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 | ₩126,503 | ₩134,337 | ₩126,503 | ₩131,364 | +3.84% | 32.5만 |
| 2026.10.08 | ₩125,967 | ₩128,585 | ₩121,882 | ₩127,775 | +1.44% | 38.6만 |
| 2026.10.07 | ₩133,145 | ₩133,721 | ₩126,583 | ₩128,230 | -3.69% | 68만 |
| 2026.10.06 | ₩144,448 | ₩151,158 | ₩132,449 | ₩133,842 | -7.34% | 111.8만 |
| 2026.10.05 | ₩140,819 | ₩147,435 | ₩139,841 | ₩146,055 | +3.72% | 40.8만 |
| 2026.10.02 | ₩142,480 | ₩146,484 | ₩137,819 | ₩141,823 | -0.46% | 41.8만 |
| 2026.10.01 | ₩141,515 | ₩145,413 | ₩138,623 | ₩141,636 | +0.09% | 58.7만 |
| 2026.09.30 | ₩158,671 | ₩158,671 | ₩141,435 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩142,547 |
| -10.16% |
| 96.9만 |
| 2026.09.29 | ₩163,010 | ₩166,867 | ₩158,028 | ₩158,269 | -2.91% | 44만 |
|---|
| 2026.09.28 | ₩161,563 | ₩167,403 | ₩159,435 | ₩163,010 | +0.90% | 34.4만 |
|---|
| 2026.09.25 | ₩167,657 | ₩170,751 | ₩164,724 | ₩164,831 | -1.69% | 52.8만 |
|---|
| 2026.09.24 | ₩150,435 | ₩171,038 | ₩150,435 | ₩167,269 | +11.19% | 99.8만 |
|---|
| 2026.09.23 | ₩155,350 | ₩156,943 | ₩152,074 | ₩153,234 | -1.36% | 39.8만 |
|---|
| 2026.09.22 | ₩139,279 | ₩158,992 | ₩137,605 | ₩155,443 | +11.61% | 112만 |
|---|
| 2026.09.21 | ₩142,774 | ₩143,578 | ₩138,770 | ₩139,091 | -2.58% | 41.3만 |
|---|
| 2026.09.18 | ₩150,207 | ₩151,332 | ₩140,283 | ₩141,850 | -5.56% | 194.4만 |
|---|
| 2026.09.17 | ₩141,100 | ₩148,653 | ₩139,928 | ₩148,211 | +5.04% | 54.7만 |
|---|
| 2026.09.16 | ₩139,908 | ₩142,638 | ₩137,672 | ₩138,757 | -0.82% | 39.9만 |
|---|
| 2026.09.15 | ₩136,252 | ₩142,011 | ₩135,891 | ₩139,640 | +2.49% | 37.6만 |
|---|
| 2026.09.14 | ₩131,244 | ₩136,574 | ₩131,223 | ₩135,020 | +2.88% | 42만 |
|---|
| 2026.09.11 | ₩133,078 | ₩135,032 | ₩127,527 | ₩132,275 | -0.60% | 40.6만 |
|---|
| 2026.09.10 | ₩130,386 | ₩135,944 | ₩129,462 | ₩131,927 | +1.18% | 72.9만 |
|---|
| 2026.09.09 | ₩130,628 | ₩137,913 | ₩129,489 | ₩132,797 | +1.66% | 55.9만 |
|---|
| 2026.09.08 | ₩132,904 | ₩137,096 | ₩128,774 | ₩132,663 | -0.18% | 59만 |
|---|
| 2026.09.04 | ₩131,029 | ₩134,880 | ₩128,754 | ₩133,105 | +1.58% | 97.6만 |
|---|
| 2026.09.03 | ₩129,570 | ₩133,400 | ₩126,101 | ₩133,252 | +2.84% | 63.9만 |
|---|
| 2026.09.02 | ₩124,802 | ₩129,570 | ₩124,246 | ₩128,766 | +3.18% | 41.5만 |
|---|
| 2026.09.01 | ₩121,240 | ₩126,797 | ₩121,240 | ₩123,637 | +1.98% | 42.6만 |
|---|
| 2026.08.31 | ₩123,878 | ₩124,889 | ₩120,235 | ₩121,427 | -1.98% | 45.1만 |
|---|
| 2026.08.28 | ₩127,092 | ₩128,431 | ₩123,985 | ₩124,869 | -1.75% | 42.3만 |
|---|
| 2026.08.27 | ₩128,860 | ₩133,520 | ₩126,797 | ₩127,427 | -1.11% | 67만 |
|---|
| 2026.08.26 | ₩132,516 | ₩134,484 | ₩127,146 | ₩128,860 | -2.76% | 50.5만 |
|---|
| 2026.08.25 | ₩129,904 | ₩135,596 | ₩128,391 | ₩134,022 | +3.17% | 90.3만 |
|---|
| 2026.08.24 | ₩127,266 | ₩130,306 | ₩123,878 | ₩129,556 | +1.80% | 54.9만 |
|---|
| 2026.08.21 | ₩128,083 | ₩131,115 | ₩126,355 | ₩127,266 | -0.64% | 58.9만 |
|---|
| 2026.08.20 | ₩122,324 | ₩129,128 | ₩122,324 | ₩127,587 | +4.30% | 68.4만 |
|---|
| 2026.08.19 | ₩120,356 | ₩126,221 | ₩119,445 | ₩122,766 | +2.00% | 53만 |
|---|
| 2026.08.18 | ₩124,708 | ₩126,309 | ₩117,798 | ₩117,838 | -5.51% | 52.6만 |
|---|
| 2026.08.17 | ₩124,802 | ₩129,235 | ₩124,655 | ₩125,766 | +0.77% | 49만 |
|---|
| 2026.08.14 | ₩126,074 | ₩127,601 | ₩123,074 | ₩124,989 | -0.86% | 48.1만 |
|---|
| 2026.08.13 | ₩130,520 | ₩131,913 | ₩124,936 | ₩125,940 | -3.51% | 83.3만 |
|---|
| 2026.08.12 | ₩131,230 | ₩132,502 | ₩128,565 | ₩130,507 | -0.55% | 52.3만 |
|---|
| 2026.08.11 | ₩130,761 | ₩132,677 | ₩126,489 | ₩131,163 | +0.31% | 57.5만 |
|---|
| 2026.08.10 | ₩124,547 | ₩133,293 | ₩123,208 | ₩132,114 | +6.08% | 89.2만 |
|---|
| 2026.08.07 | ₩123,583 | ₩126,864 | ₩118,936 | ₩125,070 | +1.20% | 153만 |
|---|
| 2026.08.06 | ₩140,832 | ₩141,087 | ₩120,692 | ₩122,740 | -12.85% | 375.2만 |
|---|
| 2026.08.05 | ₩190,263 | ₩201,472 | ₩189,299 | ₩200,843 | +5.56% | 92.2만 |
|---|
| 2026.08.04 | ₩184,826 | ₩193,216 | ₩182,556 | ₩190,504 | +3.07% | 65.7만 |
|---|
| 2026.08.03 | ₩184,960 | ₩187,330 | ₩176,777 | ₩183,902 | -0.57% | 84.3만 |
|---|
| 2026.07.31 | ₩187,772 | ₩187,772 | ₩180,433 | ₩185,616 | -1.15% | 53.1만 |
|---|
| 2026.07.30 | ₩175,250 | ₩187,491 | ₩175,250 | ₩186,942 | +6.67% | 51.5만 |
|---|
| 2026.07.29 | ₩177,058 | ₩182,924 | ₩171,420 | ₩177,473 | +0.23% | 61.1만 |
|---|
| 2026.07.28 | ₩170,938 | ₩180,768 | ₩167,523 | ₩178,973 | +4.70% | 80.6만 |
|---|
| 2026.07.27 | ₩173,469 | ₩176,335 | ₩167,282 | ₩171,393 | -1.20% | 48만 |
|---|
| 2026.07.24 | ₩174,099 | ₩174,099 | ₩165,862 | ₩168,849 | -3.02% | 47.9만 |
|---|
| 2026.07.23 | ₩172,692 | ₩178,116 | ₩169,210 | ₩172,679 | -0.01% | 46.3만 |
|---|
| 2026.07.22 | ₩177,219 | ₩179,000 | ₩169,505 | ₩173,081 | -2.34% | 53.3만 |
|---|
| 2026.07.21 | ₩166,090 | ₩178,732 | ₩166,010 | ₩177,487 | +6.86% | 56.2만 |
|---|
| 2026.07.20 | ₩175,250 | ₩177,058 | ₩163,613 | ₩167,590 | -4.37% | 66만 |
|---|
| 2026.07.17 | ₩168,139 | ₩176,295 | ₩167,898 | ₩174,514 | +3.79% | 61.8만 |
|---|
| 2026.07.16 | ₩174,099 | ₩174,680 | ₩168,675 | ₩171,661 | -1.40% | 64.3만 |
|---|
| 2026.07.15 | ₩166,318 | ₩174,099 | ₩162,206 | ₩173,938 | +4.58% | 68.3만 |
|---|
| 2026.07.14 | ₩164,724 | ₩168,447 | ₩159,997 | ₩167,228 | +1.52% | 56.6만 |
|---|
| 2026.07.13 | ₩167,563 | ₩170,898 | ₩163,505 | ₩165,059 | -1.49% | 59.7만 |
|---|
| 2026.07.10 | ₩170,630 | ₩171,715 | ₩160,854 | ₩169,773 | -0.50% | 79.8만 |
|---|
| 2026.07.09 | ₩161,510 | ₩172,130 | ₩161,430 | ₩171,380 | +6.11% | 85.3만 |
|---|
| 2026.07.08 | ₩157,492 | ₩162,046 | ₩151,734 | ₩161,510 | +2.55% | 63만 |
|---|
| 2026.07.07 | ₩165,447 | ₩166,063 | ₩156,849 | ₩158,082 | -4.45% | 59.3만 |
|---|
| 2026.07.06 | ₩160,706 | ₩167,261 | ₩158,095 | ₩165,260 | +2.83% | 78.1만 |
|---|
| 2026.07.02 | ₩165,420 | ₩165,420 | ₩158,041 | ₩161,175 | -2.57% | 61.2만 |
|---|
| 2026.07.01 | ₩162,394 | ₩167,389 | ₩160,037 | ₩163,827 | +0.88% | 68.8만 |
|---|
| 2026.06.30 | ₩162,849 | ₩163,264 | ₩157,069 | ₩160,680 | -1.33% | 53.2만 |
|---|
| 2026.06.29 | ₩159,019 | ₩162,461 | ₩155,550 | ₩161,242 | +1.40% | 60.7만 |
|---|
| 2026.06.26 | ₩148,653 | ₩159,193 | ₩147,984 | ₩158,256 | +6.46% | 96.2만 |
|---|
| 2026.06.25 | ₩145,908 | ₩153,742 | ₩144,656 | ₩150,314 | +3.02% | 83.8만 |
|---|
| 2026.06.24 | ₩141,689 | ₩148,453 | ₩139,902 | ₩144,288 | +1.83% | 116.2만 |
|---|
| 2026.06.23 | ₩131,686 | ₩141,716 | ₩131,686 | ₩139,654 | +6.05% | 72.9만 |
|---|
| 2026.06.22 | ₩139,279 | ₩139,875 | ₩131,578 | ₩134,886 | -3.15% | 80.8만 |
|---|
| 2026.06.18 | ₩136,614 | ₩142,694 | ₩133,935 | ₩140,819 | +3.08% | 98.5만 |
|---|
| 2026.06.17 | ₩134,170 | ₩140,002 | ₩130,038 | ₩133,092 | -0.80% | 96.4만 |
|---|
| 2026.06.16 | ₩139,493 | ₩141,127 | ₩132,776 | ₩134,859 | -3.32% | 72.4만 |
|---|
| 2026.06.15 | ₩135,891 | ₩140,618 | ₩130,775 | ₩139,212 | +2.44% | 75.2만 |
|---|
| 2026.06.12 | ₩135,355 | ₩138,542 | ₩129,583 | ₩135,422 | +0.05% | 55.3만 |
|---|
| 2026.06.11 | ₩134,739 | ₩139,252 | ₩132,000 | ₩133,453 | -0.95% | 66.8만 |
|---|
| 2026.06.10 | ₩134,123 | ₩140,471 | ₩131,069 | ₩132,931 | -0.89% | 104.1만 |
|---|
| 2026.06.09 | ₩128,793 | ₩138,970 | ₩127,628 | ₩137,123 | +6.47% | 67.7만 |
|---|
| 2026.06.08 | ₩130,259 | ₩135,663 | ₩126,155 | ₩126,463 | -2.91% | 77.3만 |
|---|
| 2026.06.05 | ₩138,716 | ₩142,239 | ₩128,846 | ₩130,159 | -6.17% | 87.9만 |
|---|
| 2026.06.04 | ₩133,038 | ₩147,314 | ₩130,219 | ₩140,069 | +5.28% | 116.3만 |
|---|
| 2026.06.03 | ₩126,221 | ₩133,922 | ₩123,208 | ₩131,726 | +4.36% | 97.7만 |
|---|
| 2026.06.02 | ₩120,999 | ₩128,364 | ₩118,454 | ₩126,221 | +4.32% | 93.1만 |
|---|
| 2026.06.01 | ₩131,244 | ₩131,244 | ₩121,655 | ₩122,030 | -7.02% | 81.5만 |
|---|
| 2026.05.29 | ₩130,373 | ₩133,922 | ₩128,619 | ₩132,569 | +1.68% | 40.6만 |
|---|
| 2026.05.28 | ₩121,173 | ₩133,748 | ₩117,865 | ₩130,976 | +8.09% | 68.5만 |
|---|
| 2026.05.27 | ₩113,700 | ₩122,472 | ₩109,696 | ₩121,896 | +7.21% | 80만 |
|---|
| 2026.05.26 | ₩115,976 | ₩115,976 | ₩107,503 | ₩113,137 | -2.45% | 69.9만 |
|---|
| 2026.05.22 | ₩116,512 | ₩117,677 | ₩111,919 | ₩115,066 | -1.24% | 37.5만 |
|---|
| 2026.05.21 | ₩108,758 | ₩116,512 | ₩104,660 | ₩115,374 | +6.08% | 72.5만 |
|---|
| 2026.05.20 | ₩109,428 | ₩113,820 | ₩104,473 | ₩111,664 | +2.04% | 67.6만 |
|---|
| 2026.05.19 | ₩114,677 | ₩116,740 | ₩110,010 | ₩110,204 | -3.90% | 47.7만 |
|---|
| 2026.05.18 | ₩109,669 | ₩119,432 | ₩107,687 | ₩115,334 | +5.17% | 60.1만 |
|---|
| 2026.05.15 | ₩116,767 | ₩120,530 | ₩109,776 | ₩110,660 | -5.23% | 110.6만 |
|---|
| 2026.05.14 | ₩119,606 | ₩123,864 | ₩116,526 | ₩117,771 | -1.53% | 50.2만 |
|---|
| 2026.05.13 | ₩124,547 | ₩127,507 | ₩120,530 | ₩121,320 | -2.59% | 61.4만 |
|---|
| 2026.05.12 | ₩131,585 | ₩137,806 | ₩125,150 | ₩126,195 | -4.10% | 130.6만 |
|---|
| 2026.05.11 | ₩124,162 | ₩143,297 | ₩122,686 | ₩141,877 | +14.27% | 109.8만 |
|---|
| 2026.05.08 | ₩120,530 | ₩126,503 | ₩113,968 | ₩124,494 | +3.29% | 130만 |
|---|
| 2026.05.07 | ₩109,280 | ₩124,547 | ₩103,254 | ₩124,414 | +13.85% | 129.5만 |
|---|
| 2026.05.06 | ₩103,120 | ₩111,222 | ₩98,526 | ₩109,013 | +5.71% | 71.7만 |
|---|
| 2026.05.05 | ₩96,437 | ₩107,780 | ₩96,437 | ₩107,004 | +10.96% | 151.7만 |
|---|
| 2026.05.04 | ₩103,776 | ₩105,785 | ₩94,830 | ₩96,585 | -6.93% | 69.8만 |
|---|
| 2026.05.01 | ₩101,553 | ₩104,874 | ₩98,674 | ₩103,776 | +2.19% | 31.8만 |
|---|
| 2026.04.30 | ₩104,191 | ₩104,459 | ₩97,743 | ₩100,508 | -3.53% | 44.6만 |
|---|
| 2026.04.29 | ₩104,767 | ₩106,013 | ₩95,085 | ₩98,714 | -5.78% | 29.5만 |
|---|
| 2026.04.28 | ₩109,937 | ₩110,151 | ₩101,727 | ₩104,767 | -4.70% | 37만 |
|---|
| 2026.04.27 | ₩113,807 | ₩115,976 | ₩109,347 | ₩109,495 | -3.79% | 23.3만 |
|---|
| 2026.04.24 | ₩111,999 | ₩114,677 | ₩108,477 | ₩113,485 | +1.33% | 23.5만 |
|---|
| 2026.04.23 | ₩116,686 | ₩118,012 | ₩109,856 | ₩112,401 | -3.67% | 35.3만 |
|---|
| 2026.04.22 | ₩121,896 | ₩121,896 | ₩115,186 | ₩116,298 | -4.59% | 22.2만 |
|---|
| 2026.04.21 | ₩117,851 | ₩125,887 | ₩114,570 | ₩119,191 | +1.14% | 61.7만 |
|---|
| 2026.04.20 | ₩107,901 | ₩116,659 | ₩105,906 | ₩116,472 | +7.94% | 79.4만 |
|---|
| 2026.04.17 | ₩108,463 | ₩113,124 | ₩105,664 | ₩106,374 | -1.93% | 49.4만 |
|---|
| 2026.04.16 | ₩109,642 | ₩110,164 | ₩105,356 | ₩105,557 | -3.73% | 29.9만 |
|---|
| 2026.04.15 | ₩113,204 | ₩115,525 | ₩105,464 | ₩107,955 | -4.64% | 55.8만 |
|---|
| 2026.04.14 | ₩107,138 | ₩114,182 | ₩105,303 | ₩110,874 | +3.49% | 40.2만 |
|---|
| 2026.04.13 | ₩105,986 | ₩112,280 | ₩101,995 | ₩105,397 | -0.56% | 39.6만 |
|---|
| 2026.04.10 | ₩111,798 | ₩112,361 | ₩102,363 | ₩108,651 | -2.82% | 46.9만 |
|---|
| 2026.04.09 | ₩125,070 | ₩125,070 | ₩110,124 | ₩110,486 | -11.66% | 44.7만 |
|---|
| 2026.04.08 | ₩120,757 | ₩127,065 | ₩118,715 | ₩123,181 | +2.01% | 31.7만 |
|---|
| 2026.04.07 | ₩114,878 | ₩119,405 | ₩112,561 | ₩118,454 | +3.11% | 39.7만 |
|---|
| 2026.04.06 | ₩106,481 | ₩114,852 | ₩106,481 | ₩114,503 | +7.53% | 35.1만 |
|---|
| 2026.04.02 | ₩107,057 | ₩113,700 | ₩102,156 | ₩106,281 | -0.73% | 36.3만 |
|---|
| 2026.04.01 | ₩103,977 | ₩113,834 | ₩103,977 | ₩111,102 | +6.85% | 61.1만 |
|---|
| 2026.03.31 | ₩95,259 | ₩105,946 | ₩95,259 | ₩105,718 | +10.98% | 30.1만 |
|---|
| 2026.03.30 | ₩93,143 | ₩96,585 | ₩89,728 | ₩93,893 | +0.81% | 29.5만 |
|---|
| 2026.03.27 | ₩93,759 | ₩96,879 | ₩90,665 | ₩93,143 | -0.66% | 30.3만 |
|---|
| 2026.03.26 | ₩101,071 | ₩105,356 | ₩94,087 | ₩95,674 | -5.34% | 31.3만 |
|---|
| 2026.03.25 | ₩99,718 | ₩103,535 | ₩96,812 | ₩103,120 | +3.41% | 23.7만 |
|---|
| 2026.03.24 | ₩105,798 | ₩105,812 | ₩96,424 | ₩99,209 | -6.23% | 22.4만 |
|---|
| 2026.03.23 | ₩101,781 | ₩107,646 | ₩101,781 | ₩106,589 | +4.72% | 26.9만 |
|---|
| 2026.03.20 | ₩100,281 | ₩102,410 | ₩97,214 | ₩101,781 | +1.50% | 23.9만 |
|---|
| 2026.03.19 | ₩95,446 | ₩99,209 | ₩94,683 | ₩99,102 | +3.83% | 18만 |
|---|
| 2026.03.18 | ₩93,277 | ₩98,593 | ₩92,487 | ₩95,446 | +2.33% | 25만 |
|---|
| 2026.03.17 | ₩96,544 | ₩99,437 | ₩92,433 | ₩93,424 | -3.23% | 27.9만 |
|---|
| 2026.03.16 | ₩93,437 | ₩98,915 | ₩93,156 | ₩95,540 | +2.25% | 17.1만 |
|---|
| 2026.03.13 | ₩85,750 | ₩92,553 | ₩85,750 | ₩92,553 | +7.93% | 23.1만 |
|---|
| 2026.03.12 | ₩88,442 | ₩91,387 | ₩82,978 | ₩85,750 | -3.04% | 47.6만 |
|---|
| 2026.03.11 | ₩94,013 | ₩96,712 | ₩86,701 | ₩90,210 | -4.05% | 47.6만 |
|---|
| 2026.03.10 | ₩96,571 | ₩96,571 | ₩93,076 | ₩94,013 | -2.65% | 18.7만 |
|---|
| 2026.03.09 | ₩96,692 | ₩99,216 | ₩91,737 | ₩96,571 | -0.12% | 40.4만 |
|---|
| 2026.03.06 | ₩95,594 | ₩102,491 | ₩92,326 | ₩98,446 | +2.98% | 45.6만 |
|---|
| 2026.03.05 | ₩108,249 | ₩115,186 | ₩91,254 | ₩96,652 | -10.71% | 103.4만 |
|---|
| 2026.03.04 | ₩112,026 | ₩113,017 | ₩103,857 | ₩108,249 | -3.37% | 39.5만 |
|---|
| 2026.03.03 | ₩105,169 | ₩113,727 | ₩98,875 | ₩111,343 | +5.87% | 28.5만 |
|---|
| 2026.03.02 | ₩98,808 | ₩106,133 | ₩96,089 | ₩105,330 | +6.60% | 25.4만 |
|---|
| 2026.02.27 | ₩92,687 | ₩102,758 | ₩92,433 | ₩102,223 | +10.29% | 38.1만 |
|---|
| 2026.02.26 | ₩93,759 | ₩96,022 | ₩88,389 | ₩95,634 | +2.00% | 34.1만 |
|---|
| 2026.02.25 | ₩95,915 | ₩96,203 | ₩92,406 | ₩93,759 | -2.25% | 33.1만 |
|---|
| 2026.02.24 | ₩96,558 | ₩100,669 | ₩91,214 | ₩94,549 | -2.08% | 42.1만 |
|---|
| 2026.02.23 | ₩114,222 | ₩115,173 | ₩96,343 | ₩96,558 | -15.46% | 44만 |
|---|
| 2026.02.20 | ₩119,458 | ₩123,101 | ₩113,834 | ₩114,396 | -4.24% | 20.7만 |
|---|
| 2026.02.19 | ₩118,400 | ₩124,005 | ₩118,186 | ₩121,092 | +2.27% | 13만 |
|---|
| 2026.02.18 | ₩124,789 | ₩132,020 | ₩119,191 | ₩120,021 | -3.82% | 30.8만 |
|---|
| 2026.02.17 | ₩118,869 | ₩125,773 | ₩114,014 | ₩124,789 | +4.98% | 22.6만 |
|---|
| 2026.02.13 | ₩119,324 | ₩125,605 | ₩117,423 | ₩118,668 | -0.55% | 14.7만 |
|---|
| 2026.02.12 | ₩116,512 | ₩120,530 | ₩113,834 | ₩120,115 | +3.09% | 22.4만 |
|---|
| 2026.02.11 | ₩123,275 | ₩126,349 | ₩113,151 | ₩114,825 | -6.85% | 20.1만 |
|---|
| 2026.02.10 | ₩123,972 | ₩131,592 | ₩122,110 | ₩123,128 | -0.68% | 21.6만 |
|---|
| 2026.02.09 | ₩122,351 | ₩124,547 | ₩116,954 | ₩123,757 | +1.15% | 18.3만 |
|---|
| 2026.02.06 | ₩114,503 | ₩121,882 | ₩112,682 | ₩121,347 | +5.98% | 10.1만 |
|---|
| 2026.02.05 | ₩111,838 | ₩118,327 | ₩111,410 | ₩114,035 | +1.96% | 20.7만 |
|---|
| 2026.02.04 | ₩110,164 | ₩114,530 | ₩110,151 | ₩111,838 | +1.52% | 15.6만 |
|---|
| 2026.02.03 | ₩111,436 | ₩114,302 | ₩110,151 | ₩110,740 | -0.62% | 18.4만 |
|---|
| 2026.02.02 | ₩110,727 | ₩114,543 | ₩110,151 | ₩111,905 | +1.06% | 12.3만 |
|---|
| 2026.01.30 | ₩108,718 | ₩117,235 | ₩108,718 | ₩110,499 | +1.64% | 22만 |
|---|
| 2026.01.29 | ₩114,718 | ₩116,137 | ₩108,008 | ₩108,758 | -5.19% | 26.9만 |
|---|
| 2026.01.28 | ₩115,173 | ₩117,584 | ₩111,383 | ₩115,240 | +0.06% | 13.4만 |
|---|
| 2026.01.27 | ₩115,950 | ₩121,695 | ₩114,262 | ₩114,584 | -1.18% | 10.5만 |
|---|
| 2026.01.26 | ₩118,333 | ₩126,101 | ₩115,334 | ₩115,414 | -2.47% | 18.1만 |
|---|
| 2026.01.23 | ₩121,869 | ₩124,239 | ₩116,512 | ₩117,275 | -3.77% | 14.1만 |
|---|
| 2026.01.22 | ₩113,405 | ₩123,463 | ₩112,635 | ₩121,280 | +6.94% | 15.4만 |
|---|
| 2026.01.21 | ₩112,682 | ₩115,843 | ₩107,138 | ₩112,642 | -0.04% | 28.4만 |
|---|
| 2026.01.20 | ₩115,052 | ₩117,898 | ₩109,816 | ₩115,106 | +0.05% | 31.9만 |
|---|
| 2026.01.16 | ₩127,226 | ₩127,695 | ₩114,543 | ₩118,829 | -6.60% | 62.3만 |
|---|
| 2026.01.15 | ₩126,971 | ₩129,690 | ₩123,798 | ₩126,851 | -0.09% | 30.3만 |
|---|
| 2026.01.14 | ₩127,762 | ₩129,436 | ₩120,530 | ₩126,382 | -1.08% | 34.2만 |
|---|
| 2026.01.13 | ₩133,721 | ₩134,257 | ₩127,896 | ₩129,703 | -3.00% | 17.4만 |
|---|
| 2026.01.12 | ₩116,686 | ₩136,574 | ₩116,030 | ₩132,784 | +13.80% | 27.8만 |
|---|
| 2026.01.09 | ₩116,472 | ₩118,508 | ₩111,557 | ₩115,093 | -1.18% | 19.8만 |
|---|
| 2026.01.08 | ₩119,780 | ₩120,188 | ₩114,436 | ₩117,302 | -2.07% | 16.1만 |
|---|
| 2026.01.07 | ₩128,337 | ₩130,574 | ₩118,528 | ₩119,780 | -6.67% | 20.9만 |
|---|
| 2026.01.06 | ₩129,663 | ₩133,922 | ₩124,628 | ₩127,065 | -2.00% | 21.5만 |
|---|
| 2026.01.05 | ₩120,664 | ₩128,471 | ₩119,089 | ₩127,226 | +5.44% | 38.5만 |
|---|
| 2026.01.02 | ₩111,825 | ₩120,530 | ₩111,155 | ₩119,579 | +6.93% | 17.4만 |
|---|
| 2025.12.31 | ₩114,182 | ₩119,686 | ₩107,821 | ₩109,602 | -4.01% | 33.1만 |
|---|
| 2025.12.30 | ₩113,177 | ₩114,369 | ₩110,144 | ₩113,954 | +0.69% | 17.6만 |
|---|
| 2025.12.29 | ₩118,494 | ₩119,191 | ₩113,030 | ₩113,177 | -4.49% | 7.7만 |
|---|
| 2025.12.26 | ₩115,401 | ₩120,516 | ₩114,664 | ₩119,592 | +3.63% | 8.5만 |
|---|
| 2025.12.24 | ₩117,182 | ₩117,182 | ₩109,160 | ₩115,628 | -1.33% | 37.3만 |
|---|
| 2025.12.23 | ₩127,922 | ₩129,797 | ₩115,548 | ₩116,613 | -8.84% | 20.9만 |
|---|
| 2025.12.22 | ₩137,953 | ₩138,743 | ₩125,639 | ₩128,953 | -6.52% | 12.8만 |
|---|
| 2025.12.19 | ₩127,226 | ₩138,971 | ₩127,226 | ₩137,404 | +8.00% | 49.2만 |
|---|
| 2025.12.18 | ₩123,891 | ₩133,882 | ₩122,974 | ₩127,896 | +3.23% | 31.1만 |
|---|
| 2025.12.17 | ₩122,619 | ₩125,873 | ₩119,318 | ₩123,891 | +1.04% | 15.7만 |
|---|
| 2025.12.16 | ₩128,565 | ₩129,409 | ₩118,508 | ₩123,155 | -4.21% | 23.8만 |
|---|
| 2025.12.15 | ₩136,600 | ₩141,810 | ₩126,838 | ₩129,422 | -5.25% | 11만 |
|---|
| 2025.12.12 | ₩128,579 | ₩138,937 | ₩127,360 | ₩136,587 | +6.23% | 9.3만 |
|---|
| 2025.12.11 | ₩136,145 | ₩139,279 | ₩122,646 | ₩130,494 | -4.15% | 15.4만 |
|---|
| 2025.12.10 | ₩136,600 | ₩143,297 | ₩130,654 | ₩138,877 | +1.67% | 25.4만 |
|---|
| 2025.12.09 | ₩140,899 | ₩147,555 | ₩138,998 | ₩146,685 | +4.11% | 20.3만 |
|---|
| 2025.12.08 | ₩150,836 | ₩154,144 | ₩138,837 | ₩140,163 | -7.08% | 21.3만 |
|---|
| 2025.12.05 | ₩140,792 | ₩158,028 | ₩139,319 | ₩149,511 | +6.19% | 16.9만 |
|---|
| 2025.12.04 | ₩140,618 | ₩143,384 | ₩133,400 | ₩139,306 | -0.93% | 18.6만 |
|---|
| 2025.12.03 | ₩154,010 | ₩154,667 | ₩133,212 | ₩137,618 | -10.64% | 23.4만 |
|---|
| 2025.12.02 | ₩149,885 | ₩155,336 | ₩147,328 | ₩153,903 | +2.68% | 21만 |
|---|
| 2025.12.01 | ₩172,639 | ₩174,099 | ₩144,649 | ₩151,385 | -12.31% | 23.5만 |
|---|
| 2025.11.28 | ₩173,429 | ₩175,384 | ₩166,345 | ₩174,340 | +0.53% | 8.9만 |
|---|
| 2025.11.26 | ₩175,438 | ₩185,750 | ₩165,407 | ₩171,219 | -2.40% | 24만 |
|---|
| 2025.11.25 | ₩160,291 | ₩173,965 | ₩159,354 | ₩173,965 | +8.53% | 18.6만 |
|---|
| 2025.11.24 | ₩150,314 | ₩171,420 | ₩148,640 | ₩160,599 | +6.84% | 34.2만 |
|---|
| 2025.11.21 | ₩127,333 | ₩153,006 | ₩124,547 | ₩147,314 | +15.69% | 20.9만 |
|---|
| 2025.11.20 | ₩132,583 | ₩133,909 | ₩127,226 | ₩128,137 | -3.35% | 16만 |
|---|
| 2025.11.19 | ₩136,587 | ₩136,587 | ₩123,275 | ₩130,427 | -4.51% | 10.9만 |
|---|
| 2025.11.18 | ₩124,521 | ₩133,922 | ₩123,905 | ₩132,985 | +6.80% | 11.8만 |
|---|
| 2025.11.17 | ₩127,186 | ₩137,940 | ₩121,025 | ₩124,976 | -1.74% | 19.8만 |
|---|
| 2025.11.14 | ₩118,012 | ₩125,123 | ₩117,851 | ₩120,530 | +2.13% | 13만 |
|---|
| 2025.11.13 | ₩134,672 | ₩136,641 | ₩119,258 | ₩119,927 | -10.95% | 14.1만 |
|---|
| 2025.11.12 | ₩141,730 | ₩143,966 | ₩133,922 | ₩136,333 | -3.81% | 41.8만 |
|---|
| 2025.11.11 | ₩139,948 | ₩144,649 | ₩134,592 | ₩138,957 | -0.71% | 7.4만 |
|---|
| 2025.11.10 | ₩135,971 | ₩147,314 | ₩124,916 | ₩136,902 | +0.68% | 15.6만 |
|---|
| 2025.11.07 | ₩145,573 | ₩151,412 | ₩130,574 | ₩133,962 | -7.98% | 46.2만 |
|---|
| 2025.11.06 | ₩133,922 | ₩165,849 | ₩127,226 | ₩145,895 | +8.94% | 143.1만 |
|---|