2026.06.18 | ₩136,477 | ₩142,551 | ₩133,801 | ₩140,678 | +3.08% | 98.5만 |
|---|
| 2026.06.17 | ₩134,036 | ₩139,862 | ₩129,908 | ₩132,959 | -0.80% | 96.4만 |
|---|
| 2026.06.16 | ₩139,354 | ₩140,986 | ₩132,643 | ₩134,725 | -3.32% | 72.4만 |
|---|
| 2026.06.15 | ₩135,755 | ₩140,477 | ₩130,644 | ₩139,073 | +2.44% | 75.2만 |
|---|
| 2026.06.12 | ₩135,220 | ₩138,404 | ₩129,453 | ₩135,286 | +0.05% | 55.3만 |
|---|
| 2026.06.11 | ₩134,604 | ₩139,113 | ₩131,868 | ₩133,320 | -0.95% | 66.8만 |
|---|
| 2026.06.10 | ₩133,989 | ₩140,330 | ₩130,938 | ₩132,798 | -0.89% | 104.1만 |
|---|
| 2026.06.09 | ₩128,664 | ₩138,830 | ₩127,500 | ₩136,986 | +6.47% | 67.7만 |
|---|
| 2026.06.08 | ₩130,129 | ₩135,527 | ₩126,028 | ₩126,336 | -2.91% | 77.3만 |
|---|
| 2026.06.05 | ₩138,578 | ₩142,096 | ₩128,717 | ₩130,029 | -6.17% | 87.9만 |
|---|
| 2026.06.04 | ₩132,905 | ₩147,167 | ₩130,089 | ₩139,929 | +5.28% | 116.3만 |
|---|
| 2026.06.03 | ₩126,095 | ₩133,788 | ₩123,085 | ₩131,594 | +4.36% | 97.7만 |
|---|
| 2026.06.02 | ₩120,877 | ₩128,236 | ₩118,335 | ₩126,095 | +4.32% | 93.1만 |
|---|
| 2026.06.01 | ₩131,112 | ₩131,112 | ₩121,533 | ₩121,908 | -7.02% | 81.5만 |
|---|
| 2026.05.29 | ₩130,243 | ₩133,788 | ₩128,490 | ₩132,437 | +1.68% | 40.6만 |
|---|
| 2026.05.28 | ₩121,051 | ₩133,614 | ₩117,747 | ₩130,845 | +8.09% | 68.5만 |
|---|
| 2026.05.27 | ₩113,586 | ₩122,349 | ₩109,586 | ₩121,774 | +7.21% | 80만 |
|---|
| 2026.05.26 | ₩115,860 | ₩115,860 | ₩107,396 | ₩113,024 | -2.45% | 69.9만 |
|---|
| 2026.05.22 | ₩116,396 | ₩117,560 | ₩111,807 | ₩114,951 | -1.24% | 37.5만 |
|---|
| 2026.05.21 | ₩108,649 | ₩116,396 | ₩104,555 | ₩115,258 | +6.08% | 72.5만 |
|---|
| 2026.05.20 | ₩109,318 | ₩113,706 | ₩104,368 | ₩111,552 | +2.04% | 67.6만 |
|---|
| 2026.05.19 | ₩114,563 | ₩116,623 | ₩109,900 | ₩110,094 | -3.90% | 47.7만 |
|---|
| 2026.05.18 | ₩109,559 | ₩119,312 | ₩107,579 | ₩115,218 | +5.17% | 60.1만 |
|---|
| 2026.05.15 | ₩116,650 | ₩120,409 | ₩109,666 | ₩110,549 | -5.23% | 110.6만 |
|---|
| 2026.05.14 | ₩119,486 | ₩123,741 | ₩116,409 | ₩117,653 | -1.53% | 50.2만 |
|---|
| 2026.05.13 | ₩124,423 | ₩127,380 | ₩120,409 | ₩121,199 | -2.59% | 61.4만 |
|---|
| 2026.05.12 | ₩131,453 | ₩137,668 | ₩125,025 | ₩126,068 | -4.10% | 130.6만 |
|---|
| 2026.05.11 | ₩124,038 | ₩143,153 | ₩122,563 | ₩141,735 | +14.27% | 109.8만 |
|---|
| 2026.05.08 | ₩120,409 | ₩126,376 | ₩113,854 | ₩124,369 | +3.29% | 130만 |
|---|
| 2026.05.07 | ₩109,171 | ₩124,423 | ₩103,151 | ₩124,289 | +13.85% | 129.5만 |
|---|
| 2026.05.06 | ₩103,017 | ₩111,111 | ₩98,428 | ₩108,903 | +5.71% | 71.7만 |
|---|
| 2026.05.05 | ₩96,341 | ₩107,673 | ₩96,341 | ₩106,897 | +10.96% | 151.7만 |
|---|
| 2026.05.04 | ₩103,672 | ₩105,679 | ₩94,735 | ₩96,488 | -6.93% | 69.8만 |
|---|
| 2026.05.01 | ₩101,451 | ₩104,769 | ₩98,575 | ₩103,672 | +2.19% | 31.8만 |
|---|
| 2026.04.30 | ₩104,087 | ₩104,355 | ₩97,645 | ₩100,408 | -3.53% | 44.6만 |
|---|
| 2026.04.29 | ₩104,662 | ₩105,907 | ₩94,989 | ₩98,615 | -5.78% | 29.5만 |
|---|
| 2026.04.28 | ₩109,827 | ₩110,041 | ₩101,625 | ₩104,662 | -4.70% | 37만 |
|---|
| 2026.04.27 | ₩113,693 | ₩115,860 | ₩109,238 | ₩109,385 | -3.79% | 23.3만 |
|---|
| 2026.04.24 | ₩111,887 | ₩114,563 | ₩108,368 | ₩113,372 | +1.33% | 23.5만 |
|---|
| 2026.04.23 | ₩116,569 | ₩117,894 | ₩109,746 | ₩112,288 | -3.67% | 35.3만 |
|---|
| 2026.04.22 | ₩121,774 | ₩121,774 | ₩115,071 | ₩116,181 | -4.59% | 22.2만 |
|---|
| 2026.04.21 | ₩117,733 | ₩125,761 | ₩114,456 | ₩119,071 | +1.14% | 61.7만 |
|---|
| 2026.04.20 | ₩107,793 | ₩116,543 | ₩105,800 | ₩116,355 | +7.94% | 79.4만 |
|---|
| 2026.04.17 | ₩108,355 | ₩113,011 | ₩105,559 | ₩106,268 | -1.93% | 49.4만 |
|---|
| 2026.04.16 | ₩109,532 | ₩110,054 | ₩105,251 | ₩105,452 | -3.73% | 29.9만 |
|---|
| 2026.04.15 | ₩113,091 | ₩115,410 | ₩105,358 | ₩107,847 | -4.64% | 55.8만 |
|---|
| 2026.04.14 | ₩107,030 | ₩114,068 | ₩105,198 | ₩110,763 | +3.49% | 40.2만 |
|---|
| 2026.04.13 | ₩105,880 | ₩112,168 | ₩101,893 | ₩105,291 | -0.56% | 39.6만 |
|---|
| 2026.04.10 | ₩111,686 | ₩112,248 | ₩102,261 | ₩108,542 | -2.82% | 46.9만 |
|---|
| 2026.04.09 | ₩124,945 | ₩124,945 | ₩110,014 | ₩110,375 | -11.66% | 44.7만 |
|---|
| 2026.04.08 | ₩120,637 | ₩126,938 | ₩118,596 | ₩123,058 | +2.01% | 31.7만 |
|---|
| 2026.04.07 | ₩114,763 | ₩119,285 | ₩112,449 | ₩118,335 | +3.11% | 39.7만 |
|---|
| 2026.04.06 | ₩106,375 | ₩114,737 | ₩106,375 | ₩114,389 | +7.53% | 35.1만 |
|---|
| 2026.04.02 | ₩106,950 | ₩113,586 | ₩102,053 | ₩106,174 | -0.73% | 36.3만 |
|---|
| 2026.04.01 | ₩103,873 | ₩113,720 | ₩103,873 | ₩110,991 | +6.85% | 61.1만 |
|---|
| 2026.03.31 | ₩95,163 | ₩105,840 | ₩95,163 | ₩105,612 | +10.98% | 30.1만 |
|---|
| 2026.03.30 | ₩93,050 | ₩96,488 | ₩89,638 | ₩93,799 | +0.81% | 29.5만 |
|---|
| 2026.03.27 | ₩93,665 | ₩96,782 | ₩90,574 | ₩93,050 | -0.66% | 30.3만 |
|---|
| 2026.03.26 | ₩100,970 | ₩105,251 | ₩93,993 | ₩95,578 | -5.34% | 31.3만 |
|---|
| 2026.03.25 | ₩99,619 | ₩103,431 | ₩96,715 | ₩103,017 | +3.41% | 23.7만 |
|---|
| 2026.03.24 | ₩105,693 | ₩105,706 | ₩96,327 | ₩99,110 | -6.23% | 22.4만 |
|---|
| 2026.03.23 | ₩101,679 | ₩107,539 | ₩101,679 | ₩106,482 | +4.72% | 26.9만 |
|---|
| 2026.03.20 | ₩100,180 | ₩102,308 | ₩97,117 | ₩101,679 | +1.50% | 23.9만 |
|---|
| 2026.03.19 | ₩95,351 | ₩99,110 | ₩94,588 | ₩99,003 | +3.83% | 18만 |
|---|
| 2026.03.18 | ₩93,183 | ₩98,495 | ₩92,394 | ₩95,351 | +2.33% | 25만 |
|---|
| 2026.03.17 | ₩96,448 | ₩99,338 | ₩92,340 | ₩93,331 | -3.23% | 27.9만 |
|---|
| 2026.03.16 | ₩93,344 | ₩98,816 | ₩93,063 | ₩95,444 | +2.25% | 17.1만 |
|---|
| 2026.03.13 | ₩85,664 | ₩92,461 | ₩85,664 | ₩92,461 | +7.93% | 23.1만 |
|---|
| 2026.03.12 | ₩88,354 | ₩91,296 | ₩82,895 | ₩85,664 | -3.04% | 47.6만 |
|---|
| 2026.03.11 | ₩93,919 | ₩96,615 | ₩86,614 | ₩90,120 | -4.05% | 47.6만 |
|---|
| 2026.03.10 | ₩96,475 | ₩96,475 | ₩92,983 | ₩93,919 | -2.65% | 18.7만 |
|---|
| 2026.03.09 | ₩96,595 | ₩99,117 | ₩91,645 | ₩96,475 | -0.12% | 40.4만 |
|---|
| 2026.03.06 | ₩95,498 | ₩102,388 | ₩92,233 | ₩98,348 | +2.98% | 45.6만 |
|---|
| 2026.03.05 | ₩108,141 | ₩115,071 | ₩91,163 | ₩96,555 | -10.71% | 103.4만 |
|---|
| 2026.03.04 | ₩111,914 | ₩112,904 | ₩103,753 | ₩108,141 | -3.37% | 39.5만 |
|---|
| 2026.03.03 | ₩105,064 | ₩113,613 | ₩98,776 | ₩111,231 | +5.87% | 28.5만 |
|---|
| 2026.03.02 | ₩98,709 | ₩106,027 | ₩95,993 | ₩105,224 | +6.60% | 25.4만 |
|---|
| 2026.02.27 | ₩92,595 | ₩102,656 | ₩92,340 | ₩102,120 | +10.29% | 38.1만 |
|---|
| 2026.02.26 | ₩93,665 | ₩95,926 | ₩88,300 | ₩95,538 | +2.00% | 34.1만 |
|---|
| 2026.02.25 | ₩95,819 | ₩96,107 | ₩92,314 | ₩93,665 | -2.25% | 33.1만 |
|---|
| 2026.02.24 | ₩96,461 | ₩100,568 | ₩91,123 | ₩94,454 | -2.08% | 42.1만 |
|---|
| 2026.02.23 | ₩114,108 | ₩115,058 | ₩96,247 | ₩96,461 | -15.46% | 44만 |
|---|
| 2026.02.20 | ₩119,339 | ₩122,978 | ₩113,720 | ₩114,282 | -4.24% | 20.7만 |
|---|
| 2026.02.19 | ₩118,282 | ₩123,881 | ₩118,068 | ₩120,971 | +2.27% | 13만 |
|---|
| 2026.02.18 | ₩124,664 | ₩131,888 | ₩119,071 | ₩119,901 | -3.82% | 30.8만 |
|---|
| 2026.02.17 | ₩118,750 | ₩125,647 | ₩113,900 | ₩124,664 | +4.98% | 22.6만 |
|---|
| 2026.02.13 | ₩119,205 | ₩125,480 | ₩117,305 | ₩118,550 | -0.55% | 14.7만 |
|---|
| 2026.02.12 | ₩116,396 | ₩120,409 | ₩113,720 | ₩119,994 | +3.09% | 22.4만 |
|---|
| 2026.02.11 | ₩123,152 | ₩126,222 | ₩113,037 | ₩114,710 | -6.85% | 20.1만 |
|---|
| 2026.02.10 | ₩123,848 | ₩131,460 | ₩121,988 | ₩123,005 | -0.68% | 21.6만 |
|---|
| 2026.02.09 | ₩122,229 | ₩124,423 | ₩116,837 | ₩123,633 | +1.15% | 18.3만 |
|---|
| 2026.02.06 | ₩114,389 | ₩121,760 | ₩112,569 | ₩121,225 | +5.98% | 10.1만 |
|---|
| 2026.02.05 | ₩111,726 | ₩118,208 | ₩111,298 | ₩113,920 | +1.96% | 20.7만 |
|---|
| 2026.02.04 | ₩110,054 | ₩114,415 | ₩110,041 | ₩111,726 | +1.52% | 15.6만 |
|---|
| 2026.02.03 | ₩111,325 | ₩114,188 | ₩110,041 | ₩110,629 | -0.62% | 18.4만 |
|---|
| 2026.02.02 | ₩110,616 | ₩114,429 | ₩110,041 | ₩111,793 | +1.06% | 12.3만 |
|---|
| 2026.01.30 | ₩108,609 | ₩117,118 | ₩108,609 | ₩110,388 | +1.64% | 22만 |
|---|
| 2026.01.29 | ₩114,603 | ₩116,021 | ₩107,900 | ₩108,649 | -5.19% | 26.9만 |
|---|
| 2026.01.28 | ₩115,058 | ₩117,466 | ₩111,271 | ₩115,125 | +0.06% | 13.4만 |
|---|
| 2026.01.27 | ₩115,834 | ₩121,573 | ₩114,148 | ₩114,469 | -1.18% | 10.5만 |
|---|
| 2026.01.26 | ₩118,215 | ₩125,975 | ₩115,218 | ₩115,298 | -2.47% | 18.1만 |
|---|
| 2026.01.23 | ₩121,747 | ₩124,115 | ₩116,396 | ₩117,158 | -3.77% | 14.1만 |
|---|
| 2026.01.22 | ₩113,292 | ₩123,339 | ₩112,522 | ₩121,158 | +6.94% | 15.4만 |
|---|
| 2026.01.21 | ₩112,569 | ₩115,727 | ₩107,030 | ₩112,529 | -0.04% | 28.4만 |
|---|
| 2026.01.20 | ₩114,937 | ₩117,780 | ₩109,706 | ₩114,991 | +0.05% | 31.9만 |
|---|
| 2026.01.16 | ₩127,099 | ₩127,567 | ₩114,429 | ₩118,710 | -6.60% | 62.3만 |
|---|
| 2026.01.15 | ₩126,844 | ₩129,560 | ₩123,674 | ₩126,724 | -0.09% | 30.3만 |
|---|
| 2026.01.14 | ₩127,634 | ₩129,306 | ₩120,409 | ₩126,256 | -1.08% | 34.2만 |
|---|
| 2026.01.13 | ₩133,587 | ₩134,122 | ₩127,768 | ₩129,574 | -3.00% | 17.4만 |
|---|
| 2026.01.12 | ₩116,569 | ₩136,437 | ₩115,914 | ₩132,651 | +13.80% | 27.8만 |
|---|
| 2026.01.09 | ₩116,355 | ₩118,389 | ₩111,445 | ₩114,977 | -1.18% | 19.8만 |
|---|
| 2026.01.08 | ₩119,660 | ₩120,068 | ₩114,322 | ₩117,185 | -2.07% | 16.1만 |
|---|
| 2026.01.07 | ₩128,209 | ₩130,443 | ₩118,409 | ₩119,660 | -6.67% | 20.9만 |
|---|
| 2026.01.06 | ₩129,534 | ₩133,788 | ₩124,503 | ₩126,938 | -2.00% | 21.5만 |
|---|
| 2026.01.05 | ₩120,543 | ₩128,343 | ₩118,970 | ₩127,099 | +5.44% | 38.5만 |
|---|
| 2026.01.02 | ₩111,713 | ₩120,409 | ₩111,044 | ₩119,459 | +6.93% | 17.4만 |
|---|
| 2025.12.31 | ₩114,068 | ₩119,566 | ₩107,713 | ₩109,492 | -4.01% | 33.1만 |
|---|
| 2025.12.30 | ₩113,064 | ₩114,255 | ₩110,034 | ₩113,840 | +0.69% | 17.6만 |
|---|
| 2025.12.29 | ₩118,376 | ₩119,071 | ₩112,917 | ₩113,064 | -4.49% | 7.7만 |
|---|
| 2025.12.26 | ₩115,285 | ₩120,396 | ₩114,549 | ₩119,473 | +3.63% | 8.5만 |
|---|
| 2025.12.24 | ₩117,065 | ₩117,065 | ₩109,051 | ₩115,513 | -1.33% | 37.3만 |
|---|
| 2025.12.23 | ₩127,794 | ₩129,667 | ₩115,432 | ₩116,496 | -8.84% | 20.9만 |
|---|
| 2025.12.22 | ₩137,815 | ₩138,604 | ₩125,513 | ₩128,824 | -6.52% | 12.8만 |
|---|
| 2025.12.19 | ₩127,099 | ₩138,832 | ₩127,099 | ₩137,266 | +8.00% | 49.2만 |
|---|
| 2025.12.18 | ₩123,767 | ₩133,748 | ₩122,851 | ₩127,768 | +3.23% | 31.1만 |
|---|
| 2025.12.17 | ₩122,496 | ₩125,747 | ₩119,198 | ₩123,767 | +1.04% | 15.7만 |
|---|
| 2025.12.16 | ₩128,436 | ₩129,279 | ₩118,389 | ₩123,031 | -4.21% | 23.8만 |
|---|
| 2025.12.15 | ₩136,464 | ₩141,668 | ₩126,711 | ₩129,293 | -5.25% | 11만 |
|---|
| 2025.12.12 | ₩128,450 | ₩138,798 | ₩127,232 | ₩136,450 | +6.23% | 9.3만 |
|---|
| 2025.12.11 | ₩136,009 | ₩139,140 | ₩122,523 | ₩130,363 | -4.15% | 15.4만 |
|---|
| 2025.12.10 | ₩136,464 | ₩143,153 | ₩130,524 | ₩138,738 | +1.67% | 25.4만 |
|---|
| 2025.12.09 | ₩140,758 | ₩147,408 | ₩138,859 | ₩146,538 | +4.11% | 20.3만 |
|---|
| 2025.12.08 | ₩150,685 | ₩153,990 | ₩138,698 | ₩140,023 | -7.08% | 21.3만 |
|---|
| 2025.12.05 | ₩140,651 | ₩157,870 | ₩139,180 | ₩149,361 | +6.19% | 16.9만 |
|---|
| 2025.12.04 | ₩140,477 | ₩143,240 | ₩133,266 | ₩139,166 | -0.93% | 18.6만 |
|---|
| 2025.12.03 | ₩153,856 | ₩154,512 | ₩133,079 | ₩137,481 | -10.64% | 23.4만 |
|---|
| 2025.12.02 | ₩149,736 | ₩155,181 | ₩147,180 | ₩153,749 | +2.68% | 21만 |
|---|
| 2025.12.01 | ₩172,466 | ₩173,924 | ₩144,504 | ₩151,234 | -12.31% | 23.5만 |
|---|
| 2025.11.28 | ₩173,255 | ₩175,209 | ₩166,178 | ₩174,165 | +0.53% | 8.9만 |
|---|
| 2025.11.26 | ₩175,262 | ₩185,564 | ₩165,242 | ₩171,048 | -2.40% | 24만 |
|---|
| 2025.11.25 | ₩160,131 | ₩173,791 | ₩159,194 | ₩173,791 | +8.53% | 18.6만 |
|---|
| 2025.11.24 | ₩150,164 | ₩171,249 | ₩148,491 | ₩160,439 | +6.84% | 34.2만 |
|---|
| 2025.11.21 | ₩127,206 | ₩152,853 | ₩124,423 | ₩147,167 | +15.69% | 20.9만 |
|---|
| 2025.11.20 | ₩132,450 | ₩133,775 | ₩127,099 | ₩128,008 | -3.35% | 16만 |
|---|
| 2025.11.19 | ₩136,450 | ₩136,450 | ₩123,152 | ₩130,296 | -4.51% | 10.9만 |
|---|
| 2025.11.18 | ₩124,396 | ₩133,788 | ₩123,781 | ₩132,851 | +6.80% | 11.8만 |
|---|
| 2025.11.17 | ₩127,058 | ₩137,802 | ₩120,904 | ₩124,851 | -1.74% | 19.8만 |
|---|
| 2025.11.14 | ₩117,894 | ₩124,998 | ₩117,733 | ₩120,409 | +2.13% | 13만 |
|---|
| 2025.11.13 | ₩134,537 | ₩136,504 | ₩119,138 | ₩119,807 | -10.95% | 14.1만 |
|---|
| 2025.11.12 | ₩141,588 | ₩143,822 | ₩133,788 | ₩136,196 | -3.81% | 41.8만 |
|---|
| 2025.11.11 | ₩139,808 | ₩144,504 | ₩134,457 | ₩138,818 | -0.71% | 7.4만 |
|---|
| 2025.11.10 | ₩135,835 | ₩147,167 | ₩124,791 | ₩136,765 | +0.68% | 15.6만 |
|---|
| 2025.11.07 | ₩145,428 | ₩151,261 | ₩130,443 | ₩133,828 | -7.98% | 46.2만 |
|---|
| 2025.11.06 | ₩133,788 | ₩165,683 | ₩127,099 | ₩145,749 | +8.94% | 143.1만 |
|---|