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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩3,162 | ₩3,216 | ₩2,894 | ₩2,975 | -5.93% | 9.5만 |
| 2026.09.28–2026.10.02 | ₩3,350 | ₩3,350 | ₩3,082 | ₩3,176 | -5.20% | 7.6만 |
| 2026.09.21–2026.09.25 | ₩3,390 | ₩3,484 | ₩3,243 | ₩3,484 | +2.77% | 6.1만 |
| 2026.09.14–2026.09.18 | ₩3,377 | ₩3,524 | ₩3,256 | ₩3,337 | -1.19% | 6.9만 |
| 2026.09.08–2026.09.11 | ₩3,725 | ₩3,725 | ₩3,350 | ₩3,363 | -9.71% | 4.5만 |
| 2026.08.31–2026.09.04 | ₩3,886 | ₩3,899 | ₩3,417 | ₩3,578 | -7.93% | 36.2만 |
| 2026.08.24–2026.08.28 | ₩3,873 | ₩4,060 | ₩3,430 | ₩3,484 | -10.03% | 7.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,154 |
| ₩3,484 |
| ₩3,765 |
| +1.81% |
| 4.9만 |
| 2026.08.10–2026.08.14 | ₩3,564 | ₩4,020 | ₩3,551 | ₩3,698 | +3.76% | 3.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩3,725 | ₩3,980 | ₩3,524 | ₩3,631 | -2.52% | 3.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩3,846 | ₩3,913 | ₩3,551 | ₩3,779 | -1.74% | 4.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩3,899 | ₩4,100 | ₩3,779 | ₩3,779 | -3.09% | 6.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩4,261 | ₩4,261 | ₩3,886 | ₩3,886 | -8.81% | 4.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩4,355 | ₩4,395 | ₩3,685 | ₩4,141 | -4.92% | 26.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩4,355 | ₩4,409 | ₩4,100 | ₩4,409 | +1.23% | 3.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩4,301 | ₩4,677 | ₩3,993 | ₩4,248 | -1.25% | 13.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩4,556 | ₩4,556 | ₩4,007 | ₩4,234 | -7.06% | 5.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩4,288 | ₩4,824 | ₩4,007 | ₩4,516 | +5.31% | 8.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩5,052 | ₩5,052 | ₩4,208 | ₩4,328 | -14.32% | 12.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩4,288 | ₩5,293 | ₩4,047 | ₩5,065 | +18.12% | 36.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩3,980 | ₩4,100 | ₩3,377 | ₩4,100 | +3.03% | 163.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩4,020 | ₩4,395 | ₩3,940 | ₩3,993 | -0.67% | 6.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩4,154 | ₩4,623 | ₩3,926 | ₩4,114 | -0.97% | 13.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩3,082 | ₩4,248 | ₩2,988 | ₩3,832 | +24.35% | 28.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩3,229 | ₩3,310 | ₩2,948 | ₩3,042 | -5.81% | 7.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩3,082 | ₩3,363 | ₩3,028 | ₩3,283 | +6.52% | 5.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩2,961 | ₩3,149 | ₩2,948 | ₩3,069 | +3.62% | 5.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩3,216 | ₩3,216 | ₩2,881 | ₩2,961 | -7.92% | 8.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩3,471 | ₩3,591 | ₩3,055 | ₩3,176 | -8.49% | 15.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩3,430 | ₩3,698 | ₩3,404 | ₩3,551 | +3.52% | 5만 |
|---|
| 2026.03.09–2026.03.13 | ₩3,618 | ₩3,698 | ₩3,430 | ₩3,578 | -1.11% | 4.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩3,672 | ₩4,047 | ₩3,430 | ₩3,551 | -3.28% | 4.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩3,832 | ₩4,007 | ₩3,618 | ₩3,792 | -1.05% | 6.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩3,980 | ₩4,127 | ₩3,739 | ₩3,886 | -2.36% | 4.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩4,087 | ₩4,288 | ₩3,819 | ₩3,926 | -3.93% | 6.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩4,141 | ₩4,261 | ₩3,886 | ₩3,993 | -3.56% | 6.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩4,154 | ₩4,261 | ₩3,899 | ₩4,167 | +0.32% | 6.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩3,806 | ₩4,181 | ₩3,779 | ₩4,154 | +9.15% | 7.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩3,966 | ₩4,127 | ₩3,618 | ₩3,859 | -2.70% | 12.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩3,698 | ₩4,007 | ₩3,698 | ₩3,913 | +5.80% | 6.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩3,832 | ₩4,154 | ₩3,631 | ₩3,752 | -2.10% | 15.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩4,127 | ₩4,141 | ₩3,765 | ₩3,886 | -5.84% | 9.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩4,315 | ₩4,502 | ₩3,846 | ₩4,074 | -5.59% | 11.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩4,275 | ₩4,596 | ₩4,208 | ₩4,435 | +3.76% | 15.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩4,556 | ₩4,690 | ₩4,181 | ₩4,529 | -0.59% | 9.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩4,596 | ₩5,172 | ₩4,422 | ₩4,650 | +1.17% | 16.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩4,409 | ₩4,730 | ₩4,208 | ₩4,355 | -1.22% | 13.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩4,476 | ₩4,717 | ₩4,328 | ₩4,328 | -3.29% | 10.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩4,770 | ₩4,770 | ₩4,154 | ₩4,382 | -8.15% | 9.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩5,172 | ₩5,226 | ₩4,476 | ₩4,650 | -10.10% | 16만 |
|---|
| 2025.10.20–2025.10.24 | ₩4,998 | ₩5,159 | ₩4,703 | ₩4,985 | -0.27% | 12.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩5,213 | ₩5,548 | ₩4,958 | ₩4,998 | -4.11% | 8.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩5,521 | ₩5,574 | ₩5,025 | ₩5,239 | -5.10% | 1.9만 |
|---|