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 | ₩2,948 | ₩3,042 | ₩2,948 | ₩2,975 | +0.91% | 9.7천 |
| 2026.10.08 | ₩3,095 | ₩3,095 | ₩2,908 | ₩2,961 | -4.33% | 1.8만 |
| 2026.10.07 | ₩3,055 | ₩3,176 | ₩2,894 | ₩2,961 | -3.07% | 2.4만 |
| 2026.10.06 | ₩3,095 | ₩3,216 | ₩3,028 | ₩3,069 | -0.87% | 2.3만 |
| 2026.10.05 | ₩3,162 | ₩3,162 | ₩3,069 | ₩3,109 | -1.69% | 2만 |
| 2026.10.02 | ₩3,095 | ₩3,176 | ₩3,095 | ₩3,176 | +2.60% | 3.1천 |
| 2026.10.01 | ₩3,109 | ₩3,203 | ₩3,109 | ₩3,149 | +1.29% | 7.6천 |
| 2026.09.30 | ₩3,162 | ₩3,216 | ₩3,082 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,149 |
| -0.42% |
| 4.1만 |
| 2026.09.29 | ₩3,229 | ₩3,350 | ₩3,162 | ₩3,162 | -2.07% | 1.2만 |
|---|
| 2026.09.28 | ₩3,350 | ₩3,350 | ₩3,229 | ₩3,256 | -2.80% | 1.3만 |
|---|
| 2026.09.25 | ₩3,337 | ₩3,484 | ₩3,337 | ₩3,484 | +4.42% | 9.9천 |
|---|
| 2026.09.24 | ₩3,430 | ₩3,471 | ₩3,270 | ₩3,377 | -1.56% | 1.1만 |
|---|
| 2026.09.23 | ₩3,390 | ₩3,444 | ₩3,283 | ₩3,430 | +1.19% | 1.3만 |
|---|
| 2026.09.22 | ₩3,323 | ₩3,484 | ₩3,243 | ₩3,256 | -2.02% | 1만 |
|---|
| 2026.09.21 | ₩3,390 | ₩3,457 | ₩3,283 | ₩3,323 | -1.98% | 1.7만 |
|---|
| 2026.09.18 | ₩3,350 | ₩3,363 | ₩3,270 | ₩3,337 | -0.40% | 2.8천 |
|---|
| 2026.09.17 | ₩3,524 | ₩3,524 | ₩3,256 | ₩3,390 | -3.80% | 1.2만 |
|---|
| 2026.09.16 | ₩3,377 | ₩3,404 | ₩3,323 | ₩3,323 | -1.59% | 4.3천 |
|---|
| 2026.09.15 | ₩3,350 | ₩3,417 | ₩3,283 | ₩3,377 | +0.80% | 2.9만 |
|---|
| 2026.09.14 | ₩3,377 | ₩3,377 | ₩3,256 | ₩3,256 | -3.57% | 2.1만 |
|---|
| 2026.09.11 | ₩3,457 | ₩3,511 | ₩3,350 | ₩3,363 | -2.71% | 9.5천 |
|---|
| 2026.09.10 | ₩3,390 | ₩3,524 | ₩3,377 | ₩3,444 | +1.58% | 8천 |
|---|
| 2026.09.09 | ₩3,471 | ₩3,471 | ₩3,390 | ₩3,417 | -1.54% | 7.7천 |
|---|
| 2026.09.08 | ₩3,725 | ₩3,725 | ₩3,417 | ₩3,471 | -6.83% | 2만 |
|---|
| 2026.09.04 | ₩3,645 | ₩3,645 | ₩3,417 | ₩3,578 | -1.84% | 2.8만 |
|---|
| 2026.09.03 | ₩3,551 | ₩3,685 | ₩3,484 | ₩3,605 | +1.51% | 2.2만 |
|---|
| 2026.09.02 | ₩3,752 | ₩3,752 | ₩3,444 | ₩3,672 | -2.14% | 2.8만 |
|---|
| 2026.09.01 | ₩3,873 | ₩3,873 | ₩3,484 | ₩3,698 | -4.50% | 6.9만 |
|---|
| 2026.08.31 | ₩3,886 | ₩3,899 | ₩3,417 | ₩3,752 | -3.45% | 21.4만 |
|---|
| 2026.08.28 | ₩3,430 | ₩3,645 | ₩3,430 | ₩3,484 | +1.56% | 4.8만 |
|---|
| 2026.08.27 | ₩3,819 | ₩3,819 | ₩3,698 | ₩3,698 | -3.16% | 2.3천 |
|---|
| 2026.08.26 | ₩3,899 | ₩4,060 | ₩3,551 | ₩3,618 | -7.22% | 1.3만 |
|---|
| 2026.08.25 | ₩4,060 | ₩4,060 | ₩3,564 | ₩3,819 | -5.94% | 7천 |
|---|
| 2026.08.24 | ₩3,873 | ₩4,047 | ₩3,712 | ₩4,020 | +3.81% | 5.1천 |
|---|
| 2026.08.21 | ₩3,832 | ₩4,154 | ₩3,752 | ₩3,765 | -1.75% | 2.7천 |
|---|
| 2026.08.20 | ₩3,966 | ₩4,020 | ₩3,698 | ₩3,698 | -6.76% | 4.3천 |
|---|
| 2026.08.19 | ₩3,658 | ₩3,926 | ₩3,658 | ₩3,926 | +7.33% | 2.4천 |
|---|
| 2026.08.18 | ₩3,578 | ₩3,819 | ₩3,578 | ₩3,819 | +6.74% | 2만 |
|---|
| 2026.08.17 | ₩3,698 | ₩3,832 | ₩3,484 | ₩3,538 | -4.35% | 2만 |
|---|
| 2026.08.14 | ₩3,618 | ₩3,698 | ₩3,605 | ₩3,698 | +2.22% | 3.1천 |
|---|
| 2026.08.13 | ₩3,605 | ₩3,846 | ₩3,551 | ₩3,645 | +1.12% | 4.9천 |
|---|
| 2026.08.12 | ₩3,645 | ₩4,020 | ₩3,605 | ₩3,605 | -1.10% | 1.1만 |
|---|
| 2026.08.11 | ₩3,658 | ₩3,819 | ₩3,658 | ₩3,725 | +1.83% | 4.6천 |
|---|
| 2026.08.10 | ₩3,564 | ₩3,819 | ₩3,564 | ₩3,631 | +1.88% | 8.7천 |
|---|
| 2026.08.07 | ₩3,819 | ₩3,819 | ₩3,631 | ₩3,631 | -4.91% | 6.7천 |
|---|
| 2026.08.06 | ₩3,806 | ₩3,859 | ₩3,631 | ₩3,739 | -1.76% | 1.6만 |
|---|
| 2026.08.05 | ₩3,779 | ₩3,980 | ₩3,645 | ₩3,645 | -3.55% | 4.6천 |
|---|
| 2026.08.04 | ₩3,765 | ₩3,779 | ₩3,631 | ₩3,698 | -1.78% | 4천 |
|---|
| 2026.08.03 | ₩3,725 | ₩3,859 | ₩3,524 | ₩3,564 | -4.32% | 5.1천 |
|---|
| 2026.07.31 | ₩3,658 | ₩3,779 | ₩3,551 | ₩3,779 | +3.30% | 9.7천 |
|---|
| 2026.07.30 | ₩3,685 | ₩3,712 | ₩3,591 | ₩3,618 | -1.82% | 7.1천 |
|---|
| 2026.07.29 | ₩3,765 | ₩3,873 | ₩3,685 | ₩3,685 | -2.14% | 5.8천 |
|---|
| 2026.07.28 | ₩3,806 | ₩3,899 | ₩3,765 | ₩3,765 | -1.06% | 1.6만 |
|---|
| 2026.07.27 | ₩3,846 | ₩3,913 | ₩3,779 | ₩3,779 | -1.74% | 5천 |
|---|
| 2026.07.24 | ₩3,832 | ₩4,074 | ₩3,779 | ₩3,779 | -1.40% | 2.7천 |
|---|
| 2026.07.23 | ₩3,779 | ₩4,074 | ₩3,779 | ₩3,832 | +1.42% | 8천 |
|---|
| 2026.07.22 | ₩3,886 | ₩4,007 | ₩3,779 | ₩3,819 | -1.72% | 1.5만 |
|---|
| 2026.07.21 | ₩3,832 | ₩4,047 | ₩3,832 | ₩3,913 | +2.10% | 8.6천 |
|---|
| 2026.07.20 | ₩3,899 | ₩4,100 | ₩3,792 | ₩3,792 | -2.75% | 2.8만 |
|---|
| 2026.07.17 | ₩3,993 | ₩4,167 | ₩3,886 | ₩3,886 | -2.68% | 6.2천 |
|---|
| 2026.07.16 | ₩4,114 | ₩4,114 | ₩3,886 | ₩3,993 | -2.93% | 7.4천 |
|---|
| 2026.07.15 | ₩4,074 | ₩4,074 | ₩3,899 | ₩3,899 | -4.28% | 8.5천 |
|---|
| 2026.07.14 | ₩4,127 | ₩4,167 | ₩3,886 | ₩4,087 | -0.97% | 8.9천 |
|---|
| 2026.07.13 | ₩4,261 | ₩4,261 | ₩3,993 | ₩4,154 | -2.52% | 1.3만 |
|---|
| 2026.07.10 | ₩3,899 | ₩4,141 | ₩3,752 | ₩4,141 | +6.19% | 7.4천 |
|---|
| 2026.07.09 | ₩4,020 | ₩4,060 | ₩3,792 | ₩4,060 | +1.00% | 1.1만 |
|---|
| 2026.07.08 | ₩3,739 | ₩4,087 | ₩3,685 | ₩4,033 | +7.89% | 22.2만 |
|---|
| 2026.07.07 | ₩4,221 | ₩4,382 | ₩3,993 | ₩4,234 | +0.32% | 1.5만 |
|---|
| 2026.07.06 | ₩4,355 | ₩4,395 | ₩4,221 | ₩4,234 | -2.77% | 1.4만 |
|---|
| 2026.07.02 | ₩4,315 | ₩4,409 | ₩4,248 | ₩4,409 | +2.17% | 5.1천 |
|---|
| 2026.07.01 | ₩4,181 | ₩4,261 | ₩4,141 | ₩4,248 | +1.60% | 1.5만 |
|---|
| 2026.06.30 | ₩4,100 | ₩4,355 | ₩4,100 | ₩4,181 | +1.96% | 6.4천 |
|---|
| 2026.06.29 | ₩4,355 | ₩4,355 | ₩4,100 | ₩4,154 | -4.62% | 1.1만 |
|---|
| 2026.06.26 | ₩4,114 | ₩4,409 | ₩4,114 | ₩4,248 | +3.26% | 6천 |
|---|
| 2026.06.25 | ₩4,435 | ₩4,435 | ₩3,993 | ₩4,181 | -5.74% | 2만 |
|---|
| 2026.06.24 | ₩4,288 | ₩4,677 | ₩4,154 | ₩4,516 | +5.31% | 2.4만 |
|---|
| 2026.06.23 | ₩4,328 | ₩4,623 | ₩4,328 | ₩4,368 | +0.93% | 7.4만 |
|---|
| 2026.06.22 | ₩4,301 | ₩4,516 | ₩4,221 | ₩4,342 | +0.93% | 1.2만 |
|---|
| 2026.06.18 | ₩4,047 | ₩4,449 | ₩4,047 | ₩4,234 | +4.64% | 7.9천 |
|---|
| 2026.06.17 | ₩4,087 | ₩4,476 | ₩4,007 | ₩4,047 | -0.98% | 1.3만 |
|---|
| 2026.06.16 | ₩4,288 | ₩4,288 | ₩4,087 | ₩4,087 | -4.69% | 1.1만 |
|---|
| 2026.06.15 | ₩4,556 | ₩4,556 | ₩4,301 | ₩4,355 | -4.41% | 2만 |
|---|
| 2026.06.12 | ₩4,556 | ₩4,824 | ₩4,516 | ₩4,516 | -0.88% | 5.1만 |
|---|
| 2026.06.11 | ₩4,315 | ₩4,663 | ₩4,315 | ₩4,650 | +7.76% | 5.8천 |
|---|
| 2026.06.10 | ₩4,288 | ₩4,409 | ₩4,275 | ₩4,395 | +2.50% | 4.9천 |
|---|
| 2026.06.09 | ₩4,315 | ₩4,462 | ₩4,288 | ₩4,301 | -0.31% | 8.3천 |
|---|
| 2026.06.08 | ₩4,288 | ₩4,382 | ₩4,007 | ₩4,355 | +1.56% | 1.3만 |
|---|
| 2026.06.05 | ₩4,543 | ₩4,663 | ₩4,208 | ₩4,328 | -4.72% | 6.7천 |
|---|
| 2026.06.04 | ₩4,355 | ₩4,502 | ₩4,261 | ₩4,502 | +3.38% | 2.1만 |
|---|
| 2026.06.03 | ₩4,529 | ₩4,569 | ₩4,342 | ₩4,395 | -2.96% | 2만 |
|---|
| 2026.06.02 | ₩4,569 | ₩4,569 | ₩4,395 | ₩4,543 | -0.59% | 2.2만 |
|---|
| 2026.06.01 | ₩5,052 | ₩5,052 | ₩4,610 | ₩4,663 | -7.69% | 5.1만 |
|---|
| 2026.05.29 | ₩4,824 | ₩5,293 | ₩4,636 | ₩5,065 | +5.00% | 10.7만 |
|---|
| 2026.05.28 | ₩4,516 | ₩5,213 | ₩4,261 | ₩4,811 | +6.53% | 9.6만 |
|---|
| 2026.05.27 | ₩4,422 | ₩4,516 | ₩4,047 | ₩4,516 | +2.12% | 9.6만 |
|---|
| 2026.05.26 | ₩4,288 | ₩4,516 | ₩4,141 | ₩4,234 | -1.25% | 6.2만 |
|---|
| 2026.05.22 | ₩3,913 | ₩4,100 | ₩3,846 | ₩4,100 | +4.79% | 5.5만 |
|---|
| 2026.05.21 | ₩3,672 | ₩3,832 | ₩3,538 | ₩3,832 | +4.38% | 9.1천 |
|---|
| 2026.05.20 | ₩3,524 | ₩3,846 | ₩3,511 | ₩3,685 | +4.56% | 6.2만 |
|---|
| 2026.05.19 | ₩3,685 | ₩3,792 | ₩3,377 | ₩3,524 | -4.36% | 148.3만 |
|---|
| 2026.05.18 | ₩3,980 | ₩4,060 | ₩3,658 | ₩3,752 | -5.72% | 2.8만 |
|---|
| 2026.05.15 | ₩4,060 | ₩4,060 | ₩3,940 | ₩3,993 | -1.65% | 5.4천 |
|---|
| 2026.05.14 | ₩4,154 | ₩4,194 | ₩4,020 | ₩4,100 | -1.29% | 1.3만 |
|---|
| 2026.05.13 | ₩4,181 | ₩4,395 | ₩4,114 | ₩4,194 | +0.32% | 1.6만 |
|---|
| 2026.05.12 | ₩4,047 | ₩4,167 | ₩4,020 | ₩4,167 | +2.98% | 2.3만 |
|---|
| 2026.05.11 | ₩4,020 | ₩4,141 | ₩3,953 | ₩3,993 | -0.67% | 9.1천 |
|---|
| 2026.05.08 | ₩4,208 | ₩4,261 | ₩4,020 | ₩4,114 | -2.23% | 1.3만 |
|---|
| 2026.05.07 | ₩4,409 | ₩4,476 | ₩4,154 | ₩4,154 | -5.78% | 1.4만 |
|---|
| 2026.05.06 | ₩4,060 | ₩4,623 | ₩3,993 | ₩4,489 | +10.56% | 7.2만 |
|---|
| 2026.05.05 | ₩3,993 | ₩4,114 | ₩3,993 | ₩4,074 | +2.01% | 9.7천 |
|---|
| 2026.05.04 | ₩4,154 | ₩4,154 | ₩3,926 | ₩4,074 | -1.94% | 2.9만 |
|---|
| 2026.05.01 | ₩3,765 | ₩3,913 | ₩3,658 | ₩3,832 | +1.78% | 1.4만 |
|---|
| 2026.04.30 | ₩4,141 | ₩4,141 | ₩3,497 | ₩3,685 | -11.00% | 7.8만 |
|---|
| 2026.04.29 | ₩3,618 | ₩4,248 | ₩3,618 | ₩4,114 | +13.70% | 6.8만 |
|---|
| 2026.04.28 | ₩3,216 | ₩3,792 | ₩3,203 | ₩3,524 | +9.58% | 11.7만 |
|---|
| 2026.04.27 | ₩3,082 | ₩3,203 | ₩2,988 | ₩2,988 | -3.04% | 4.8천 |
|---|
| 2026.04.24 | ₩3,082 | ₩3,082 | ₩2,948 | ₩3,042 | -1.30% | 1.1만 |
|---|
| 2026.04.23 | ₩3,109 | ₩3,149 | ₩3,082 | ₩3,082 | -0.86% | 3.6천 |
|---|
| 2026.04.22 | ₩3,176 | ₩3,189 | ₩3,002 | ₩3,002 | -5.49% | 8.8천 |
|---|
| 2026.04.21 | ₩3,015 | ₩3,189 | ₩3,015 | ₩3,109 | +3.11% | 2.1만 |
|---|
| 2026.04.20 | ₩3,229 | ₩3,310 | ₩3,122 | ₩3,122 | -3.32% | 2.9만 |
|---|
| 2026.04.17 | ₩3,203 | ₩3,296 | ₩3,149 | ₩3,283 | +2.51% | 7.9천 |
|---|
| 2026.04.16 | ₩3,162 | ₩3,363 | ₩3,149 | ₩3,203 | +1.27% | 6.3천 |
|---|
| 2026.04.15 | ₩3,256 | ₩3,256 | ₩3,122 | ₩3,189 | -2.06% | 1.3만 |
|---|
| 2026.04.14 | ₩3,176 | ₩3,323 | ₩3,149 | ₩3,189 | +0.42% | 1.9만 |
|---|
| 2026.04.13 | ₩3,082 | ₩3,216 | ₩3,028 | ₩3,095 | +0.43% | 1.2만 |
|---|
| 2026.04.10 | ₩3,095 | ₩3,149 | ₩3,069 | ₩3,069 | -0.87% | 6천 |
|---|
| 2026.04.09 | ₩3,082 | ₩3,082 | ₩3,042 | ₩3,055 | -0.87% | 4.6천 |
|---|
| 2026.04.08 | ₩3,015 | ₩3,082 | ₩3,015 | ₩3,082 | +2.22% | 2.1만 |
|---|
| 2026.04.07 | ₩3,069 | ₩3,069 | ₩2,948 | ₩3,042 | -0.87% | 1.6만 |
|---|
| 2026.04.06 | ₩2,961 | ₩3,136 | ₩2,961 | ₩3,015 | +1.81% | 4.2천 |
|---|
| 2026.04.02 | ₩3,069 | ₩3,095 | ₩2,921 | ₩2,961 | -3.49% | 1.2만 |
|---|
| 2026.04.01 | ₩3,122 | ₩3,203 | ₩2,881 | ₩2,921 | -6.44% | 4.3만 |
|---|
| 2026.03.31 | ₩3,109 | ₩3,122 | ₩3,015 | ₩3,082 | -0.86% | 9.5천 |
|---|
| 2026.03.30 | ₩3,216 | ₩3,216 | ₩3,015 | ₩3,015 | -6.25% | 1.6만 |
|---|
| 2026.03.27 | ₩3,109 | ₩3,390 | ₩3,082 | ₩3,176 | +2.16% | 6.7천 |
|---|
| 2026.03.26 | ₩3,497 | ₩3,591 | ₩3,082 | ₩3,122 | -10.73% | 3.5만 |
|---|
| 2026.03.25 | ₩3,310 | ₩3,390 | ₩3,162 | ₩3,189 | -3.64% | 9.6천 |
|---|
| 2026.03.24 | ₩3,082 | ₩3,283 | ₩3,055 | ₩3,243 | +5.22% | 3.3만 |
|---|
| 2026.03.23 | ₩3,471 | ₩3,538 | ₩3,055 | ₩3,109 | -10.42% | 7.1만 |
|---|
| 2026.03.20 | ₩3,404 | ₩3,605 | ₩3,404 | ₩3,551 | +4.33% | 9.1천 |
|---|
| 2026.03.19 | ₩3,551 | ₩3,631 | ₩3,430 | ₩3,631 | +2.26% | 6.4천 |
|---|
| 2026.03.18 | ₩3,591 | ₩3,685 | ₩3,444 | ₩3,511 | -2.24% | 9.7천 |
|---|
| 2026.03.17 | ₩3,551 | ₩3,698 | ₩3,551 | ₩3,631 | +2.26% | 1.3만 |
|---|
| 2026.03.16 | ₩3,430 | ₩3,618 | ₩3,430 | ₩3,524 | +2.73% | 1.2만 |
|---|
| 2026.03.13 | ₩3,618 | ₩3,618 | ₩3,497 | ₩3,578 | -1.11% | 7.4천 |
|---|
| 2026.03.12 | ₩3,658 | ₩3,672 | ₩3,430 | ₩3,564 | -2.56% | 1만 |
|---|
| 2026.03.11 | ₩3,551 | ₩3,631 | ₩3,511 | ₩3,538 | -0.38% | 2.4천 |
|---|
| 2026.03.10 | ₩3,538 | ₩3,698 | ₩3,538 | ₩3,578 | +1.14% | 5.5천 |
|---|
| 2026.03.09 | ₩3,618 | ₩3,685 | ₩3,430 | ₩3,538 | -2.22% | 2.2만 |
|---|
| 2026.03.06 | ₩3,618 | ₩3,658 | ₩3,430 | ₩3,551 | -1.85% | 9.5천 |
|---|
| 2026.03.05 | ₩3,806 | ₩3,873 | ₩3,618 | ₩3,631 | -4.58% | 8.2천 |
|---|
| 2026.03.04 | ₩3,819 | ₩3,940 | ₩3,685 | ₩3,765 | -1.40% | 7천 |
|---|
| 2026.03.03 | ₩3,846 | ₩3,940 | ₩3,752 | ₩3,765 | -2.09% | 7.1천 |
|---|
| 2026.03.02 | ₩3,672 | ₩4,047 | ₩3,618 | ₩3,832 | +4.38% | 1만 |
|---|
| 2026.02.27 | ₩3,672 | ₩3,886 | ₩3,672 | ₩3,792 | +3.28% | 8.2천 |
|---|
| 2026.02.26 | ₩3,739 | ₩3,913 | ₩3,685 | ₩3,859 | +3.23% | 1.5만 |
|---|
| 2026.02.25 | ₩3,779 | ₩3,779 | ₩3,658 | ₩3,698 | -2.13% | 6.2천 |
|---|
| 2026.02.24 | ₩3,873 | ₩3,873 | ₩3,618 | ₩3,685 | -4.84% | 1.3만 |
|---|
| 2026.02.23 | ₩3,832 | ₩4,007 | ₩3,819 | ₩3,886 | +1.40% | 2만 |
|---|
| 2026.02.20 | ₩3,779 | ₩3,940 | ₩3,779 | ₩3,886 | +2.84% | 5.7천 |
|---|
| 2026.02.19 | ₩3,765 | ₩3,819 | ₩3,752 | ₩3,779 | +0.36% | 7.2천 |
|---|
| 2026.02.18 | ₩3,765 | ₩4,127 | ₩3,752 | ₩3,806 | +1.07% | 1.5만 |
|---|
| 2026.02.17 | ₩3,980 | ₩3,980 | ₩3,739 | ₩3,765 | -5.39% | 1.7만 |
|---|
| 2026.02.13 | ₩4,060 | ₩4,234 | ₩3,899 | ₩3,926 | -3.30% | 2.4천 |
|---|
| 2026.02.12 | ₩3,953 | ₩4,100 | ₩3,819 | ₩3,913 | -1.02% | 2.3만 |
|---|
| 2026.02.11 | ₩4,154 | ₩4,154 | ₩3,940 | ₩3,953 | -4.84% | 7.8천 |
|---|
| 2026.02.10 | ₩4,114 | ₩4,248 | ₩4,087 | ₩4,087 | -0.65% | 6.8천 |
|---|
| 2026.02.09 | ₩4,087 | ₩4,288 | ₩4,007 | ₩4,047 | -0.98% | 2.6만 |
|---|
| 2026.02.06 | ₩3,913 | ₩4,007 | ₩3,913 | ₩3,993 | +2.05% | 4.9천 |
|---|
| 2026.02.05 | ₩4,047 | ₩4,114 | ₩3,886 | ₩3,913 | -3.31% | 2.3만 |
|---|
| 2026.02.04 | ₩4,181 | ₩4,234 | ₩4,100 | ₩4,114 | -1.60% | 1.1만 |
|---|
| 2026.02.03 | ₩4,033 | ₩4,261 | ₩4,007 | ₩4,074 | +1.00% | 1.4만 |
|---|
| 2026.02.02 | ₩4,141 | ₩4,167 | ₩4,020 | ₩4,033 | -2.59% | 1.5만 |
|---|
| 2026.01.30 | ₩4,141 | ₩4,248 | ₩4,020 | ₩4,167 | +0.65% | 1.2만 |
|---|
| 2026.01.29 | ₩4,127 | ₩4,261 | ₩4,087 | ₩4,248 | +2.92% | 8.4천 |
|---|
| 2026.01.28 | ₩3,953 | ₩4,248 | ₩3,940 | ₩4,033 | +2.03% | 1.9만 |
|---|
| 2026.01.27 | ₩4,060 | ₩4,248 | ₩3,926 | ₩4,087 | +0.66% | 1.2만 |
|---|
| 2026.01.26 | ₩4,154 | ₩4,248 | ₩3,899 | ₩4,127 | -0.65% | 1.1만 |
|---|
| 2026.01.23 | ₩3,966 | ₩4,181 | ₩3,940 | ₩4,154 | +4.73% | 5.2만 |
|---|
| 2026.01.22 | ₩3,899 | ₩3,980 | ₩3,832 | ₩3,966 | +1.72% | 6.9천 |
|---|
| 2026.01.21 | ₩3,819 | ₩3,980 | ₩3,779 | ₩3,819 | 0.00% | 8.3천 |
|---|
| 2026.01.20 | ₩3,806 | ₩3,980 | ₩3,792 | ₩3,792 | -0.35% | 6.2천 |
|---|
| 2026.01.16 | ₩3,899 | ₩4,127 | ₩3,618 | ₩3,859 | -1.03% | 4.9만 |
|---|
| 2026.01.15 | ₩3,899 | ₩3,899 | ₩3,792 | ₩3,859 | -1.03% | 7.8천 |
|---|
| 2026.01.14 | ₩3,846 | ₩4,007 | ₩3,792 | ₩3,846 | 0.00% | 2.8만 |
|---|
| 2026.01.13 | ₩3,899 | ₩4,007 | ₩3,779 | ₩3,846 | -1.37% | 3만 |
|---|
| 2026.01.12 | ₩3,966 | ₩3,966 | ₩3,832 | ₩3,832 | -3.38% | 8천 |
|---|
| 2026.01.09 | ₩3,953 | ₩3,980 | ₩3,886 | ₩3,913 | -1.02% | 6천 |
|---|
| 2026.01.08 | ₩3,886 | ₩4,007 | ₩3,886 | ₩3,993 | +2.76% | 1.6만 |
|---|
| 2026.01.07 | ₩3,926 | ₩3,993 | ₩3,819 | ₩3,899 | -0.68% | 8.6천 |
|---|
| 2026.01.06 | ₩3,792 | ₩3,940 | ₩3,712 | ₩3,926 | +3.53% | 6.3천 |
|---|
| 2026.01.05 | ₩3,698 | ₩4,007 | ₩3,698 | ₩3,859 | +4.35% | 2.5만 |
|---|
| 2026.01.02 | ₩3,698 | ₩3,966 | ₩3,631 | ₩3,752 | +1.45% | 2.6만 |
|---|
| 2025.12.31 | ₩3,873 | ₩3,993 | ₩3,698 | ₩3,712 | -4.15% | 3.2만 |
|---|
| 2025.12.30 | ₩3,859 | ₩4,100 | ₩3,846 | ₩3,846 | -0.35% | 3.4만 |
|---|
| 2025.12.29 | ₩3,832 | ₩4,154 | ₩3,832 | ₩3,913 | +2.10% | 6.2만 |
|---|
| 2025.12.26 | ₩3,859 | ₩3,966 | ₩3,765 | ₩3,886 | +0.69% | 1.8만 |
|---|
| 2025.12.24 | ₩4,020 | ₩4,060 | ₩3,886 | ₩3,926 | -2.33% | 4.8천 |
|---|
| 2025.12.23 | ₩4,020 | ₩4,020 | ₩3,819 | ₩4,020 | 0.00% | 4.6만 |
|---|
| 2025.12.22 | ₩4,127 | ₩4,141 | ₩3,859 | ₩3,859 | -6.49% | 2.2만 |
|---|
| 2025.12.19 | ₩3,966 | ₩4,154 | ₩3,926 | ₩4,074 | +2.70% | 2만 |
|---|
| 2025.12.18 | ₩4,007 | ₩4,114 | ₩3,886 | ₩3,966 | -1.00% | 1.6만 |
|---|
| 2025.12.17 | ₩4,047 | ₩4,154 | ₩3,846 | ₩3,993 | -1.32% | 2.1만 |
|---|
| 2025.12.16 | ₩4,194 | ₩4,248 | ₩4,033 | ₩4,033 | -3.83% | 2.3만 |
|---|
| 2025.12.15 | ₩4,315 | ₩4,502 | ₩4,248 | ₩4,261 | -1.24% | 3.6만 |
|---|
| 2025.12.12 | ₩4,275 | ₩4,435 | ₩4,208 | ₩4,435 | +3.76% | 1.1만 |
|---|
| 2025.12.11 | ₩4,368 | ₩4,409 | ₩4,234 | ₩4,328 | -0.92% | 1.5만 |
|---|
| 2025.12.10 | ₩4,422 | ₩4,462 | ₩4,234 | ₩4,435 | +0.30% | 5.1만 |
|---|
| 2025.12.09 | ₩4,449 | ₩4,502 | ₩4,342 | ₩4,355 | -2.11% | 3.1만 |
|---|
| 2025.12.08 | ₩4,275 | ₩4,596 | ₩4,234 | ₩4,449 | +4.08% | 4.3만 |
|---|
| 2025.12.05 | ₩4,516 | ₩4,529 | ₩4,355 | ₩4,529 | +0.30% | 6.4천 |
|---|
| 2025.12.04 | ₩4,422 | ₩4,543 | ₩4,288 | ₩4,368 | -1.21% | 1.4만 |
|---|
| 2025.12.03 | ₩4,529 | ₩4,543 | ₩4,234 | ₩4,315 | -4.73% | 1.5만 |
|---|
| 2025.12.02 | ₩4,529 | ₩4,556 | ₩4,181 | ₩4,288 | -5.33% | 2.1만 |
|---|
| 2025.12.01 | ₩4,556 | ₩4,690 | ₩4,181 | ₩4,476 | -1.76% | 3.9만 |
|---|
| 2025.11.28 | ₩4,556 | ₩4,770 | ₩4,556 | ₩4,650 | +2.06% | 9.7천 |
|---|
| 2025.11.26 | ₩4,744 | ₩4,797 | ₩4,502 | ₩4,623 | -2.54% | 2만 |
|---|
| 2025.11.25 | ₩4,690 | ₩5,172 | ₩4,529 | ₩4,757 | +1.43% | 8.3만 |
|---|
| 2025.11.24 | ₩4,596 | ₩4,690 | ₩4,422 | ₩4,690 | +2.04% | 5.2만 |
|---|
| 2025.11.21 | ₩4,288 | ₩4,650 | ₩4,288 | ₩4,355 | +1.56% | 1.9만 |
|---|
| 2025.11.20 | ₩4,476 | ₩4,730 | ₩4,315 | ₩4,529 | +1.20% | 2.5만 |
|---|
| 2025.11.19 | ₩4,610 | ₩4,610 | ₩4,208 | ₩4,462 | -3.20% | 4.2만 |
|---|
| 2025.11.18 | ₩4,502 | ₩4,502 | ₩4,208 | ₩4,301 | -4.46% | 1.8만 |
|---|
| 2025.11.17 | ₩4,409 | ₩4,610 | ₩4,355 | ₩4,543 | +3.04% | 3.1만 |
|---|
| 2025.11.14 | ₩4,556 | ₩4,623 | ₩4,328 | ₩4,328 | -5.00% | 3.1만 |
|---|
| 2025.11.13 | ₩4,623 | ₩4,690 | ₩4,583 | ₩4,650 | +0.58% | 2.9만 |
|---|
| 2025.11.12 | ₩4,556 | ₩4,663 | ₩4,502 | ₩4,663 | +2.35% | 9.9천 |
|---|
| 2025.11.11 | ₩4,636 | ₩4,717 | ₩4,435 | ₩4,476 | -3.47% | 1.2만 |
|---|
| 2025.11.10 | ₩4,476 | ₩4,677 | ₩4,382 | ₩4,610 | +2.99% | 2.5만 |
|---|
| 2025.11.07 | ₩4,462 | ₩4,596 | ₩4,154 | ₩4,382 | -1.80% | 3.6만 |
|---|
| 2025.11.06 | ₩4,677 | ₩4,677 | ₩4,435 | ₩4,462 | -4.58% | 6.5천 |
|---|
| 2025.11.05 | ₩4,556 | ₩4,690 | ₩4,476 | ₩4,663 | +2.35% | 1.1만 |
|---|
| 2025.11.04 | ₩4,569 | ₩4,744 | ₩4,422 | ₩4,422 | -3.23% | 1.7만 |
|---|
| 2025.11.03 | ₩4,770 | ₩4,770 | ₩4,489 | ₩4,650 | -2.53% | 2.3만 |
|---|
| 2025.10.31 | ₩4,556 | ₩4,770 | ₩4,476 | ₩4,650 | +2.06% | 2.9만 |
|---|
| 2025.10.30 | ₩4,744 | ₩5,025 | ₩4,623 | ₩4,623 | -2.54% | 3.3만 |
|---|
| 2025.10.29 | ₩4,891 | ₩5,052 | ₩4,690 | ₩4,690 | -4.11% | 2.8만 |
|---|
| 2025.10.28 | ₩4,918 | ₩5,199 | ₩4,891 | ₩4,931 | +0.27% | 2.1만 |
|---|
| 2025.10.27 | ₩5,172 | ₩5,226 | ₩4,878 | ₩5,038 | -2.59% | 4.8만 |
|---|
| 2025.10.24 | ₩4,851 | ₩5,079 | ₩4,851 | ₩4,985 | +2.76% | 1.6만 |
|---|
| 2025.10.23 | ₩4,931 | ₩4,985 | ₩4,757 | ₩4,904 | -0.54% | 2.7만 |
|---|
| 2025.10.22 | ₩5,065 | ₩5,065 | ₩4,703 | ₩4,958 | -2.12% | 2.8만 |
|---|
| 2025.10.21 | ₩5,052 | ₩5,159 | ₩4,878 | ₩4,891 | -3.18% | 1만 |
|---|
| 2025.10.20 | ₩4,998 | ₩5,132 | ₩4,891 | ₩5,012 | +0.27% | 4.7만 |
|---|
| 2025.10.17 | ₩5,119 | ₩5,186 | ₩4,971 | ₩4,998 | -2.36% | 1.1만 |
|---|
| 2025.10.16 | ₩5,360 | ₩5,454 | ₩5,092 | ₩5,119 | -4.50% | 1.2만 |
|---|
| 2025.10.15 | ₩5,427 | ₩5,481 | ₩5,119 | ₩5,146 | -5.19% | 2.9만 |
|---|
| 2025.10.14 | ₩5,012 | ₩5,387 | ₩5,012 | ₩5,387 | +7.49% | 1.2만 |
|---|
| 2025.10.13 | ₩5,213 | ₩5,548 | ₩4,958 | ₩5,159 | -1.03% | 2만 |
|---|
| 2025.10.10 | ₩5,521 | ₩5,574 | ₩5,025 | ₩5,239 | -5.10% | 1.9만 |
|---|