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 | ₩126,684 | ₩134,530 | ₩126,684 | ₩131,552 | +3.84% | 32.5만 |
| 2026.10.08 | ₩126,148 | ₩128,770 | ₩122,057 | ₩127,958 | +1.44% | 38.6만 |
| 2026.10.07 | ₩133,336 | ₩133,913 | ₩126,765 | ₩128,414 | -3.69% | 68만 |
| 2026.10.06 | ₩144,655 | ₩151,374 | ₩132,639 | ₩134,034 | -7.34% | 111.8만 |
| 2026.10.05 | ₩141,021 | ₩147,646 | ₩140,042 | ₩146,265 | +3.72% | 40.8만 |
| 2026.10.02 | ₩142,684 | ₩146,694 | ₩138,017 | ₩142,027 | -0.46% | 41.8만 |
| 2026.10.01 | ₩141,718 | ₩145,621 | ₩138,821 | ₩141,839 | +0.09% | 58.7만 |
| 2026.09.30 | ₩158,898 | ₩158,898 | ₩141,638 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩142,751 |
| -10.16% |
| 96.9만 |
| 2026.09.29 | ₩163,244 | ₩167,106 | ₩158,255 | ₩158,496 | -2.91% | 44만 |
|---|
| 2026.09.28 | ₩161,795 | ₩167,643 | ₩159,664 | ₩163,244 | +0.90% | 34.4만 |
|---|
| 2026.09.25 | ₩167,897 | ₩170,995 | ₩164,960 | ₩165,068 | -1.69% | 52.8만 |
|---|
| 2026.09.24 | ₩150,650 | ₩171,284 | ₩150,650 | ₩167,508 | +11.19% | 99.8만 |
|---|
| 2026.09.23 | ₩155,572 | ₩157,168 | ₩152,292 | ₩153,453 | -1.36% | 39.8만 |
|---|
| 2026.09.22 | ₩139,479 | ₩159,220 | ₩137,802 | ₩155,666 | +11.61% | 112만 |
|---|
| 2026.09.21 | ₩142,979 | ₩143,784 | ₩138,969 | ₩139,291 | -2.58% | 41.3만 |
|---|
| 2026.09.18 | ₩150,422 | ₩151,549 | ₩140,484 | ₩142,054 | -5.56% | 194.4만 |
|---|
| 2026.09.17 | ₩141,303 | ₩148,867 | ₩140,129 | ₩148,424 | +5.04% | 54.7만 |
|---|
| 2026.09.16 | ₩140,109 | ₩142,842 | ₩137,869 | ₩138,956 | -0.82% | 39.9만 |
|---|
| 2026.09.15 | ₩136,448 | ₩142,214 | ₩136,085 | ₩139,841 | +2.49% | 37.6만 |
|---|
| 2026.09.14 | ₩131,432 | ₩136,769 | ₩131,412 | ₩135,214 | +2.88% | 42만 |
|---|
| 2026.09.11 | ₩133,269 | ₩135,226 | ₩127,710 | ₩132,464 | -0.60% | 40.6만 |
|---|
| 2026.09.10 | ₩130,573 | ₩136,139 | ₩129,648 | ₩132,116 | +1.18% | 72.9만 |
|---|
| 2026.09.09 | ₩130,815 | ₩138,111 | ₩129,675 | ₩132,987 | +1.66% | 55.9만 |
|---|
| 2026.09.08 | ₩133,095 | ₩137,293 | ₩128,959 | ₩132,853 | -0.18% | 59만 |
|---|
| 2026.09.04 | ₩131,217 | ₩135,073 | ₩128,939 | ₩133,296 | +1.58% | 97.6만 |
|---|
| 2026.09.03 | ₩129,755 | ₩133,591 | ₩126,282 | ₩133,443 | +2.84% | 63.9만 |
|---|
| 2026.09.02 | ₩124,981 | ₩129,755 | ₩124,424 | ₩128,951 | +3.18% | 41.5만 |
|---|
| 2026.09.01 | ₩121,413 | ₩126,979 | ₩121,413 | ₩123,814 | +1.98% | 42.6만 |
|---|
| 2026.08.31 | ₩124,055 | ₩125,068 | ₩120,408 | ₩121,601 | -1.98% | 45.1만 |
|---|
| 2026.08.28 | ₩127,274 | ₩128,615 | ₩124,163 | ₩125,048 | -1.75% | 42.3만 |
|---|
| 2026.08.27 | ₩129,044 | ₩133,712 | ₩126,979 | ₩127,609 | -1.11% | 67만 |
|---|
| 2026.08.26 | ₩132,706 | ₩134,677 | ₩127,328 | ₩129,044 | -2.76% | 50.5만 |
|---|
| 2026.08.25 | ₩130,091 | ₩135,790 | ₩128,575 | ₩134,215 | +3.17% | 90.3만 |
|---|
| 2026.08.24 | ₩127,449 | ₩130,493 | ₩124,055 | ₩129,742 | +1.80% | 54.9만 |
|---|
| 2026.08.21 | ₩128,267 | ₩131,303 | ₩126,537 | ₩127,449 | -0.64% | 58.9만 |
|---|
| 2026.08.20 | ₩122,500 | ₩129,313 | ₩122,500 | ₩127,770 | +4.30% | 68.4만 |
|---|
| 2026.08.19 | ₩120,528 | ₩126,402 | ₩119,616 | ₩122,942 | +2.00% | 53만 |
|---|
| 2026.08.18 | ₩124,887 | ₩126,490 | ₩117,967 | ₩118,007 | -5.51% | 52.6만 |
|---|
| 2026.08.17 | ₩124,981 | ₩129,420 | ₩124,833 | ₩125,946 | +0.77% | 49만 |
|---|
| 2026.08.14 | ₩126,255 | ₩127,784 | ₩123,251 | ₩125,169 | -0.86% | 48.1만 |
|---|
| 2026.08.13 | ₩130,708 | ₩132,102 | ₩125,115 | ₩126,121 | -3.51% | 83.3만 |
|---|
| 2026.08.12 | ₩131,418 | ₩132,692 | ₩128,749 | ₩130,694 | -0.55% | 52.3만 |
|---|
| 2026.08.11 | ₩130,949 | ₩132,867 | ₩126,671 | ₩131,351 | +0.31% | 57.5만 |
|---|
| 2026.08.10 | ₩124,726 | ₩133,484 | ₩123,385 | ₩132,303 | +6.08% | 89.2만 |
|---|
| 2026.08.07 | ₩123,760 | ₩127,046 | ₩119,107 | ₩125,249 | +1.20% | 153만 |
|---|
| 2026.08.06 | ₩141,034 | ₩141,289 | ₩120,865 | ₩122,915 | -12.85% | 375.2만 |
|---|
| 2026.08.05 | ₩190,536 | ₩201,761 | ₩189,570 | ₩201,131 | +5.56% | 92.2만 |
|---|
| 2026.08.04 | ₩185,091 | ₩193,493 | ₩182,818 | ₩190,777 | +3.07% | 65.7만 |
|---|
| 2026.08.03 | ₩185,225 | ₩187,599 | ₩177,030 | ₩184,165 | -0.57% | 84.3만 |
|---|
| 2026.07.31 | ₩188,041 | ₩188,041 | ₩180,692 | ₩185,882 | -1.15% | 53.1만 |
|---|
| 2026.07.30 | ₩175,502 | ₩187,760 | ₩175,502 | ₩187,210 | +6.67% | 51.5만 |
|---|
| 2026.07.29 | ₩177,312 | ₩183,186 | ₩171,666 | ₩177,728 | +0.23% | 61.1만 |
|---|
| 2026.07.28 | ₩171,183 | ₩181,027 | ₩167,763 | ₩179,230 | +4.70% | 80.6만 |
|---|
| 2026.07.27 | ₩173,718 | ₩176,588 | ₩167,522 | ₩171,639 | -1.20% | 48만 |
|---|
| 2026.07.24 | ₩174,348 | ₩174,348 | ₩166,100 | ₩169,091 | -3.02% | 47.9만 |
|---|
| 2026.07.23 | ₩172,940 | ₩178,372 | ₩169,453 | ₩172,927 | -0.01% | 46.3만 |
|---|
| 2026.07.22 | ₩177,473 | ₩179,257 | ₩169,748 | ₩173,329 | -2.34% | 53.3만 |
|---|
| 2026.07.21 | ₩166,328 | ₩178,989 | ₩166,248 | ₩177,741 | +6.86% | 56.2만 |
|---|
| 2026.07.20 | ₩175,502 | ₩177,312 | ₩163,847 | ₩167,830 | -4.37% | 66만 |
|---|
| 2026.07.17 | ₩168,380 | ₩176,548 | ₩168,139 | ₩174,764 | +3.79% | 61.8만 |
|---|
| 2026.07.16 | ₩174,348 | ₩174,930 | ₩168,917 | ₩171,907 | -1.40% | 64.3만 |
|---|
| 2026.07.15 | ₩166,556 | ₩174,348 | ₩162,439 | ₩174,187 | +4.58% | 68.3만 |
|---|
| 2026.07.14 | ₩164,960 | ₩168,689 | ₩160,226 | ₩167,468 | +1.52% | 56.6만 |
|---|
| 2026.07.13 | ₩167,803 | ₩171,143 | ₩163,740 | ₩165,296 | -1.49% | 59.7만 |
|---|
| 2026.07.10 | ₩170,875 | ₩171,961 | ₩161,084 | ₩170,016 | -0.50% | 79.8만 |
|---|
| 2026.07.09 | ₩161,741 | ₩172,377 | ₩161,661 | ₩171,626 | +6.11% | 85.3만 |
|---|
| 2026.07.08 | ₩157,718 | ₩162,278 | ₩151,951 | ₩161,741 | +2.55% | 63만 |
|---|
| 2026.07.07 | ₩165,684 | ₩166,301 | ₩157,074 | ₩158,308 | -4.45% | 59.3만 |
|---|
| 2026.07.06 | ₩160,937 | ₩167,500 | ₩158,322 | ₩165,497 | +2.83% | 78.1만 |
|---|
| 2026.07.02 | ₩165,658 | ₩165,658 | ₩158,268 | ₩161,406 | -2.57% | 61.2만 |
|---|
| 2026.07.01 | ₩162,627 | ₩167,629 | ₩160,266 | ₩164,062 | +0.88% | 68.8만 |
|---|
| 2026.06.30 | ₩163,083 | ₩163,498 | ₩157,294 | ₩160,910 | -1.33% | 53.2만 |
|---|
| 2026.06.29 | ₩159,247 | ₩162,694 | ₩155,773 | ₩161,473 | +1.40% | 60.7만 |
|---|
| 2026.06.26 | ₩148,867 | ₩159,421 | ₩148,196 | ₩158,483 | +6.46% | 96.2만 |
|---|
| 2026.06.25 | ₩146,117 | ₩153,963 | ₩144,863 | ₩150,530 | +3.02% | 83.8만 |
|---|
| 2026.06.24 | ₩141,893 | ₩148,665 | ₩140,102 | ₩144,494 | +1.83% | 116.2만 |
|---|
| 2026.06.23 | ₩131,874 | ₩141,919 | ₩131,874 | ₩139,854 | +6.05% | 72.9만 |
|---|
| 2026.06.22 | ₩139,479 | ₩140,075 | ₩131,767 | ₩135,080 | -3.15% | 80.8만 |
|---|
| 2026.06.18 | ₩136,810 | ₩142,898 | ₩134,127 | ₩141,021 | +3.08% | 98.5만 |
|---|
| 2026.06.17 | ₩134,362 | ₩140,203 | ₩130,225 | ₩133,282 | -0.80% | 96.4만 |
|---|
| 2026.06.16 | ₩139,693 | ₩141,329 | ₩132,966 | ₩135,053 | -3.32% | 72.4만 |
|---|
| 2026.06.15 | ₩136,085 | ₩140,820 | ₩130,962 | ₩139,411 | +2.44% | 75.2만 |
|---|
| 2026.06.12 | ₩135,549 | ₩138,741 | ₩129,769 | ₩135,616 | +0.05% | 55.3만 |
|---|
| 2026.06.11 | ₩134,932 | ₩139,452 | ₩132,189 | ₩133,645 | -0.95% | 66.8만 |
|---|
| 2026.06.10 | ₩134,315 | ₩140,672 | ₩131,257 | ₩133,122 | -0.89% | 104.1만 |
|---|
| 2026.06.09 | ₩128,977 | ₩139,169 | ₩127,811 | ₩137,319 | +6.47% | 67.7만 |
|---|
| 2026.06.08 | ₩130,446 | ₩135,857 | ₩126,335 | ₩126,644 | -2.91% | 77.3만 |
|---|
| 2026.06.05 | ₩138,915 | ₩142,442 | ₩129,031 | ₩130,345 | -6.17% | 87.9만 |
|---|
| 2026.06.04 | ₩133,229 | ₩147,525 | ₩130,406 | ₩140,270 | +5.28% | 116.3만 |
|---|
| 2026.06.03 | ₩126,402 | ₩134,114 | ₩123,385 | ₩131,915 | +4.36% | 97.7만 |
|---|
| 2026.06.02 | ₩121,172 | ₩128,548 | ₩118,624 | ₩126,402 | +4.32% | 93.1만 |
|---|
| 2026.06.01 | ₩131,432 | ₩131,432 | ₩121,829 | ₩122,205 | -7.02% | 81.5만 |
|---|
| 2026.05.29 | ₩130,560 | ₩134,114 | ₩128,803 | ₩132,759 | +1.68% | 40.6만 |
|---|
| 2026.05.28 | ₩121,346 | ₩133,940 | ₩118,034 | ₩131,163 | +8.09% | 68.5만 |
|---|
| 2026.05.27 | ₩113,863 | ₩122,647 | ₩109,853 | ₩122,071 | +7.21% | 80만 |
|---|
| 2026.05.26 | ₩116,143 | ₩116,143 | ₩107,657 | ₩113,300 | -2.45% | 69.9만 |
|---|
| 2026.05.22 | ₩116,679 | ₩117,846 | ₩112,079 | ₩115,231 | -1.24% | 37.5만 |
|---|
| 2026.05.21 | ₩108,914 | ₩116,679 | ₩104,810 | ₩115,539 | +6.08% | 72.5만 |
|---|
| 2026.05.20 | ₩109,585 | ₩113,983 | ₩104,622 | ₩111,824 | +2.04% | 67.6만 |
|---|
| 2026.05.19 | ₩114,842 | ₩116,907 | ₩110,168 | ₩110,362 | -3.90% | 47.7만 |
|---|
| 2026.05.18 | ₩109,826 | ₩119,603 | ₩107,841 | ₩115,499 | +5.17% | 60.1만 |
|---|
| 2026.05.15 | ₩116,934 | ₩120,703 | ₩109,933 | ₩110,818 | -5.23% | 110.6만 |
|---|
| 2026.05.14 | ₩119,777 | ₩124,042 | ₩116,693 | ₩117,940 | -1.53% | 50.2만 |
|---|
| 2026.05.13 | ₩124,726 | ₩127,690 | ₩120,703 | ₩121,494 | -2.59% | 61.4만 |
|---|
| 2026.05.12 | ₩131,774 | ₩138,003 | ₩125,330 | ₩126,376 | -4.10% | 130.6만 |
|---|
| 2026.05.11 | ₩124,340 | ₩143,502 | ₩122,862 | ₩142,080 | +14.27% | 109.8만 |
|---|
| 2026.05.08 | ₩120,703 | ₩126,684 | ₩114,131 | ₩124,672 | +3.29% | 130만 |
|---|
| 2026.05.07 | ₩109,437 | ₩124,726 | ₩103,402 | ₩124,592 | +13.85% | 129.5만 |
|---|
| 2026.05.06 | ₩103,268 | ₩111,382 | ₩98,668 | ₩109,169 | +5.71% | 71.7만 |
|---|
| 2026.05.05 | ₩96,575 | ₩107,935 | ₩96,575 | ₩107,157 | +10.96% | 151.7만 |
|---|
| 2026.05.04 | ₩103,925 | ₩105,937 | ₩94,966 | ₩96,723 | -6.93% | 69.8만 |
|---|
| 2026.05.01 | ₩101,699 | ₩105,025 | ₩98,815 | ₩103,925 | +2.19% | 31.8만 |
|---|
| 2026.04.30 | ₩104,341 | ₩104,609 | ₩97,883 | ₩100,653 | -3.53% | 44.6만 |
|---|
| 2026.04.29 | ₩104,917 | ₩106,165 | ₩95,221 | ₩98,855 | -5.78% | 29.5만 |
|---|
| 2026.04.28 | ₩110,094 | ₩110,309 | ₩101,873 | ₩104,917 | -4.70% | 37만 |
|---|
| 2026.04.27 | ₩113,970 | ₩116,143 | ₩109,504 | ₩109,652 | -3.79% | 23.3만 |
|---|
| 2026.04.24 | ₩112,160 | ₩114,842 | ₩108,632 | ₩113,648 | +1.33% | 23.5만 |
|---|
| 2026.04.23 | ₩116,854 | ₩118,181 | ₩110,014 | ₩112,562 | -3.67% | 35.3만 |
|---|
| 2026.04.22 | ₩122,071 | ₩122,071 | ₩115,351 | ₩116,465 | -4.59% | 22.2만 |
|---|
| 2026.04.21 | ₩118,020 | ₩126,067 | ₩114,735 | ₩119,361 | +1.14% | 61.7만 |
|---|
| 2026.04.20 | ₩108,056 | ₩116,827 | ₩106,057 | ₩116,639 | +7.94% | 79.4만 |
|---|
| 2026.04.17 | ₩108,619 | ₩113,286 | ₩105,816 | ₩106,527 | -1.93% | 49.4만 |
|---|
| 2026.04.16 | ₩109,799 | ₩110,322 | ₩105,507 | ₩105,709 | -3.73% | 29.9만 |
|---|
| 2026.04.15 | ₩113,367 | ₩115,691 | ₩105,615 | ₩108,109 | -4.64% | 55.8만 |
|---|
| 2026.04.14 | ₩107,291 | ₩114,346 | ₩105,454 | ₩111,033 | +3.49% | 40.2만 |
|---|
| 2026.04.13 | ₩106,138 | ₩112,441 | ₩102,141 | ₩105,548 | -0.56% | 39.6만 |
|---|
| 2026.04.10 | ₩111,958 | ₩112,522 | ₩102,510 | ₩108,807 | -2.82% | 46.9만 |
|---|
| 2026.04.09 | ₩125,249 | ₩125,249 | ₩110,282 | ₩110,644 | -11.66% | 44.7만 |
|---|
| 2026.04.08 | ₩120,931 | ₩127,247 | ₩118,885 | ₩123,358 | +2.01% | 31.7만 |
|---|
| 2026.04.07 | ₩115,043 | ₩119,576 | ₩112,723 | ₩118,624 | +3.11% | 39.7만 |
|---|
| 2026.04.06 | ₩106,634 | ₩115,016 | ₩106,634 | ₩114,667 | +7.53% | 35.1만 |
|---|
| 2026.04.02 | ₩107,211 | ₩113,863 | ₩102,302 | ₩106,433 | -0.73% | 36.3만 |
|---|
| 2026.04.01 | ₩104,126 | ₩113,997 | ₩104,126 | ₩111,261 | +6.85% | 61.1만 |
|---|
| 2026.03.31 | ₩95,395 | ₩106,098 | ₩95,395 | ₩105,870 | +10.98% | 30.1만 |
|---|
| 2026.03.30 | ₩93,276 | ₩96,723 | ₩89,856 | ₩94,027 | +0.81% | 29.5만 |
|---|
| 2026.03.27 | ₩93,893 | ₩97,018 | ₩90,795 | ₩93,276 | -0.66% | 30.3만 |
|---|
| 2026.03.26 | ₩101,216 | ₩105,507 | ₩94,222 | ₩95,811 | -5.34% | 31.3만 |
|---|
| 2026.03.25 | ₩99,861 | ₩103,684 | ₩96,951 | ₩103,268 | +3.41% | 23.7만 |
|---|
| 2026.03.24 | ₩105,950 | ₩105,963 | ₩96,562 | ₩99,352 | -6.23% | 22.4만 |
|---|
| 2026.03.23 | ₩101,927 | ₩107,801 | ₩101,927 | ₩106,741 | +4.72% | 26.9만 |
|---|
| 2026.03.20 | ₩100,425 | ₩102,557 | ₩97,353 | ₩101,927 | +1.50% | 23.9만 |
|---|
| 2026.03.19 | ₩95,583 | ₩99,352 | ₩94,819 | ₩99,244 | +3.83% | 18만 |
|---|
| 2026.03.18 | ₩93,410 | ₩98,735 | ₩92,619 | ₩95,583 | +2.33% | 25만 |
|---|
| 2026.03.17 | ₩96,683 | ₩99,580 | ₩92,565 | ₩93,558 | -3.23% | 27.9만 |
|---|
| 2026.03.16 | ₩93,571 | ₩99,057 | ₩93,290 | ₩95,677 | +2.25% | 17.1만 |
|---|
| 2026.03.13 | ₩85,873 | ₩92,686 | ₩85,873 | ₩92,686 | +7.93% | 23.1만 |
|---|
| 2026.03.12 | ₩88,569 | ₩91,518 | ₩83,097 | ₩85,873 | -3.04% | 47.6만 |
|---|
| 2026.03.11 | ₩94,148 | ₩96,850 | ₩86,825 | ₩90,339 | -4.05% | 47.6만 |
|---|
| 2026.03.10 | ₩96,710 | ₩96,710 | ₩93,209 | ₩94,148 | -2.65% | 18.7만 |
|---|
| 2026.03.09 | ₩96,830 | ₩99,358 | ₩91,868 | ₩96,710 | -0.12% | 40.4만 |
|---|
| 2026.03.06 | ₩95,731 | ₩102,637 | ₩92,458 | ₩98,587 | +2.98% | 45.6만 |
|---|
| 2026.03.05 | ₩108,404 | ₩115,351 | ₩91,385 | ₩96,790 | -10.71% | 103.4만 |
|---|
| 2026.03.04 | ₩112,186 | ₩113,179 | ₩104,005 | ₩108,404 | -3.37% | 39.5만 |
|---|
| 2026.03.03 | ₩105,320 | ₩113,890 | ₩99,016 | ₩111,502 | +5.87% | 28.5만 |
|---|
| 2026.03.02 | ₩98,949 | ₩106,285 | ₩96,227 | ₩105,481 | +6.60% | 25.4만 |
|---|
| 2026.02.27 | ₩92,820 | ₩102,906 | ₩92,565 | ₩102,369 | +10.29% | 38.1만 |
|---|
| 2026.02.26 | ₩93,893 | ₩96,160 | ₩88,515 | ₩95,771 | +2.00% | 34.1만 |
|---|
| 2026.02.25 | ₩96,052 | ₩96,341 | ₩92,539 | ₩93,893 | -2.25% | 33.1만 |
|---|
| 2026.02.24 | ₩96,696 | ₩100,813 | ₩91,345 | ₩94,684 | -2.08% | 42.1만 |
|---|
| 2026.02.23 | ₩114,386 | ₩115,338 | ₩96,482 | ₩96,696 | -15.46% | 44만 |
|---|
| 2026.02.20 | ₩119,630 | ₩123,278 | ₩113,997 | ₩114,560 | -4.24% | 20.7만 |
|---|
| 2026.02.19 | ₩118,570 | ₩124,183 | ₩118,356 | ₩121,266 | +2.27% | 13만 |
|---|
| 2026.02.18 | ₩124,967 | ₩132,210 | ₩119,361 | ₩120,193 | -3.82% | 30.8만 |
|---|
| 2026.02.17 | ₩119,040 | ₩125,953 | ₩114,178 | ₩124,967 | +4.98% | 22.6만 |
|---|
| 2026.02.13 | ₩119,496 | ₩125,786 | ₩117,591 | ₩118,838 | -0.55% | 14.7만 |
|---|
| 2026.02.12 | ₩116,679 | ₩120,703 | ₩113,997 | ₩120,287 | +3.09% | 22.4만 |
|---|
| 2026.02.11 | ₩123,452 | ₩126,530 | ₩113,313 | ₩114,989 | -6.85% | 20.1만 |
|---|
| 2026.02.10 | ₩124,149 | ₩131,780 | ₩122,285 | ₩123,304 | -0.68% | 21.6만 |
|---|
| 2026.02.09 | ₩122,527 | ₩124,726 | ₩117,122 | ₩123,935 | +1.15% | 18.3만 |
|---|
| 2026.02.06 | ₩114,667 | ₩122,057 | ₩112,844 | ₩121,521 | +5.98% | 10.1만 |
|---|
| 2026.02.05 | ₩111,999 | ₩118,496 | ₩111,569 | ₩114,198 | +1.96% | 20.7만 |
|---|
| 2026.02.04 | ₩110,322 | ₩114,694 | ₩110,309 | ₩111,999 | +1.52% | 15.6만 |
|---|
| 2026.02.03 | ₩111,596 | ₩114,466 | ₩110,309 | ₩110,899 | -0.62% | 18.4만 |
|---|
| 2026.02.02 | ₩110,885 | ₩114,708 | ₩110,309 | ₩112,066 | +1.06% | 12.3만 |
|---|
| 2026.01.30 | ₩108,874 | ₩117,403 | ₩108,874 | ₩110,657 | +1.64% | 22만 |
|---|
| 2026.01.29 | ₩114,882 | ₩116,304 | ₩108,163 | ₩108,914 | -5.19% | 26.9만 |
|---|
| 2026.01.28 | ₩115,338 | ₩117,752 | ₩111,543 | ₩115,405 | +0.06% | 13.4만 |
|---|
| 2026.01.27 | ₩116,116 | ₩121,869 | ₩114,426 | ₩114,748 | -1.18% | 10.5만 |
|---|
| 2026.01.26 | ₩118,503 | ₩126,282 | ₩115,499 | ₩115,579 | -2.47% | 18.1만 |
|---|
| 2026.01.23 | ₩122,044 | ₩124,418 | ₩116,679 | ₩117,444 | -3.77% | 14.1만 |
|---|
| 2026.01.22 | ₩113,568 | ₩123,640 | ₩112,797 | ₩121,454 | +6.94% | 15.4만 |
|---|
| 2026.01.21 | ₩112,844 | ₩116,009 | ₩107,291 | ₩112,803 | -0.04% | 28.4만 |
|---|
| 2026.01.20 | ₩115,217 | ₩118,067 | ₩109,973 | ₩115,271 | +0.05% | 31.9만 |
|---|
| 2026.01.16 | ₩127,408 | ₩127,878 | ₩114,708 | ₩118,999 | -6.60% | 62.3만 |
|---|
| 2026.01.15 | ₩127,153 | ₩129,876 | ₩123,975 | ₩127,033 | -0.09% | 30.3만 |
|---|
| 2026.01.14 | ₩127,945 | ₩129,621 | ₩120,703 | ₩126,563 | -1.08% | 34.2만 |
|---|
| 2026.01.13 | ₩133,913 | ₩134,449 | ₩128,079 | ₩129,889 | -3.00% | 17.4만 |
|---|
| 2026.01.12 | ₩116,854 | ₩136,769 | ₩116,196 | ₩132,974 | +13.80% | 27.8만 |
|---|
| 2026.01.09 | ₩116,639 | ₩118,677 | ₩111,717 | ₩115,258 | -1.18% | 19.8만 |
|---|
| 2026.01.08 | ₩119,952 | ₩120,361 | ₩114,600 | ₩117,470 | -2.07% | 16.1만 |
|---|
| 2026.01.07 | ₩128,521 | ₩130,761 | ₩118,698 | ₩119,952 | -6.67% | 20.9만 |
|---|
| 2026.01.06 | ₩129,849 | ₩134,114 | ₩124,806 | ₩127,247 | -2.00% | 21.5만 |
|---|
| 2026.01.05 | ₩120,837 | ₩128,656 | ₩119,260 | ₩127,408 | +5.44% | 38.5만 |
|---|
| 2026.01.02 | ₩111,985 | ₩120,703 | ₩111,315 | ₩119,750 | +6.93% | 17.4만 |
|---|
| 2025.12.31 | ₩114,346 | ₩119,858 | ₩107,975 | ₩109,759 | -4.01% | 33.1만 |
|---|
| 2025.12.30 | ₩113,340 | ₩114,533 | ₩110,302 | ₩114,118 | +0.69% | 17.6만 |
|---|
| 2025.12.29 | ₩118,664 | ₩119,361 | ₩113,192 | ₩113,340 | -4.49% | 7.7만 |
|---|
| 2025.12.26 | ₩115,566 | ₩120,689 | ₩114,828 | ₩119,764 | +3.63% | 8.5만 |
|---|
| 2025.12.24 | ₩117,350 | ₩117,350 | ₩109,316 | ₩115,794 | -1.33% | 37.3만 |
|---|
| 2025.12.23 | ₩128,106 | ₩129,983 | ₩115,714 | ₩116,780 | -8.84% | 20.9만 |
|---|
| 2025.12.22 | ₩138,151 | ₩138,942 | ₩125,819 | ₩129,138 | -6.52% | 12.8만 |
|---|
| 2025.12.19 | ₩127,408 | ₩139,170 | ₩127,408 | ₩137,601 | +8.00% | 49.2만 |
|---|
| 2025.12.18 | ₩124,069 | ₩134,074 | ₩123,150 | ₩128,079 | +3.23% | 31.1만 |
|---|
| 2025.12.17 | ₩122,795 | ₩126,054 | ₩119,489 | ₩124,069 | +1.04% | 15.7만 |
|---|
| 2025.12.16 | ₩128,749 | ₩129,594 | ₩118,677 | ₩123,331 | -4.21% | 23.8만 |
|---|
| 2025.12.15 | ₩136,796 | ₩142,013 | ₩127,019 | ₩129,608 | -5.25% | 11만 |
|---|
| 2025.12.12 | ₩128,763 | ₩139,137 | ₩127,542 | ₩136,783 | +6.23% | 9.3만 |
|---|
| 2025.12.11 | ₩136,340 | ₩139,479 | ₩122,822 | ₩130,681 | -4.15% | 15.4만 |
|---|
| 2025.12.10 | ₩136,796 | ₩143,502 | ₩130,842 | ₩139,076 | +1.67% | 25.4만 |
|---|
| 2025.12.09 | ₩141,101 | ₩147,767 | ₩139,197 | ₩146,895 | +4.11% | 20.3만 |
|---|
| 2025.12.08 | ₩151,053 | ₩154,365 | ₩139,036 | ₩140,364 | -7.08% | 21.3만 |
|---|
| 2025.12.05 | ₩140,994 | ₩158,255 | ₩139,519 | ₩149,725 | +6.19% | 16.9만 |
|---|
| 2025.12.04 | ₩140,820 | ₩143,589 | ₩133,591 | ₩139,505 | -0.93% | 18.6만 |
|---|
| 2025.12.03 | ₩154,231 | ₩154,888 | ₩133,403 | ₩137,816 | -10.64% | 23.4만 |
|---|
| 2025.12.02 | ₩150,100 | ₩155,559 | ₩147,539 | ₩154,124 | +2.68% | 21만 |
|---|
| 2025.12.01 | ₩172,886 | ₩174,348 | ₩144,857 | ₩151,602 | -12.31% | 23.5만 |
|---|
| 2025.11.28 | ₩173,678 | ₩175,636 | ₩166,583 | ₩174,590 | +0.53% | 8.9만 |
|---|
| 2025.11.26 | ₩175,689 | ₩186,016 | ₩165,644 | ₩171,465 | -2.40% | 24만 |
|---|
| 2025.11.25 | ₩160,521 | ₩174,214 | ₩159,582 | ₩174,214 | +8.53% | 18.6만 |
|---|
| 2025.11.24 | ₩150,530 | ₩171,666 | ₩148,853 | ₩160,830 | +6.84% | 34.2만 |
|---|
| 2025.11.21 | ₩127,516 | ₩153,225 | ₩124,726 | ₩147,525 | +15.69% | 20.9만 |
|---|
| 2025.11.20 | ₩132,773 | ₩134,101 | ₩127,408 | ₩128,320 | -3.35% | 16만 |
|---|
| 2025.11.19 | ₩136,783 | ₩136,783 | ₩123,452 | ₩130,614 | -4.51% | 10.9만 |
|---|
| 2025.11.18 | ₩124,699 | ₩134,114 | ₩124,082 | ₩133,175 | +6.80% | 11.8만 |
|---|
| 2025.11.17 | ₩127,368 | ₩138,137 | ₩121,199 | ₩125,155 | -1.74% | 19.8만 |
|---|
| 2025.11.14 | ₩118,181 | ₩125,303 | ₩118,020 | ₩120,703 | +2.13% | 13만 |
|---|
| 2025.11.13 | ₩134,865 | ₩136,837 | ₩119,429 | ₩120,099 | -10.95% | 14.1만 |
|---|
| 2025.11.12 | ₩141,933 | ₩144,173 | ₩134,114 | ₩136,528 | -3.81% | 41.8만 |
|---|
| 2025.11.11 | ₩140,149 | ₩144,857 | ₩134,785 | ₩139,157 | -0.71% | 7.4만 |
|---|
| 2025.11.10 | ₩136,166 | ₩147,525 | ₩125,095 | ₩137,098 | +0.68% | 15.6만 |
|---|
| 2025.11.07 | ₩145,782 | ₩151,629 | ₩130,761 | ₩134,154 | -7.98% | 46.2만 |
|---|
| 2025.11.06 | ₩134,114 | ₩166,087 | ₩127,408 | ₩146,104 | +8.94% | 143.1만 |
|---|