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 | ₩140,903 | ₩151,248 | ₩121,955 | ₩131,443 | -6.71% | 291.7만 |
| 2026.09.28–2026.10.02 | ₩161,660 | ₩167,503 | ₩137,901 | ₩141,908 | -12.22% | 275.8만 |
| 2026.09.21–2026.09.25 | ₩142,860 | ₩171,141 | ₩137,687 | ₩164,930 | +15.45% | 345.6만 |
| 2026.09.14–2026.09.18 | ₩131,322 | ₩151,422 | ₩131,302 | ₩141,935 | +8.08% | 368.5만 |
| 2026.09.08–2026.09.11 | ₩132,984 | ₩137,995 | ₩127,603 | ₩132,354 | -0.47% | 228.5만 |
| 2026.08.31–2026.09.04 | ₩123,952 | ₩134,960 | ₩120,307 | ₩133,185 | +7.45% | 290.8만 |
| 2026.08.24–2026.08.28 | ₩127,342 | ₩135,677 | ₩123,952 | ₩124,943 | -1.88% | 305만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩124,876 |
| ₩131,193 |
| ₩117,868 |
| ₩127,342 |
| +1.97% |
| 281.9만 |
| 2026.08.10–2026.08.14 | ₩124,622 | ₩133,372 | ₩123,148 | ₩125,064 | +0.35% | 330.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩185,070 | ₩201,593 | ₩119,007 | ₩125,144 | -32.38% | 770.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩173,573 | ₩187,884 | ₩167,382 | ₩185,727 | +7.00% | 294.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩175,355 | ₩179,107 | ₩163,710 | ₩168,950 | -3.65% | 269.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩167,663 | ₩176,400 | ₩160,092 | ₩174,618 | +4.15% | 310.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩160,802 | ₩172,233 | ₩151,824 | ₩169,874 | +5.64% | 365.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩159,114 | ₩167,489 | ₩155,643 | ₩161,271 | +1.36% | 243.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩139,362 | ₩159,288 | ₩131,657 | ₩158,350 | +13.62% | 449.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩135,972 | ₩142,779 | ₩130,116 | ₩140,903 | +3.63% | 342.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩130,337 | ₩140,555 | ₩126,230 | ₩135,503 | +3.96% | 371.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩131,322 | ₩147,402 | ₩118,525 | ₩130,237 | -0.83% | 476.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩116,046 | ₩134,002 | ₩107,567 | ₩132,649 | +14.31% | 259만 |
|---|
| 2026.05.18–2026.05.22 | ₩109,734 | ₩119,503 | ₩104,535 | ₩115,135 | +4.92% | 285.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩124,236 | ₩143,382 | ₩109,841 | ₩110,726 | -10.87% | 462.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩103,838 | ₩126,578 | ₩94,887 | ₩124,568 | +19.96% | 552.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩113,875 | ₩116,046 | ₩95,141 | ₩103,838 | -8.81% | 166.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩107,965 | ₩125,962 | ₩105,969 | ₩113,553 | +5.18% | 222.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩106,049 | ₩115,594 | ₩102,056 | ₩106,438 | +0.37% | 214.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩106,545 | ₩127,141 | ₩102,424 | ₩108,716 | +2.04% | 198만 |
|---|
| 2026.03.30–2026.04.02 | ₩93,198 | ₩113,902 | ₩89,781 | ₩106,344 | +14.10% | 157만 |
|---|
| 2026.03.23–2026.03.27 | ₩101,842 | ₩107,711 | ₩90,719 | ₩93,198 | -8.49% | 134.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩93,493 | ₩102,471 | ₩92,488 | ₩101,842 | +8.93% | 111.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩96,749 | ₩99,275 | ₩83,028 | ₩92,609 | -4.28% | 177.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩98,867 | ₩115,255 | ₩91,309 | ₩98,505 | -0.37% | 242.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩114,290 | ₩115,242 | ₩88,441 | ₩102,284 | -10.51% | 191.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩118,940 | ₩132,099 | ₩113,902 | ₩114,465 | -3.76% | 87.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩122,424 | ₩131,670 | ₩113,218 | ₩118,739 | -3.01% | 97만 |
|---|
| 2026.02.02–2026.02.06 | ₩110,793 | ₩121,955 | ₩110,217 | ₩121,419 | +9.59% | 77.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩118,404 | ₩126,176 | ₩108,073 | ₩110,565 | -6.62% | 90.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩115,121 | ₩124,314 | ₩107,202 | ₩117,346 | +1.93% | 89.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩116,756 | ₩136,655 | ₩114,612 | ₩118,900 | +1.84% | 171.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩120,736 | ₩134,002 | ₩111,624 | ₩115,161 | -4.62% | 116.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩118,565 | ₩120,602 | ₩107,885 | ₩119,650 | +0.92% | 75.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩138,035 | ₩138,826 | ₩109,225 | ₩119,664 | -13.31% | 79.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩136,682 | ₩141,895 | ₩118,578 | ₩137,486 | +0.59% | 130.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩150,926 | ₩154,236 | ₩122,719 | ₩136,669 | -9.45% | 91.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩172,742 | ₩174,203 | ₩133,292 | ₩149,600 | -13.40% | 103.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩150,404 | ₩185,861 | ₩148,729 | ₩174,444 | +15.98% | 85.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩127,262 | ₩153,097 | ₩121,098 | ₩147,402 | +15.83% | 79.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩136,052 | ₩147,402 | ₩117,922 | ₩120,602 | -11.36% | 91.9만 |
|---|
| 2025.11.06–2025.11.07 | ₩134,002 | ₩165,948 | ₩127,302 | ₩134,042 | +0.03% | 189.3만 |
|---|