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 | ₩126,661 | ₩134,506 | ₩126,661 | ₩131,529 | +3.84% | 32.5만 |
| 2026.10.08 | ₩126,125 | ₩128,747 | ₩122,035 | ₩127,935 | +1.44% | 38.6만 |
| 2026.10.07 | ₩133,312 | ₩133,889 | ₩126,742 | ₩128,391 | -3.69% | 68만 |
| 2026.10.06 | ₩144,629 | ₩151,347 | ₩132,615 | ₩134,010 | -7.34% | 111.8만 |
| 2026.10.05 | ₩140,996 | ₩147,620 | ₩140,017 | ₩146,239 | +3.72% | 40.8만 |
| 2026.10.02 | ₩142,658 | ₩146,668 | ₩137,992 | ₩142,001 | -0.46% | 41.8만 |
| 2026.10.01 | ₩141,693 | ₩145,595 | ₩138,797 | ₩141,814 | +0.09% | 58.7만 |
| 2026.09.30 | ₩158,870 | ₩158,870 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩142,725 |
| -10.16% |
| 96.9만 |
| 2026.09.29 | ₩163,214 | ₩167,076 | ₩158,226 | ₩158,468 | -2.91% | 44만 |
|---|
| 2026.09.28 | ₩161,766 | ₩167,613 | ₩159,635 | ₩163,214 | +0.90% | 34.4만 |
|---|
| 2026.09.25 | ₩167,867 | ₩170,965 | ₩164,931 | ₩165,038 | -1.69% | 52.8만 |
|---|
| 2026.09.24 | ₩150,623 | ₩171,253 | ₩150,623 | ₩167,478 | +11.19% | 99.8만 |
|---|
| 2026.09.23 | ₩155,544 | ₩157,140 | ₩152,265 | ₩153,426 | -1.36% | 39.8만 |
|---|
| 2026.09.22 | ₩139,454 | ₩159,192 | ₩137,777 | ₩155,638 | +11.61% | 112만 |
|---|
| 2026.09.21 | ₩142,953 | ₩143,758 | ₩138,944 | ₩139,266 | -2.58% | 41.3만 |
|---|
| 2026.09.18 | ₩150,395 | ₩151,522 | ₩140,459 | ₩142,028 | -5.56% | 194.4만 |
|---|
| 2026.09.17 | ₩141,277 | ₩148,840 | ₩140,104 | ₩148,397 | +5.04% | 54.7만 |
|---|
| 2026.09.16 | ₩140,084 | ₩142,817 | ₩137,845 | ₩138,931 | -0.82% | 39.9만 |
|---|
| 2026.09.15 | ₩136,423 | ₩142,189 | ₩136,061 | ₩139,816 | +2.49% | 37.6만 |
|---|
| 2026.09.14 | ₩131,408 | ₩136,745 | ₩131,388 | ₩135,190 | +2.88% | 42만 |
|---|
| 2026.09.11 | ₩133,245 | ₩135,202 | ₩127,687 | ₩132,441 | -0.60% | 40.6만 |
|---|
| 2026.09.10 | ₩130,550 | ₩136,115 | ₩129,625 | ₩132,092 | +1.18% | 72.9만 |
|---|
| 2026.09.09 | ₩130,791 | ₩138,086 | ₩129,652 | ₩132,964 | +1.66% | 55.9만 |
|---|
| 2026.09.08 | ₩133,071 | ₩137,268 | ₩128,936 | ₩132,830 | -0.18% | 59만 |
|---|
| 2026.09.04 | ₩131,194 | ₩135,049 | ₩128,915 | ₩133,272 | +1.58% | 97.6만 |
|---|
| 2026.09.03 | ₩129,732 | ₩133,567 | ₩126,259 | ₩133,420 | +2.84% | 63.9만 |
|---|
| 2026.09.02 | ₩124,958 | ₩129,732 | ₩124,402 | ₩128,928 | +3.18% | 41.5만 |
|---|
| 2026.09.01 | ₩121,392 | ₩126,956 | ₩121,392 | ₩123,792 | +1.98% | 42.6만 |
|---|
| 2026.08.31 | ₩124,033 | ₩125,046 | ₩120,386 | ₩121,579 | -1.98% | 45.1만 |
|---|
| 2026.08.28 | ₩127,251 | ₩128,592 | ₩124,141 | ₩125,026 | -1.75% | 42.3만 |
|---|
| 2026.08.27 | ₩129,021 | ₩133,688 | ₩126,956 | ₩127,587 | -1.11% | 67만 |
|---|
| 2026.08.26 | ₩132,682 | ₩134,653 | ₩127,305 | ₩129,021 | -2.76% | 50.5만 |
|---|
| 2026.08.25 | ₩130,067 | ₩135,766 | ₩128,552 | ₩134,191 | +3.17% | 90.3만 |
|---|
| 2026.08.24 | ₩127,426 | ₩130,470 | ₩124,033 | ₩129,719 | +1.80% | 54.9만 |
|---|
| 2026.08.21 | ₩128,244 | ₩131,279 | ₩126,514 | ₩127,426 | -0.64% | 58.9만 |
|---|
| 2026.08.20 | ₩122,478 | ₩129,290 | ₩122,478 | ₩127,748 | +4.30% | 68.4만 |
|---|
| 2026.08.19 | ₩120,507 | ₩126,380 | ₩119,595 | ₩122,920 | +2.00% | 53만 |
|---|
| 2026.08.18 | ₩124,865 | ₩126,467 | ₩117,946 | ₩117,986 | -5.51% | 52.6만 |
|---|
| 2026.08.17 | ₩124,958 | ₩129,397 | ₩124,811 | ₩125,924 | +0.77% | 49만 |
|---|
| 2026.08.14 | ₩126,232 | ₩127,761 | ₩123,229 | ₩125,146 | -0.86% | 48.1만 |
|---|
| 2026.08.13 | ₩130,684 | ₩132,079 | ₩125,093 | ₩126,098 | -3.51% | 83.3만 |
|---|
| 2026.08.12 | ₩131,395 | ₩132,669 | ₩128,726 | ₩130,671 | -0.55% | 52.3만 |
|---|
| 2026.08.11 | ₩130,925 | ₩132,843 | ₩126,648 | ₩131,328 | +0.31% | 57.5만 |
|---|
| 2026.08.10 | ₩124,704 | ₩133,460 | ₩123,363 | ₩132,280 | +6.08% | 89.2만 |
|---|
| 2026.08.07 | ₩123,738 | ₩127,023 | ₩119,085 | ₩125,227 | +1.20% | 153만 |
|---|
| 2026.08.06 | ₩141,009 | ₩141,264 | ₩120,843 | ₩122,893 | -12.85% | 375.2만 |
|---|
| 2026.08.05 | ₩190,502 | ₩201,725 | ₩189,536 | ₩201,095 | +5.56% | 92.2만 |
|---|
| 2026.08.04 | ₩185,058 | ₩193,458 | ₩182,785 | ₩190,743 | +3.07% | 65.7만 |
|---|
| 2026.08.03 | ₩185,192 | ₩187,565 | ₩176,999 | ₩184,132 | -0.57% | 84.3만 |
|---|
| 2026.07.31 | ₩188,008 | ₩188,008 | ₩180,659 | ₩185,849 | -1.15% | 53.1만 |
|---|
| 2026.07.30 | ₩175,470 | ₩187,726 | ₩175,470 | ₩187,176 | +6.67% | 51.5만 |
|---|
| 2026.07.29 | ₩177,280 | ₩183,154 | ₩171,635 | ₩177,696 | +0.23% | 61.1만 |
|---|
| 2026.07.28 | ₩171,152 | ₩180,995 | ₩167,733 | ₩179,198 | +4.70% | 80.6만 |
|---|
| 2026.07.27 | ₩173,687 | ₩176,556 | ₩167,492 | ₩171,608 | -1.20% | 48만 |
|---|
| 2026.07.24 | ₩174,317 | ₩174,317 | ₩166,070 | ₩169,061 | -3.02% | 47.9만 |
|---|
| 2026.07.23 | ₩172,909 | ₩178,340 | ₩169,423 | ₩172,896 | -0.01% | 46.3만 |
|---|
| 2026.07.22 | ₩177,441 | ₩179,225 | ₩169,718 | ₩173,298 | -2.34% | 53.3만 |
|---|
| 2026.07.21 | ₩166,298 | ₩178,957 | ₩166,218 | ₩177,709 | +6.86% | 56.2만 |
|---|
| 2026.07.20 | ₩175,470 | ₩177,280 | ₩163,818 | ₩167,800 | -4.37% | 66만 |
|---|
| 2026.07.17 | ₩168,350 | ₩176,516 | ₩168,109 | ₩174,733 | +3.79% | 61.8만 |
|---|
| 2026.07.16 | ₩174,317 | ₩174,899 | ₩168,886 | ₩171,877 | -1.40% | 64.3만 |
|---|
| 2026.07.15 | ₩166,526 | ₩174,317 | ₩162,410 | ₩174,156 | +4.58% | 68.3만 |
|---|
| 2026.07.14 | ₩164,931 | ₩168,658 | ₩160,197 | ₩167,438 | +1.52% | 56.6만 |
|---|
| 2026.07.13 | ₩167,773 | ₩171,112 | ₩163,710 | ₩165,266 | -1.49% | 59.7만 |
|---|
| 2026.07.10 | ₩170,844 | ₩171,930 | ₩161,055 | ₩169,986 | -0.50% | 79.8만 |
|---|
| 2026.07.09 | ₩161,713 | ₩172,346 | ₩161,632 | ₩171,595 | +6.11% | 85.3만 |
|---|
| 2026.07.08 | ₩157,690 | ₩162,249 | ₩151,924 | ₩161,713 | +2.55% | 63만 |
|---|
| 2026.07.07 | ₩165,655 | ₩166,272 | ₩157,046 | ₩158,280 | -4.45% | 59.3만 |
|---|
| 2026.07.06 | ₩160,908 | ₩167,470 | ₩158,293 | ₩165,467 | +2.83% | 78.1만 |
|---|
| 2026.07.02 | ₩165,628 | ₩165,628 | ₩158,240 | ₩161,377 | -2.57% | 61.2만 |
|---|
| 2026.07.01 | ₩162,598 | ₩167,599 | ₩160,238 | ₩164,032 | +0.88% | 68.8만 |
|---|
| 2026.06.30 | ₩163,053 | ₩163,469 | ₩157,266 | ₩160,881 | -1.33% | 53.2만 |
|---|
| 2026.06.29 | ₩159,218 | ₩162,665 | ₩155,746 | ₩161,444 | +1.40% | 60.7만 |
|---|
| 2026.06.26 | ₩148,840 | ₩159,393 | ₩148,169 | ₩158,454 | +6.46% | 96.2만 |
|---|
| 2026.06.25 | ₩146,091 | ₩153,935 | ₩144,837 | ₩150,503 | +3.02% | 83.8만 |
|---|
| 2026.06.24 | ₩141,867 | ₩148,639 | ₩140,077 | ₩144,469 | +1.83% | 116.2만 |
|---|
| 2026.06.23 | ₩131,851 | ₩141,894 | ₩131,851 | ₩139,829 | +6.05% | 72.9만 |
|---|
| 2026.06.22 | ₩139,454 | ₩140,050 | ₩131,743 | ₩135,055 | -3.15% | 80.8만 |
|---|
| 2026.06.18 | ₩136,785 | ₩142,873 | ₩134,103 | ₩140,996 | +3.08% | 98.5만 |
|---|
| 2026.06.17 | ₩134,338 | ₩140,178 | ₩130,201 | ₩133,259 | -0.80% | 96.4만 |
|---|
| 2026.06.16 | ₩139,668 | ₩141,304 | ₩132,942 | ₩135,029 | -3.32% | 72.4만 |
|---|
| 2026.06.15 | ₩136,061 | ₩140,795 | ₩130,939 | ₩139,387 | +2.44% | 75.2만 |
|---|
| 2026.06.12 | ₩135,525 | ₩138,716 | ₩129,745 | ₩135,592 | +0.05% | 55.3만 |
|---|
| 2026.06.11 | ₩134,908 | ₩139,427 | ₩132,166 | ₩133,621 | -0.95% | 66.8만 |
|---|
| 2026.06.10 | ₩134,291 | ₩140,647 | ₩131,234 | ₩133,098 | -0.89% | 104.1만 |
|---|
| 2026.06.09 | ₩128,954 | ₩139,144 | ₩127,788 | ₩137,295 | +6.47% | 67.7만 |
|---|
| 2026.06.08 | ₩130,423 | ₩135,833 | ₩126,313 | ₩126,621 | -2.91% | 77.3만 |
|---|
| 2026.06.05 | ₩138,890 | ₩142,417 | ₩129,008 | ₩130,322 | -6.17% | 87.9만 |
|---|
| 2026.06.04 | ₩133,205 | ₩147,499 | ₩130,382 | ₩140,245 | +5.28% | 116.3만 |
|---|
| 2026.06.03 | ₩126,380 | ₩134,090 | ₩123,363 | ₩131,891 | +4.36% | 97.7만 |
|---|
| 2026.06.02 | ₩121,150 | ₩128,525 | ₩118,603 | ₩126,380 | +4.32% | 93.1만 |
|---|
| 2026.06.01 | ₩131,408 | ₩131,408 | ₩121,807 | ₩122,183 | -7.02% | 81.5만 |
|---|
| 2026.05.29 | ₩130,537 | ₩134,090 | ₩128,780 | ₩132,736 | +1.68% | 40.6만 |
|---|
| 2026.05.28 | ₩121,325 | ₩133,916 | ₩118,013 | ₩131,140 | +8.09% | 68.5만 |
|---|
| 2026.05.27 | ₩113,842 | ₩122,625 | ₩109,833 | ₩122,049 | +7.21% | 80만 |
|---|
| 2026.05.26 | ₩116,122 | ₩116,122 | ₩107,638 | ₩113,279 | -2.45% | 69.9만 |
|---|
| 2026.05.22 | ₩116,658 | ₩117,825 | ₩112,059 | ₩115,210 | -1.24% | 37.5만 |
|---|
| 2026.05.21 | ₩108,894 | ₩116,658 | ₩104,791 | ₩115,519 | +6.08% | 72.5만 |
|---|
| 2026.05.20 | ₩109,565 | ₩113,963 | ₩104,604 | ₩111,804 | +2.04% | 67.6만 |
|---|
| 2026.05.19 | ₩114,821 | ₩116,886 | ₩110,148 | ₩110,343 | -3.90% | 47.7만 |
|---|
| 2026.05.18 | ₩109,806 | ₩119,581 | ₩107,822 | ₩115,478 | +5.17% | 60.1만 |
|---|
| 2026.05.15 | ₩116,913 | ₩120,681 | ₩109,914 | ₩110,799 | -5.23% | 110.6만 |
|---|
| 2026.05.14 | ₩119,756 | ₩124,020 | ₩116,672 | ₩117,919 | -1.53% | 50.2만 |
|---|
| 2026.05.13 | ₩124,704 | ₩127,667 | ₩120,681 | ₩121,472 | -2.59% | 61.4만 |
|---|
| 2026.05.12 | ₩131,750 | ₩137,979 | ₩125,307 | ₩126,353 | -4.10% | 130.6만 |
|---|
| 2026.05.11 | ₩124,318 | ₩143,476 | ₩122,840 | ₩142,055 | +14.27% | 109.8만 |
|---|
| 2026.05.08 | ₩120,681 | ₩126,661 | ₩114,111 | ₩124,650 | +3.29% | 130만 |
|---|
| 2026.05.07 | ₩109,417 | ₩124,704 | ₩103,383 | ₩124,570 | +13.85% | 129.5만 |
|---|
| 2026.05.06 | ₩103,249 | ₩111,362 | ₩98,650 | ₩109,149 | +5.71% | 71.7만 |
|---|
| 2026.05.05 | ₩96,558 | ₩107,916 | ₩96,558 | ₩107,138 | +10.96% | 151.7만 |
|---|
| 2026.05.04 | ₩103,906 | ₩105,918 | ₩94,949 | ₩96,706 | -6.93% | 69.8만 |
|---|
| 2026.05.01 | ₩101,680 | ₩105,006 | ₩98,798 | ₩103,906 | +2.19% | 31.8만 |
|---|
| 2026.04.30 | ₩104,322 | ₩104,590 | ₩97,866 | ₩100,635 | -3.53% | 44.6만 |
|---|
| 2026.04.29 | ₩104,899 | ₩106,146 | ₩95,204 | ₩98,838 | -5.78% | 29.5만 |
|---|
| 2026.04.28 | ₩110,074 | ₩110,289 | ₩101,855 | ₩104,899 | -4.70% | 37만 |
|---|
| 2026.04.27 | ₩113,950 | ₩116,122 | ₩109,484 | ₩109,632 | -3.79% | 23.3만 |
|---|
| 2026.04.24 | ₩112,139 | ₩114,821 | ₩108,613 | ₩113,628 | +1.33% | 23.5만 |
|---|
| 2026.04.23 | ₩116,833 | ₩118,160 | ₩109,994 | ₩112,542 | -3.67% | 35.3만 |
|---|
| 2026.04.22 | ₩122,049 | ₩122,049 | ₩115,331 | ₩116,444 | -4.59% | 22.2만 |
|---|
| 2026.04.21 | ₩117,999 | ₩126,045 | ₩114,714 | ₩119,340 | +1.14% | 61.7만 |
|---|
| 2026.04.20 | ₩108,036 | ₩116,806 | ₩106,038 | ₩116,618 | +7.94% | 79.4만 |
|---|
| 2026.04.17 | ₩108,599 | ₩113,266 | ₩105,797 | ₩106,508 | -1.93% | 49.4만 |
|---|
| 2026.04.16 | ₩109,779 | ₩110,302 | ₩105,489 | ₩105,690 | -3.73% | 29.9만 |
|---|
| 2026.04.15 | ₩113,346 | ₩115,670 | ₩105,596 | ₩108,090 | -4.64% | 55.8만 |
|---|
| 2026.04.14 | ₩107,272 | ₩114,325 | ₩105,435 | ₩111,013 | +3.49% | 40.2만 |
|---|
| 2026.04.13 | ₩106,119 | ₩112,421 | ₩102,123 | ₩105,529 | -0.56% | 39.6만 |
|---|
| 2026.04.10 | ₩111,938 | ₩112,502 | ₩102,492 | ₩108,787 | -2.82% | 46.9만 |
|---|
| 2026.04.09 | ₩125,227 | ₩125,227 | ₩110,262 | ₩110,624 | -11.66% | 44.7만 |
|---|
| 2026.04.08 | ₩120,909 | ₩127,225 | ₩118,864 | ₩123,336 | +2.01% | 31.7만 |
|---|
| 2026.04.07 | ₩115,022 | ₩119,555 | ₩112,703 | ₩118,603 | +3.11% | 39.7만 |
|---|
| 2026.04.06 | ₩106,615 | ₩114,996 | ₩106,615 | ₩114,647 | +7.53% | 35.1만 |
|---|
| 2026.04.02 | ₩107,192 | ₩113,842 | ₩102,284 | ₩106,414 | -0.73% | 36.3만 |
|---|
| 2026.04.01 | ₩104,107 | ₩113,977 | ₩104,107 | ₩111,241 | +6.85% | 61.1만 |
|---|
| 2026.03.31 | ₩95,378 | ₩106,079 | ₩95,378 | ₩105,851 | +10.98% | 30.1만 |
|---|
| 2026.03.30 | ₩93,260 | ₩96,706 | ₩89,840 | ₩94,010 | +0.81% | 29.5만 |
|---|
| 2026.03.27 | ₩93,876 | ₩97,001 | ₩90,779 | ₩93,260 | -0.66% | 30.3만 |
|---|
| 2026.03.26 | ₩101,198 | ₩105,489 | ₩94,205 | ₩95,794 | -5.34% | 31.3만 |
|---|
| 2026.03.25 | ₩99,843 | ₩103,665 | ₩96,934 | ₩103,249 | +3.41% | 23.7만 |
|---|
| 2026.03.24 | ₩105,931 | ₩105,945 | ₩96,545 | ₩99,334 | -6.23% | 22.4만 |
|---|
| 2026.03.23 | ₩101,908 | ₩107,782 | ₩101,908 | ₩106,722 | +4.72% | 26.9만 |
|---|
| 2026.03.20 | ₩100,407 | ₩102,539 | ₩97,336 | ₩101,908 | +1.50% | 23.9만 |
|---|
| 2026.03.19 | ₩95,566 | ₩99,334 | ₩94,802 | ₩99,227 | +3.83% | 18만 |
|---|
| 2026.03.18 | ₩93,394 | ₩98,717 | ₩92,603 | ₩95,566 | +2.33% | 25만 |
|---|
| 2026.03.17 | ₩96,665 | ₩99,562 | ₩92,549 | ₩93,541 | -3.23% | 27.9만 |
|---|
| 2026.03.16 | ₩93,555 | ₩99,039 | ₩93,273 | ₩95,660 | +2.25% | 17.1만 |
|---|
| 2026.03.13 | ₩85,858 | ₩92,670 | ₩85,858 | ₩92,670 | +7.93% | 23.1만 |
|---|
| 2026.03.12 | ₩88,553 | ₩91,502 | ₩83,082 | ₩85,858 | -3.04% | 47.6만 |
|---|
| 2026.03.11 | ₩94,131 | ₩96,833 | ₩86,810 | ₩90,323 | -4.05% | 47.6만 |
|---|
| 2026.03.10 | ₩96,692 | ₩96,692 | ₩93,193 | ₩94,131 | -2.65% | 18.7만 |
|---|
| 2026.03.09 | ₩96,813 | ₩99,341 | ₩91,852 | ₩96,692 | -0.12% | 40.4만 |
|---|
| 2026.03.06 | ₩95,713 | ₩102,619 | ₩92,442 | ₩98,570 | +2.98% | 45.6만 |
|---|
| 2026.03.05 | ₩108,385 | ₩115,331 | ₩91,369 | ₩96,773 | -10.71% | 103.4만 |
|---|
| 2026.03.04 | ₩112,166 | ₩113,159 | ₩103,987 | ₩108,385 | -3.37% | 39.5만 |
|---|
| 2026.03.03 | ₩105,301 | ₩113,869 | ₩98,999 | ₩111,482 | +5.87% | 28.5만 |
|---|
| 2026.03.02 | ₩98,932 | ₩106,266 | ₩96,210 | ₩105,462 | +6.60% | 25.4만 |
|---|
| 2026.02.27 | ₩92,804 | ₩102,887 | ₩92,549 | ₩102,351 | +10.29% | 38.1만 |
|---|
| 2026.02.26 | ₩93,876 | ₩96,143 | ₩88,499 | ₩95,754 | +2.00% | 34.1만 |
|---|
| 2026.02.25 | ₩96,035 | ₩96,324 | ₩92,522 | ₩93,876 | -2.25% | 33.1만 |
|---|
| 2026.02.24 | ₩96,679 | ₩100,795 | ₩91,329 | ₩94,668 | -2.08% | 42.1만 |
|---|
| 2026.02.23 | ₩114,365 | ₩115,317 | ₩96,464 | ₩96,679 | -15.46% | 44만 |
|---|
| 2026.02.20 | ₩119,608 | ₩123,256 | ₩113,977 | ₩114,540 | -4.24% | 20.7만 |
|---|
| 2026.02.19 | ₩118,549 | ₩124,161 | ₩118,334 | ₩121,244 | +2.27% | 13만 |
|---|
| 2026.02.18 | ₩124,945 | ₩132,186 | ₩119,340 | ₩120,171 | -3.82% | 30.8만 |
|---|
| 2026.02.17 | ₩119,018 | ₩125,931 | ₩114,158 | ₩124,945 | +4.98% | 22.6만 |
|---|
| 2026.02.13 | ₩119,474 | ₩125,763 | ₩117,570 | ₩118,817 | -0.55% | 14.7만 |
|---|
| 2026.02.12 | ₩116,658 | ₩120,681 | ₩113,977 | ₩120,265 | +3.09% | 22.4만 |
|---|
| 2026.02.11 | ₩123,430 | ₩126,507 | ₩113,293 | ₩114,969 | -6.85% | 20.1만 |
|---|
| 2026.02.10 | ₩124,127 | ₩131,757 | ₩122,263 | ₩123,282 | -0.68% | 21.6만 |
|---|
| 2026.02.09 | ₩122,505 | ₩124,704 | ₩117,101 | ₩123,913 | +1.15% | 18.3만 |
|---|
| 2026.02.06 | ₩114,647 | ₩122,035 | ₩112,823 | ₩121,499 | +5.98% | 10.1만 |
|---|
| 2026.02.05 | ₩111,979 | ₩118,475 | ₩111,549 | ₩114,178 | +1.96% | 20.7만 |
|---|
| 2026.02.04 | ₩110,302 | ₩114,674 | ₩110,289 | ₩111,979 | +1.52% | 15.6만 |
|---|
| 2026.02.03 | ₩111,576 | ₩114,446 | ₩110,289 | ₩110,879 | -0.62% | 18.4만 |
|---|
| 2026.02.02 | ₩110,866 | ₩114,687 | ₩110,289 | ₩112,046 | +1.06% | 12.3만 |
|---|
| 2026.01.30 | ₩108,854 | ₩117,382 | ₩108,854 | ₩110,638 | +1.64% | 22만 |
|---|
| 2026.01.29 | ₩114,861 | ₩116,283 | ₩108,144 | ₩108,894 | -5.19% | 26.9만 |
|---|
| 2026.01.28 | ₩115,317 | ₩117,731 | ₩111,523 | ₩115,384 | +0.06% | 13.4만 |
|---|
| 2026.01.27 | ₩116,095 | ₩121,848 | ₩114,406 | ₩114,727 | -1.18% | 10.5만 |
|---|
| 2026.01.26 | ₩118,482 | ₩126,259 | ₩115,478 | ₩115,559 | -2.47% | 18.1만 |
|---|
| 2026.01.23 | ₩122,022 | ₩124,395 | ₩116,658 | ₩117,423 | -3.77% | 14.1만 |
|---|
| 2026.01.22 | ₩113,547 | ₩123,618 | ₩112,776 | ₩121,432 | +6.94% | 15.4만 |
|---|
| 2026.01.21 | ₩112,823 | ₩115,988 | ₩107,272 | ₩112,783 | -0.04% | 28.4만 |
|---|
| 2026.01.20 | ₩115,197 | ₩118,046 | ₩109,954 | ₩115,250 | +0.05% | 31.9만 |
|---|
| 2026.01.16 | ₩127,386 | ₩127,855 | ₩114,687 | ₩118,978 | -6.60% | 62.3만 |
|---|
| 2026.01.15 | ₩127,131 | ₩129,853 | ₩123,953 | ₩127,010 | -0.09% | 30.3만 |
|---|
| 2026.01.14 | ₩127,922 | ₩129,598 | ₩120,681 | ₩126,541 | -1.08% | 34.2만 |
|---|
| 2026.01.13 | ₩133,889 | ₩134,425 | ₩128,056 | ₩129,866 | -3.00% | 17.4만 |
|---|
| 2026.01.12 | ₩116,833 | ₩136,745 | ₩116,176 | ₩132,950 | +13.80% | 27.8만 |
|---|
| 2026.01.09 | ₩116,618 | ₩118,656 | ₩111,697 | ₩115,237 | -1.18% | 19.8만 |
|---|
| 2026.01.08 | ₩119,930 | ₩120,339 | ₩114,580 | ₩117,449 | -2.07% | 16.1만 |
|---|
| 2026.01.07 | ₩128,498 | ₩130,738 | ₩118,676 | ₩119,930 | -6.67% | 20.9만 |
|---|
| 2026.01.06 | ₩129,826 | ₩134,090 | ₩124,784 | ₩127,225 | -2.00% | 21.5만 |
|---|
| 2026.01.05 | ₩120,815 | ₩128,633 | ₩119,238 | ₩127,386 | +5.44% | 38.5만 |
|---|
| 2026.01.02 | ₩111,965 | ₩120,681 | ₩111,295 | ₩119,729 | +6.93% | 17.4만 |
|---|
| 2025.12.31 | ₩114,325 | ₩119,836 | ₩107,956 | ₩109,739 | -4.01% | 33.1만 |
|---|
| 2025.12.30 | ₩113,319 | ₩114,513 | ₩110,282 | ₩114,097 | +0.69% | 17.6만 |
|---|
| 2025.12.29 | ₩118,643 | ₩119,340 | ₩113,172 | ₩113,319 | -4.49% | 7.7만 |
|---|
| 2025.12.26 | ₩115,545 | ₩120,668 | ₩114,808 | ₩119,742 | +3.63% | 8.5만 |
|---|
| 2025.12.24 | ₩117,329 | ₩117,329 | ₩109,297 | ₩115,773 | -1.33% | 37.3만 |
|---|
| 2025.12.23 | ₩128,083 | ₩129,960 | ₩115,693 | ₩116,759 | -8.84% | 20.9만 |
|---|
| 2025.12.22 | ₩138,126 | ₩138,917 | ₩125,797 | ₩129,115 | -6.52% | 12.8만 |
|---|
| 2025.12.19 | ₩127,386 | ₩139,145 | ₩127,386 | ₩137,576 | +8.00% | 49.2만 |
|---|
| 2025.12.18 | ₩124,047 | ₩134,050 | ₩123,128 | ₩128,056 | +3.23% | 31.1만 |
|---|
| 2025.12.17 | ₩122,773 | ₩126,031 | ₩119,467 | ₩124,047 | +1.04% | 15.7만 |
|---|
| 2025.12.16 | ₩128,726 | ₩129,571 | ₩118,656 | ₩123,309 | -4.21% | 23.8만 |
|---|
| 2025.12.15 | ₩136,772 | ₩141,988 | ₩126,997 | ₩129,585 | -5.25% | 11만 |
|---|
| 2025.12.12 | ₩128,740 | ₩139,112 | ₩127,520 | ₩136,758 | +6.23% | 9.3만 |
|---|
| 2025.12.11 | ₩136,316 | ₩139,454 | ₩122,800 | ₩130,657 | -4.15% | 15.4만 |
|---|
| 2025.12.10 | ₩136,772 | ₩143,476 | ₩130,818 | ₩139,051 | +1.67% | 25.4만 |
|---|
| 2025.12.09 | ₩141,076 | ₩147,740 | ₩139,172 | ₩146,869 | +4.11% | 20.3만 |
|---|
| 2025.12.08 | ₩151,026 | ₩154,338 | ₩139,011 | ₩140,339 | -7.08% | 21.3만 |
|---|
| 2025.12.05 | ₩140,969 | ₩158,226 | ₩139,494 | ₩149,698 | +6.19% | 16.9만 |
|---|
| 2025.12.04 | ₩140,795 | ₩143,563 | ₩133,567 | ₩139,480 | -0.93% | 18.6만 |
|---|
| 2025.12.03 | ₩154,204 | ₩154,861 | ₩133,379 | ₩137,791 | -10.64% | 23.4만 |
|---|
| 2025.12.02 | ₩150,074 | ₩155,531 | ₩147,512 | ₩154,096 | +2.68% | 21만 |
|---|
| 2025.12.01 | ₩172,855 | ₩174,317 | ₩144,831 | ₩151,575 | -12.31% | 23.5만 |
|---|
| 2025.11.28 | ₩173,647 | ₩175,604 | ₩166,553 | ₩174,558 | +0.53% | 8.9만 |
|---|
| 2025.11.26 | ₩175,658 | ₩185,983 | ₩165,615 | ₩171,434 | -2.40% | 24만 |
|---|
| 2025.11.25 | ₩160,492 | ₩174,183 | ₩159,554 | ₩174,183 | +8.53% | 18.6만 |
|---|
| 2025.11.24 | ₩150,503 | ₩171,635 | ₩148,826 | ₩160,801 | +6.84% | 34.2만 |
|---|
| 2025.11.21 | ₩127,493 | ₩153,198 | ₩124,704 | ₩147,499 | +15.69% | 20.9만 |
|---|
| 2025.11.20 | ₩132,749 | ₩134,077 | ₩127,386 | ₩128,297 | -3.35% | 16만 |
|---|
| 2025.11.19 | ₩136,758 | ₩136,758 | ₩123,430 | ₩130,590 | -4.51% | 10.9만 |
|---|
| 2025.11.18 | ₩124,677 | ₩134,090 | ₩124,060 | ₩133,151 | +6.80% | 11.8만 |
|---|
| 2025.11.17 | ₩127,345 | ₩138,113 | ₩121,177 | ₩125,133 | -1.74% | 19.8만 |
|---|
| 2025.11.14 | ₩118,160 | ₩125,280 | ₩117,999 | ₩120,681 | +2.13% | 13만 |
|---|
| 2025.11.13 | ₩134,841 | ₩136,812 | ₩119,407 | ₩120,078 | -10.95% | 14.1만 |
|---|
| 2025.11.12 | ₩141,907 | ₩144,147 | ₩134,090 | ₩136,504 | -3.81% | 41.8만 |
|---|
| 2025.11.11 | ₩140,124 | ₩144,831 | ₩134,760 | ₩139,132 | -0.71% | 7.4만 |
|---|
| 2025.11.10 | ₩136,142 | ₩147,499 | ₩125,072 | ₩137,074 | +0.68% | 15.6만 |
|---|
| 2025.11.07 | ₩145,756 | ₩151,602 | ₩130,738 | ₩134,130 | -7.98% | 46.2만 |
|---|
| 2025.11.06 | ₩134,090 | ₩166,057 | ₩127,386 | ₩146,078 | +8.94% | 143.1만 |
|---|