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 | ₩126,489 | ₩134,323 | ₩126,489 | ₩131,350 | +3.84% | 32.5만 |
| 2026.10.08 | ₩125,954 | ₩128,572 | ₩121,870 | ₩127,762 | +1.44% | 38.6만 |
| 2026.10.07 | ₩133,131 | ₩133,707 | ₩126,570 | ₩128,217 | -3.69% | 68만 |
| 2026.10.06 | ₩144,433 | ₩151,142 | ₩132,435 | ₩133,828 | -7.34% | 111.8만 |
| 2026.10.05 | ₩140,804 | ₩147,419 | ₩139,827 | ₩146,040 | +3.72% | 40.8만 |
| 2026.10.02 | ₩142,465 | ₩146,469 | ₩137,805 | ₩141,809 | -0.46% | 41.8만 |
| 2026.10.01 | ₩141,501 | ₩145,397 | ₩138,608 | ₩141,621 | +0.09% | 58.7만 |
| 2026.09.30 | ₩158,654 | ₩158,654 | ₩141,420 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩142,532 |
| -10.16% |
| 96.9만 |
| 2026.09.29 | ₩162,993 | ₩166,849 | ₩158,011 | ₩158,252 | -2.91% | 44만 |
|---|
| 2026.09.28 | ₩161,547 | ₩167,385 | ₩159,419 | ₩162,993 | +0.90% | 34.4만 |
|---|
| 2026.09.25 | ₩167,639 | ₩170,733 | ₩164,707 | ₩164,814 | -1.69% | 52.8만 |
|---|
| 2026.09.24 | ₩150,419 | ₩171,021 | ₩150,419 | ₩167,251 | +11.19% | 99.8만 |
|---|
| 2026.09.23 | ₩155,333 | ₩156,927 | ₩152,058 | ₩153,218 | -1.36% | 39.8만 |
|---|
| 2026.09.22 | ₩139,264 | ₩158,976 | ₩137,590 | ₩155,427 | +11.61% | 112만 |
|---|
| 2026.09.21 | ₩142,759 | ₩143,563 | ₩138,755 | ₩139,077 | -2.58% | 41.3만 |
|---|
| 2026.09.18 | ₩150,191 | ₩151,316 | ₩140,269 | ₩141,835 | -5.56% | 194.4만 |
|---|
| 2026.09.17 | ₩141,085 | ₩148,638 | ₩139,914 | ₩148,196 | +5.04% | 54.7만 |
|---|
| 2026.09.16 | ₩139,894 | ₩142,623 | ₩137,657 | ₩138,742 | -0.82% | 39.9만 |
|---|
| 2026.09.15 | ₩136,238 | ₩141,996 | ₩135,876 | ₩139,626 | +2.49% | 37.6만 |
|---|
| 2026.09.14 | ₩131,230 | ₩136,559 | ₩131,210 | ₩135,006 | +2.88% | 42만 |
|---|
| 2026.09.11 | ₩133,064 | ₩135,018 | ₩127,514 | ₩132,261 | -0.60% | 40.6만 |
|---|
| 2026.09.10 | ₩130,373 | ₩135,930 | ₩129,449 | ₩131,913 | +1.18% | 72.9만 |
|---|
| 2026.09.09 | ₩130,614 | ₩137,898 | ₩129,476 | ₩132,783 | +1.66% | 55.9만 |
|---|
| 2026.09.08 | ₩132,890 | ₩137,082 | ₩128,761 | ₩132,649 | -0.18% | 59만 |
|---|
| 2026.09.04 | ₩131,016 | ₩134,865 | ₩128,740 | ₩133,091 | +1.58% | 97.6만 |
|---|
| 2026.09.03 | ₩129,556 | ₩133,386 | ₩126,088 | ₩133,238 | +2.84% | 63.9만 |
|---|
| 2026.09.02 | ₩124,789 | ₩129,556 | ₩124,233 | ₩128,753 | +3.18% | 41.5만 |
|---|
| 2026.09.01 | ₩121,227 | ₩126,784 | ₩121,227 | ₩123,624 | +1.98% | 42.6만 |
|---|
| 2026.08.31 | ₩123,865 | ₩124,876 | ₩120,223 | ₩121,414 | -1.98% | 45.1만 |
|---|
| 2026.08.28 | ₩127,079 | ₩128,418 | ₩123,972 | ₩124,856 | -1.75% | 42.3만 |
|---|
| 2026.08.27 | ₩128,846 | ₩133,506 | ₩126,784 | ₩127,413 | -1.11% | 67만 |
|---|
| 2026.08.26 | ₩132,502 | ₩134,470 | ₩127,132 | ₩128,846 | -2.76% | 50.5만 |
|---|
| 2026.08.25 | ₩129,891 | ₩135,582 | ₩128,378 | ₩134,008 | +3.17% | 90.3만 |
|---|
| 2026.08.24 | ₩127,253 | ₩130,292 | ₩123,865 | ₩129,543 | +1.80% | 54.9만 |
|---|
| 2026.08.21 | ₩128,070 | ₩131,101 | ₩126,342 | ₩127,253 | -0.64% | 58.9만 |
|---|
| 2026.08.20 | ₩122,312 | ₩129,114 | ₩122,312 | ₩127,574 | +4.30% | 68.4만 |
|---|
| 2026.08.19 | ₩120,343 | ₩126,208 | ₩119,433 | ₩122,753 | +2.00% | 53만 |
|---|
| 2026.08.18 | ₩124,695 | ₩126,295 | ₩117,785 | ₩117,826 | -5.51% | 52.6만 |
|---|
| 2026.08.17 | ₩124,789 | ₩129,221 | ₩124,642 | ₩125,753 | +0.77% | 49만 |
|---|
| 2026.08.14 | ₩126,061 | ₩127,588 | ₩123,061 | ₩124,976 | -0.86% | 48.1만 |
|---|
| 2026.08.13 | ₩130,507 | ₩131,899 | ₩124,923 | ₩125,927 | -3.51% | 83.3만 |
|---|
| 2026.08.12 | ₩131,216 | ₩132,489 | ₩128,552 | ₩130,493 | -0.55% | 52.3만 |
|---|
| 2026.08.11 | ₩130,748 | ₩132,663 | ₩126,476 | ₩131,149 | +0.31% | 57.5만 |
|---|
| 2026.08.10 | ₩124,534 | ₩133,279 | ₩123,195 | ₩132,100 | +6.08% | 89.2만 |
|---|
| 2026.08.07 | ₩123,570 | ₩126,851 | ₩118,924 | ₩125,057 | +1.20% | 153만 |
|---|
| 2026.08.06 | ₩140,818 | ₩141,072 | ₩120,679 | ₩122,727 | -12.85% | 375.2만 |
|---|
| 2026.08.05 | ₩190,243 | ₩201,451 | ₩189,279 | ₩200,822 | +5.56% | 92.2만 |
|---|
| 2026.08.04 | ₩184,806 | ₩193,196 | ₩182,537 | ₩190,484 | +3.07% | 65.7만 |
|---|
| 2026.08.03 | ₩184,940 | ₩187,311 | ₩176,759 | ₩183,882 | -0.57% | 84.3만 |
|---|
| 2026.07.31 | ₩187,752 | ₩187,752 | ₩180,414 | ₩185,596 | -1.15% | 53.1만 |
|---|
| 2026.07.30 | ₩175,232 | ₩187,471 | ₩175,232 | ₩186,922 | +6.67% | 51.5만 |
|---|
| 2026.07.29 | ₩177,040 | ₩182,905 | ₩171,402 | ₩177,455 | +0.23% | 61.1만 |
|---|
| 2026.07.28 | ₩170,920 | ₩180,749 | ₩167,506 | ₩178,955 | +4.70% | 80.6만 |
|---|
| 2026.07.27 | ₩173,451 | ₩176,317 | ₩167,264 | ₩171,375 | -1.20% | 48만 |
|---|
| 2026.07.24 | ₩174,080 | ₩174,080 | ₩165,845 | ₩168,831 | -3.02% | 47.9만 |
|---|
| 2026.07.23 | ₩172,674 | ₩178,098 | ₩169,193 | ₩172,661 | -0.01% | 46.3만 |
|---|
| 2026.07.22 | ₩177,200 | ₩178,981 | ₩169,487 | ₩173,063 | -2.34% | 53.3만 |
|---|
| 2026.07.21 | ₩166,073 | ₩178,714 | ₩165,992 | ₩177,468 | +6.86% | 56.2만 |
|---|
| 2026.07.20 | ₩175,232 | ₩177,040 | ₩163,595 | ₩167,572 | -4.37% | 66만 |
|---|
| 2026.07.17 | ₩168,121 | ₩176,276 | ₩167,880 | ₩174,496 | +3.79% | 61.8만 |
|---|
| 2026.07.16 | ₩174,080 | ₩174,662 | ₩168,657 | ₩171,643 | -1.40% | 64.3만 |
|---|
| 2026.07.15 | ₩166,300 | ₩174,080 | ₩162,189 | ₩173,920 | +4.58% | 68.3만 |
|---|
| 2026.07.14 | ₩164,707 | ₩168,429 | ₩159,980 | ₩167,211 | +1.52% | 56.6만 |
|---|
| 2026.07.13 | ₩167,546 | ₩170,880 | ₩163,488 | ₩165,042 | -1.49% | 59.7만 |
|---|
| 2026.07.10 | ₩170,612 | ₩171,697 | ₩160,837 | ₩169,755 | -0.50% | 79.8만 |
|---|
| 2026.07.09 | ₩161,493 | ₩172,112 | ₩161,413 | ₩171,362 | +6.11% | 85.3만 |
|---|
| 2026.07.08 | ₩157,476 | ₩162,029 | ₩151,718 | ₩161,493 | +2.55% | 63만 |
|---|
| 2026.07.07 | ₩165,430 | ₩166,046 | ₩156,833 | ₩158,065 | -4.45% | 59.3만 |
|---|
| 2026.07.06 | ₩160,690 | ₩167,243 | ₩158,078 | ₩165,242 | +2.83% | 78.1만 |
|---|
| 2026.07.02 | ₩165,403 | ₩165,403 | ₩158,025 | ₩161,158 | -2.57% | 61.2만 |
|---|
| 2026.07.01 | ₩162,377 | ₩167,372 | ₩160,020 | ₩163,810 | +0.88% | 68.8만 |
|---|
| 2026.06.30 | ₩162,832 | ₩163,247 | ₩157,053 | ₩160,663 | -1.33% | 53.2만 |
|---|
| 2026.06.29 | ₩159,002 | ₩162,444 | ₩155,534 | ₩161,225 | +1.40% | 60.7만 |
|---|
| 2026.06.26 | ₩148,638 | ₩159,176 | ₩147,968 | ₩158,239 | +6.46% | 96.2만 |
|---|
| 2026.06.25 | ₩145,893 | ₩153,726 | ₩144,641 | ₩150,298 | +3.02% | 83.8만 |
|---|
| 2026.06.24 | ₩141,675 | ₩148,437 | ₩139,887 | ₩144,272 | +1.83% | 116.2만 |
|---|
| 2026.06.23 | ₩131,672 | ₩141,701 | ₩131,672 | ₩139,639 | +6.05% | 72.9만 |
|---|
| 2026.06.22 | ₩139,264 | ₩139,860 | ₩131,565 | ₩134,872 | -3.15% | 80.8만 |
|---|
| 2026.06.18 | ₩136,600 | ₩142,679 | ₩133,921 | ₩140,804 | +3.08% | 98.5만 |
|---|
| 2026.06.17 | ₩134,156 | ₩139,987 | ₩130,025 | ₩133,078 | -0.80% | 96.4만 |
|---|
| 2026.06.16 | ₩139,479 | ₩141,112 | ₩132,762 | ₩134,845 | -3.32% | 72.4만 |
|---|
| 2026.06.15 | ₩135,876 | ₩140,603 | ₩130,761 | ₩139,197 | +2.44% | 75.2만 |
|---|
| 2026.06.12 | ₩135,341 | ₩138,528 | ₩129,569 | ₩135,408 | +0.05% | 55.3만 |
|---|
| 2026.06.11 | ₩134,725 | ₩139,238 | ₩131,986 | ₩133,439 | -0.95% | 66.8만 |
|---|
| 2026.06.10 | ₩134,109 | ₩140,456 | ₩131,056 | ₩132,917 | -0.89% | 104.1만 |
|---|
| 2026.06.09 | ₩128,779 | ₩138,955 | ₩127,614 | ₩137,108 | +6.47% | 67.7만 |
|---|
| 2026.06.08 | ₩130,246 | ₩135,649 | ₩126,141 | ₩126,449 | -2.91% | 77.3만 |
|---|
| 2026.06.05 | ₩138,702 | ₩142,224 | ₩128,833 | ₩130,145 | -6.17% | 87.9만 |
|---|
| 2026.06.04 | ₩133,024 | ₩147,299 | ₩130,205 | ₩140,054 | +5.28% | 116.3만 |
|---|
| 2026.06.03 | ₩126,208 | ₩133,908 | ₩123,195 | ₩131,712 | +4.36% | 97.7만 |
|---|
| 2026.06.02 | ₩120,986 | ₩128,351 | ₩118,442 | ₩126,208 | +4.32% | 93.1만 |
|---|
| 2026.06.01 | ₩131,230 | ₩131,230 | ₩121,642 | ₩122,017 | -7.02% | 81.5만 |
|---|
| 2026.05.29 | ₩130,359 | ₩133,908 | ₩128,605 | ₩132,556 | +1.68% | 40.6만 |
|---|
| 2026.05.28 | ₩121,160 | ₩133,734 | ₩117,852 | ₩130,962 | +8.09% | 68.5만 |
|---|
| 2026.05.27 | ₩113,688 | ₩122,459 | ₩109,684 | ₩121,883 | +7.21% | 80만 |
|---|
| 2026.05.26 | ₩115,964 | ₩115,964 | ₩107,492 | ₩113,125 | -2.45% | 69.9만 |
|---|
| 2026.05.22 | ₩116,500 | ₩117,665 | ₩111,907 | ₩115,054 | -1.24% | 37.5만 |
|---|
| 2026.05.21 | ₩108,747 | ₩116,500 | ₩104,649 | ₩115,362 | +6.08% | 72.5만 |
|---|
| 2026.05.20 | ₩109,416 | ₩113,808 | ₩104,462 | ₩111,652 | +2.04% | 67.6만 |
|---|
| 2026.05.19 | ₩114,665 | ₩116,728 | ₩109,999 | ₩110,193 | -3.90% | 47.7만 |
|---|
| 2026.05.18 | ₩109,657 | ₩119,419 | ₩107,675 | ₩115,322 | +5.17% | 60.1만 |
|---|
| 2026.05.15 | ₩116,754 | ₩120,517 | ₩109,764 | ₩110,648 | -5.23% | 110.6만 |
|---|
| 2026.05.14 | ₩119,593 | ₩123,852 | ₩116,513 | ₩117,759 | -1.53% | 50.2만 |
|---|
| 2026.05.13 | ₩124,534 | ₩127,494 | ₩120,517 | ₩121,307 | -2.59% | 61.4만 |
|---|
| 2026.05.12 | ₩131,571 | ₩137,791 | ₩125,137 | ₩126,182 | -4.10% | 130.6만 |
|---|
| 2026.05.11 | ₩124,149 | ₩143,282 | ₩122,673 | ₩141,862 | +14.27% | 109.8만 |
|---|
| 2026.05.08 | ₩120,517 | ₩126,489 | ₩113,956 | ₩124,481 | +3.29% | 130만 |
|---|
| 2026.05.07 | ₩109,269 | ₩124,534 | ₩103,243 | ₩124,401 | +13.85% | 129.5만 |
|---|
| 2026.05.06 | ₩103,109 | ₩111,211 | ₩98,516 | ₩109,001 | +5.71% | 71.7만 |
|---|
| 2026.05.05 | ₩96,427 | ₩107,769 | ₩96,427 | ₩106,992 | +10.96% | 151.7만 |
|---|
| 2026.05.04 | ₩103,765 | ₩105,774 | ₩94,820 | ₩96,574 | -6.93% | 69.8만 |
|---|
| 2026.05.01 | ₩101,542 | ₩104,863 | ₩98,663 | ₩103,765 | +2.19% | 31.8만 |
|---|
| 2026.04.30 | ₩104,180 | ₩104,448 | ₩97,733 | ₩100,498 | -3.53% | 44.6만 |
|---|
| 2026.04.29 | ₩104,756 | ₩106,002 | ₩95,075 | ₩98,704 | -5.78% | 29.5만 |
|---|
| 2026.04.28 | ₩109,925 | ₩110,139 | ₩101,717 | ₩104,756 | -4.70% | 37만 |
|---|
| 2026.04.27 | ₩113,795 | ₩115,964 | ₩109,336 | ₩109,483 | -3.79% | 23.3만 |
|---|
| 2026.04.24 | ₩111,987 | ₩114,665 | ₩108,465 | ₩113,474 | +1.33% | 23.5만 |
|---|
| 2026.04.23 | ₩116,674 | ₩118,000 | ₩109,845 | ₩112,389 | -3.67% | 35.3만 |
|---|
| 2026.04.22 | ₩121,883 | ₩121,883 | ₩115,174 | ₩116,286 | -4.59% | 22.2만 |
|---|
| 2026.04.21 | ₩117,839 | ₩125,874 | ₩114,558 | ₩119,178 | +1.14% | 61.7만 |
|---|
| 2026.04.20 | ₩107,890 | ₩116,647 | ₩105,894 | ₩116,460 | +7.94% | 79.4만 |
|---|
| 2026.04.17 | ₩108,452 | ₩113,112 | ₩105,653 | ₩106,363 | -1.93% | 49.4만 |
|---|
| 2026.04.16 | ₩109,630 | ₩110,153 | ₩105,345 | ₩105,546 | -3.73% | 29.9만 |
|---|
| 2026.04.15 | ₩113,192 | ₩115,513 | ₩105,453 | ₩107,943 | -4.64% | 55.8만 |
|---|
| 2026.04.14 | ₩107,126 | ₩114,170 | ₩105,292 | ₩110,862 | +3.49% | 40.2만 |
|---|
| 2026.04.13 | ₩105,975 | ₩112,268 | ₩101,984 | ₩105,386 | -0.56% | 39.6만 |
|---|
| 2026.04.10 | ₩111,786 | ₩112,349 | ₩102,353 | ₩108,640 | -2.82% | 46.9만 |
|---|
| 2026.04.09 | ₩125,057 | ₩125,057 | ₩110,113 | ₩110,474 | -11.66% | 44.7만 |
|---|
| 2026.04.08 | ₩120,745 | ₩127,052 | ₩118,703 | ₩123,169 | +2.01% | 31.7만 |
|---|
| 2026.04.07 | ₩114,866 | ₩119,392 | ₩112,550 | ₩118,442 | +3.11% | 39.7만 |
|---|
| 2026.04.06 | ₩106,470 | ₩114,840 | ₩106,470 | ₩114,491 | +7.53% | 35.1만 |
|---|
| 2026.04.02 | ₩107,046 | ₩113,688 | ₩102,145 | ₩106,269 | -0.73% | 36.3만 |
|---|
| 2026.04.01 | ₩103,966 | ₩113,822 | ₩103,966 | ₩111,090 | +6.85% | 61.1만 |
|---|
| 2026.03.31 | ₩95,249 | ₩105,935 | ₩95,249 | ₩105,707 | +10.98% | 30.1만 |
|---|
| 2026.03.30 | ₩93,133 | ₩96,574 | ₩89,718 | ₩93,883 | +0.81% | 29.5만 |
|---|
| 2026.03.27 | ₩93,749 | ₩96,869 | ₩90,656 | ₩93,133 | -0.66% | 30.3만 |
|---|
| 2026.03.26 | ₩101,060 | ₩105,345 | ₩94,077 | ₩95,664 | -5.34% | 31.3만 |
|---|
| 2026.03.25 | ₩99,708 | ₩103,524 | ₩96,802 | ₩103,109 | +3.41% | 23.7만 |
|---|
| 2026.03.24 | ₩105,787 | ₩105,801 | ₩96,414 | ₩99,199 | -6.23% | 22.4만 |
|---|
| 2026.03.23 | ₩101,770 | ₩107,635 | ₩101,770 | ₩106,577 | +4.72% | 26.9만 |
|---|
| 2026.03.20 | ₩100,270 | ₩102,399 | ₩97,204 | ₩101,770 | +1.50% | 23.9만 |
|---|
| 2026.03.19 | ₩95,436 | ₩99,199 | ₩94,673 | ₩99,092 | +3.83% | 18만 |
|---|
| 2026.03.18 | ₩93,267 | ₩98,583 | ₩92,477 | ₩95,436 | +2.33% | 25만 |
|---|
| 2026.03.17 | ₩96,534 | ₩99,427 | ₩92,423 | ₩93,414 | -3.23% | 27.9만 |
|---|
| 2026.03.16 | ₩93,428 | ₩98,904 | ₩93,146 | ₩95,530 | +2.25% | 17.1만 |
|---|
| 2026.03.13 | ₩85,741 | ₩92,544 | ₩85,741 | ₩92,544 | +7.93% | 23.1만 |
|---|
| 2026.03.12 | ₩88,433 | ₩91,377 | ₩82,969 | ₩85,741 | -3.04% | 47.6만 |
|---|
| 2026.03.11 | ₩94,003 | ₩96,702 | ₩86,692 | ₩90,200 | -4.05% | 47.6만 |
|---|
| 2026.03.10 | ₩96,561 | ₩96,561 | ₩93,066 | ₩94,003 | -2.65% | 18.7만 |
|---|
| 2026.03.09 | ₩96,682 | ₩99,206 | ₩91,727 | ₩96,561 | -0.12% | 40.4만 |
|---|
| 2026.03.06 | ₩95,584 | ₩102,480 | ₩92,316 | ₩98,436 | +2.98% | 45.6만 |
|---|
| 2026.03.05 | ₩108,238 | ₩115,174 | ₩91,245 | ₩96,641 | -10.71% | 103.4만 |
|---|
| 2026.03.04 | ₩112,014 | ₩113,005 | ₩103,846 | ₩108,238 | -3.37% | 39.5만 |
|---|
| 2026.03.03 | ₩105,158 | ₩113,715 | ₩98,864 | ₩111,331 | +5.87% | 28.5만 |
|---|
| 2026.03.02 | ₩98,797 | ₩106,122 | ₩96,079 | ₩105,319 | +6.60% | 25.4만 |
|---|
| 2026.02.27 | ₩92,678 | ₩102,748 | ₩92,423 | ₩102,212 | +10.29% | 38.1만 |
|---|
| 2026.02.26 | ₩93,749 | ₩96,012 | ₩88,379 | ₩95,624 | +2.00% | 34.1만 |
|---|
| 2026.02.25 | ₩95,905 | ₩96,193 | ₩92,397 | ₩93,749 | -2.25% | 33.1만 |
|---|
| 2026.02.24 | ₩96,548 | ₩100,659 | ₩91,205 | ₩94,539 | -2.08% | 42.1만 |
|---|
| 2026.02.23 | ₩114,210 | ₩115,161 | ₩96,333 | ₩96,548 | -15.46% | 44만 |
|---|
| 2026.02.20 | ₩119,446 | ₩123,088 | ₩113,822 | ₩114,384 | -4.24% | 20.7만 |
|---|
| 2026.02.19 | ₩118,388 | ₩123,992 | ₩118,174 | ₩121,080 | +2.27% | 13만 |
|---|
| 2026.02.18 | ₩124,775 | ₩132,007 | ₩119,178 | ₩120,008 | -3.82% | 30.8만 |
|---|
| 2026.02.17 | ₩118,857 | ₩125,760 | ₩114,003 | ₩124,775 | +4.98% | 22.6만 |
|---|
| 2026.02.13 | ₩119,312 | ₩125,592 | ₩117,411 | ₩118,656 | -0.55% | 14.7만 |
|---|
| 2026.02.12 | ₩116,500 | ₩120,517 | ₩113,822 | ₩120,102 | +3.09% | 22.4만 |
|---|
| 2026.02.11 | ₩123,262 | ₩126,336 | ₩113,139 | ₩114,813 | -6.85% | 20.1만 |
|---|
| 2026.02.10 | ₩123,959 | ₩131,578 | ₩122,097 | ₩123,115 | -0.68% | 21.6만 |
|---|
| 2026.02.09 | ₩122,338 | ₩124,534 | ₩116,942 | ₩123,744 | +1.15% | 18.3만 |
|---|
| 2026.02.06 | ₩114,491 | ₩121,870 | ₩112,670 | ₩121,334 | +5.98% | 10.1만 |
|---|
| 2026.02.05 | ₩111,827 | ₩118,314 | ₩111,398 | ₩114,023 | +1.96% | 20.7만 |
|---|
| 2026.02.04 | ₩110,153 | ₩114,518 | ₩110,139 | ₩111,827 | +1.52% | 15.6만 |
|---|
| 2026.02.03 | ₩111,425 | ₩114,290 | ₩110,139 | ₩110,729 | -0.62% | 18.4만 |
|---|
| 2026.02.02 | ₩110,715 | ₩114,532 | ₩110,139 | ₩111,894 | +1.06% | 12.3만 |
|---|
| 2026.01.30 | ₩108,707 | ₩117,223 | ₩108,707 | ₩110,487 | +1.64% | 22만 |
|---|
| 2026.01.29 | ₩114,706 | ₩116,125 | ₩107,997 | ₩108,747 | -5.19% | 26.9만 |
|---|
| 2026.01.28 | ₩115,161 | ₩117,571 | ₩111,371 | ₩115,228 | +0.06% | 13.4만 |
|---|
| 2026.01.27 | ₩115,938 | ₩121,682 | ₩114,250 | ₩114,572 | -1.18% | 10.5만 |
|---|
| 2026.01.26 | ₩118,321 | ₩126,088 | ₩115,322 | ₩115,402 | -2.47% | 18.1만 |
|---|
| 2026.01.23 | ₩121,856 | ₩124,226 | ₩116,500 | ₩117,263 | -3.77% | 14.1만 |
|---|
| 2026.01.22 | ₩113,393 | ₩123,450 | ₩112,623 | ₩121,267 | +6.94% | 15.4만 |
|---|
| 2026.01.21 | ₩112,670 | ₩115,830 | ₩107,126 | ₩112,630 | -0.04% | 28.4만 |
|---|
| 2026.01.20 | ₩115,040 | ₩117,886 | ₩109,805 | ₩115,094 | +0.05% | 31.9만 |
|---|
| 2026.01.16 | ₩127,213 | ₩127,681 | ₩114,532 | ₩118,817 | -6.60% | 62.3만 |
|---|
| 2026.01.15 | ₩126,958 | ₩129,677 | ₩123,785 | ₩126,838 | -0.09% | 30.3만 |
|---|
| 2026.01.14 | ₩127,748 | ₩129,422 | ₩120,517 | ₩126,369 | -1.08% | 34.2만 |
|---|
| 2026.01.13 | ₩133,707 | ₩134,243 | ₩127,882 | ₩129,690 | -3.00% | 17.4만 |
|---|
| 2026.01.12 | ₩116,674 | ₩136,559 | ₩116,018 | ₩132,770 | +13.80% | 27.8만 |
|---|
| 2026.01.09 | ₩116,460 | ₩118,495 | ₩111,545 | ₩115,081 | -1.18% | 19.8만 |
|---|
| 2026.01.08 | ₩119,767 | ₩120,176 | ₩114,424 | ₩117,290 | -2.07% | 16.1만 |
|---|
| 2026.01.07 | ₩128,324 | ₩130,560 | ₩118,515 | ₩119,767 | -6.67% | 20.9만 |
|---|
| 2026.01.06 | ₩129,650 | ₩133,908 | ₩124,615 | ₩127,052 | -2.00% | 21.5만 |
|---|
| 2026.01.05 | ₩120,651 | ₩128,458 | ₩119,076 | ₩127,213 | +5.44% | 38.5만 |
|---|
| 2026.01.02 | ₩111,813 | ₩120,517 | ₩111,144 | ₩119,566 | +6.93% | 17.4만 |
|---|
| 2025.12.31 | ₩114,170 | ₩119,674 | ₩107,809 | ₩109,590 | -4.01% | 33.1만 |
|---|
| 2025.12.30 | ₩113,166 | ₩114,357 | ₩110,133 | ₩113,942 | +0.69% | 17.6만 |
|---|
| 2025.12.29 | ₩118,482 | ₩119,178 | ₩113,018 | ₩113,166 | -4.49% | 7.7만 |
|---|
| 2025.12.26 | ₩115,389 | ₩120,504 | ₩114,652 | ₩119,580 | +3.63% | 8.5만 |
|---|
| 2025.12.24 | ₩117,170 | ₩117,170 | ₩109,148 | ₩115,616 | -1.33% | 37.3만 |
|---|
| 2025.12.23 | ₩127,909 | ₩129,784 | ₩115,536 | ₩116,600 | -8.84% | 20.9만 |
|---|
| 2025.12.22 | ₩137,939 | ₩138,729 | ₩125,626 | ₩128,940 | -6.52% | 12.8만 |
|---|
| 2025.12.19 | ₩127,213 | ₩138,956 | ₩127,213 | ₩137,390 | +8.00% | 49.2만 |
|---|
| 2025.12.18 | ₩123,878 | ₩133,868 | ₩122,961 | ₩127,882 | +3.23% | 31.1만 |
|---|
| 2025.12.17 | ₩122,606 | ₩125,860 | ₩119,305 | ₩123,878 | +1.04% | 15.7만 |
|---|
| 2025.12.16 | ₩128,552 | ₩129,395 | ₩118,495 | ₩123,142 | -4.21% | 23.8만 |
|---|
| 2025.12.15 | ₩136,586 | ₩141,795 | ₩126,824 | ₩129,409 | -5.25% | 11만 |
|---|
| 2025.12.12 | ₩128,565 | ₩138,923 | ₩127,347 | ₩136,573 | +6.23% | 9.3만 |
|---|
| 2025.12.11 | ₩136,131 | ₩139,264 | ₩122,633 | ₩130,480 | -4.15% | 15.4만 |
|---|
| 2025.12.10 | ₩136,586 | ₩143,282 | ₩130,641 | ₩138,863 | +1.67% | 25.4만 |
|---|
| 2025.12.09 | ₩140,885 | ₩147,540 | ₩138,983 | ₩146,669 | +4.11% | 20.3만 |
|---|
| 2025.12.08 | ₩150,821 | ₩154,128 | ₩138,822 | ₩140,148 | -7.08% | 21.3만 |
|---|
| 2025.12.05 | ₩140,777 | ₩158,011 | ₩139,304 | ₩149,495 | +6.19% | 16.9만 |
|---|
| 2025.12.04 | ₩140,603 | ₩143,369 | ₩133,386 | ₩139,291 | -0.93% | 18.6만 |
|---|
| 2025.12.03 | ₩153,994 | ₩154,650 | ₩133,198 | ₩137,604 | -10.64% | 23.4만 |
|---|
| 2025.12.02 | ₩149,870 | ₩155,320 | ₩147,312 | ₩153,887 | +2.68% | 21만 |
|---|
| 2025.12.01 | ₩172,621 | ₩174,080 | ₩144,634 | ₩151,370 | -12.31% | 23.5만 |
|---|
| 2025.11.28 | ₩173,411 | ₩175,366 | ₩166,327 | ₩174,321 | +0.53% | 8.9만 |
|---|
| 2025.11.26 | ₩175,419 | ₩185,730 | ₩165,390 | ₩171,201 | -2.40% | 24만 |
|---|
| 2025.11.25 | ₩160,274 | ₩173,946 | ₩159,337 | ₩173,946 | +8.53% | 18.6만 |
|---|
| 2025.11.24 | ₩150,298 | ₩171,402 | ₩148,624 | ₩160,582 | +6.84% | 34.2만 |
|---|
| 2025.11.21 | ₩127,320 | ₩152,990 | ₩124,534 | ₩147,299 | +15.69% | 20.9만 |
|---|
| 2025.11.20 | ₩132,569 | ₩133,895 | ₩127,213 | ₩128,123 | -3.35% | 16만 |
|---|
| 2025.11.19 | ₩136,573 | ₩136,573 | ₩123,262 | ₩130,413 | -4.51% | 10.9만 |
|---|
| 2025.11.18 | ₩124,508 | ₩133,908 | ₩123,892 | ₩132,971 | +6.80% | 11.8만 |
|---|
| 2025.11.17 | ₩127,172 | ₩137,925 | ₩121,013 | ₩124,963 | -1.74% | 19.8만 |
|---|
| 2025.11.14 | ₩118,000 | ₩125,110 | ₩117,839 | ₩120,517 | +2.13% | 13만 |
|---|
| 2025.11.13 | ₩134,658 | ₩136,626 | ₩119,245 | ₩119,915 | -10.95% | 14.1만 |
|---|
| 2025.11.12 | ₩141,715 | ₩143,951 | ₩133,908 | ₩136,318 | -3.81% | 41.8만 |
|---|
| 2025.11.11 | ₩139,934 | ₩144,634 | ₩134,578 | ₩138,943 | -0.71% | 7.4만 |
|---|
| 2025.11.10 | ₩135,957 | ₩147,299 | ₩124,903 | ₩136,887 | +0.68% | 15.6만 |
|---|
| 2025.11.07 | ₩145,558 | ₩151,396 | ₩130,560 | ₩133,948 | -7.98% | 46.2만 |
|---|
| 2025.11.06 | ₩133,908 | ₩165,832 | ₩127,213 | ₩145,879 | +8.94% | 143.1만 |
|---|