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 | ₩126,677 | ₩134,523 | ₩126,677 | ₩131,546 | +3.84% | 32.5만 |
| 2026.10.08 | ₩126,141 | ₩128,763 | ₩122,051 | ₩127,951 | +1.44% | 38.6만 |
| 2026.10.07 | ₩133,329 | ₩133,906 | ₩126,758 | ₩128,407 | -3.69% | 68만 |
| 2026.10.06 | ₩144,648 | ₩151,367 | ₩132,632 | ₩134,027 | -7.34% | 111.8만 |
| 2026.10.05 | ₩141,014 | ₩147,638 | ₩140,035 | ₩146,257 | +3.72% | 40.8만 |
| 2026.10.02 | ₩142,676 | ₩146,686 | ₩138,010 | ₩142,019 | -0.46% | 41.8만 |
| 2026.10.01 | ₩141,711 | ₩145,613 | ₩138,814 | ₩141,832 | +0.09% | 58.7만 |
| 2026.09.30 | ₩158,890 | ₩158,890 | ₩141,630 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩142,743 |
| -10.16% |
| 96.9만 |
| 2026.09.29 | ₩163,235 | ₩167,097 | ₩158,246 | ₩158,488 | -2.91% | 44만 |
|---|
| 2026.09.28 | ₩161,787 | ₩167,634 | ₩159,656 | ₩163,235 | +0.90% | 34.4만 |
|---|
| 2026.09.25 | ₩167,889 | ₩170,986 | ₩164,952 | ₩165,059 | -1.69% | 52.8만 |
|---|
| 2026.09.24 | ₩150,642 | ₩171,275 | ₩150,642 | ₩167,500 | +11.19% | 99.8만 |
|---|
| 2026.09.23 | ₩155,564 | ₩157,160 | ₩152,284 | ₩153,445 | -1.36% | 39.8만 |
|---|
| 2026.09.22 | ₩139,471 | ₩159,212 | ₩137,795 | ₩155,658 | +11.61% | 112만 |
|---|
| 2026.09.21 | ₩142,971 | ₩143,776 | ₩138,962 | ₩139,284 | -2.58% | 41.3만 |
|---|
| 2026.09.18 | ₩150,414 | ₩151,541 | ₩140,477 | ₩142,046 | -5.56% | 194.4만 |
|---|
| 2026.09.17 | ₩141,295 | ₩148,859 | ₩140,122 | ₩148,416 | +5.04% | 54.7만 |
|---|
| 2026.09.16 | ₩140,102 | ₩142,835 | ₩137,862 | ₩138,948 | -0.82% | 39.9만 |
|---|
| 2026.09.15 | ₩136,440 | ₩142,207 | ₩136,078 | ₩139,833 | +2.49% | 37.6만 |
|---|
| 2026.09.14 | ₩131,425 | ₩136,762 | ₩131,405 | ₩135,207 | +2.88% | 42만 |
|---|
| 2026.09.11 | ₩133,262 | ₩135,219 | ₩127,703 | ₩132,457 | -0.60% | 40.6만 |
|---|
| 2026.09.10 | ₩130,567 | ₩136,132 | ₩129,641 | ₩132,109 | +1.18% | 72.9만 |
|---|
| 2026.09.09 | ₩130,808 | ₩138,103 | ₩129,668 | ₩132,981 | +1.66% | 55.9만 |
|---|
| 2026.09.08 | ₩133,088 | ₩137,285 | ₩128,952 | ₩132,846 | -0.18% | 59만 |
|---|
| 2026.09.04 | ₩131,210 | ₩135,066 | ₩128,932 | ₩133,289 | +1.58% | 97.6만 |
|---|
| 2026.09.03 | ₩129,749 | ₩133,584 | ₩126,275 | ₩133,436 | +2.84% | 63.9만 |
|---|
| 2026.09.02 | ₩124,974 | ₩129,749 | ₩124,418 | ₩128,944 | +3.18% | 41.5만 |
|---|
| 2026.09.01 | ₩121,407 | ₩126,973 | ₩121,407 | ₩123,808 | +1.98% | 42.6만 |
|---|
| 2026.08.31 | ₩124,049 | ₩125,061 | ₩120,401 | ₩121,595 | -1.98% | 45.1만 |
|---|
| 2026.08.28 | ₩127,268 | ₩128,609 | ₩124,156 | ₩125,041 | -1.75% | 42.3만 |
|---|
| 2026.08.27 | ₩129,038 | ₩133,705 | ₩126,973 | ₩127,603 | -1.11% | 67만 |
|---|
| 2026.08.26 | ₩132,699 | ₩134,670 | ₩127,321 | ₩129,038 | -2.76% | 50.5만 |
|---|
| 2026.08.25 | ₩130,084 | ₩135,783 | ₩128,568 | ₩134,208 | +3.17% | 90.3만 |
|---|
| 2026.08.24 | ₩127,442 | ₩130,486 | ₩124,049 | ₩129,735 | +1.80% | 54.9만 |
|---|
| 2026.08.21 | ₩128,260 | ₩131,296 | ₩126,530 | ₩127,442 | -0.64% | 58.9만 |
|---|
| 2026.08.20 | ₩122,493 | ₩129,306 | ₩122,493 | ₩127,764 | +4.30% | 68.4만 |
|---|
| 2026.08.19 | ₩120,522 | ₩126,396 | ₩119,610 | ₩122,936 | +2.00% | 53만 |
|---|
| 2026.08.18 | ₩124,880 | ₩126,483 | ₩117,961 | ₩118,001 | -5.51% | 52.6만 |
|---|
| 2026.08.17 | ₩124,974 | ₩129,413 | ₩124,827 | ₩125,940 | +0.77% | 49만 |
|---|
| 2026.08.14 | ₩126,248 | ₩127,777 | ₩123,244 | ₩125,162 | -0.86% | 48.1만 |
|---|
| 2026.08.13 | ₩130,701 | ₩132,095 | ₩125,108 | ₩126,114 | -3.51% | 83.3만 |
|---|
| 2026.08.12 | ₩131,411 | ₩132,685 | ₩128,743 | ₩130,687 | -0.55% | 52.3만 |
|---|
| 2026.08.11 | ₩130,942 | ₩132,860 | ₩126,664 | ₩131,344 | +0.31% | 57.5만 |
|---|
| 2026.08.10 | ₩124,720 | ₩133,477 | ₩123,378 | ₩132,297 | +6.08% | 89.2만 |
|---|
| 2026.08.07 | ₩123,754 | ₩127,040 | ₩119,100 | ₩125,243 | +1.20% | 153만 |
|---|
| 2026.08.06 | ₩141,027 | ₩141,282 | ₩120,859 | ₩122,909 | -12.85% | 375.2만 |
|---|
| 2026.08.05 | ₩190,526 | ₩201,751 | ₩189,560 | ₩201,120 | +5.56% | 92.2만 |
|---|
| 2026.08.04 | ₩185,081 | ₩193,483 | ₩182,808 | ₩190,767 | +3.07% | 65.7만 |
|---|
| 2026.08.03 | ₩185,215 | ₩187,589 | ₩177,021 | ₩184,156 | -0.57% | 84.3만 |
|---|
| 2026.07.31 | ₩188,031 | ₩188,031 | ₩180,682 | ₩185,872 | -1.15% | 53.1만 |
|---|
| 2026.07.30 | ₩175,492 | ₩187,750 | ₩175,492 | ₩187,200 | +6.67% | 51.5만 |
|---|
| 2026.07.29 | ₩177,303 | ₩183,177 | ₩171,657 | ₩177,719 | +0.23% | 61.1만 |
|---|
| 2026.07.28 | ₩171,174 | ₩181,018 | ₩167,754 | ₩179,221 | +4.70% | 80.6만 |
|---|
| 2026.07.27 | ₩173,709 | ₩176,579 | ₩167,513 | ₩171,630 | -1.20% | 48만 |
|---|
| 2026.07.24 | ₩174,339 | ₩174,339 | ₩166,092 | ₩169,082 | -3.02% | 47.9만 |
|---|
| 2026.07.23 | ₩172,931 | ₩178,362 | ₩169,444 | ₩172,918 | -0.01% | 46.3만 |
|---|
| 2026.07.22 | ₩177,464 | ₩179,247 | ₩169,739 | ₩173,320 | -2.34% | 53.3만 |
|---|
| 2026.07.21 | ₩166,319 | ₩178,979 | ₩166,239 | ₩177,732 | +6.86% | 56.2만 |
|---|
| 2026.07.20 | ₩175,492 | ₩177,303 | ₩163,839 | ₩167,821 | -4.37% | 66만 |
|---|
| 2026.07.17 | ₩168,371 | ₩176,538 | ₩168,130 | ₩174,755 | +3.79% | 61.8만 |
|---|
| 2026.07.16 | ₩174,339 | ₩174,921 | ₩168,908 | ₩171,898 | -1.40% | 64.3만 |
|---|
| 2026.07.15 | ₩166,547 | ₩174,339 | ₩162,430 | ₩174,178 | +4.58% | 68.3만 |
|---|
| 2026.07.14 | ₩164,952 | ₩168,680 | ₩160,218 | ₩167,459 | +1.52% | 56.6만 |
|---|
| 2026.07.13 | ₩167,795 | ₩171,134 | ₩163,731 | ₩165,287 | -1.49% | 59.7만 |
|---|
| 2026.07.10 | ₩170,866 | ₩171,952 | ₩161,076 | ₩170,007 | -0.50% | 79.8만 |
|---|
| 2026.07.09 | ₩161,733 | ₩172,368 | ₩161,653 | ₩171,617 | +6.11% | 85.3만 |
|---|
| 2026.07.08 | ₩157,710 | ₩162,269 | ₩151,943 | ₩161,733 | +2.55% | 63만 |
|---|
| 2026.07.07 | ₩165,676 | ₩166,293 | ₩157,066 | ₩158,300 | -4.45% | 59.3만 |
|---|
| 2026.07.06 | ₩160,928 | ₩167,492 | ₩158,313 | ₩165,488 | +2.83% | 78.1만 |
|---|
| 2026.07.02 | ₩165,649 | ₩165,649 | ₩158,260 | ₩161,398 | -2.57% | 61.2만 |
|---|
| 2026.07.01 | ₩162,618 | ₩167,620 | ₩160,258 | ₩164,053 | +0.88% | 68.8만 |
|---|
| 2026.06.30 | ₩163,074 | ₩163,490 | ₩157,286 | ₩160,902 | -1.33% | 53.2만 |
|---|
| 2026.06.29 | ₩159,239 | ₩162,685 | ₩155,765 | ₩161,465 | +1.40% | 60.7만 |
|---|
| 2026.06.26 | ₩148,859 | ₩159,413 | ₩148,188 | ₩158,474 | +6.46% | 96.2만 |
|---|
| 2026.06.25 | ₩146,110 | ₩153,955 | ₩144,856 | ₩150,522 | +3.02% | 83.8만 |
|---|
| 2026.06.24 | ₩141,885 | ₩148,658 | ₩140,095 | ₩144,487 | +1.83% | 116.2만 |
|---|
| 2026.06.23 | ₩131,867 | ₩141,912 | ₩131,867 | ₩139,847 | +6.05% | 72.9만 |
|---|
| 2026.06.22 | ₩139,471 | ₩140,068 | ₩131,760 | ₩135,073 | -3.15% | 80.8만 |
|---|
| 2026.06.18 | ₩136,803 | ₩142,891 | ₩134,120 | ₩141,014 | +3.08% | 98.5만 |
|---|
| 2026.06.17 | ₩134,355 | ₩140,195 | ₩130,218 | ₩133,276 | -0.80% | 96.4만 |
|---|
| 2026.06.16 | ₩139,686 | ₩141,322 | ₩132,959 | ₩135,046 | -3.32% | 72.4만 |
|---|
| 2026.06.15 | ₩136,078 | ₩140,812 | ₩130,955 | ₩139,404 | +2.44% | 75.2만 |
|---|
| 2026.06.12 | ₩135,542 | ₩138,734 | ₩129,762 | ₩135,609 | +0.05% | 55.3만 |
|---|
| 2026.06.11 | ₩134,925 | ₩139,444 | ₩132,183 | ₩133,638 | -0.95% | 66.8만 |
|---|
| 2026.06.10 | ₩134,308 | ₩140,665 | ₩131,251 | ₩133,115 | -0.89% | 104.1만 |
|---|
| 2026.06.09 | ₩128,971 | ₩139,161 | ₩127,804 | ₩137,312 | +6.47% | 67.7만 |
|---|
| 2026.06.08 | ₩130,439 | ₩135,850 | ₩126,329 | ₩126,637 | -2.91% | 77.3만 |
|---|
| 2026.06.05 | ₩138,908 | ₩142,435 | ₩129,024 | ₩130,339 | -6.17% | 87.9만 |
|---|
| 2026.06.04 | ₩133,222 | ₩147,518 | ₩130,399 | ₩140,263 | +5.28% | 116.3만 |
|---|
| 2026.06.03 | ₩126,396 | ₩134,107 | ₩123,378 | ₩131,908 | +4.36% | 97.7만 |
|---|
| 2026.06.02 | ₩121,166 | ₩128,542 | ₩118,618 | ₩126,396 | +4.32% | 93.1만 |
|---|
| 2026.06.01 | ₩131,425 | ₩131,425 | ₩121,823 | ₩122,198 | -7.02% | 81.5만 |
|---|
| 2026.05.29 | ₩130,553 | ₩134,107 | ₩128,796 | ₩132,753 | +1.68% | 40.6만 |
|---|
| 2026.05.28 | ₩121,340 | ₩133,933 | ₩118,028 | ₩131,157 | +8.09% | 68.5만 |
|---|
| 2026.05.27 | ₩113,857 | ₩122,641 | ₩109,847 | ₩122,064 | +7.21% | 80만 |
|---|
| 2026.05.26 | ₩116,137 | ₩116,137 | ₩107,652 | ₩113,294 | -2.45% | 69.9만 |
|---|
| 2026.05.22 | ₩116,673 | ₩117,840 | ₩112,073 | ₩115,225 | -1.24% | 37.5만 |
|---|
| 2026.05.21 | ₩108,908 | ₩116,673 | ₩104,805 | ₩115,533 | +6.08% | 72.5만 |
|---|
| 2026.05.20 | ₩109,579 | ₩113,978 | ₩104,617 | ₩111,818 | +2.04% | 67.6만 |
|---|
| 2026.05.19 | ₩114,836 | ₩116,901 | ₩110,162 | ₩110,357 | -3.90% | 47.7만 |
|---|
| 2026.05.18 | ₩109,820 | ₩119,597 | ₩107,835 | ₩115,493 | +5.17% | 60.1만 |
|---|
| 2026.05.15 | ₩116,928 | ₩120,696 | ₩109,928 | ₩110,813 | -5.23% | 110.6만 |
|---|
| 2026.05.14 | ₩119,771 | ₩124,036 | ₩116,687 | ₩117,934 | -1.53% | 50.2만 |
|---|
| 2026.05.13 | ₩124,720 | ₩127,683 | ₩120,696 | ₩121,488 | -2.59% | 61.4만 |
|---|
| 2026.05.12 | ₩131,767 | ₩137,996 | ₩125,323 | ₩126,369 | -4.10% | 130.6만 |
|---|
| 2026.05.11 | ₩124,333 | ₩143,494 | ₩122,855 | ₩142,073 | +14.27% | 109.8만 |
|---|
| 2026.05.08 | ₩120,696 | ₩126,677 | ₩114,125 | ₩124,666 | +3.29% | 130만 |
|---|
| 2026.05.07 | ₩109,431 | ₩124,720 | ₩103,396 | ₩124,585 | +13.85% | 129.5만 |
|---|
| 2026.05.06 | ₩103,262 | ₩111,376 | ₩98,663 | ₩109,163 | +5.71% | 71.7만 |
|---|
| 2026.05.05 | ₩96,570 | ₩107,929 | ₩96,570 | ₩107,151 | +10.96% | 151.7만 |
|---|
| 2026.05.04 | ₩103,920 | ₩105,931 | ₩94,961 | ₩96,718 | -6.93% | 69.8만 |
|---|
| 2026.05.01 | ₩101,693 | ₩105,019 | ₩98,810 | ₩103,920 | +2.19% | 31.8만 |
|---|
| 2026.04.30 | ₩104,335 | ₩104,603 | ₩97,878 | ₩100,647 | -3.53% | 44.6만 |
|---|
| 2026.04.29 | ₩104,912 | ₩106,159 | ₩95,216 | ₩98,850 | -5.78% | 29.5만 |
|---|
| 2026.04.28 | ₩110,088 | ₩110,303 | ₩101,868 | ₩104,912 | -4.70% | 37만 |
|---|
| 2026.04.27 | ₩113,964 | ₩116,137 | ₩109,498 | ₩109,646 | -3.79% | 23.3만 |
|---|
| 2026.04.24 | ₩112,154 | ₩114,836 | ₩108,627 | ₩113,642 | +1.33% | 23.5만 |
|---|
| 2026.04.23 | ₩116,847 | ₩118,175 | ₩110,008 | ₩112,556 | -3.67% | 35.3만 |
|---|
| 2026.04.22 | ₩122,064 | ₩122,064 | ₩115,345 | ₩116,459 | -4.59% | 22.2만 |
|---|
| 2026.04.21 | ₩118,014 | ₩126,061 | ₩114,729 | ₩119,355 | +1.14% | 61.7만 |
|---|
| 2026.04.20 | ₩108,050 | ₩116,821 | ₩106,052 | ₩116,633 | +7.94% | 79.4만 |
|---|
| 2026.04.17 | ₩108,613 | ₩113,280 | ₩105,810 | ₩106,521 | -1.93% | 49.4만 |
|---|
| 2026.04.16 | ₩109,793 | ₩110,316 | ₩105,502 | ₩105,703 | -3.73% | 29.9만 |
|---|
| 2026.04.15 | ₩113,361 | ₩115,685 | ₩105,609 | ₩108,104 | -4.64% | 55.8만 |
|---|
| 2026.04.14 | ₩107,286 | ₩114,340 | ₩105,448 | ₩111,027 | +3.49% | 40.2만 |
|---|
| 2026.04.13 | ₩106,132 | ₩112,435 | ₩102,136 | ₩105,542 | -0.56% | 39.6만 |
|---|
| 2026.04.10 | ₩111,953 | ₩112,516 | ₩102,505 | ₩108,801 | -2.82% | 46.9만 |
|---|
| 2026.04.09 | ₩125,243 | ₩125,243 | ₩110,276 | ₩110,638 | -11.66% | 44.7만 |
|---|
| 2026.04.08 | ₩120,924 | ₩127,241 | ₩118,879 | ₩123,352 | +2.01% | 31.7만 |
|---|
| 2026.04.07 | ₩115,037 | ₩119,570 | ₩112,717 | ₩118,618 | +3.11% | 39.7만 |
|---|
| 2026.04.06 | ₩106,628 | ₩115,010 | ₩106,628 | ₩114,661 | +7.53% | 35.1만 |
|---|
| 2026.04.02 | ₩107,205 | ₩113,857 | ₩102,297 | ₩106,427 | -0.73% | 36.3만 |
|---|
| 2026.04.01 | ₩104,121 | ₩113,991 | ₩104,121 | ₩111,255 | +6.85% | 61.1만 |
|---|
| 2026.03.31 | ₩95,390 | ₩106,092 | ₩95,390 | ₩105,864 | +10.98% | 30.1만 |
|---|
| 2026.03.30 | ₩93,271 | ₩96,718 | ₩89,852 | ₩94,022 | +0.81% | 29.5만 |
|---|
| 2026.03.27 | ₩93,888 | ₩97,013 | ₩90,790 | ₩93,271 | -0.66% | 30.3만 |
|---|
| 2026.03.26 | ₩101,211 | ₩105,502 | ₩94,217 | ₩95,806 | -5.34% | 31.3만 |
|---|
| 2026.03.25 | ₩99,856 | ₩103,678 | ₩96,946 | ₩103,262 | +3.41% | 23.7만 |
|---|
| 2026.03.24 | ₩105,945 | ₩105,958 | ₩96,557 | ₩99,346 | -6.23% | 22.4만 |
|---|
| 2026.03.23 | ₩101,921 | ₩107,795 | ₩101,921 | ₩106,736 | +4.72% | 26.9만 |
|---|
| 2026.03.20 | ₩100,419 | ₩102,552 | ₩97,348 | ₩101,921 | +1.50% | 23.9만 |
|---|
| 2026.03.19 | ₩95,578 | ₩99,346 | ₩94,814 | ₩99,239 | +3.83% | 18만 |
|---|
| 2026.03.18 | ₩93,406 | ₩98,730 | ₩92,614 | ₩95,578 | +2.33% | 25만 |
|---|
| 2026.03.17 | ₩96,678 | ₩99,574 | ₩92,561 | ₩93,553 | -3.23% | 27.9만 |
|---|
| 2026.03.16 | ₩93,566 | ₩99,051 | ₩93,285 | ₩95,672 | +2.25% | 17.1만 |
|---|
| 2026.03.13 | ₩85,869 | ₩92,681 | ₩85,869 | ₩92,681 | +7.93% | 23.1만 |
|---|
| 2026.03.12 | ₩88,564 | ₩91,513 | ₩83,093 | ₩85,869 | -3.04% | 47.6만 |
|---|
| 2026.03.11 | ₩94,143 | ₩96,845 | ₩86,821 | ₩90,334 | -4.05% | 47.6만 |
|---|
| 2026.03.10 | ₩96,705 | ₩96,705 | ₩93,204 | ₩94,143 | -2.65% | 18.7만 |
|---|
| 2026.03.09 | ₩96,825 | ₩99,353 | ₩91,863 | ₩96,705 | -0.12% | 40.4만 |
|---|
| 2026.03.06 | ₩95,726 | ₩102,632 | ₩92,453 | ₩98,582 | +2.98% | 45.6만 |
|---|
| 2026.03.05 | ₩108,399 | ₩115,345 | ₩91,381 | ₩96,785 | -10.71% | 103.4만 |
|---|
| 2026.03.04 | ₩112,181 | ₩113,173 | ₩104,000 | ₩108,399 | -3.37% | 39.5만 |
|---|
| 2026.03.03 | ₩105,314 | ₩113,884 | ₩99,011 | ₩111,497 | +5.87% | 28.5만 |
|---|
| 2026.03.02 | ₩98,944 | ₩106,280 | ₩96,222 | ₩105,475 | +6.60% | 25.4만 |
|---|
| 2026.02.27 | ₩92,815 | ₩102,900 | ₩92,561 | ₩102,364 | +10.29% | 38.1만 |
|---|
| 2026.02.26 | ₩93,888 | ₩96,155 | ₩88,511 | ₩95,766 | +2.00% | 34.1만 |
|---|
| 2026.02.25 | ₩96,047 | ₩96,336 | ₩92,534 | ₩93,888 | -2.25% | 33.1만 |
|---|
| 2026.02.24 | ₩96,691 | ₩100,808 | ₩91,340 | ₩94,680 | -2.08% | 42.1만 |
|---|
| 2026.02.23 | ₩114,380 | ₩115,332 | ₩96,477 | ₩96,691 | -15.46% | 44만 |
|---|
| 2026.02.20 | ₩119,623 | ₩123,271 | ₩113,991 | ₩114,554 | -4.24% | 20.7만 |
|---|
| 2026.02.19 | ₩118,564 | ₩124,176 | ₩118,349 | ₩121,260 | +2.27% | 13만 |
|---|
| 2026.02.18 | ₩124,961 | ₩132,203 | ₩119,355 | ₩120,187 | -3.82% | 30.8만 |
|---|
| 2026.02.17 | ₩119,033 | ₩125,947 | ₩114,172 | ₩124,961 | +4.98% | 22.6만 |
|---|
| 2026.02.13 | ₩119,489 | ₩125,779 | ₩117,585 | ₩118,832 | -0.55% | 14.7만 |
|---|
| 2026.02.12 | ₩116,673 | ₩120,696 | ₩113,991 | ₩120,281 | +3.09% | 22.4만 |
|---|
| 2026.02.11 | ₩123,445 | ₩126,523 | ₩113,307 | ₩114,983 | -6.85% | 20.1만 |
|---|
| 2026.02.10 | ₩124,143 | ₩131,774 | ₩122,279 | ₩123,298 | -0.68% | 21.6만 |
|---|
| 2026.02.09 | ₩122,520 | ₩124,720 | ₩117,116 | ₩123,928 | +1.15% | 18.3만 |
|---|
| 2026.02.06 | ₩114,661 | ₩122,051 | ₩112,838 | ₩121,514 | +5.98% | 10.1만 |
|---|
| 2026.02.05 | ₩111,993 | ₩118,490 | ₩111,564 | ₩114,192 | +1.96% | 20.7만 |
|---|
| 2026.02.04 | ₩110,316 | ₩114,688 | ₩110,303 | ₩111,993 | +1.52% | 15.6만 |
|---|
| 2026.02.03 | ₩111,590 | ₩114,460 | ₩110,303 | ₩110,893 | -0.62% | 18.4만 |
|---|
| 2026.02.02 | ₩110,880 | ₩114,702 | ₩110,303 | ₩112,060 | +1.06% | 12.3만 |
|---|
| 2026.01.30 | ₩108,868 | ₩117,397 | ₩108,868 | ₩110,652 | +1.64% | 22만 |
|---|
| 2026.01.29 | ₩114,876 | ₩116,298 | ₩108,157 | ₩108,908 | -5.19% | 26.9만 |
|---|
| 2026.01.28 | ₩115,332 | ₩117,746 | ₩111,537 | ₩115,399 | +0.06% | 13.4만 |
|---|
| 2026.01.27 | ₩116,110 | ₩121,863 | ₩114,420 | ₩114,742 | -1.18% | 10.5만 |
|---|
| 2026.01.26 | ₩118,497 | ₩126,275 | ₩115,493 | ₩115,573 | -2.47% | 18.1만 |
|---|
| 2026.01.23 | ₩122,037 | ₩124,411 | ₩116,673 | ₩117,437 | -3.77% | 14.1만 |
|---|
| 2026.01.22 | ₩113,562 | ₩123,633 | ₩112,791 | ₩121,447 | +6.94% | 15.4만 |
|---|
| 2026.01.21 | ₩112,838 | ₩116,003 | ₩107,286 | ₩112,797 | -0.04% | 28.4만 |
|---|
| 2026.01.20 | ₩115,211 | ₩118,061 | ₩109,968 | ₩115,265 | +0.05% | 31.9만 |
|---|
| 2026.01.16 | ₩127,402 | ₩127,871 | ₩114,702 | ₩118,993 | -6.60% | 62.3만 |
|---|
| 2026.01.15 | ₩127,147 | ₩129,869 | ₩123,969 | ₩127,026 | -0.09% | 30.3만 |
|---|
| 2026.01.14 | ₩127,938 | ₩129,614 | ₩120,696 | ₩126,557 | -1.08% | 34.2만 |
|---|
| 2026.01.13 | ₩133,906 | ₩134,442 | ₩128,072 | ₩129,883 | -3.00% | 17.4만 |
|---|
| 2026.01.12 | ₩116,847 | ₩136,762 | ₩116,190 | ₩132,967 | +13.80% | 27.8만 |
|---|
| 2026.01.09 | ₩116,633 | ₩118,671 | ₩111,711 | ₩115,252 | -1.18% | 19.8만 |
|---|
| 2026.01.08 | ₩119,945 | ₩120,354 | ₩114,594 | ₩117,464 | -2.07% | 16.1만 |
|---|
| 2026.01.07 | ₩128,515 | ₩130,754 | ₩118,691 | ₩119,945 | -6.67% | 20.9만 |
|---|
| 2026.01.06 | ₩129,842 | ₩134,107 | ₩124,800 | ₩127,241 | -2.00% | 21.5만 |
|---|
| 2026.01.05 | ₩120,830 | ₩128,649 | ₩119,253 | ₩127,402 | +5.44% | 38.5만 |
|---|
| 2026.01.02 | ₩111,979 | ₩120,696 | ₩111,309 | ₩119,744 | +6.93% | 17.4만 |
|---|
| 2025.12.31 | ₩114,340 | ₩119,851 | ₩107,970 | ₩109,753 | -4.01% | 33.1만 |
|---|
| 2025.12.30 | ₩113,334 | ₩114,527 | ₩110,296 | ₩114,112 | +0.69% | 17.6만 |
|---|
| 2025.12.29 | ₩118,658 | ₩119,355 | ₩113,186 | ₩113,334 | -4.49% | 7.7만 |
|---|
| 2025.12.26 | ₩115,560 | ₩120,683 | ₩114,822 | ₩119,758 | +3.63% | 8.5만 |
|---|
| 2025.12.24 | ₩117,344 | ₩117,344 | ₩109,311 | ₩115,788 | -1.33% | 37.3만 |
|---|
| 2025.12.23 | ₩128,099 | ₩129,977 | ₩115,708 | ₩116,774 | -8.84% | 20.9만 |
|---|
| 2025.12.22 | ₩138,144 | ₩138,935 | ₩125,812 | ₩129,132 | -6.52% | 12.8만 |
|---|
| 2025.12.19 | ₩127,402 | ₩139,163 | ₩127,402 | ₩137,594 | +8.00% | 49.2만 |
|---|
| 2025.12.18 | ₩124,062 | ₩134,067 | ₩123,144 | ₩128,072 | +3.23% | 31.1만 |
|---|
| 2025.12.17 | ₩122,788 | ₩126,047 | ₩119,483 | ₩124,062 | +1.04% | 15.7만 |
|---|
| 2025.12.16 | ₩128,743 | ₩129,588 | ₩118,671 | ₩123,325 | -4.21% | 23.8만 |
|---|
| 2025.12.15 | ₩136,789 | ₩142,006 | ₩127,013 | ₩129,601 | -5.25% | 11만 |
|---|
| 2025.12.12 | ₩128,756 | ₩139,129 | ₩127,536 | ₩136,776 | +6.23% | 9.3만 |
|---|
| 2025.12.11 | ₩136,333 | ₩139,471 | ₩122,815 | ₩130,674 | -4.15% | 15.4만 |
|---|
| 2025.12.10 | ₩136,789 | ₩143,494 | ₩130,835 | ₩139,069 | +1.67% | 25.4만 |
|---|
| 2025.12.09 | ₩141,094 | ₩147,759 | ₩139,190 | ₩146,887 | +4.11% | 20.3만 |
|---|
| 2025.12.08 | ₩151,045 | ₩154,357 | ₩139,029 | ₩140,356 | -7.08% | 21.3만 |
|---|
| 2025.12.05 | ₩140,987 | ₩158,246 | ₩139,512 | ₩149,717 | +6.19% | 16.9만 |
|---|
| 2025.12.04 | ₩140,812 | ₩143,582 | ₩133,584 | ₩139,498 | -0.93% | 18.6만 |
|---|
| 2025.12.03 | ₩154,223 | ₩154,880 | ₩133,396 | ₩137,808 | -10.64% | 23.4만 |
|---|
| 2025.12.02 | ₩150,093 | ₩155,551 | ₩147,531 | ₩154,116 | +2.68% | 21만 |
|---|
| 2025.12.01 | ₩172,877 | ₩174,339 | ₩144,849 | ₩151,595 | -12.31% | 23.5만 |
|---|
| 2025.11.28 | ₩173,669 | ₩175,627 | ₩166,574 | ₩174,580 | +0.53% | 8.9만 |
|---|
| 2025.11.26 | ₩175,680 | ₩186,006 | ₩165,636 | ₩171,456 | -2.40% | 24만 |
|---|
| 2025.11.25 | ₩160,513 | ₩174,205 | ₩159,574 | ₩174,205 | +8.53% | 18.6만 |
|---|
| 2025.11.24 | ₩150,522 | ₩171,657 | ₩148,845 | ₩160,821 | +6.84% | 34.2만 |
|---|
| 2025.11.21 | ₩127,509 | ₩153,217 | ₩124,720 | ₩147,518 | +15.69% | 20.9만 |
|---|
| 2025.11.20 | ₩132,766 | ₩134,094 | ₩127,402 | ₩128,314 | -3.35% | 16만 |
|---|
| 2025.11.19 | ₩136,776 | ₩136,776 | ₩123,445 | ₩130,607 | -4.51% | 10.9만 |
|---|
| 2025.11.18 | ₩124,693 | ₩134,107 | ₩124,076 | ₩133,168 | +6.80% | 11.8만 |
|---|
| 2025.11.17 | ₩127,361 | ₩138,130 | ₩121,192 | ₩125,149 | -1.74% | 19.8만 |
|---|
| 2025.11.14 | ₩118,175 | ₩125,296 | ₩118,014 | ₩120,696 | +2.13% | 13만 |
|---|
| 2025.11.13 | ₩134,858 | ₩136,829 | ₩119,422 | ₩120,093 | -10.95% | 14.1만 |
|---|
| 2025.11.12 | ₩141,925 | ₩144,165 | ₩134,107 | ₩136,521 | -3.81% | 41.8만 |
|---|
| 2025.11.11 | ₩140,142 | ₩144,849 | ₩134,778 | ₩139,149 | -0.71% | 7.4만 |
|---|
| 2025.11.10 | ₩136,159 | ₩147,518 | ₩125,088 | ₩137,091 | +0.68% | 15.6만 |
|---|
| 2025.11.07 | ₩145,774 | ₩151,621 | ₩130,754 | ₩134,147 | -7.98% | 46.2만 |
|---|
| 2025.11.06 | ₩134,107 | ₩166,078 | ₩127,402 | ₩146,096 | +8.94% | 143.1만 |
|---|