시장 데이터를 불러오는 중
전체 종목
바이오라인 RX ADR 과거 주가
BioLineRx Ltd. - American Depositary Shares · BLRX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BioLineRx Ltd. - American Depositary Shares · BLRX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,951 | ₩3,044 | ₩2,951 | ₩2,977 | +0.91% | 9.7천 |
| 2026.10.08 | ₩3,098 | ₩3,098 | ₩2,910 | ₩2,964 | -4.33% | 1.8만 |
| 2026.10.07 | ₩3,058 | ₩3,179 | ₩2,897 | ₩2,964 | -3.07% | 2.4만 |
| 2026.10.06 | ₩3,098 | ₩3,219 | ₩3,031 | ₩3,071 | -0.87% | 2.3만 |
| 2026.10.05 | ₩3,165 | ₩3,165 | ₩3,071 | ₩3,111 | -1.69% | 2만 |
| 2026.10.02 | ₩3,098 | ₩3,179 | ₩3,098 | ₩3,179 | +2.60% | 3.1천 |
| 2026.10.01 | ₩3,111 | ₩3,205 | ₩3,111 | ₩3,152 | +1.29% | 7.6천 |
| 2026.09.30 | ₩3,165 | ₩3,219 | ₩3,085 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,152 |
| -0.42% |
| 4.1만 |
| 2026.09.29 | ₩3,232 | ₩3,353 | ₩3,165 | ₩3,165 | -2.07% | 1.2만 |
|---|
| 2026.09.28 | ₩3,353 | ₩3,353 | ₩3,232 | ₩3,259 | -2.80% | 1.3만 |
|---|
| 2026.09.25 | ₩3,339 | ₩3,487 | ₩3,339 | ₩3,487 | +4.42% | 9.9천 |
|---|
| 2026.09.24 | ₩3,433 | ₩3,474 | ₩3,272 | ₩3,380 | -1.56% | 1.1만 |
|---|
| 2026.09.23 | ₩3,393 | ₩3,447 | ₩3,286 | ₩3,433 | +1.19% | 1.3만 |
|---|
| 2026.09.22 | ₩3,326 | ₩3,487 | ₩3,246 | ₩3,259 | -2.02% | 1만 |
|---|
| 2026.09.21 | ₩3,393 | ₩3,460 | ₩3,286 | ₩3,326 | -1.98% | 1.7만 |
|---|
| 2026.09.18 | ₩3,353 | ₩3,366 | ₩3,272 | ₩3,339 | -0.40% | 2.8천 |
|---|
| 2026.09.17 | ₩3,527 | ₩3,527 | ₩3,259 | ₩3,393 | -3.80% | 1.2만 |
|---|
| 2026.09.16 | ₩3,380 | ₩3,406 | ₩3,326 | ₩3,326 | -1.59% | 4.3천 |
|---|
| 2026.09.15 | ₩3,353 | ₩3,420 | ₩3,286 | ₩3,380 | +0.80% | 2.9만 |
|---|
| 2026.09.14 | ₩3,380 | ₩3,380 | ₩3,259 | ₩3,259 | -3.57% | 2.1만 |
|---|
| 2026.09.11 | ₩3,460 | ₩3,514 | ₩3,353 | ₩3,366 | -2.71% | 9.5천 |
|---|
| 2026.09.10 | ₩3,393 | ₩3,527 | ₩3,380 | ₩3,447 | +1.58% | 8천 |
|---|
| 2026.09.09 | ₩3,474 | ₩3,474 | ₩3,393 | ₩3,420 | -1.54% | 7.7천 |
|---|
| 2026.09.08 | ₩3,728 | ₩3,728 | ₩3,420 | ₩3,474 | -6.83% | 2만 |
|---|
| 2026.09.04 | ₩3,648 | ₩3,648 | ₩3,420 | ₩3,581 | -1.84% | 2.8만 |
|---|
| 2026.09.03 | ₩3,554 | ₩3,688 | ₩3,487 | ₩3,608 | +1.51% | 2.2만 |
|---|
| 2026.09.02 | ₩3,755 | ₩3,755 | ₩3,447 | ₩3,675 | -2.14% | 2.8만 |
|---|
| 2026.09.01 | ₩3,876 | ₩3,876 | ₩3,487 | ₩3,702 | -4.50% | 6.9만 |
|---|
| 2026.08.31 | ₩3,889 | ₩3,903 | ₩3,420 | ₩3,755 | -3.45% | 21.4만 |
|---|
| 2026.08.28 | ₩3,433 | ₩3,648 | ₩3,433 | ₩3,487 | +1.56% | 4.8만 |
|---|
| 2026.08.27 | ₩3,822 | ₩3,822 | ₩3,702 | ₩3,702 | -3.16% | 2.3천 |
|---|
| 2026.08.26 | ₩3,903 | ₩4,064 | ₩3,554 | ₩3,621 | -7.22% | 1.3만 |
|---|
| 2026.08.25 | ₩4,064 | ₩4,064 | ₩3,567 | ₩3,822 | -5.94% | 7천 |
|---|
| 2026.08.24 | ₩3,876 | ₩4,050 | ₩3,715 | ₩4,023 | +3.81% | 5.1천 |
|---|
| 2026.08.21 | ₩3,836 | ₩4,158 | ₩3,755 | ₩3,769 | -1.75% | 2.7천 |
|---|
| 2026.08.20 | ₩3,970 | ₩4,023 | ₩3,702 | ₩3,702 | -6.76% | 4.3천 |
|---|
| 2026.08.19 | ₩3,661 | ₩3,930 | ₩3,661 | ₩3,930 | +7.33% | 2.4천 |
|---|
| 2026.08.18 | ₩3,581 | ₩3,822 | ₩3,581 | ₩3,822 | +6.74% | 2만 |
|---|
| 2026.08.17 | ₩3,702 | ₩3,836 | ₩3,487 | ₩3,541 | -4.35% | 2만 |
|---|
| 2026.08.14 | ₩3,621 | ₩3,702 | ₩3,608 | ₩3,702 | +2.22% | 3.1천 |
|---|
| 2026.08.13 | ₩3,608 | ₩3,849 | ₩3,554 | ₩3,648 | +1.12% | 4.9천 |
|---|
| 2026.08.12 | ₩3,648 | ₩4,023 | ₩3,608 | ₩3,608 | -1.10% | 1.1만 |
|---|
| 2026.08.11 | ₩3,661 | ₩3,822 | ₩3,661 | ₩3,728 | +1.83% | 4.6천 |
|---|
| 2026.08.10 | ₩3,567 | ₩3,822 | ₩3,567 | ₩3,634 | +1.88% | 8.7천 |
|---|
| 2026.08.07 | ₩3,822 | ₩3,822 | ₩3,634 | ₩3,634 | -4.91% | 6.7천 |
|---|
| 2026.08.06 | ₩3,809 | ₩3,862 | ₩3,634 | ₩3,742 | -1.76% | 1.6만 |
|---|
| 2026.08.05 | ₩3,782 | ₩3,983 | ₩3,648 | ₩3,648 | -3.55% | 4.6천 |
|---|
| 2026.08.04 | ₩3,769 | ₩3,782 | ₩3,634 | ₩3,702 | -1.78% | 4천 |
|---|
| 2026.08.03 | ₩3,728 | ₩3,862 | ₩3,527 | ₩3,567 | -4.32% | 5.1천 |
|---|
| 2026.07.31 | ₩3,661 | ₩3,782 | ₩3,554 | ₩3,782 | +3.30% | 9.7천 |
|---|
| 2026.07.30 | ₩3,688 | ₩3,715 | ₩3,594 | ₩3,621 | -1.82% | 7.1천 |
|---|
| 2026.07.29 | ₩3,769 | ₩3,876 | ₩3,688 | ₩3,688 | -2.14% | 5.8천 |
|---|
| 2026.07.28 | ₩3,809 | ₩3,903 | ₩3,769 | ₩3,769 | -1.06% | 1.6만 |
|---|
| 2026.07.27 | ₩3,849 | ₩3,916 | ₩3,782 | ₩3,782 | -1.74% | 5천 |
|---|
| 2026.07.24 | ₩3,836 | ₩4,077 | ₩3,782 | ₩3,782 | -1.40% | 2.7천 |
|---|
| 2026.07.23 | ₩3,782 | ₩4,077 | ₩3,782 | ₩3,836 | +1.42% | 8천 |
|---|
| 2026.07.22 | ₩3,889 | ₩4,010 | ₩3,782 | ₩3,822 | -1.72% | 1.5만 |
|---|
| 2026.07.21 | ₩3,836 | ₩4,050 | ₩3,836 | ₩3,916 | +2.10% | 8.6천 |
|---|
| 2026.07.20 | ₩3,903 | ₩4,104 | ₩3,795 | ₩3,795 | -2.75% | 2.8만 |
|---|
| 2026.07.17 | ₩3,997 | ₩4,171 | ₩3,889 | ₩3,889 | -2.68% | 6.2천 |
|---|
| 2026.07.16 | ₩4,117 | ₩4,117 | ₩3,889 | ₩3,997 | -2.93% | 7.4천 |
|---|
| 2026.07.15 | ₩4,077 | ₩4,077 | ₩3,903 | ₩3,903 | -4.28% | 8.5천 |
|---|
| 2026.07.14 | ₩4,131 | ₩4,171 | ₩3,889 | ₩4,090 | -0.97% | 8.9천 |
|---|
| 2026.07.13 | ₩4,265 | ₩4,265 | ₩3,997 | ₩4,158 | -2.52% | 1.3만 |
|---|
| 2026.07.10 | ₩3,903 | ₩4,144 | ₩3,755 | ₩4,144 | +6.19% | 7.4천 |
|---|
| 2026.07.09 | ₩4,023 | ₩4,064 | ₩3,795 | ₩4,064 | +1.00% | 1.1만 |
|---|
| 2026.07.08 | ₩3,742 | ₩4,090 | ₩3,688 | ₩4,037 | +7.89% | 22.2만 |
|---|
| 2026.07.07 | ₩4,225 | ₩4,386 | ₩3,997 | ₩4,238 | +0.32% | 1.5만 |
|---|
| 2026.07.06 | ₩4,359 | ₩4,399 | ₩4,225 | ₩4,238 | -2.77% | 1.4만 |
|---|
| 2026.07.02 | ₩4,318 | ₩4,412 | ₩4,251 | ₩4,412 | +2.17% | 5.1천 |
|---|
| 2026.07.01 | ₩4,184 | ₩4,265 | ₩4,144 | ₩4,251 | +1.60% | 1.5만 |
|---|
| 2026.06.30 | ₩4,104 | ₩4,359 | ₩4,104 | ₩4,184 | +1.96% | 6.4천 |
|---|
| 2026.06.29 | ₩4,359 | ₩4,359 | ₩4,104 | ₩4,158 | -4.62% | 1.1만 |
|---|
| 2026.06.26 | ₩4,117 | ₩4,412 | ₩4,117 | ₩4,251 | +3.26% | 6천 |
|---|
| 2026.06.25 | ₩4,439 | ₩4,439 | ₩3,997 | ₩4,184 | -5.74% | 2만 |
|---|
| 2026.06.24 | ₩4,292 | ₩4,681 | ₩4,158 | ₩4,520 | +5.31% | 2.4만 |
|---|
| 2026.06.23 | ₩4,332 | ₩4,627 | ₩4,332 | ₩4,372 | +0.93% | 7.4만 |
|---|
| 2026.06.22 | ₩4,305 | ₩4,520 | ₩4,225 | ₩4,345 | +0.93% | 1.2만 |
|---|
| 2026.06.18 | ₩4,050 | ₩4,453 | ₩4,050 | ₩4,238 | +4.64% | 7.9천 |
|---|
| 2026.06.17 | ₩4,090 | ₩4,479 | ₩4,010 | ₩4,050 | -0.98% | 1.3만 |
|---|
| 2026.06.16 | ₩4,292 | ₩4,292 | ₩4,090 | ₩4,090 | -4.69% | 1.1만 |
|---|
| 2026.06.15 | ₩4,560 | ₩4,560 | ₩4,305 | ₩4,359 | -4.41% | 2만 |
|---|
| 2026.06.12 | ₩4,560 | ₩4,828 | ₩4,520 | ₩4,520 | -0.88% | 5.1만 |
|---|
| 2026.06.11 | ₩4,318 | ₩4,667 | ₩4,318 | ₩4,654 | +7.76% | 5.8천 |
|---|
| 2026.06.10 | ₩4,292 | ₩4,412 | ₩4,278 | ₩4,399 | +2.50% | 4.9천 |
|---|
| 2026.06.09 | ₩4,318 | ₩4,466 | ₩4,292 | ₩4,305 | -0.31% | 8.3천 |
|---|
| 2026.06.08 | ₩4,292 | ₩4,386 | ₩4,010 | ₩4,359 | +1.56% | 1.3만 |
|---|
| 2026.06.05 | ₩4,546 | ₩4,667 | ₩4,211 | ₩4,332 | -4.72% | 6.7천 |
|---|
| 2026.06.04 | ₩4,359 | ₩4,506 | ₩4,265 | ₩4,506 | +3.38% | 2.1만 |
|---|
| 2026.06.03 | ₩4,533 | ₩4,573 | ₩4,345 | ₩4,399 | -2.96% | 2만 |
|---|
| 2026.06.02 | ₩4,573 | ₩4,573 | ₩4,399 | ₩4,546 | -0.59% | 2.2만 |
|---|
| 2026.06.01 | ₩5,056 | ₩5,056 | ₩4,614 | ₩4,667 | -7.69% | 5.1만 |
|---|
| 2026.05.29 | ₩4,828 | ₩5,298 | ₩4,640 | ₩5,070 | +5.00% | 10.7만 |
|---|
| 2026.05.28 | ₩4,520 | ₩5,217 | ₩4,265 | ₩4,815 | +6.53% | 9.6만 |
|---|
| 2026.05.27 | ₩4,426 | ₩4,520 | ₩4,050 | ₩4,520 | +2.12% | 9.6만 |
|---|
| 2026.05.26 | ₩4,292 | ₩4,520 | ₩4,144 | ₩4,238 | -1.25% | 6.2만 |
|---|
| 2026.05.22 | ₩3,916 | ₩4,104 | ₩3,849 | ₩4,104 | +4.79% | 5.5만 |
|---|
| 2026.05.21 | ₩3,675 | ₩3,836 | ₩3,541 | ₩3,836 | +4.38% | 9.1천 |
|---|
| 2026.05.20 | ₩3,527 | ₩3,849 | ₩3,514 | ₩3,688 | +4.56% | 6.2만 |
|---|
| 2026.05.19 | ₩3,688 | ₩3,795 | ₩3,380 | ₩3,527 | -4.36% | 148.3만 |
|---|
| 2026.05.18 | ₩3,983 | ₩4,064 | ₩3,661 | ₩3,755 | -5.72% | 2.8만 |
|---|
| 2026.05.15 | ₩4,064 | ₩4,064 | ₩3,943 | ₩3,997 | -1.65% | 5.4천 |
|---|
| 2026.05.14 | ₩4,158 | ₩4,198 | ₩4,023 | ₩4,104 | -1.29% | 1.3만 |
|---|
| 2026.05.13 | ₩4,184 | ₩4,399 | ₩4,117 | ₩4,198 | +0.32% | 1.6만 |
|---|
| 2026.05.12 | ₩4,050 | ₩4,171 | ₩4,023 | ₩4,171 | +2.98% | 2.3만 |
|---|
| 2026.05.11 | ₩4,023 | ₩4,144 | ₩3,956 | ₩3,997 | -0.67% | 9.1천 |
|---|
| 2026.05.08 | ₩4,211 | ₩4,265 | ₩4,023 | ₩4,117 | -2.23% | 1.3만 |
|---|
| 2026.05.07 | ₩4,412 | ₩4,479 | ₩4,158 | ₩4,158 | -5.78% | 1.4만 |
|---|
| 2026.05.06 | ₩4,064 | ₩4,627 | ₩3,997 | ₩4,493 | +10.56% | 7.2만 |
|---|
| 2026.05.05 | ₩3,997 | ₩4,117 | ₩3,997 | ₩4,077 | +2.01% | 9.7천 |
|---|
| 2026.05.04 | ₩4,158 | ₩4,158 | ₩3,930 | ₩4,077 | -1.94% | 2.9만 |
|---|
| 2026.05.01 | ₩3,769 | ₩3,916 | ₩3,661 | ₩3,836 | +1.78% | 1.4만 |
|---|
| 2026.04.30 | ₩4,144 | ₩4,144 | ₩3,500 | ₩3,688 | -11.00% | 7.8만 |
|---|
| 2026.04.29 | ₩3,621 | ₩4,251 | ₩3,621 | ₩4,117 | +13.70% | 6.8만 |
|---|
| 2026.04.28 | ₩3,219 | ₩3,795 | ₩3,205 | ₩3,527 | +9.58% | 11.7만 |
|---|
| 2026.04.27 | ₩3,085 | ₩3,205 | ₩2,991 | ₩2,991 | -3.04% | 4.8천 |
|---|
| 2026.04.24 | ₩3,085 | ₩3,085 | ₩2,951 | ₩3,044 | -1.30% | 1.1만 |
|---|
| 2026.04.23 | ₩3,111 | ₩3,152 | ₩3,085 | ₩3,085 | -0.86% | 3.6천 |
|---|
| 2026.04.22 | ₩3,179 | ₩3,192 | ₩3,004 | ₩3,004 | -5.49% | 8.8천 |
|---|
| 2026.04.21 | ₩3,018 | ₩3,192 | ₩3,018 | ₩3,111 | +3.11% | 2.1만 |
|---|
| 2026.04.20 | ₩3,232 | ₩3,313 | ₩3,125 | ₩3,125 | -3.32% | 2.9만 |
|---|
| 2026.04.17 | ₩3,205 | ₩3,299 | ₩3,152 | ₩3,286 | +2.51% | 7.9천 |
|---|
| 2026.04.16 | ₩3,165 | ₩3,366 | ₩3,152 | ₩3,205 | +1.27% | 6.3천 |
|---|
| 2026.04.15 | ₩3,259 | ₩3,259 | ₩3,125 | ₩3,192 | -2.06% | 1.3만 |
|---|
| 2026.04.14 | ₩3,179 | ₩3,326 | ₩3,152 | ₩3,192 | +0.42% | 1.9만 |
|---|
| 2026.04.13 | ₩3,085 | ₩3,219 | ₩3,031 | ₩3,098 | +0.43% | 1.2만 |
|---|
| 2026.04.10 | ₩3,098 | ₩3,152 | ₩3,071 | ₩3,071 | -0.87% | 6천 |
|---|
| 2026.04.09 | ₩3,085 | ₩3,085 | ₩3,044 | ₩3,058 | -0.87% | 4.6천 |
|---|
| 2026.04.08 | ₩3,018 | ₩3,085 | ₩3,018 | ₩3,085 | +2.22% | 2.1만 |
|---|
| 2026.04.07 | ₩3,071 | ₩3,071 | ₩2,951 | ₩3,044 | -0.87% | 1.6만 |
|---|
| 2026.04.06 | ₩2,964 | ₩3,138 | ₩2,964 | ₩3,018 | +1.81% | 4.2천 |
|---|
| 2026.04.02 | ₩3,071 | ₩3,098 | ₩2,924 | ₩2,964 | -3.49% | 1.2만 |
|---|
| 2026.04.01 | ₩3,125 | ₩3,205 | ₩2,883 | ₩2,924 | -6.44% | 4.3만 |
|---|
| 2026.03.31 | ₩3,111 | ₩3,125 | ₩3,018 | ₩3,085 | -0.86% | 9.5천 |
|---|
| 2026.03.30 | ₩3,219 | ₩3,219 | ₩3,018 | ₩3,018 | -6.25% | 1.6만 |
|---|
| 2026.03.27 | ₩3,111 | ₩3,393 | ₩3,085 | ₩3,179 | +2.16% | 6.7천 |
|---|
| 2026.03.26 | ₩3,500 | ₩3,594 | ₩3,085 | ₩3,125 | -10.73% | 3.5만 |
|---|
| 2026.03.25 | ₩3,313 | ₩3,393 | ₩3,165 | ₩3,192 | -3.64% | 9.6천 |
|---|
| 2026.03.24 | ₩3,085 | ₩3,286 | ₩3,058 | ₩3,246 | +5.22% | 3.3만 |
|---|
| 2026.03.23 | ₩3,474 | ₩3,541 | ₩3,058 | ₩3,111 | -10.42% | 7.1만 |
|---|
| 2026.03.20 | ₩3,406 | ₩3,608 | ₩3,406 | ₩3,554 | +4.33% | 9.1천 |
|---|
| 2026.03.19 | ₩3,554 | ₩3,634 | ₩3,433 | ₩3,634 | +2.26% | 6.4천 |
|---|
| 2026.03.18 | ₩3,594 | ₩3,688 | ₩3,447 | ₩3,514 | -2.24% | 9.7천 |
|---|
| 2026.03.17 | ₩3,554 | ₩3,702 | ₩3,554 | ₩3,634 | +2.26% | 1.3만 |
|---|
| 2026.03.16 | ₩3,433 | ₩3,621 | ₩3,433 | ₩3,527 | +2.73% | 1.2만 |
|---|
| 2026.03.13 | ₩3,621 | ₩3,621 | ₩3,500 | ₩3,581 | -1.11% | 7.4천 |
|---|
| 2026.03.12 | ₩3,661 | ₩3,675 | ₩3,433 | ₩3,567 | -2.56% | 1만 |
|---|
| 2026.03.11 | ₩3,554 | ₩3,634 | ₩3,514 | ₩3,541 | -0.38% | 2.4천 |
|---|
| 2026.03.10 | ₩3,541 | ₩3,702 | ₩3,541 | ₩3,581 | +1.14% | 5.5천 |
|---|
| 2026.03.09 | ₩3,621 | ₩3,688 | ₩3,433 | ₩3,541 | -2.22% | 2.2만 |
|---|
| 2026.03.06 | ₩3,621 | ₩3,661 | ₩3,433 | ₩3,554 | -1.85% | 9.5천 |
|---|
| 2026.03.05 | ₩3,809 | ₩3,876 | ₩3,621 | ₩3,634 | -4.58% | 8.2천 |
|---|
| 2026.03.04 | ₩3,822 | ₩3,943 | ₩3,688 | ₩3,769 | -1.40% | 7천 |
|---|
| 2026.03.03 | ₩3,849 | ₩3,943 | ₩3,755 | ₩3,769 | -2.09% | 7.1천 |
|---|
| 2026.03.02 | ₩3,675 | ₩4,050 | ₩3,621 | ₩3,836 | +4.38% | 1만 |
|---|
| 2026.02.27 | ₩3,675 | ₩3,889 | ₩3,675 | ₩3,795 | +3.28% | 8.2천 |
|---|
| 2026.02.26 | ₩3,742 | ₩3,916 | ₩3,688 | ₩3,862 | +3.23% | 1.5만 |
|---|
| 2026.02.25 | ₩3,782 | ₩3,782 | ₩3,661 | ₩3,702 | -2.13% | 6.2천 |
|---|
| 2026.02.24 | ₩3,876 | ₩3,876 | ₩3,621 | ₩3,688 | -4.84% | 1.3만 |
|---|
| 2026.02.23 | ₩3,836 | ₩4,010 | ₩3,822 | ₩3,889 | +1.40% | 2만 |
|---|
| 2026.02.20 | ₩3,782 | ₩3,943 | ₩3,782 | ₩3,889 | +2.84% | 5.7천 |
|---|
| 2026.02.19 | ₩3,769 | ₩3,822 | ₩3,755 | ₩3,782 | +0.36% | 7.2천 |
|---|
| 2026.02.18 | ₩3,769 | ₩4,131 | ₩3,755 | ₩3,809 | +1.07% | 1.5만 |
|---|
| 2026.02.17 | ₩3,983 | ₩3,983 | ₩3,742 | ₩3,769 | -5.39% | 1.7만 |
|---|
| 2026.02.13 | ₩4,064 | ₩4,238 | ₩3,903 | ₩3,930 | -3.30% | 2.4천 |
|---|
| 2026.02.12 | ₩3,956 | ₩4,104 | ₩3,822 | ₩3,916 | -1.02% | 2.3만 |
|---|
| 2026.02.11 | ₩4,158 | ₩4,158 | ₩3,943 | ₩3,956 | -4.84% | 7.8천 |
|---|
| 2026.02.10 | ₩4,117 | ₩4,251 | ₩4,090 | ₩4,090 | -0.65% | 6.8천 |
|---|
| 2026.02.09 | ₩4,090 | ₩4,292 | ₩4,010 | ₩4,050 | -0.98% | 2.6만 |
|---|
| 2026.02.06 | ₩3,916 | ₩4,010 | ₩3,916 | ₩3,997 | +2.05% | 4.9천 |
|---|
| 2026.02.05 | ₩4,050 | ₩4,117 | ₩3,889 | ₩3,916 | -3.31% | 2.3만 |
|---|
| 2026.02.04 | ₩4,184 | ₩4,238 | ₩4,104 | ₩4,117 | -1.60% | 1.1만 |
|---|
| 2026.02.03 | ₩4,037 | ₩4,265 | ₩4,010 | ₩4,077 | +1.00% | 1.4만 |
|---|
| 2026.02.02 | ₩4,144 | ₩4,171 | ₩4,023 | ₩4,037 | -2.59% | 1.5만 |
|---|
| 2026.01.30 | ₩4,144 | ₩4,251 | ₩4,023 | ₩4,171 | +0.65% | 1.2만 |
|---|
| 2026.01.29 | ₩4,131 | ₩4,265 | ₩4,090 | ₩4,251 | +2.92% | 8.4천 |
|---|
| 2026.01.28 | ₩3,956 | ₩4,251 | ₩3,943 | ₩4,037 | +2.03% | 1.9만 |
|---|
| 2026.01.27 | ₩4,064 | ₩4,251 | ₩3,930 | ₩4,090 | +0.66% | 1.2만 |
|---|
| 2026.01.26 | ₩4,158 | ₩4,251 | ₩3,903 | ₩4,131 | -0.65% | 1.1만 |
|---|
| 2026.01.23 | ₩3,970 | ₩4,184 | ₩3,943 | ₩4,158 | +4.73% | 5.2만 |
|---|
| 2026.01.22 | ₩3,903 | ₩3,983 | ₩3,836 | ₩3,970 | +1.72% | 6.9천 |
|---|
| 2026.01.21 | ₩3,822 | ₩3,983 | ₩3,782 | ₩3,822 | 0.00% | 8.3천 |
|---|
| 2026.01.20 | ₩3,809 | ₩3,983 | ₩3,795 | ₩3,795 | -0.35% | 6.2천 |
|---|
| 2026.01.16 | ₩3,903 | ₩4,131 | ₩3,621 | ₩3,862 | -1.03% | 4.9만 |
|---|
| 2026.01.15 | ₩3,903 | ₩3,903 | ₩3,795 | ₩3,862 | -1.03% | 7.8천 |
|---|
| 2026.01.14 | ₩3,849 | ₩4,010 | ₩3,795 | ₩3,849 | 0.00% | 2.8만 |
|---|
| 2026.01.13 | ₩3,903 | ₩4,010 | ₩3,782 | ₩3,849 | -1.37% | 3만 |
|---|
| 2026.01.12 | ₩3,970 | ₩3,970 | ₩3,836 | ₩3,836 | -3.38% | 8천 |
|---|
| 2026.01.09 | ₩3,956 | ₩3,983 | ₩3,889 | ₩3,916 | -1.02% | 6천 |
|---|
| 2026.01.08 | ₩3,889 | ₩4,010 | ₩3,889 | ₩3,997 | +2.76% | 1.6만 |
|---|
| 2026.01.07 | ₩3,930 | ₩3,997 | ₩3,822 | ₩3,903 | -0.68% | 8.6천 |
|---|
| 2026.01.06 | ₩3,795 | ₩3,943 | ₩3,715 | ₩3,930 | +3.53% | 6.3천 |
|---|
| 2026.01.05 | ₩3,702 | ₩4,010 | ₩3,702 | ₩3,862 | +4.35% | 2.5만 |
|---|
| 2026.01.02 | ₩3,702 | ₩3,970 | ₩3,634 | ₩3,755 | +1.45% | 2.6만 |
|---|
| 2025.12.31 | ₩3,876 | ₩3,997 | ₩3,702 | ₩3,715 | -4.15% | 3.2만 |
|---|
| 2025.12.30 | ₩3,862 | ₩4,104 | ₩3,849 | ₩3,849 | -0.35% | 3.4만 |
|---|
| 2025.12.29 | ₩3,836 | ₩4,158 | ₩3,836 | ₩3,916 | +2.10% | 6.2만 |
|---|
| 2025.12.26 | ₩3,862 | ₩3,970 | ₩3,769 | ₩3,889 | +0.69% | 1.8만 |
|---|
| 2025.12.24 | ₩4,023 | ₩4,064 | ₩3,889 | ₩3,930 | -2.33% | 4.8천 |
|---|
| 2025.12.23 | ₩4,023 | ₩4,023 | ₩3,822 | ₩4,023 | 0.00% | 4.6만 |
|---|
| 2025.12.22 | ₩4,131 | ₩4,144 | ₩3,862 | ₩3,862 | -6.49% | 2.2만 |
|---|
| 2025.12.19 | ₩3,970 | ₩4,158 | ₩3,930 | ₩4,077 | +2.70% | 2만 |
|---|
| 2025.12.18 | ₩4,010 | ₩4,117 | ₩3,889 | ₩3,970 | -1.00% | 1.6만 |
|---|
| 2025.12.17 | ₩4,050 | ₩4,158 | ₩3,849 | ₩3,997 | -1.32% | 2.1만 |
|---|
| 2025.12.16 | ₩4,198 | ₩4,251 | ₩4,037 | ₩4,037 | -3.83% | 2.3만 |
|---|
| 2025.12.15 | ₩4,318 | ₩4,506 | ₩4,251 | ₩4,265 | -1.24% | 3.6만 |
|---|
| 2025.12.12 | ₩4,278 | ₩4,439 | ₩4,211 | ₩4,439 | +3.76% | 1.1만 |
|---|
| 2025.12.11 | ₩4,372 | ₩4,412 | ₩4,238 | ₩4,332 | -0.92% | 1.5만 |
|---|
| 2025.12.10 | ₩4,426 | ₩4,466 | ₩4,238 | ₩4,439 | +0.30% | 5.1만 |
|---|
| 2025.12.09 | ₩4,453 | ₩4,506 | ₩4,345 | ₩4,359 | -2.11% | 3.1만 |
|---|
| 2025.12.08 | ₩4,278 | ₩4,600 | ₩4,238 | ₩4,453 | +4.08% | 4.3만 |
|---|
| 2025.12.05 | ₩4,520 | ₩4,533 | ₩4,359 | ₩4,533 | +0.30% | 6.4천 |
|---|
| 2025.12.04 | ₩4,426 | ₩4,546 | ₩4,292 | ₩4,372 | -1.21% | 1.4만 |
|---|
| 2025.12.03 | ₩4,533 | ₩4,546 | ₩4,238 | ₩4,318 | -4.73% | 1.5만 |
|---|
| 2025.12.02 | ₩4,533 | ₩4,560 | ₩4,184 | ₩4,292 | -5.33% | 2.1만 |
|---|
| 2025.12.01 | ₩4,560 | ₩4,694 | ₩4,184 | ₩4,479 | -1.76% | 3.9만 |
|---|
| 2025.11.28 | ₩4,560 | ₩4,774 | ₩4,560 | ₩4,654 | +2.06% | 9.7천 |
|---|
| 2025.11.26 | ₩4,748 | ₩4,801 | ₩4,506 | ₩4,627 | -2.54% | 2만 |
|---|
| 2025.11.25 | ₩4,694 | ₩5,177 | ₩4,533 | ₩4,761 | +1.43% | 8.3만 |
|---|
| 2025.11.24 | ₩4,600 | ₩4,694 | ₩4,426 | ₩4,694 | +2.04% | 5.2만 |
|---|
| 2025.11.21 | ₩4,292 | ₩4,654 | ₩4,292 | ₩4,359 | +1.56% | 1.9만 |
|---|
| 2025.11.20 | ₩4,479 | ₩4,734 | ₩4,318 | ₩4,533 | +1.20% | 2.5만 |
|---|
| 2025.11.19 | ₩4,614 | ₩4,614 | ₩4,211 | ₩4,466 | -3.20% | 4.2만 |
|---|
| 2025.11.18 | ₩4,506 | ₩4,506 | ₩4,211 | ₩4,305 | -4.46% | 1.8만 |
|---|
| 2025.11.17 | ₩4,412 | ₩4,614 | ₩4,359 | ₩4,546 | +3.04% | 3.1만 |
|---|
| 2025.11.14 | ₩4,560 | ₩4,627 | ₩4,332 | ₩4,332 | -5.00% | 3.1만 |
|---|
| 2025.11.13 | ₩4,627 | ₩4,694 | ₩4,587 | ₩4,654 | +0.58% | 2.9만 |
|---|
| 2025.11.12 | ₩4,560 | ₩4,667 | ₩4,506 | ₩4,667 | +2.35% | 9.9천 |
|---|
| 2025.11.11 | ₩4,640 | ₩4,721 | ₩4,439 | ₩4,479 | -3.47% | 1.2만 |
|---|
| 2025.11.10 | ₩4,479 | ₩4,681 | ₩4,386 | ₩4,614 | +2.99% | 2.5만 |
|---|
| 2025.11.07 | ₩4,466 | ₩4,600 | ₩4,158 | ₩4,386 | -1.80% | 3.6만 |
|---|
| 2025.11.06 | ₩4,681 | ₩4,681 | ₩4,439 | ₩4,466 | -4.58% | 6.5천 |
|---|
| 2025.11.05 | ₩4,560 | ₩4,694 | ₩4,479 | ₩4,667 | +2.35% | 1.1만 |
|---|
| 2025.11.04 | ₩4,573 | ₩4,748 | ₩4,426 | ₩4,426 | -3.23% | 1.7만 |
|---|
| 2025.11.03 | ₩4,774 | ₩4,774 | ₩4,493 | ₩4,654 | -2.53% | 2.3만 |
|---|
| 2025.10.31 | ₩4,560 | ₩4,774 | ₩4,479 | ₩4,654 | +2.06% | 2.9만 |
|---|
| 2025.10.30 | ₩4,748 | ₩5,029 | ₩4,627 | ₩4,627 | -2.54% | 3.3만 |
|---|
| 2025.10.29 | ₩4,895 | ₩5,056 | ₩4,694 | ₩4,694 | -4.11% | 2.8만 |
|---|
| 2025.10.28 | ₩4,922 | ₩5,204 | ₩4,895 | ₩4,935 | +0.27% | 2.1만 |
|---|
| 2025.10.27 | ₩5,177 | ₩5,230 | ₩4,882 | ₩5,043 | -2.59% | 4.8만 |
|---|
| 2025.10.24 | ₩4,855 | ₩5,083 | ₩4,855 | ₩4,989 | +2.76% | 1.6만 |
|---|
| 2025.10.23 | ₩4,935 | ₩4,989 | ₩4,761 | ₩4,909 | -0.54% | 2.7만 |
|---|
| 2025.10.22 | ₩5,070 | ₩5,070 | ₩4,707 | ₩4,962 | -2.12% | 2.8만 |
|---|
| 2025.10.21 | ₩5,056 | ₩5,163 | ₩4,882 | ₩4,895 | -3.18% | 1만 |
|---|
| 2025.10.20 | ₩5,002 | ₩5,137 | ₩4,895 | ₩5,016 | +0.27% | 4.7만 |
|---|
| 2025.10.17 | ₩5,123 | ₩5,190 | ₩4,976 | ₩5,002 | -2.36% | 1.1만 |
|---|
| 2025.10.16 | ₩5,365 | ₩5,458 | ₩5,096 | ₩5,123 | -4.50% | 1.2만 |
|---|
| 2025.10.15 | ₩5,432 | ₩5,485 | ₩5,123 | ₩5,150 | -5.19% | 2.9만 |
|---|
| 2025.10.14 | ₩5,016 | ₩5,391 | ₩5,016 | ₩5,391 | +7.49% | 1.2만 |
|---|
| 2025.10.13 | ₩5,217 | ₩5,552 | ₩4,962 | ₩5,163 | -1.03% | 2만 |
|---|
| 2025.10.10 | ₩5,525 | ₩5,579 | ₩5,029 | ₩5,244 | -5.10% | 1.9만 |
|---|