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 | ₩3,045 | ₩2,951 | ₩2,978 | +0.91% | 9.7천 |
| 2026.10.08 | ₩3,099 | ₩3,099 | ₩2,911 | ₩2,965 | -4.33% | 1.8만 |
| 2026.10.07 | ₩3,059 | ₩3,179 | ₩2,898 | ₩2,965 | -3.07% | 2.4만 |
| 2026.10.06 | ₩3,099 | ₩3,219 | ₩3,032 | ₩3,072 | -0.87% | 2.3만 |
| 2026.10.05 | ₩3,166 | ₩3,166 | ₩3,072 | ₩3,112 | -1.69% | 2만 |
| 2026.10.02 | ₩3,099 | ₩3,179 | ₩3,099 | ₩3,179 | +2.60% | 3.1천 |
| 2026.10.01 | ₩3,112 | ₩3,206 | ₩3,112 | ₩3,152 | +1.29% | 7.6천 |
| 2026.09.30 | ₩3,166 | ₩3,219 | ₩3,085 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,152 |
| -0.42% |
| 4.1만 |
| 2026.09.29 | ₩3,233 | ₩3,354 | ₩3,166 | ₩3,166 | -2.07% | 1.2만 |
|---|
| 2026.09.28 | ₩3,354 | ₩3,354 | ₩3,233 | ₩3,260 | -2.80% | 1.3만 |
|---|
| 2026.09.25 | ₩3,340 | ₩3,488 | ₩3,340 | ₩3,488 | +4.42% | 9.9천 |
|---|
| 2026.09.24 | ₩3,434 | ₩3,474 | ₩3,273 | ₩3,380 | -1.56% | 1.1만 |
|---|
| 2026.09.23 | ₩3,394 | ₩3,448 | ₩3,287 | ₩3,434 | +1.19% | 1.3만 |
|---|
| 2026.09.22 | ₩3,327 | ₩3,488 | ₩3,246 | ₩3,260 | -2.02% | 1만 |
|---|
| 2026.09.21 | ₩3,394 | ₩3,461 | ₩3,287 | ₩3,327 | -1.98% | 1.7만 |
|---|
| 2026.09.18 | ₩3,354 | ₩3,367 | ₩3,273 | ₩3,340 | -0.40% | 2.8천 |
|---|
| 2026.09.17 | ₩3,528 | ₩3,528 | ₩3,260 | ₩3,394 | -3.80% | 1.2만 |
|---|
| 2026.09.16 | ₩3,380 | ₩3,407 | ₩3,327 | ₩3,327 | -1.59% | 4.3천 |
|---|
| 2026.09.15 | ₩3,354 | ₩3,421 | ₩3,287 | ₩3,380 | +0.80% | 2.9만 |
|---|
| 2026.09.14 | ₩3,380 | ₩3,380 | ₩3,260 | ₩3,260 | -3.57% | 2.1만 |
|---|
| 2026.09.11 | ₩3,461 | ₩3,515 | ₩3,354 | ₩3,367 | -2.71% | 9.5천 |
|---|
| 2026.09.10 | ₩3,394 | ₩3,528 | ₩3,380 | ₩3,448 | +1.58% | 8천 |
|---|
| 2026.09.09 | ₩3,474 | ₩3,474 | ₩3,394 | ₩3,421 | -1.54% | 7.7천 |
|---|
| 2026.09.08 | ₩3,729 | ₩3,729 | ₩3,421 | ₩3,474 | -6.83% | 2만 |
|---|
| 2026.09.04 | ₩3,649 | ₩3,649 | ₩3,421 | ₩3,582 | -1.84% | 2.8만 |
|---|
| 2026.09.03 | ₩3,555 | ₩3,689 | ₩3,488 | ₩3,609 | +1.51% | 2.2만 |
|---|
| 2026.09.02 | ₩3,756 | ₩3,756 | ₩3,448 | ₩3,676 | -2.14% | 2.8만 |
|---|
| 2026.09.01 | ₩3,877 | ₩3,877 | ₩3,488 | ₩3,702 | -4.50% | 6.9만 |
|---|
| 2026.08.31 | ₩3,890 | ₩3,904 | ₩3,421 | ₩3,756 | -3.45% | 21.4만 |
|---|
| 2026.08.28 | ₩3,434 | ₩3,649 | ₩3,434 | ₩3,488 | +1.56% | 4.8만 |
|---|
| 2026.08.27 | ₩3,823 | ₩3,823 | ₩3,702 | ₩3,702 | -3.16% | 2.3천 |
|---|
| 2026.08.26 | ₩3,904 | ₩4,065 | ₩3,555 | ₩3,622 | -7.22% | 1.3만 |
|---|
| 2026.08.25 | ₩4,065 | ₩4,065 | ₩3,568 | ₩3,823 | -5.94% | 7천 |
|---|
| 2026.08.24 | ₩3,877 | ₩4,051 | ₩3,716 | ₩4,024 | +3.81% | 5.1천 |
|---|
| 2026.08.21 | ₩3,837 | ₩4,158 | ₩3,756 | ₩3,769 | -1.75% | 2.7천 |
|---|
| 2026.08.20 | ₩3,971 | ₩4,024 | ₩3,702 | ₩3,702 | -6.76% | 4.3천 |
|---|
| 2026.08.19 | ₩3,662 | ₩3,930 | ₩3,662 | ₩3,930 | +7.33% | 2.4천 |
|---|
| 2026.08.18 | ₩3,582 | ₩3,823 | ₩3,582 | ₩3,823 | +6.74% | 2만 |
|---|
| 2026.08.17 | ₩3,702 | ₩3,837 | ₩3,488 | ₩3,541 | -4.35% | 2만 |
|---|
| 2026.08.14 | ₩3,622 | ₩3,702 | ₩3,609 | ₩3,702 | +2.22% | 3.1천 |
|---|
| 2026.08.13 | ₩3,609 | ₩3,850 | ₩3,555 | ₩3,649 | +1.12% | 4.9천 |
|---|
| 2026.08.12 | ₩3,649 | ₩4,024 | ₩3,609 | ₩3,609 | -1.10% | 1.1만 |
|---|
| 2026.08.11 | ₩3,662 | ₩3,823 | ₩3,662 | ₩3,729 | +1.83% | 4.6천 |
|---|
| 2026.08.10 | ₩3,568 | ₩3,823 | ₩3,568 | ₩3,635 | +1.88% | 8.7천 |
|---|
| 2026.08.07 | ₩3,823 | ₩3,823 | ₩3,635 | ₩3,635 | -4.91% | 6.7천 |
|---|
| 2026.08.06 | ₩3,810 | ₩3,863 | ₩3,635 | ₩3,743 | -1.76% | 1.6만 |
|---|
| 2026.08.05 | ₩3,783 | ₩3,984 | ₩3,649 | ₩3,649 | -3.55% | 4.6천 |
|---|
| 2026.08.04 | ₩3,769 | ₩3,783 | ₩3,635 | ₩3,702 | -1.78% | 4천 |
|---|
| 2026.08.03 | ₩3,729 | ₩3,863 | ₩3,528 | ₩3,568 | -4.32% | 5.1천 |
|---|
| 2026.07.31 | ₩3,662 | ₩3,783 | ₩3,555 | ₩3,783 | +3.30% | 9.7천 |
|---|
| 2026.07.30 | ₩3,689 | ₩3,716 | ₩3,595 | ₩3,622 | -1.82% | 7.1천 |
|---|
| 2026.07.29 | ₩3,769 | ₩3,877 | ₩3,689 | ₩3,689 | -2.14% | 5.8천 |
|---|
| 2026.07.28 | ₩3,810 | ₩3,904 | ₩3,769 | ₩3,769 | -1.06% | 1.6만 |
|---|
| 2026.07.27 | ₩3,850 | ₩3,917 | ₩3,783 | ₩3,783 | -1.74% | 5천 |
|---|
| 2026.07.24 | ₩3,837 | ₩4,078 | ₩3,783 | ₩3,783 | -1.40% | 2.7천 |
|---|
| 2026.07.23 | ₩3,783 | ₩4,078 | ₩3,783 | ₩3,837 | +1.42% | 8천 |
|---|
| 2026.07.22 | ₩3,890 | ₩4,011 | ₩3,783 | ₩3,823 | -1.72% | 1.5만 |
|---|
| 2026.07.21 | ₩3,837 | ₩4,051 | ₩3,837 | ₩3,917 | +2.10% | 8.6천 |
|---|
| 2026.07.20 | ₩3,904 | ₩4,105 | ₩3,796 | ₩3,796 | -2.75% | 2.8만 |
|---|
| 2026.07.17 | ₩3,998 | ₩4,172 | ₩3,890 | ₩3,890 | -2.68% | 6.2천 |
|---|
| 2026.07.16 | ₩4,118 | ₩4,118 | ₩3,890 | ₩3,998 | -2.93% | 7.4천 |
|---|
| 2026.07.15 | ₩4,078 | ₩4,078 | ₩3,904 | ₩3,904 | -4.28% | 8.5천 |
|---|
| 2026.07.14 | ₩4,132 | ₩4,172 | ₩3,890 | ₩4,091 | -0.97% | 8.9천 |
|---|
| 2026.07.13 | ₩4,266 | ₩4,266 | ₩3,998 | ₩4,158 | -2.52% | 1.3만 |
|---|
| 2026.07.10 | ₩3,904 | ₩4,145 | ₩3,756 | ₩4,145 | +6.19% | 7.4천 |
|---|
| 2026.07.09 | ₩4,024 | ₩4,065 | ₩3,796 | ₩4,065 | +1.00% | 1.1만 |
|---|
| 2026.07.08 | ₩3,743 | ₩4,091 | ₩3,689 | ₩4,038 | +7.89% | 22.2만 |
|---|
| 2026.07.07 | ₩4,226 | ₩4,387 | ₩3,998 | ₩4,239 | +0.32% | 1.5만 |
|---|
| 2026.07.06 | ₩4,360 | ₩4,400 | ₩4,226 | ₩4,239 | -2.77% | 1.4만 |
|---|
| 2026.07.02 | ₩4,319 | ₩4,413 | ₩4,252 | ₩4,413 | +2.17% | 5.1천 |
|---|
| 2026.07.01 | ₩4,185 | ₩4,266 | ₩4,145 | ₩4,252 | +1.60% | 1.5만 |
|---|
| 2026.06.30 | ₩4,105 | ₩4,360 | ₩4,105 | ₩4,185 | +1.96% | 6.4천 |
|---|
| 2026.06.29 | ₩4,360 | ₩4,360 | ₩4,105 | ₩4,158 | -4.62% | 1.1만 |
|---|
| 2026.06.26 | ₩4,118 | ₩4,413 | ₩4,118 | ₩4,252 | +3.26% | 6천 |
|---|
| 2026.06.25 | ₩4,440 | ₩4,440 | ₩3,998 | ₩4,185 | -5.74% | 2만 |
|---|
| 2026.06.24 | ₩4,293 | ₩4,682 | ₩4,158 | ₩4,521 | +5.31% | 2.4만 |
|---|
| 2026.06.23 | ₩4,333 | ₩4,628 | ₩4,333 | ₩4,373 | +0.93% | 7.4만 |
|---|
| 2026.06.22 | ₩4,306 | ₩4,521 | ₩4,226 | ₩4,346 | +0.93% | 1.2만 |
|---|
| 2026.06.18 | ₩4,051 | ₩4,454 | ₩4,051 | ₩4,239 | +4.64% | 7.9천 |
|---|
| 2026.06.17 | ₩4,091 | ₩4,480 | ₩4,011 | ₩4,051 | -0.98% | 1.3만 |
|---|
| 2026.06.16 | ₩4,293 | ₩4,293 | ₩4,091 | ₩4,091 | -4.69% | 1.1만 |
|---|
| 2026.06.15 | ₩4,561 | ₩4,561 | ₩4,306 | ₩4,360 | -4.41% | 2만 |
|---|
| 2026.06.12 | ₩4,561 | ₩4,829 | ₩4,521 | ₩4,521 | -0.88% | 5.1만 |
|---|
| 2026.06.11 | ₩4,319 | ₩4,668 | ₩4,319 | ₩4,655 | +7.76% | 5.8천 |
|---|
| 2026.06.10 | ₩4,293 | ₩4,413 | ₩4,279 | ₩4,400 | +2.50% | 4.9천 |
|---|
| 2026.06.09 | ₩4,319 | ₩4,467 | ₩4,293 | ₩4,306 | -0.31% | 8.3천 |
|---|
| 2026.06.08 | ₩4,293 | ₩4,387 | ₩4,011 | ₩4,360 | +1.56% | 1.3만 |
|---|
| 2026.06.05 | ₩4,548 | ₩4,668 | ₩4,212 | ₩4,333 | -4.72% | 6.7천 |
|---|
| 2026.06.04 | ₩4,360 | ₩4,507 | ₩4,266 | ₩4,507 | +3.38% | 2.1만 |
|---|
| 2026.06.03 | ₩4,534 | ₩4,574 | ₩4,346 | ₩4,400 | -2.96% | 2만 |
|---|
| 2026.06.02 | ₩4,574 | ₩4,574 | ₩4,400 | ₩4,548 | -0.59% | 2.2만 |
|---|
| 2026.06.01 | ₩5,057 | ₩5,057 | ₩4,615 | ₩4,668 | -7.69% | 5.1만 |
|---|
| 2026.05.29 | ₩4,829 | ₩5,299 | ₩4,641 | ₩5,071 | +5.00% | 10.7만 |
|---|
| 2026.05.28 | ₩4,521 | ₩5,218 | ₩4,266 | ₩4,816 | +6.53% | 9.6만 |
|---|
| 2026.05.27 | ₩4,427 | ₩4,521 | ₩4,051 | ₩4,521 | +2.12% | 9.6만 |
|---|
| 2026.05.26 | ₩4,293 | ₩4,521 | ₩4,145 | ₩4,239 | -1.25% | 6.2만 |
|---|
| 2026.05.22 | ₩3,917 | ₩4,105 | ₩3,850 | ₩4,105 | +4.79% | 5.5만 |
|---|
| 2026.05.21 | ₩3,676 | ₩3,837 | ₩3,541 | ₩3,837 | +4.38% | 9.1천 |
|---|
| 2026.05.20 | ₩3,528 | ₩3,850 | ₩3,515 | ₩3,689 | +4.56% | 6.2만 |
|---|
| 2026.05.19 | ₩3,689 | ₩3,796 | ₩3,380 | ₩3,528 | -4.36% | 148.3만 |
|---|
| 2026.05.18 | ₩3,984 | ₩4,065 | ₩3,662 | ₩3,756 | -5.72% | 2.8만 |
|---|
| 2026.05.15 | ₩4,065 | ₩4,065 | ₩3,944 | ₩3,998 | -1.65% | 5.4천 |
|---|
| 2026.05.14 | ₩4,158 | ₩4,199 | ₩4,024 | ₩4,105 | -1.29% | 1.3만 |
|---|
| 2026.05.13 | ₩4,185 | ₩4,400 | ₩4,118 | ₩4,199 | +0.32% | 1.6만 |
|---|
| 2026.05.12 | ₩4,051 | ₩4,172 | ₩4,024 | ₩4,172 | +2.98% | 2.3만 |
|---|
| 2026.05.11 | ₩4,024 | ₩4,145 | ₩3,957 | ₩3,998 | -0.67% | 9.1천 |
|---|
| 2026.05.08 | ₩4,212 | ₩4,266 | ₩4,024 | ₩4,118 | -2.23% | 1.3만 |
|---|
| 2026.05.07 | ₩4,413 | ₩4,480 | ₩4,158 | ₩4,158 | -5.78% | 1.4만 |
|---|
| 2026.05.06 | ₩4,065 | ₩4,628 | ₩3,998 | ₩4,494 | +10.56% | 7.2만 |
|---|
| 2026.05.05 | ₩3,998 | ₩4,118 | ₩3,998 | ₩4,078 | +2.01% | 9.7천 |
|---|
| 2026.05.04 | ₩4,158 | ₩4,158 | ₩3,930 | ₩4,078 | -1.94% | 2.9만 |
|---|
| 2026.05.01 | ₩3,769 | ₩3,917 | ₩3,662 | ₩3,837 | +1.78% | 1.4만 |
|---|
| 2026.04.30 | ₩4,145 | ₩4,145 | ₩3,501 | ₩3,689 | -11.00% | 7.8만 |
|---|
| 2026.04.29 | ₩3,622 | ₩4,252 | ₩3,622 | ₩4,118 | +13.70% | 6.8만 |
|---|
| 2026.04.28 | ₩3,219 | ₩3,796 | ₩3,206 | ₩3,528 | +9.58% | 11.7만 |
|---|
| 2026.04.27 | ₩3,085 | ₩3,206 | ₩2,991 | ₩2,991 | -3.04% | 4.8천 |
|---|
| 2026.04.24 | ₩3,085 | ₩3,085 | ₩2,951 | ₩3,045 | -1.30% | 1.1만 |
|---|
| 2026.04.23 | ₩3,112 | ₩3,152 | ₩3,085 | ₩3,085 | -0.86% | 3.6천 |
|---|
| 2026.04.22 | ₩3,179 | ₩3,193 | ₩3,005 | ₩3,005 | -5.49% | 8.8천 |
|---|
| 2026.04.21 | ₩3,018 | ₩3,193 | ₩3,018 | ₩3,112 | +3.11% | 2.1만 |
|---|
| 2026.04.20 | ₩3,233 | ₩3,313 | ₩3,126 | ₩3,126 | -3.32% | 2.9만 |
|---|
| 2026.04.17 | ₩3,206 | ₩3,300 | ₩3,152 | ₩3,287 | +2.51% | 7.9천 |
|---|
| 2026.04.16 | ₩3,166 | ₩3,367 | ₩3,152 | ₩3,206 | +1.27% | 6.3천 |
|---|
| 2026.04.15 | ₩3,260 | ₩3,260 | ₩3,126 | ₩3,193 | -2.06% | 1.3만 |
|---|
| 2026.04.14 | ₩3,179 | ₩3,327 | ₩3,152 | ₩3,193 | +0.42% | 1.9만 |
|---|
| 2026.04.13 | ₩3,085 | ₩3,219 | ₩3,032 | ₩3,099 | +0.43% | 1.2만 |
|---|
| 2026.04.10 | ₩3,099 | ₩3,152 | ₩3,072 | ₩3,072 | -0.87% | 6천 |
|---|
| 2026.04.09 | ₩3,085 | ₩3,085 | ₩3,045 | ₩3,059 | -0.87% | 4.6천 |
|---|
| 2026.04.08 | ₩3,018 | ₩3,085 | ₩3,018 | ₩3,085 | +2.22% | 2.1만 |
|---|
| 2026.04.07 | ₩3,072 | ₩3,072 | ₩2,951 | ₩3,045 | -0.87% | 1.6만 |
|---|
| 2026.04.06 | ₩2,965 | ₩3,139 | ₩2,965 | ₩3,018 | +1.81% | 4.2천 |
|---|
| 2026.04.02 | ₩3,072 | ₩3,099 | ₩2,924 | ₩2,965 | -3.49% | 1.2만 |
|---|
| 2026.04.01 | ₩3,126 | ₩3,206 | ₩2,884 | ₩2,924 | -6.44% | 4.3만 |
|---|
| 2026.03.31 | ₩3,112 | ₩3,126 | ₩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 | ₩3,112 | ₩3,394 | ₩3,085 | ₩3,179 | +2.16% | 6.7천 |
|---|
| 2026.03.26 | ₩3,501 | ₩3,595 | ₩3,085 | ₩3,126 | -10.73% | 3.5만 |
|---|
| 2026.03.25 | ₩3,313 | ₩3,394 | ₩3,166 | ₩3,193 | -3.64% | 9.6천 |
|---|
| 2026.03.24 | ₩3,085 | ₩3,287 | ₩3,059 | ₩3,246 | +5.22% | 3.3만 |
|---|
| 2026.03.23 | ₩3,474 | ₩3,541 | ₩3,059 | ₩3,112 | -10.42% | 7.1만 |
|---|
| 2026.03.20 | ₩3,407 | ₩3,609 | ₩3,407 | ₩3,555 | +4.33% | 9.1천 |
|---|
| 2026.03.19 | ₩3,555 | ₩3,635 | ₩3,434 | ₩3,635 | +2.26% | 6.4천 |
|---|
| 2026.03.18 | ₩3,595 | ₩3,689 | ₩3,448 | ₩3,515 | -2.24% | 9.7천 |
|---|
| 2026.03.17 | ₩3,555 | ₩3,702 | ₩3,555 | ₩3,635 | +2.26% | 1.3만 |
|---|
| 2026.03.16 | ₩3,434 | ₩3,622 | ₩3,434 | ₩3,528 | +2.73% | 1.2만 |
|---|
| 2026.03.13 | ₩3,622 | ₩3,622 | ₩3,501 | ₩3,582 | -1.11% | 7.4천 |
|---|
| 2026.03.12 | ₩3,662 | ₩3,676 | ₩3,434 | ₩3,568 | -2.56% | 1만 |
|---|
| 2026.03.11 | ₩3,555 | ₩3,635 | ₩3,515 | ₩3,541 | -0.38% | 2.4천 |
|---|
| 2026.03.10 | ₩3,541 | ₩3,702 | ₩3,541 | ₩3,582 | +1.14% | 5.5천 |
|---|
| 2026.03.09 | ₩3,622 | ₩3,689 | ₩3,434 | ₩3,541 | -2.22% | 2.2만 |
|---|
| 2026.03.06 | ₩3,622 | ₩3,662 | ₩3,434 | ₩3,555 | -1.85% | 9.5천 |
|---|
| 2026.03.05 | ₩3,810 | ₩3,877 | ₩3,622 | ₩3,635 | -4.58% | 8.2천 |
|---|
| 2026.03.04 | ₩3,823 | ₩3,944 | ₩3,689 | ₩3,769 | -1.40% | 7천 |
|---|
| 2026.03.03 | ₩3,850 | ₩3,944 | ₩3,756 | ₩3,769 | -2.09% | 7.1천 |
|---|
| 2026.03.02 | ₩3,676 | ₩4,051 | ₩3,622 | ₩3,837 | +4.38% | 1만 |
|---|
| 2026.02.27 | ₩3,676 | ₩3,890 | ₩3,676 | ₩3,796 | +3.28% | 8.2천 |
|---|
| 2026.02.26 | ₩3,743 | ₩3,917 | ₩3,689 | ₩3,863 | +3.23% | 1.5만 |
|---|
| 2026.02.25 | ₩3,783 | ₩3,783 | ₩3,662 | ₩3,702 | -2.13% | 6.2천 |
|---|
| 2026.02.24 | ₩3,877 | ₩3,877 | ₩3,622 | ₩3,689 | -4.84% | 1.3만 |
|---|
| 2026.02.23 | ₩3,837 | ₩4,011 | ₩3,823 | ₩3,890 | +1.40% | 2만 |
|---|
| 2026.02.20 | ₩3,783 | ₩3,944 | ₩3,783 | ₩3,890 | +2.84% | 5.7천 |
|---|
| 2026.02.19 | ₩3,769 | ₩3,823 | ₩3,756 | ₩3,783 | +0.36% | 7.2천 |
|---|
| 2026.02.18 | ₩3,769 | ₩4,132 | ₩3,756 | ₩3,810 | +1.07% | 1.5만 |
|---|
| 2026.02.17 | ₩3,984 | ₩3,984 | ₩3,743 | ₩3,769 | -5.39% | 1.7만 |
|---|
| 2026.02.13 | ₩4,065 | ₩4,239 | ₩3,904 | ₩3,930 | -3.30% | 2.4천 |
|---|
| 2026.02.12 | ₩3,957 | ₩4,105 | ₩3,823 | ₩3,917 | -1.02% | 2.3만 |
|---|
| 2026.02.11 | ₩4,158 | ₩4,158 | ₩3,944 | ₩3,957 | -4.84% | 7.8천 |
|---|
| 2026.02.10 | ₩4,118 | ₩4,252 | ₩4,091 | ₩4,091 | -0.65% | 6.8천 |
|---|
| 2026.02.09 | ₩4,091 | ₩4,293 | ₩4,011 | ₩4,051 | -0.98% | 2.6만 |
|---|
| 2026.02.06 | ₩3,917 | ₩4,011 | ₩3,917 | ₩3,998 | +2.05% | 4.9천 |
|---|
| 2026.02.05 | ₩4,051 | ₩4,118 | ₩3,890 | ₩3,917 | -3.31% | 2.3만 |
|---|
| 2026.02.04 | ₩4,185 | ₩4,239 | ₩4,105 | ₩4,118 | -1.60% | 1.1만 |
|---|
| 2026.02.03 | ₩4,038 | ₩4,266 | ₩4,011 | ₩4,078 | +1.00% | 1.4만 |
|---|
| 2026.02.02 | ₩4,145 | ₩4,172 | ₩4,024 | ₩4,038 | -2.59% | 1.5만 |
|---|
| 2026.01.30 | ₩4,145 | ₩4,252 | ₩4,024 | ₩4,172 | +0.65% | 1.2만 |
|---|
| 2026.01.29 | ₩4,132 | ₩4,266 | ₩4,091 | ₩4,252 | +2.92% | 8.4천 |
|---|
| 2026.01.28 | ₩3,957 | ₩4,252 | ₩3,944 | ₩4,038 | +2.03% | 1.9만 |
|---|
| 2026.01.27 | ₩4,065 | ₩4,252 | ₩3,930 | ₩4,091 | +0.66% | 1.2만 |
|---|
| 2026.01.26 | ₩4,158 | ₩4,252 | ₩3,904 | ₩4,132 | -0.65% | 1.1만 |
|---|
| 2026.01.23 | ₩3,971 | ₩4,185 | ₩3,944 | ₩4,158 | +4.73% | 5.2만 |
|---|
| 2026.01.22 | ₩3,904 | ₩3,984 | ₩3,837 | ₩3,971 | +1.72% | 6.9천 |
|---|
| 2026.01.21 | ₩3,823 | ₩3,984 | ₩3,783 | ₩3,823 | 0.00% | 8.3천 |
|---|
| 2026.01.20 | ₩3,810 | ₩3,984 | ₩3,796 | ₩3,796 | -0.35% | 6.2천 |
|---|
| 2026.01.16 | ₩3,904 | ₩4,132 | ₩3,622 | ₩3,863 | -1.03% | 4.9만 |
|---|
| 2026.01.15 | ₩3,904 | ₩3,904 | ₩3,796 | ₩3,863 | -1.03% | 7.8천 |
|---|
| 2026.01.14 | ₩3,850 | ₩4,011 | ₩3,796 | ₩3,850 | 0.00% | 2.8만 |
|---|
| 2026.01.13 | ₩3,904 | ₩4,011 | ₩3,783 | ₩3,850 | -1.37% | 3만 |
|---|
| 2026.01.12 | ₩3,971 | ₩3,971 | ₩3,837 | ₩3,837 | -3.38% | 8천 |
|---|
| 2026.01.09 | ₩3,957 | ₩3,984 | ₩3,890 | ₩3,917 | -1.02% | 6천 |
|---|
| 2026.01.08 | ₩3,890 | ₩4,011 | ₩3,890 | ₩3,998 | +2.76% | 1.6만 |
|---|
| 2026.01.07 | ₩3,930 | ₩3,998 | ₩3,823 | ₩3,904 | -0.68% | 8.6천 |
|---|
| 2026.01.06 | ₩3,796 | ₩3,944 | ₩3,716 | ₩3,930 | +3.53% | 6.3천 |
|---|
| 2026.01.05 | ₩3,702 | ₩4,011 | ₩3,702 | ₩3,863 | +4.35% | 2.5만 |
|---|
| 2026.01.02 | ₩3,702 | ₩3,971 | ₩3,635 | ₩3,756 | +1.45% | 2.6만 |
|---|
| 2025.12.31 | ₩3,877 | ₩3,998 | ₩3,702 | ₩3,716 | -4.15% | 3.2만 |
|---|
| 2025.12.30 | ₩3,863 | ₩4,105 | ₩3,850 | ₩3,850 | -0.35% | 3.4만 |
|---|
| 2025.12.29 | ₩3,837 | ₩4,158 | ₩3,837 | ₩3,917 | +2.10% | 6.2만 |
|---|
| 2025.12.26 | ₩3,863 | ₩3,971 | ₩3,769 | ₩3,890 | +0.69% | 1.8만 |
|---|
| 2025.12.24 | ₩4,024 | ₩4,065 | ₩3,890 | ₩3,930 | -2.33% | 4.8천 |
|---|
| 2025.12.23 | ₩4,024 | ₩4,024 | ₩3,823 | ₩4,024 | 0.00% | 4.6만 |
|---|
| 2025.12.22 | ₩4,132 | ₩4,145 | ₩3,863 | ₩3,863 | -6.49% | 2.2만 |
|---|
| 2025.12.19 | ₩3,971 | ₩4,158 | ₩3,930 | ₩4,078 | +2.70% | 2만 |
|---|
| 2025.12.18 | ₩4,011 | ₩4,118 | ₩3,890 | ₩3,971 | -1.00% | 1.6만 |
|---|
| 2025.12.17 | ₩4,051 | ₩4,158 | ₩3,850 | ₩3,998 | -1.32% | 2.1만 |
|---|
| 2025.12.16 | ₩4,199 | ₩4,252 | ₩4,038 | ₩4,038 | -3.83% | 2.3만 |
|---|
| 2025.12.15 | ₩4,319 | ₩4,507 | ₩4,252 | ₩4,266 | -1.24% | 3.6만 |
|---|
| 2025.12.12 | ₩4,279 | ₩4,440 | ₩4,212 | ₩4,440 | +3.76% | 1.1만 |
|---|
| 2025.12.11 | ₩4,373 | ₩4,413 | ₩4,239 | ₩4,333 | -0.92% | 1.5만 |
|---|
| 2025.12.10 | ₩4,427 | ₩4,467 | ₩4,239 | ₩4,440 | +0.30% | 5.1만 |
|---|
| 2025.12.09 | ₩4,454 | ₩4,507 | ₩4,346 | ₩4,360 | -2.11% | 3.1만 |
|---|
| 2025.12.08 | ₩4,279 | ₩4,601 | ₩4,239 | ₩4,454 | +4.08% | 4.3만 |
|---|
| 2025.12.05 | ₩4,521 | ₩4,534 | ₩4,360 | ₩4,534 | +0.30% | 6.4천 |
|---|
| 2025.12.04 | ₩4,427 | ₩4,548 | ₩4,293 | ₩4,373 | -1.21% | 1.4만 |
|---|
| 2025.12.03 | ₩4,534 | ₩4,548 | ₩4,239 | ₩4,319 | -4.73% | 1.5만 |
|---|
| 2025.12.02 | ₩4,534 | ₩4,561 | ₩4,185 | ₩4,293 | -5.33% | 2.1만 |
|---|
| 2025.12.01 | ₩4,561 | ₩4,695 | ₩4,185 | ₩4,480 | -1.76% | 3.9만 |
|---|
| 2025.11.28 | ₩4,561 | ₩4,776 | ₩4,561 | ₩4,655 | +2.06% | 9.7천 |
|---|
| 2025.11.26 | ₩4,749 | ₩4,802 | ₩4,507 | ₩4,628 | -2.54% | 2만 |
|---|
| 2025.11.25 | ₩4,695 | ₩5,178 | ₩4,534 | ₩4,762 | +1.43% | 8.3만 |
|---|
| 2025.11.24 | ₩4,601 | ₩4,695 | ₩4,427 | ₩4,695 | +2.04% | 5.2만 |
|---|
| 2025.11.21 | ₩4,293 | ₩4,655 | ₩4,293 | ₩4,360 | +1.56% | 1.9만 |
|---|
| 2025.11.20 | ₩4,480 | ₩4,735 | ₩4,319 | ₩4,534 | +1.20% | 2.5만 |
|---|
| 2025.11.19 | ₩4,615 | ₩4,615 | ₩4,212 | ₩4,467 | -3.20% | 4.2만 |
|---|
| 2025.11.18 | ₩4,507 | ₩4,507 | ₩4,212 | ₩4,306 | -4.46% | 1.8만 |
|---|
| 2025.11.17 | ₩4,413 | ₩4,615 | ₩4,360 | ₩4,548 | +3.04% | 3.1만 |
|---|
| 2025.11.14 | ₩4,561 | ₩4,628 | ₩4,333 | ₩4,333 | -5.00% | 3.1만 |
|---|
| 2025.11.13 | ₩4,628 | ₩4,695 | ₩4,588 | ₩4,655 | +0.58% | 2.9만 |
|---|
| 2025.11.12 | ₩4,561 | ₩4,668 | ₩4,507 | ₩4,668 | +2.35% | 9.9천 |
|---|
| 2025.11.11 | ₩4,641 | ₩4,722 | ₩4,440 | ₩4,480 | -3.47% | 1.2만 |
|---|
| 2025.11.10 | ₩4,480 | ₩4,682 | ₩4,387 | ₩4,615 | +2.99% | 2.5만 |
|---|
| 2025.11.07 | ₩4,467 | ₩4,601 | ₩4,158 | ₩4,387 | -1.80% | 3.6만 |
|---|
| 2025.11.06 | ₩4,682 | ₩4,682 | ₩4,440 | ₩4,467 | -4.58% | 6.5천 |
|---|
| 2025.11.05 | ₩4,561 | ₩4,695 | ₩4,480 | ₩4,668 | +2.35% | 1.1만 |
|---|
| 2025.11.04 | ₩4,574 | ₩4,749 | ₩4,427 | ₩4,427 | -3.23% | 1.7만 |
|---|
| 2025.11.03 | ₩4,776 | ₩4,776 | ₩4,494 | ₩4,655 | -2.53% | 2.3만 |
|---|
| 2025.10.31 | ₩4,561 | ₩4,776 | ₩4,480 | ₩4,655 | +2.06% | 2.9만 |
|---|
| 2025.10.30 | ₩4,749 | ₩5,030 | ₩4,628 | ₩4,628 | -2.54% | 3.3만 |
|---|
| 2025.10.29 | ₩4,896 | ₩5,057 | ₩4,695 | ₩4,695 | -4.11% | 2.8만 |
|---|
| 2025.10.28 | ₩4,923 | ₩5,205 | ₩4,896 | ₩4,937 | +0.27% | 2.1만 |
|---|
| 2025.10.27 | ₩5,178 | ₩5,232 | ₩4,883 | ₩5,044 | -2.59% | 4.8만 |
|---|
| 2025.10.24 | ₩4,856 | ₩5,084 | ₩4,856 | ₩4,990 | +2.76% | 1.6만 |
|---|
| 2025.10.23 | ₩4,937 | ₩4,990 | ₩4,762 | ₩4,910 | -0.54% | 2.7만 |
|---|
| 2025.10.22 | ₩5,071 | ₩5,071 | ₩4,708 | ₩4,963 | -2.12% | 2.8만 |
|---|
| 2025.10.21 | ₩5,057 | ₩5,165 | ₩4,883 | ₩4,896 | -3.18% | 1만 |
|---|
| 2025.10.20 | ₩5,004 | ₩5,138 | ₩4,896 | ₩5,017 | +0.27% | 4.7만 |
|---|
| 2025.10.17 | ₩5,124 | ₩5,191 | ₩4,977 | ₩5,004 | -2.36% | 1.1만 |
|---|
| 2025.10.16 | ₩5,366 | ₩5,460 | ₩5,098 | ₩5,124 | -4.50% | 1.2만 |
|---|
| 2025.10.15 | ₩5,433 | ₩5,487 | ₩5,124 | ₩5,151 | -5.19% | 2.9만 |
|---|
| 2025.10.14 | ₩5,017 | ₩5,393 | ₩5,017 | ₩5,393 | +7.49% | 1.2만 |
|---|
| 2025.10.13 | ₩5,218 | ₩5,554 | ₩4,963 | ₩5,165 | -1.03% | 2만 |
|---|
| 2025.10.10 | ₩5,527 | ₩5,580 | ₩5,030 | ₩5,245 | -5.10% | 1.9만 |
|---|