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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩141,014 | ₩151,367 | ₩122,051 | ₩131,546 | -6.71% | 291.7만 |
| 2026.09.28–2026.10.02 | ₩161,787 | ₩167,634 | ₩138,010 | ₩142,019 | -12.22% | 275.8만 |
| 2026.09.21–2026.09.25 | ₩142,971 | ₩171,275 | ₩137,795 | ₩165,059 | +15.45% | 345.6만 |
| 2026.09.14–2026.09.18 | ₩131,425 | ₩151,541 | ₩131,405 | ₩142,046 | +8.08% | 368.5만 |
| 2026.09.08–2026.09.11 | ₩133,088 | ₩138,103 | ₩127,703 | ₩132,457 | -0.47% | 228.5만 |
| 2026.08.31–2026.09.04 | ₩124,049 | ₩135,066 | ₩120,401 | ₩133,289 | +7.45% | 290.8만 |
| 2026.08.24–2026.08.28 | ₩127,442 | ₩135,783 | ₩124,049 | ₩125,041 | -1.88% | 305만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩124,974 |
| ₩131,296 |
| ₩117,961 |
| ₩127,442 |
| +1.97% |
| 281.9만 |
| 2026.08.10–2026.08.14 | ₩124,720 | ₩133,477 | ₩123,244 | ₩125,162 | +0.35% | 330.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩185,215 | ₩201,751 | ₩119,100 | ₩125,243 | -32.38% | 770.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩173,709 | ₩188,031 | ₩167,513 | ₩185,872 | +7.00% | 294.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩175,492 | ₩179,247 | ₩163,839 | ₩169,082 | -3.65% | 269.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩167,795 | ₩176,538 | ₩160,218 | ₩174,755 | +4.15% | 310.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩160,928 | ₩172,368 | ₩151,943 | ₩170,007 | +5.64% | 365.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩159,239 | ₩167,620 | ₩155,765 | ₩161,398 | +1.36% | 243.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩139,471 | ₩159,413 | ₩131,760 | ₩158,474 | +13.62% | 449.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩136,078 | ₩142,891 | ₩130,218 | ₩141,014 | +3.63% | 342.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩130,439 | ₩140,665 | ₩126,329 | ₩135,609 | +3.96% | 371.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩131,425 | ₩147,518 | ₩118,618 | ₩130,339 | -0.83% | 476.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩116,137 | ₩134,107 | ₩107,652 | ₩132,753 | +14.31% | 259만 |
|---|
| 2026.05.18–2026.05.22 | ₩109,820 | ₩119,597 | ₩104,617 | ₩115,225 | +4.92% | 285.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩124,333 | ₩143,494 | ₩109,928 | ₩110,813 | -10.87% | 462.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩103,920 | ₩126,677 | ₩94,961 | ₩124,666 | +19.96% | 552.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩113,964 | ₩116,137 | ₩95,216 | ₩103,920 | -8.81% | 166.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩108,050 | ₩126,061 | ₩106,052 | ₩113,642 | +5.18% | 222.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩106,132 | ₩115,685 | ₩102,136 | ₩106,521 | +0.37% | 214.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩106,628 | ₩127,241 | ₩102,505 | ₩108,801 | +2.04% | 198만 |
|---|
| 2026.03.30–2026.04.02 | ₩93,271 | ₩113,991 | ₩89,852 | ₩106,427 | +14.10% | 157만 |
|---|
| 2026.03.23–2026.03.27 | ₩101,921 | ₩107,795 | ₩90,790 | ₩93,271 | -8.49% | 134.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩93,566 | ₩102,552 | ₩92,561 | ₩101,921 | +8.93% | 111.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩96,825 | ₩99,353 | ₩83,093 | ₩92,681 | -4.28% | 177.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩98,944 | ₩115,345 | ₩91,381 | ₩98,582 | -0.37% | 242.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩114,380 | ₩115,332 | ₩88,511 | ₩102,364 | -10.51% | 191.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩119,033 | ₩132,203 | ₩113,991 | ₩114,554 | -3.76% | 87.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩122,520 | ₩131,774 | ₩113,307 | ₩118,832 | -3.01% | 97만 |
|---|
| 2026.02.02–2026.02.06 | ₩110,880 | ₩122,051 | ₩110,303 | ₩121,514 | +9.59% | 77.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩118,497 | ₩126,275 | ₩108,157 | ₩110,652 | -6.62% | 90.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩115,211 | ₩124,411 | ₩107,286 | ₩117,437 | +1.93% | 89.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩116,847 | ₩136,762 | ₩114,702 | ₩118,993 | +1.84% | 171.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩120,830 | ₩134,107 | ₩111,711 | ₩115,252 | -4.62% | 116.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩118,658 | ₩120,696 | ₩107,970 | ₩119,744 | +0.92% | 75.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩138,144 | ₩138,935 | ₩109,311 | ₩119,758 | -13.31% | 79.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩136,789 | ₩142,006 | ₩118,671 | ₩137,594 | +0.59% | 130.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩151,045 | ₩154,357 | ₩122,815 | ₩136,776 | -9.45% | 91.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩172,877 | ₩174,339 | ₩133,396 | ₩149,717 | -13.40% | 103.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩150,522 | ₩186,006 | ₩148,845 | ₩174,580 | +15.98% | 85.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩127,361 | ₩153,217 | ₩121,192 | ₩147,518 | +15.83% | 79.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩136,159 | ₩147,518 | ₩118,014 | ₩120,696 | -11.36% | 91.9만 |
|---|
| 2025.11.06–2025.11.07 | ₩134,107 | ₩166,078 | ₩127,402 | ₩134,147 | +0.03% | 189.3만 |
|---|