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 | ₩126,461 | ₩134,293 | ₩126,461 | ₩131,321 | +3.84% | 32.5만 |
| 2026.10.08 | ₩125,926 | ₩128,543 | ₩121,842 | ₩127,733 | +1.44% | 38.6만 |
| 2026.10.07 | ₩133,102 | ₩133,677 | ₩126,541 | ₩128,188 | -3.69% | 68만 |
| 2026.10.06 | ₩144,401 | ₩151,108 | ₩132,405 | ₩133,798 | -7.34% | 111.8만 |
| 2026.10.05 | ₩140,773 | ₩147,386 | ₩139,795 | ₩146,007 | +3.72% | 40.8만 |
| 2026.10.02 | ₩142,433 | ₩146,436 | ₩137,774 | ₩141,777 | -0.46% | 41.8만 |
| 2026.10.01 | ₩141,469 | ₩145,365 | ₩138,577 | ₩141,589 | +0.09% | 58.7만 |
| 2026.09.30 | ₩158,619 | ₩158,619 | ₩141,389 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩142,500 |
| -10.16% |
| 96.9만 |
| 2026.09.29 | ₩162,956 | ₩166,812 | ₩157,976 | ₩158,217 | -2.91% | 44만 |
|---|
| 2026.09.28 | ₩161,510 | ₩167,348 | ₩159,383 | ₩162,956 | +0.90% | 34.4만 |
|---|
| 2026.09.25 | ₩167,602 | ₩170,694 | ₩164,670 | ₩164,777 | -1.69% | 52.8만 |
|---|
| 2026.09.24 | ₩150,385 | ₩170,982 | ₩150,385 | ₩167,214 | +11.19% | 99.8만 |
|---|
| 2026.09.23 | ₩155,298 | ₩156,892 | ₩152,024 | ₩153,183 | -1.36% | 39.8만 |
|---|
| 2026.09.22 | ₩139,233 | ₩158,940 | ₩137,560 | ₩155,392 | +11.61% | 112만 |
|---|
| 2026.09.21 | ₩142,727 | ₩143,531 | ₩138,724 | ₩139,046 | -2.58% | 41.3만 |
|---|
| 2026.09.18 | ₩150,158 | ₩151,282 | ₩140,237 | ₩141,804 | -5.56% | 194.4만 |
|---|
| 2026.09.17 | ₩141,054 | ₩148,605 | ₩139,882 | ₩148,163 | +5.04% | 54.7만 |
|---|
| 2026.09.16 | ₩139,862 | ₩142,591 | ₩137,627 | ₩138,711 | -0.82% | 39.9만 |
|---|
| 2026.09.15 | ₩136,207 | ₩141,964 | ₩135,846 | ₩139,595 | +2.49% | 37.6만 |
|---|
| 2026.09.14 | ₩131,200 | ₩136,529 | ₩131,180 | ₩134,976 | +2.88% | 42만 |
|---|
| 2026.09.11 | ₩133,035 | ₩134,988 | ₩127,485 | ₩132,231 | -0.60% | 40.6만 |
|---|
| 2026.09.10 | ₩130,344 | ₩135,900 | ₩129,420 | ₩131,883 | +1.18% | 72.9만 |
|---|
| 2026.09.09 | ₩130,585 | ₩137,868 | ₩129,447 | ₩132,753 | +1.66% | 55.9만 |
|---|
| 2026.09.08 | ₩132,861 | ₩137,051 | ₩128,732 | ₩132,620 | -0.18% | 59만 |
|---|
| 2026.09.04 | ₩130,986 | ₩134,835 | ₩128,712 | ₩133,061 | +1.58% | 97.6만 |
|---|
| 2026.09.03 | ₩129,527 | ₩133,356 | ₩126,060 | ₩133,209 | +2.84% | 63.9만 |
|---|
| 2026.09.02 | ₩124,761 | ₩129,527 | ₩124,205 | ₩128,724 | +3.18% | 41.5만 |
|---|
| 2026.09.01 | ₩121,200 | ₩126,756 | ₩121,200 | ₩123,596 | +1.98% | 42.6만 |
|---|
| 2026.08.31 | ₩123,837 | ₩124,848 | ₩120,196 | ₩121,387 | -1.98% | 45.1만 |
|---|
| 2026.08.28 | ₩127,050 | ₩128,389 | ₩123,944 | ₩124,828 | -1.75% | 42.3만 |
|---|
| 2026.08.27 | ₩128,817 | ₩133,476 | ₩126,756 | ₩127,385 | -1.11% | 67만 |
|---|
| 2026.08.26 | ₩132,472 | ₩134,440 | ₩127,104 | ₩128,817 | -2.76% | 50.5만 |
|---|
| 2026.08.25 | ₩129,862 | ₩135,551 | ₩128,349 | ₩133,978 | +3.17% | 90.3만 |
|---|
| 2026.08.24 | ₩127,224 | ₩130,263 | ₩123,837 | ₩129,514 | +1.80% | 54.9만 |
|---|
| 2026.08.21 | ₩128,041 | ₩131,072 | ₩126,314 | ₩127,224 | -0.64% | 58.9만 |
|---|
| 2026.08.20 | ₩122,284 | ₩129,085 | ₩122,284 | ₩127,546 | +4.30% | 68.4만 |
|---|
| 2026.08.19 | ₩120,316 | ₩126,180 | ₩119,406 | ₩122,726 | +2.00% | 53만 |
|---|
| 2026.08.18 | ₩124,667 | ₩126,267 | ₩117,759 | ₩117,799 | -5.51% | 52.6만 |
|---|
| 2026.08.17 | ₩124,761 | ₩129,192 | ₩124,614 | ₩125,725 | +0.77% | 49만 |
|---|
| 2026.08.14 | ₩126,033 | ₩127,559 | ₩123,034 | ₩124,948 | -0.86% | 48.1만 |
|---|
| 2026.08.13 | ₩130,477 | ₩131,870 | ₩124,895 | ₩125,899 | -3.51% | 83.3만 |
|---|
| 2026.08.12 | ₩131,187 | ₩132,459 | ₩128,523 | ₩130,464 | -0.55% | 52.3만 |
|---|
| 2026.08.11 | ₩130,718 | ₩132,633 | ₩126,448 | ₩131,120 | +0.31% | 57.5만 |
|---|
| 2026.08.10 | ₩124,507 | ₩133,249 | ₩123,168 | ₩132,071 | +6.08% | 89.2만 |
|---|
| 2026.08.07 | ₩123,543 | ₩126,823 | ₩118,897 | ₩125,029 | +1.20% | 153만 |
|---|
| 2026.08.06 | ₩140,786 | ₩141,040 | ₩120,652 | ₩122,699 | -12.85% | 375.2만 |
|---|
| 2026.08.05 | ₩190,200 | ₩201,406 | ₩189,237 | ₩200,777 | +5.56% | 92.2만 |
|---|
| 2026.08.04 | ₩184,765 | ₩193,152 | ₩182,496 | ₩190,441 | +3.07% | 65.7만 |
|---|
| 2026.08.03 | ₩184,899 | ₩187,269 | ₩176,719 | ₩183,841 | -0.57% | 84.3만 |
|---|
| 2026.07.31 | ₩187,710 | ₩187,710 | ₩180,374 | ₩185,555 | -1.15% | 53.1만 |
|---|
| 2026.07.30 | ₩175,193 | ₩187,429 | ₩175,193 | ₩186,880 | +6.67% | 51.5만 |
|---|
| 2026.07.29 | ₩177,000 | ₩182,864 | ₩171,364 | ₩177,415 | +0.23% | 61.1만 |
|---|
| 2026.07.28 | ₩170,882 | ₩180,709 | ₩167,468 | ₩178,915 | +4.70% | 80.6만 |
|---|
| 2026.07.27 | ₩173,412 | ₩176,277 | ₩167,227 | ₩171,337 | -1.20% | 48만 |
|---|
| 2026.07.24 | ₩174,041 | ₩174,041 | ₩165,808 | ₩168,793 | -3.02% | 47.9만 |
|---|
| 2026.07.23 | ₩172,636 | ₩178,058 | ₩169,155 | ₩172,622 | -0.01% | 46.3만 |
|---|
| 2026.07.22 | ₩177,161 | ₩178,941 | ₩169,449 | ₩173,024 | -2.34% | 53.3만 |
|---|
| 2026.07.21 | ₩166,035 | ₩178,674 | ₩165,955 | ₩177,429 | +6.86% | 56.2만 |
|---|
| 2026.07.20 | ₩175,193 | ₩177,000 | ₩163,559 | ₩167,535 | -4.37% | 66만 |
|---|
| 2026.07.17 | ₩168,084 | ₩176,237 | ₩167,843 | ₩174,456 | +3.79% | 61.8만 |
|---|
| 2026.07.16 | ₩174,041 | ₩174,622 | ₩168,619 | ₩171,605 | -1.40% | 64.3만 |
|---|
| 2026.07.15 | ₩166,263 | ₩174,041 | ₩162,153 | ₩173,881 | +4.58% | 68.3만 |
|---|
| 2026.07.14 | ₩164,670 | ₩168,392 | ₩159,944 | ₩167,173 | +1.52% | 56.6만 |
|---|
| 2026.07.13 | ₩167,508 | ₩170,842 | ₩163,452 | ₩165,005 | -1.49% | 59.7만 |
|---|
| 2026.07.10 | ₩170,574 | ₩171,658 | ₩160,801 | ₩169,717 | -0.50% | 79.8만 |
|---|
| 2026.07.09 | ₩161,457 | ₩172,073 | ₩161,377 | ₩171,324 | +6.11% | 85.3만 |
|---|
| 2026.07.08 | ₩157,441 | ₩161,992 | ₩151,684 | ₩161,457 | +2.55% | 63만 |
|---|
| 2026.07.07 | ₩165,393 | ₩166,009 | ₩156,798 | ₩158,030 | -4.45% | 59.3만 |
|---|
| 2026.07.06 | ₩160,654 | ₩167,206 | ₩158,043 | ₩165,205 | +2.83% | 78.1만 |
|---|
| 2026.07.02 | ₩165,366 | ₩165,366 | ₩157,989 | ₩161,122 | -2.57% | 61.2만 |
|---|
| 2026.07.01 | ₩162,340 | ₩167,334 | ₩159,984 | ₩163,773 | +0.88% | 68.8만 |
|---|
| 2026.06.30 | ₩162,796 | ₩163,211 | ₩157,017 | ₩160,627 | -1.33% | 53.2만 |
|---|
| 2026.06.29 | ₩158,967 | ₩162,407 | ₩155,499 | ₩161,189 | +1.40% | 60.7만 |
|---|
| 2026.06.26 | ₩148,605 | ₩159,141 | ₩147,935 | ₩158,204 | +6.46% | 96.2만 |
|---|
| 2026.06.25 | ₩145,860 | ₩153,692 | ₩144,608 | ₩150,265 | +3.02% | 83.8만 |
|---|
| 2026.06.24 | ₩141,643 | ₩148,404 | ₩139,856 | ₩144,240 | +1.83% | 116.2만 |
|---|
| 2026.06.23 | ₩131,642 | ₩141,670 | ₩131,642 | ₩139,608 | +6.05% | 72.9만 |
|---|
| 2026.06.22 | ₩139,233 | ₩139,829 | ₩131,535 | ₩134,842 | -3.15% | 80.8만 |
|---|
| 2026.06.18 | ₩136,569 | ₩142,647 | ₩133,891 | ₩140,773 | +3.08% | 98.5만 |
|---|
| 2026.06.17 | ₩134,126 | ₩139,956 | ₩129,996 | ₩133,048 | -0.80% | 96.4만 |
|---|
| 2026.06.16 | ₩139,447 | ₩141,081 | ₩132,732 | ₩134,815 | -3.32% | 72.4만 |
|---|
| 2026.06.15 | ₩135,846 | ₩140,572 | ₩130,732 | ₩139,166 | +2.44% | 75.2만 |
|---|
| 2026.06.12 | ₩135,310 | ₩138,497 | ₩129,540 | ₩135,377 | +0.05% | 55.3만 |
|---|
| 2026.06.11 | ₩134,695 | ₩139,206 | ₩131,957 | ₩133,409 | -0.95% | 66.8만 |
|---|
| 2026.06.10 | ₩134,079 | ₩140,425 | ₩131,026 | ₩132,887 | -0.89% | 104.1만 |
|---|
| 2026.06.09 | ₩128,750 | ₩138,924 | ₩127,586 | ₩137,078 | +6.47% | 67.7만 |
|---|
| 2026.06.08 | ₩130,216 | ₩135,618 | ₩126,113 | ₩126,421 | -2.91% | 77.3만 |
|---|
| 2026.06.05 | ₩138,671 | ₩142,192 | ₩128,804 | ₩130,116 | -6.17% | 87.9만 |
|---|
| 2026.06.04 | ₩132,994 | ₩147,266 | ₩130,176 | ₩140,023 | +5.28% | 116.3만 |
|---|
| 2026.06.03 | ₩126,180 | ₩133,878 | ₩123,168 | ₩131,682 | +4.36% | 97.7만 |
|---|
| 2026.06.02 | ₩120,959 | ₩128,322 | ₩118,415 | ₩126,180 | +4.32% | 93.1만 |
|---|
| 2026.06.01 | ₩131,200 | ₩131,200 | ₩121,615 | ₩121,990 | -7.02% | 81.5만 |
|---|
| 2026.05.29 | ₩130,330 | ₩133,878 | ₩128,576 | ₩132,526 | +1.68% | 40.6만 |
|---|
| 2026.05.28 | ₩121,133 | ₩133,704 | ₩117,826 | ₩130,933 | +8.09% | 68.5만 |
|---|
| 2026.05.27 | ₩113,662 | ₩122,431 | ₩109,659 | ₩121,856 | +7.21% | 80만 |
|---|
| 2026.05.26 | ₩115,938 | ₩115,938 | ₩107,468 | ₩113,100 | -2.45% | 69.9만 |
|---|
| 2026.05.22 | ₩116,474 | ₩117,639 | ₩111,882 | ₩115,028 | -1.24% | 37.5만 |
|---|
| 2026.05.21 | ₩108,722 | ₩116,474 | ₩104,626 | ₩115,336 | +6.08% | 72.5만 |
|---|
| 2026.05.20 | ₩109,392 | ₩113,783 | ₩104,438 | ₩111,627 | +2.04% | 67.6만 |
|---|
| 2026.05.19 | ₩114,640 | ₩116,701 | ₩109,974 | ₩110,168 | -3.90% | 47.7만 |
|---|
| 2026.05.18 | ₩109,633 | ₩119,392 | ₩107,651 | ₩115,296 | +5.17% | 60.1만 |
|---|
| 2026.05.15 | ₩116,728 | ₩120,490 | ₩109,740 | ₩110,623 | -5.23% | 110.6만 |
|---|
| 2026.05.14 | ₩119,566 | ₩123,824 | ₩116,487 | ₩117,732 | -1.53% | 50.2만 |
|---|
| 2026.05.13 | ₩124,507 | ₩127,465 | ₩120,490 | ₩121,280 | -2.59% | 61.4만 |
|---|
| 2026.05.12 | ₩131,542 | ₩137,760 | ₩125,109 | ₩126,153 | -4.10% | 130.6만 |
|---|
| 2026.05.11 | ₩124,121 | ₩143,249 | ₩122,646 | ₩141,830 | +14.27% | 109.8만 |
|---|
| 2026.05.08 | ₩120,490 | ₩126,461 | ₩113,930 | ₩124,453 | +3.29% | 130만 |
|---|
| 2026.05.07 | ₩109,244 | ₩124,507 | ₩103,220 | ₩124,373 | +13.85% | 129.5만 |
|---|
| 2026.05.06 | ₩103,086 | ₩111,186 | ₩98,494 | ₩108,977 | +5.71% | 71.7만 |
|---|
| 2026.05.05 | ₩96,406 | ₩107,745 | ₩96,406 | ₩106,969 | +10.96% | 151.7만 |
|---|
| 2026.05.04 | ₩103,742 | ₩105,750 | ₩94,799 | ₩96,553 | -6.93% | 69.8만 |
|---|
| 2026.05.01 | ₩101,520 | ₩104,840 | ₩98,641 | ₩103,742 | +2.19% | 31.8만 |
|---|
| 2026.04.30 | ₩104,157 | ₩104,425 | ₩97,711 | ₩100,475 | -3.53% | 44.6만 |
|---|
| 2026.04.29 | ₩104,733 | ₩105,978 | ₩95,053 | ₩98,681 | -5.78% | 29.5만 |
|---|
| 2026.04.28 | ₩109,900 | ₩110,115 | ₩101,694 | ₩104,733 | -4.70% | 37만 |
|---|
| 2026.04.27 | ₩113,770 | ₩115,938 | ₩109,311 | ₩109,459 | -3.79% | 23.3만 |
|---|
| 2026.04.24 | ₩111,962 | ₩114,640 | ₩108,441 | ₩113,448 | +1.33% | 23.5만 |
|---|
| 2026.04.23 | ₩116,648 | ₩117,973 | ₩109,820 | ₩112,364 | -3.67% | 35.3만 |
|---|
| 2026.04.22 | ₩121,856 | ₩121,856 | ₩115,148 | ₩116,260 | -4.59% | 22.2만 |
|---|
| 2026.04.21 | ₩117,813 | ₩125,845 | ₩114,533 | ₩119,151 | +1.14% | 61.7만 |
|---|
| 2026.04.20 | ₩107,866 | ₩116,621 | ₩105,871 | ₩116,434 | +7.94% | 79.4만 |
|---|
| 2026.04.17 | ₩108,428 | ₩113,087 | ₩105,630 | ₩106,339 | -1.93% | 49.4만 |
|---|
| 2026.04.16 | ₩109,606 | ₩110,128 | ₩105,322 | ₩105,523 | -3.73% | 29.9만 |
|---|
| 2026.04.15 | ₩113,167 | ₩115,487 | ₩105,429 | ₩107,919 | -4.64% | 55.8만 |
|---|
| 2026.04.14 | ₩107,102 | ₩114,144 | ₩105,268 | ₩110,838 | +3.49% | 40.2만 |
|---|
| 2026.04.13 | ₩105,951 | ₩112,243 | ₩101,961 | ₩105,362 | -0.56% | 39.6만 |
|---|
| 2026.04.10 | ₩111,761 | ₩112,324 | ₩102,330 | ₩108,615 | -2.82% | 46.9만 |
|---|
| 2026.04.09 | ₩125,029 | ₩125,029 | ₩110,088 | ₩110,449 | -11.66% | 44.7만 |
|---|
| 2026.04.08 | ₩120,718 | ₩127,023 | ₩118,676 | ₩123,141 | +2.01% | 31.7만 |
|---|
| 2026.04.07 | ₩114,841 | ₩119,366 | ₩112,524 | ₩118,415 | +3.11% | 39.7만 |
|---|
| 2026.04.06 | ₩106,446 | ₩114,814 | ₩106,446 | ₩114,466 | +7.53% | 35.1만 |
|---|
| 2026.04.02 | ₩107,022 | ₩113,662 | ₩102,122 | ₩106,246 | -0.73% | 36.3만 |
|---|
| 2026.04.01 | ₩103,943 | ₩113,796 | ₩103,943 | ₩111,065 | +6.85% | 61.1만 |
|---|
| 2026.03.31 | ₩95,227 | ₩105,911 | ₩95,227 | ₩105,683 | +10.98% | 30.1만 |
|---|
| 2026.03.30 | ₩93,112 | ₩96,553 | ₩89,698 | ₩93,862 | +0.81% | 29.5만 |
|---|
| 2026.03.27 | ₩93,728 | ₩96,847 | ₩90,635 | ₩93,112 | -0.66% | 30.3만 |
|---|
| 2026.03.26 | ₩101,038 | ₩105,322 | ₩94,056 | ₩95,642 | -5.34% | 31.3만 |
|---|
| 2026.03.25 | ₩99,686 | ₩103,501 | ₩96,780 | ₩103,086 | +3.41% | 23.7만 |
|---|
| 2026.03.24 | ₩105,764 | ₩105,777 | ₩96,392 | ₩99,177 | -6.23% | 22.4만 |
|---|
| 2026.03.23 | ₩101,747 | ₩107,611 | ₩101,747 | ₩106,553 | +4.72% | 26.9만 |
|---|
| 2026.03.20 | ₩100,248 | ₩102,377 | ₩97,182 | ₩101,747 | +1.50% | 23.9만 |
|---|
| 2026.03.19 | ₩95,415 | ₩99,177 | ₩94,652 | ₩99,070 | +3.83% | 18만 |
|---|
| 2026.03.18 | ₩93,246 | ₩98,561 | ₩92,456 | ₩95,415 | +2.33% | 25만 |
|---|
| 2026.03.17 | ₩96,513 | ₩99,404 | ₩92,403 | ₩93,393 | -3.23% | 27.9만 |
|---|
| 2026.03.16 | ₩93,407 | ₩98,882 | ₩93,126 | ₩95,509 | +2.25% | 17.1만 |
|---|
| 2026.03.13 | ₩85,722 | ₩92,523 | ₩85,722 | ₩92,523 | +7.93% | 23.1만 |
|---|
| 2026.03.12 | ₩88,413 | ₩91,357 | ₩82,951 | ₩85,722 | -3.04% | 47.6만 |
|---|
| 2026.03.11 | ₩93,982 | ₩96,680 | ₩86,673 | ₩90,180 | -4.05% | 47.6만 |
|---|
| 2026.03.10 | ₩96,539 | ₩96,539 | ₩93,045 | ₩93,982 | -2.65% | 18.7만 |
|---|
| 2026.03.09 | ₩96,660 | ₩99,184 | ₩91,706 | ₩96,539 | -0.12% | 40.4만 |
|---|
| 2026.03.06 | ₩95,562 | ₩102,457 | ₩92,295 | ₩98,414 | +2.98% | 45.6만 |
|---|
| 2026.03.05 | ₩108,214 | ₩115,148 | ₩91,224 | ₩96,620 | -10.71% | 103.4만 |
|---|
| 2026.03.04 | ₩111,989 | ₩112,980 | ₩103,822 | ₩108,214 | -3.37% | 39.5만 |
|---|
| 2026.03.03 | ₩105,134 | ₩113,689 | ₩98,842 | ₩111,306 | +5.87% | 28.5만 |
|---|
| 2026.03.02 | ₩98,775 | ₩106,098 | ₩96,057 | ₩105,295 | +6.60% | 25.4만 |
|---|
| 2026.02.27 | ₩92,657 | ₩102,725 | ₩92,403 | ₩102,189 | +10.29% | 38.1만 |
|---|
| 2026.02.26 | ₩93,728 | ₩95,991 | ₩88,359 | ₩95,602 | +2.00% | 34.1만 |
|---|
| 2026.02.25 | ₩95,883 | ₩96,171 | ₩92,376 | ₩93,728 | -2.25% | 33.1만 |
|---|
| 2026.02.24 | ₩96,526 | ₩100,636 | ₩91,184 | ₩94,518 | -2.08% | 42.1만 |
|---|
| 2026.02.23 | ₩114,185 | ₩115,135 | ₩96,312 | ₩96,526 | -15.46% | 44만 |
|---|
| 2026.02.20 | ₩119,419 | ₩123,061 | ₩113,796 | ₩114,359 | -4.24% | 20.7만 |
|---|
| 2026.02.19 | ₩118,362 | ₩123,964 | ₩118,147 | ₩121,052 | +2.27% | 13만 |
|---|
| 2026.02.18 | ₩124,748 | ₩131,977 | ₩119,151 | ₩119,981 | -3.82% | 30.8만 |
|---|
| 2026.02.17 | ₩118,830 | ₩125,732 | ₩113,977 | ₩124,748 | +4.98% | 22.6만 |
|---|
| 2026.02.13 | ₩119,285 | ₩125,564 | ₩117,384 | ₩118,629 | -0.55% | 14.7만 |
|---|
| 2026.02.12 | ₩116,474 | ₩120,490 | ₩113,796 | ₩120,075 | +3.09% | 22.4만 |
|---|
| 2026.02.11 | ₩123,235 | ₩126,307 | ₩113,114 | ₩114,787 | -6.85% | 20.1만 |
|---|
| 2026.02.10 | ₩123,931 | ₩131,549 | ₩122,070 | ₩123,087 | -0.68% | 21.6만 |
|---|
| 2026.02.09 | ₩122,311 | ₩124,507 | ₩116,916 | ₩123,717 | +1.15% | 18.3만 |
|---|
| 2026.02.06 | ₩114,466 | ₩121,842 | ₩112,645 | ₩121,307 | +5.98% | 10.1만 |
|---|
| 2026.02.05 | ₩111,802 | ₩118,288 | ₩111,373 | ₩113,997 | +1.96% | 20.7만 |
|---|
| 2026.02.04 | ₩110,128 | ₩114,492 | ₩110,115 | ₩111,802 | +1.52% | 15.6만 |
|---|
| 2026.02.03 | ₩111,400 | ₩114,265 | ₩110,115 | ₩110,704 | -0.62% | 18.4만 |
|---|
| 2026.02.02 | ₩110,690 | ₩114,506 | ₩110,115 | ₩111,868 | +1.06% | 12.3만 |
|---|
| 2026.01.30 | ₩108,682 | ₩117,197 | ₩108,682 | ₩110,463 | +1.64% | 22만 |
|---|
| 2026.01.29 | ₩114,680 | ₩116,099 | ₩107,973 | ₩108,722 | -5.19% | 26.9만 |
|---|
| 2026.01.28 | ₩115,135 | ₩117,545 | ₩111,346 | ₩115,202 | +0.06% | 13.4만 |
|---|
| 2026.01.27 | ₩115,912 | ₩121,655 | ₩114,225 | ₩114,546 | -1.18% | 10.5만 |
|---|
| 2026.01.26 | ₩118,295 | ₩126,060 | ₩115,296 | ₩115,376 | -2.47% | 18.1만 |
|---|
| 2026.01.23 | ₩121,829 | ₩124,199 | ₩116,474 | ₩117,237 | -3.77% | 14.1만 |
|---|
| 2026.01.22 | ₩113,368 | ₩123,422 | ₩112,598 | ₩121,240 | +6.94% | 15.4만 |
|---|
| 2026.01.21 | ₩112,645 | ₩115,804 | ₩107,102 | ₩112,605 | -0.04% | 28.4만 |
|---|
| 2026.01.20 | ₩115,015 | ₩117,860 | ₩109,780 | ₩115,068 | +0.05% | 31.9만 |
|---|
| 2026.01.16 | ₩127,184 | ₩127,653 | ₩114,506 | ₩118,790 | -6.60% | 62.3만 |
|---|
| 2026.01.15 | ₩126,930 | ₩129,647 | ₩123,757 | ₩126,809 | -0.09% | 30.3만 |
|---|
| 2026.01.14 | ₩127,720 | ₩129,393 | ₩120,490 | ₩126,341 | -1.08% | 34.2만 |
|---|
| 2026.01.13 | ₩133,677 | ₩134,213 | ₩127,853 | ₩129,661 | -3.00% | 17.4만 |
|---|
| 2026.01.12 | ₩116,648 | ₩136,529 | ₩115,992 | ₩132,740 | +13.80% | 27.8만 |
|---|
| 2026.01.09 | ₩116,434 | ₩118,469 | ₩111,520 | ₩115,055 | -1.18% | 19.8만 |
|---|
| 2026.01.08 | ₩119,740 | ₩120,149 | ₩114,399 | ₩117,264 | -2.07% | 16.1만 |
|---|
| 2026.01.07 | ₩128,295 | ₩130,531 | ₩118,489 | ₩119,740 | -6.67% | 20.9만 |
|---|
| 2026.01.06 | ₩129,621 | ₩133,878 | ₩124,587 | ₩127,023 | -2.00% | 21.5만 |
|---|
| 2026.01.05 | ₩120,624 | ₩128,429 | ₩119,050 | ₩127,184 | +5.44% | 38.5만 |
|---|
| 2026.01.02 | ₩111,788 | ₩120,490 | ₩111,119 | ₩119,540 | +6.93% | 17.4만 |
|---|
| 2025.12.31 | ₩114,144 | ₩119,647 | ₩107,785 | ₩109,566 | -4.01% | 33.1만 |
|---|
| 2025.12.30 | ₩113,140 | ₩114,332 | ₩110,108 | ₩113,917 | +0.69% | 17.6만 |
|---|
| 2025.12.29 | ₩118,455 | ₩119,151 | ₩112,993 | ₩113,140 | -4.49% | 7.7만 |
|---|
| 2025.12.26 | ₩115,363 | ₩120,477 | ₩114,626 | ₩119,553 | +3.63% | 8.5만 |
|---|
| 2025.12.24 | ₩117,143 | ₩117,143 | ₩109,124 | ₩115,590 | -1.33% | 37.3만 |
|---|
| 2025.12.23 | ₩127,880 | ₩129,755 | ₩115,510 | ₩116,574 | -8.84% | 20.9만 |
|---|
| 2025.12.22 | ₩137,908 | ₩138,698 | ₩125,598 | ₩128,911 | -6.52% | 12.8만 |
|---|
| 2025.12.19 | ₩127,184 | ₩138,925 | ₩127,184 | ₩137,359 | +8.00% | 49.2만 |
|---|
| 2025.12.18 | ₩123,851 | ₩133,838 | ₩122,933 | ₩127,853 | +3.23% | 31.1만 |
|---|
| 2025.12.17 | ₩122,579 | ₩125,832 | ₩119,279 | ₩123,851 | +1.04% | 15.7만 |
|---|
| 2025.12.16 | ₩128,523 | ₩129,366 | ₩118,469 | ₩123,114 | -4.21% | 23.8만 |
|---|
| 2025.12.15 | ₩136,556 | ₩141,763 | ₩126,796 | ₩129,380 | -5.25% | 11만 |
|---|
| 2025.12.12 | ₩128,536 | ₩138,892 | ₩127,318 | ₩136,542 | +6.23% | 9.3만 |
|---|
| 2025.12.11 | ₩136,100 | ₩139,233 | ₩122,605 | ₩130,451 | -4.15% | 15.4만 |
|---|
| 2025.12.10 | ₩136,556 | ₩143,249 | ₩130,611 | ₩138,831 | +1.67% | 25.4만 |
|---|
| 2025.12.09 | ₩140,853 | ₩147,507 | ₩138,952 | ₩146,637 | +4.11% | 20.3만 |
|---|
| 2025.12.08 | ₩150,787 | ₩154,094 | ₩138,791 | ₩140,117 | -7.08% | 21.3만 |
|---|
| 2025.12.05 | ₩140,746 | ₩157,976 | ₩139,273 | ₩149,461 | +6.19% | 16.9만 |
|---|
| 2025.12.04 | ₩140,572 | ₩143,336 | ₩133,356 | ₩139,260 | -0.93% | 18.6만 |
|---|
| 2025.12.03 | ₩153,960 | ₩154,616 | ₩133,168 | ₩137,573 | -10.64% | 23.4만 |
|---|
| 2025.12.02 | ₩149,836 | ₩155,285 | ₩147,279 | ₩153,853 | +2.68% | 21만 |
|---|
| 2025.12.01 | ₩172,582 | ₩174,041 | ₩144,602 | ₩151,336 | -12.31% | 23.5만 |
|---|
| 2025.11.28 | ₩173,372 | ₩175,327 | ₩166,290 | ₩174,282 | +0.53% | 8.9만 |
|---|
| 2025.11.26 | ₩175,380 | ₩185,689 | ₩165,353 | ₩171,163 | -2.40% | 24만 |
|---|
| 2025.11.25 | ₩160,239 | ₩173,908 | ₩159,301 | ₩173,908 | +8.53% | 18.6만 |
|---|
| 2025.11.24 | ₩150,265 | ₩171,364 | ₩148,591 | ₩160,546 | +6.84% | 34.2만 |
|---|
| 2025.11.21 | ₩127,291 | ₩152,956 | ₩124,507 | ₩147,266 | +15.69% | 20.9만 |
|---|
| 2025.11.20 | ₩132,539 | ₩133,865 | ₩127,184 | ₩128,094 | -3.35% | 16만 |
|---|
| 2025.11.19 | ₩136,542 | ₩136,542 | ₩123,235 | ₩130,384 | -4.51% | 10.9만 |
|---|
| 2025.11.18 | ₩124,480 | ₩133,878 | ₩123,864 | ₩132,941 | +6.80% | 11.8만 |
|---|
| 2025.11.17 | ₩127,144 | ₩137,894 | ₩120,986 | ₩124,935 | -1.74% | 19.8만 |
|---|
| 2025.11.14 | ₩117,973 | ₩125,082 | ₩117,813 | ₩120,490 | +2.13% | 13만 |
|---|
| 2025.11.13 | ₩134,628 | ₩136,596 | ₩119,218 | ₩119,888 | -10.95% | 14.1만 |
|---|
| 2025.11.12 | ₩141,683 | ₩143,919 | ₩133,878 | ₩136,288 | -3.81% | 41.8만 |
|---|
| 2025.11.11 | ₩139,903 | ₩144,602 | ₩134,547 | ₩138,912 | -0.71% | 7.4만 |
|---|
| 2025.11.10 | ₩135,926 | ₩147,266 | ₩124,875 | ₩136,857 | +0.68% | 15.6만 |
|---|
| 2025.11.07 | ₩145,525 | ₩151,362 | ₩130,531 | ₩133,918 | -7.98% | 46.2만 |
|---|
| 2025.11.06 | ₩133,878 | ₩165,795 | ₩127,184 | ₩145,847 | +8.94% | 143.1만 |
|---|