시장 데이터를 불러오는 중
전체 종목
버닝 락 바이오테크 ADR 과거 주가
Burning Rock Biotech Limited - American Depositary Shares · BNR · NASDAQ
주요 사업 분야는 의료 관련 제품·서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Burning Rock Biotech Limited - American Depositary Shares · BNR · NASDAQ
주요 사업 분야는 의료 관련 제품·서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩19,819 | ₩21,199 | ₩19,819 | ₩20,757 | +4.73% | 7.7천 |
| 2026.10.08 | ₩20,342 | ₩20,382 | ₩19,310 | ₩20,368 | +0.13% | 1.4만 |
| 2026.10.07 | ₩21,829 | ₩21,829 | ₩20,342 | ₩20,342 | -6.81% | 1.1만 |
| 2026.10.06 | ₩21,420 | ₩24,120 | ₩21,420 | ₩21,588 | +0.78% | 3.2만 |
| 2026.10.05 | ₩21,561 | ₩22,325 | ₩20,904 | ₩21,206 | -1.65% | 4.9만 |
| 2026.10.02 | ₩21,923 | ₩22,499 | ₩21,507 | ₩21,775 | -0.67% | 1.5만 |
| 2026.10.01 | ₩23,893 | ₩24,134 | ₩21,427 | ₩21,427 | -10.32% | 3.9만 |
| 2026.09.30 | ₩24,924 | ₩25,058 | ₩23,625 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,625 |
| -5.22% |
| 1.4만 |
| 2026.09.29 | ₩23,511 | ₩26,062 | ₩23,249 | ₩25,380 | +7.95% | 5.9만 |
|---|
| 2026.09.28 | ₩24,429 | ₩24,922 | ₩23,182 | ₩23,625 | -3.29% | 8.6만 |
|---|
| 2026.09.25 | ₩23,839 | ₩26,264 | ₩23,223 | ₩24,924 | +4.55% | 4만 |
|---|
| 2026.09.24 | ₩20,797 | ₩24,991 | ₩19,390 | ₩24,120 | +15.98% | 13.6만 |
|---|
| 2026.09.23 | ₩22,030 | ₩22,043 | ₩19,229 | ₩20,201 | -8.30% | 2.4만 |
|---|
| 2026.09.22 | ₩20,208 | ₩22,579 | ₩20,208 | ₩22,043 | +9.08% | 2만 |
|---|
| 2026.09.21 | ₩19,390 | ₩20,677 | ₩19,390 | ₩19,738 | +1.80% | 1만 |
|---|
| 2026.09.18 | ₩18,023 | ₩19,819 | ₩17,353 | ₩19,075 | +5.84% | 2.5만 |
|---|
| 2026.09.17 | ₩16,991 | ₩18,633 | ₩16,991 | ₩18,117 | +6.62% | 5.2천 |
|---|
| 2026.09.16 | ₩15,410 | ₩17,929 | ₩14,874 | ₩16,777 | +8.87% | 5.1만 |
|---|
| 2026.09.15 | ₩15,705 | ₩15,893 | ₩15,255 | ₩15,651 | -0.34% | 8.2천 |
|---|
| 2026.09.14 | ₩15,678 | ₩16,569 | ₩14,338 | ₩15,544 | -0.85% | 23.9만 |
|---|
| 2026.09.11 | ₩15,678 | ₩16,857 | ₩15,015 | ₩16,455 | +4.96% | 5.1만 |
|---|
| 2026.09.10 | ₩16,723 | ₩16,750 | ₩15,189 | ₩15,571 | -6.89% | 7.3만 |
|---|
| 2026.09.09 | ₩14,861 | ₩17,769 | ₩14,539 | ₩16,067 | +8.12% | 4.5만 |
|---|
| 2026.09.08 | ₩14,968 | ₩16,697 | ₩14,218 | ₩14,352 | -4.12% | 24.5만 |
|---|
| 2026.09.04 | ₩13,615 | ₩16,147 | ₩13,615 | ₩16,067 | +18.01% | 9.7만 |
|---|
| 2026.09.03 | ₩12,811 | ₩14,472 | ₩12,435 | ₩14,445 | +12.76% | 13.4만 |
|---|
| 2026.09.02 | ₩12,663 | ₩12,703 | ₩12,261 | ₩12,261 | -3.17% | 3.6천 |
|---|
| 2026.09.01 | ₩12,502 | ₩12,971 | ₩12,355 | ₩12,355 | -1.18% | 3.4천 |
|---|
| 2026.08.31 | ₩12,811 | ₩13,119 | ₩12,596 | ₩12,663 | -1.15% | 5.7천 |
|---|
| 2026.08.28 | ₩13,119 | ₩13,802 | ₩13,119 | ₩13,655 | +4.09% | 2.9만 |
|---|
| 2026.08.27 | ₩12,409 | ₩13,400 | ₩12,409 | ₩13,400 | +7.99% | 6.3천 |
|---|
| 2026.08.26 | ₩12,409 | ₩14,057 | ₩12,409 | ₩13,990 | +12.74% | 3.6천 |
|---|
| 2026.08.25 | ₩13,829 | ₩14,604 | ₩12,205 | ₩13,132 | -5.04% | 1.3만 |
|---|
| 2026.08.24 | ₩13,829 | ₩13,829 | ₩13,829 | ₩13,829 | 0.00% | 1.5천 |
|---|
| 2026.08.21 | ₩12,596 | ₩13,735 | ₩12,208 | ₩13,105 | +4.04% | 4.6천 |
|---|
| 2026.08.20 | ₩13,434 | ₩14,593 | ₩12,395 | ₩12,395 | -7.73% | 3.5천 |
|---|
| 2026.08.19 | ₩13,092 | ₩13,474 | ₩13,092 | ₩13,119 | +0.20% | 1.4천 |
|---|
| 2026.08.18 | ₩12,529 | ₩13,400 | ₩12,476 | ₩12,476 | -0.43% | 1.2만 |
|---|
| 2026.08.17 | ₩12,301 | ₩12,301 | ₩11,899 | ₩12,194 | -0.87% | 3.6천 |
|---|
| 2026.08.14 | ₩12,516 | ₩13,146 | ₩11,832 | ₩11,832 | -5.46% | 1.6만 |
|---|
| 2026.08.13 | ₩13,172 | ₩13,172 | ₩12,449 | ₩12,449 | -5.49% | 3천 |
|---|
| 2026.08.12 | ₩13,668 | ₩13,668 | ₩13,306 | ₩13,306 | -2.65% | 1.1천 |
|---|
| 2026.08.11 | ₩14,285 | ₩14,909 | ₩13,400 | ₩13,964 | -2.24% | 1.4만 |
|---|
| 2026.08.10 | ₩12,797 | ₩15,102 | ₩12,797 | ₩14,549 | +13.69% | 2.2만 |
|---|
| 2026.08.07 | ₩11,913 | ₩11,940 | ₩11,806 | ₩11,806 | -0.90% | 1.8천 |
|---|
| 2026.08.06 | ₩11,899 | ₩12,382 | ₩11,873 | ₩11,899 | 0.00% | 1.7천 |
|---|
| 2026.08.05 | ₩12,020 | ₩12,020 | ₩11,899 | ₩11,899 | -1.00% | 1.5천 |
|---|
| 2026.08.04 | ₩11,899 | ₩12,201 | ₩11,899 | ₩12,020 | +1.01% | 2.9천 |
|---|
| 2026.08.03 | ₩12,007 | ₩12,167 | ₩11,792 | ₩11,846 | -1.34% | 1.4만 |
|---|
| 2026.07.31 | ₩12,141 | ₩12,141 | ₩11,893 | ₩11,926 | -1.77% | 1.5천 |
|---|
| 2026.07.30 | ₩11,658 | ₩12,221 | ₩11,658 | ₩11,859 | +1.72% | 2.5천 |
|---|
| 2026.07.29 | ₩11,940 | ₩12,315 | ₩11,792 | ₩11,819 | -1.01% | 1.4천 |
|---|
| 2026.07.28 | ₩12,174 | ₩12,449 | ₩12,174 | ₩12,315 | +1.16% | 1.9천 |
|---|
| 2026.07.27 | ₩12,509 | ₩12,596 | ₩12,509 | ₩12,596 | +0.70% | 500 |
|---|
| 2026.07.24 | ₩11,993 | ₩11,993 | ₩11,993 | ₩11,993 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩12,221 | ₩12,221 | ₩11,993 | ₩11,993 | -1.86% | 6.8천 |
|---|
| 2026.07.22 | ₩12,449 | ₩12,730 | ₩12,208 | ₩12,248 | -1.61% | 1.9만 |
|---|
| 2026.07.21 | ₩12,543 | ₩13,065 | ₩12,529 | ₩12,663 | +0.96% | 6.8천 |
|---|
| 2026.07.20 | ₩13,494 | ₩13,494 | ₩12,864 | ₩13,494 | 0.00% | 1.1만 |
|---|
| 2026.07.17 | ₩12,998 | ₩13,534 | ₩12,811 | ₩13,360 | +2.78% | 4.1천 |
|---|
| 2026.07.16 | ₩12,181 | ₩13,159 | ₩12,134 | ₩12,871 | +5.67% | 1.6만 |
|---|
| 2026.07.15 | ₩12,864 | ₩13,722 | ₩11,631 | ₩12,462 | -3.13% | 1.5만 |
|---|
| 2026.07.14 | ₩13,769 | ₩14,070 | ₩12,864 | ₩13,320 | -3.26% | 7.4천 |
|---|
| 2026.07.13 | ₩14,754 | ₩14,754 | ₩14,084 | ₩14,285 | -3.18% | 2.4만 |
|---|
| 2026.07.10 | ₩14,553 | ₩15,397 | ₩14,445 | ₩15,142 | +4.05% | 2.6만 |
|---|
| 2026.07.09 | ₩15,745 | ₩15,785 | ₩14,606 | ₩15,678 | -0.43% | 2.5만 |
|---|
| 2026.07.08 | ₩14,941 | ₩16,335 | ₩14,589 | ₩15,745 | +5.38% | 4만 |
|---|
| 2026.07.07 | ₩14,338 | ₩17,273 | ₩14,204 | ₩14,399 | +0.42% | 9만 |
|---|
| 2026.07.06 | ₩12,998 | ₩14,003 | ₩12,543 | ₩13,842 | +6.49% | 9.3천 |
|---|
| 2026.07.02 | ₩12,476 | ₩13,668 | ₩12,368 | ₩13,159 | +5.48% | 2.9만 |
|---|
| 2026.07.01 | ₩11,685 | ₩12,007 | ₩11,417 | ₩12,007 | +2.75% | 8.3천 |
|---|
| 2026.06.30 | ₩11,109 | ₩12,060 | ₩11,028 | ₩11,216 | +0.97% | 1.5만 |
|---|
| 2026.06.29 | ₩11,042 | ₩11,765 | ₩10,801 | ₩10,827 | -1.94% | 1.3만 |
|---|
| 2026.06.26 | ₩10,720 | ₩11,089 | ₩10,640 | ₩11,082 | +3.38% | 1만 |
|---|
| 2026.06.25 | ₩11,457 | ₩12,489 | ₩10,452 | ₩10,653 | -7.02% | 2.8만 |
|---|
| 2026.06.24 | ₩10,720 | ₩11,417 | ₩10,227 | ₩11,417 | +6.50% | 6.2만 |
|---|
| 2026.06.23 | ₩10,720 | ₩10,941 | ₩10,050 | ₩10,131 | -5.50% | 1.1만 |
|---|
| 2026.06.22 | ₩10,050 | ₩10,358 | ₩9,688 | ₩10,358 | +3.07% | 3.9만 |
|---|
| 2026.06.18 | ₩9,380 | ₩10,720 | ₩9,380 | ₩9,715 | +3.57% | 2.6만 |
|---|
| 2026.06.17 | ₩10,894 | ₩10,894 | ₩9,099 | ₩9,434 | -13.41% | 5만 |
|---|
| 2026.06.16 | ₩12,161 | ₩12,489 | ₩10,881 | ₩10,894 | -10.41% | 3.2만 |
|---|
| 2026.06.15 | ₩11,444 | ₩12,067 | ₩11,444 | ₩11,739 | +2.58% | 1.4만 |
|---|
| 2026.06.12 | ₩12,569 | ₩13,400 | ₩11,511 | ₩11,511 | -8.42% | 4.8만 |
|---|
| 2026.06.11 | ₩11,645 | ₩12,060 | ₩11,333 | ₩11,832 | +1.61% | 1.9만 |
|---|
| 2026.06.10 | ₩11,028 | ₩11,303 | ₩11,002 | ₩11,162 | +1.22% | 9.5천 |
|---|
| 2026.06.09 | ₩12,060 | ₩12,060 | ₩10,921 | ₩10,961 | -9.11% | 3.3만 |
|---|
| 2026.06.08 | ₩12,368 | ₩13,073 | ₩12,127 | ₩12,154 | -1.73% | 1.8만 |
|---|
| 2026.06.05 | ₩12,194 | ₩12,583 | ₩11,658 | ₩12,342 | +1.21% | 1.7만 |
|---|
| 2026.06.04 | ₩12,127 | ₩12,630 | ₩12,127 | ₩12,275 | +1.22% | 1.9만 |
|---|
| 2026.06.03 | ₩13,400 | ₩13,414 | ₩11,645 | ₩11,645 | -13.10% | 2.9만 |
|---|
| 2026.06.02 | ₩11,337 | ₩13,735 | ₩11,256 | ₩12,918 | +13.95% | 3.2만 |
|---|
| 2026.06.01 | ₩12,328 | ₩12,596 | ₩11,390 | ₩11,698 | -5.11% | 4.6만 |
|---|
| 2026.05.29 | ₩14,084 | ₩14,687 | ₩12,074 | ₩12,489 | -11.32% | 3.6만 |
|---|
| 2026.05.28 | ₩16,094 | ₩16,857 | ₩12,931 | ₩13,534 | -15.90% | 4.7만 |
|---|
| 2026.05.27 | ₩19,055 | ₩19,189 | ₩16,228 | ₩16,308 | -14.42% | 1.4만 |
|---|
| 2026.05.26 | ₩19,444 | ₩19,698 | ₩19,176 | ₩19,176 | -1.38% | 1.1만 |
|---|
| 2026.05.22 | ₩21,601 | ₩21,601 | ₩19,444 | ₩19,444 | -9.99% | 2.5만 |
|---|
| 2026.05.21 | ₩22,244 | ₩24,522 | ₩21,869 | ₩21,869 | -1.69% | 2.9만 |
|---|
| 2026.05.20 | ₩22,110 | ₩22,378 | ₩22,110 | ₩22,378 | +1.21% | 2.2천 |
|---|
| 2026.05.19 | ₩22,445 | ₩22,445 | ₩22,378 | ₩22,378 | -0.30% | 2천 |
|---|
| 2026.05.18 | ₩22,326 | ₩22,593 | ₩22,017 | ₩22,378 | +0.23% | 5천 |
|---|
| 2026.05.15 | ₩23,558 | ₩24,127 | ₩22,593 | ₩22,834 | -3.07% | 4.4만 |
|---|
| 2026.05.14 | ₩22,593 | ₩24,911 | ₩22,579 | ₩24,871 | +10.08% | 4.2천 |
|---|
| 2026.05.13 | ₩22,459 | ₩22,459 | ₩22,459 | ₩22,459 | 0.00% | 3천 |
|---|
| 2026.05.12 | ₩22,176 | ₩22,553 | ₩22,176 | ₩22,553 | +1.70% | 5.8천 |
|---|
| 2026.05.11 | ₩23,182 | ₩23,182 | ₩21,213 | ₩21,722 | -6.30% | 1.5만 |
|---|
| 2026.05.08 | ₩22,512 | ₩22,593 | ₩22,231 | ₩22,459 | -0.24% | 8.2천 |
|---|
| 2026.05.07 | ₩23,008 | ₩23,008 | ₩22,218 | ₩22,218 | -3.44% | 2천 |
|---|
| 2026.05.06 | ₩22,539 | ₩23,651 | ₩21,655 | ₩22,794 | +1.13% | 3.6천 |
|---|
| 2026.05.05 | ₩21,652 | ₩23,089 | ₩21,652 | ₩22,814 | +5.37% | 8.6천 |
|---|
| 2026.05.04 | ₩23,799 | ₩23,799 | ₩22,258 | ₩23,035 | -3.21% | 6.4천 |
|---|
| 2026.05.01 | ₩21,568 | ₩24,516 | ₩21,568 | ₩22,908 | +6.21% | 3.8만 |
|---|
| 2026.04.30 | ₩23,209 | ₩23,584 | ₩21,486 | ₩22,780 | -1.85% | 6.2만 |
|---|
| 2026.04.29 | ₩21,896 | ₩22,271 | ₩20,663 | ₩21,762 | -0.61% | 1.7만 |
|---|
| 2026.04.28 | ₩24,388 | ₩24,388 | ₩20,998 | ₩22,311 | -8.52% | 3.2만 |
|---|
| 2026.04.27 | ₩28,073 | ₩28,073 | ₩25,474 | ₩25,541 | -9.02% | 6.9만 |
|---|
| 2026.04.24 | ₩27,571 | ₩28,167 | ₩26,502 | ₩27,725 | +0.56% | 1.7만 |
|---|
| 2026.04.23 | ₩27,403 | ₩28,100 | ₩27,283 | ₩27,591 | +0.68% | 2.4만 |
|---|
| 2026.04.22 | ₩26,854 | ₩27,980 | ₩26,345 | ₩27,953 | +4.09% | 3.6만 |
|---|
| 2026.04.21 | ₩28,140 | ₩28,435 | ₩27,470 | ₩27,671 | -1.67% | 1.8만 |
|---|
| 2026.04.20 | ₩27,913 | ₩29,155 | ₩27,807 | ₩28,891 | +3.50% | 3.1만 |
|---|
| 2026.04.17 | ₩29,480 | ₩29,480 | ₩27,698 | ₩27,698 | -6.05% | 3.7만 |
|---|
| 2026.04.16 | ₩25,628 | ₩30,150 | ₩25,628 | ₩30,150 | +17.65% | 3.6만 |
|---|
| 2026.04.15 | ₩27,162 | ₩28,114 | ₩26,398 | ₩27,551 | +1.43% | 1.2만 |
|---|
| 2026.04.14 | ₩24,027 | ₩26,653 | ₩23,215 | ₩26,653 | +10.93% | 2.3만 |
|---|
| 2026.04.13 | ₩21,414 | ₩25,032 | ₩20,971 | ₩24,027 | +12.20% | 5.3만 |
|---|
| 2026.04.10 | ₩21,775 | ₩21,775 | ₩20,904 | ₩21,233 | -2.49% | 1.2만 |
|---|
| 2026.04.09 | ₩22,218 | ₩22,767 | ₩21,648 | ₩21,775 | -1.99% | 1.4만 |
|---|
| 2026.04.08 | ₩22,472 | ₩22,653 | ₩21,179 | ₩21,762 | -3.16% | 1.2만 |
|---|
| 2026.04.07 | ₩21,842 | ₩22,914 | ₩21,239 | ₩21,561 | -1.29% | 7.3천 |
|---|
| 2026.04.06 | ₩22,191 | ₩22,861 | ₩21,478 | ₩21,842 | -1.57% | 1.5만 |
|---|
| 2026.04.02 | ₩22,499 | ₩22,847 | ₩21,708 | ₩21,708 | -3.51% | 5.6만 |
|---|
| 2026.04.01 | ₩21,896 | ₩23,268 | ₩21,762 | ₩21,842 | -0.24% | 5.4만 |
|---|
| 2026.03.31 | ₩21,574 | ₩22,365 | ₩21,574 | ₩21,615 | +0.19% | 2.6만 |
|---|
| 2026.03.30 | ₩21,923 | ₩21,923 | ₩21,152 | ₩21,440 | -2.20% | 3.7만 |
|---|
| 2026.03.27 | ₩25,206 | ₩25,206 | ₩21,655 | ₩21,923 | -13.02% | 3.2만 |
|---|
| 2026.03.26 | ₩26,800 | ₩26,800 | ₩24,790 | ₩24,790 | -7.50% | 11.9만 |
|---|
| 2026.03.25 | ₩26,599 | ₩27,470 | ₩26,318 | ₩27,470 | +3.27% | 13.5만 |
|---|
| 2026.03.24 | ₩25,460 | ₩30,150 | ₩24,790 | ₩26,546 | +4.26% | 3.4만 |
|---|
| 2026.03.23 | ₩24,804 | ₩25,186 | ₩24,790 | ₩24,884 | +0.32% | 1.1만 |
|---|
| 2026.03.20 | ₩24,120 | ₩25,983 | ₩24,120 | ₩25,621 | +6.22% | 1.6만 |
|---|
| 2026.03.19 | ₩24,120 | ₩24,877 | ₩24,120 | ₩24,187 | +0.28% | 7.8천 |
|---|
| 2026.03.18 | ₩24,375 | ₩25,206 | ₩24,355 | ₩24,951 | +2.36% | 1.1만 |
|---|
| 2026.03.17 | ₩22,579 | ₩25,018 | ₩22,512 | ₩24,857 | +10.09% | 2.5만 |
|---|
| 2026.03.16 | ₩22,700 | ₩24,040 | ₩20,636 | ₩22,767 | +0.30% | 4.2만 |
|---|
| 2026.03.13 | ₩30,191 | ₩30,191 | ₩21,038 | ₩21,454 | -28.94% | 4.8만 |
|---|
| 2026.03.12 | ₩30,619 | ₩31,119 | ₩30,619 | ₩30,619 | 0.00% | 3.9천 |
|---|
| 2026.03.11 | ₩31,825 | ₩31,825 | ₩30,968 | ₩31,437 | -1.22% | 1.3만 |
|---|
| 2026.03.10 | ₩30,124 | ₩31,732 | ₩30,124 | ₩31,450 | +4.40% | 1.1만 |
|---|
| 2026.03.09 | ₩29,172 | ₩30,807 | ₩29,172 | ₩30,124 | +3.26% | 6.7천 |
|---|
| 2026.03.06 | ₩29,574 | ₩31,906 | ₩29,147 | ₩29,815 | +0.82% | 9만 |
|---|
| 2026.03.05 | ₩29,480 | ₩31,624 | ₩27,243 | ₩30,606 | +3.82% | 3.4만 |
|---|
| 2026.03.04 | ₩31,088 | ₩31,088 | ₩29,226 | ₩29,454 | -5.26% | 1.5만 |
|---|
| 2026.03.03 | ₩33,983 | ₩33,983 | ₩31,490 | ₩31,544 | -7.18% | 3천 |
|---|
| 2026.03.02 | ₩33,353 | ₩35,283 | ₩33,353 | ₩34,358 | +3.01% | 9.4천 |
|---|
| 2026.02.27 | ₩31,946 | ₩35,296 | ₩31,906 | ₩34,613 | +8.35% | 1.4만 |
|---|
| 2026.02.26 | ₩32,227 | ₩33,635 | ₩31,142 | ₩31,973 | -0.79% | 5.1만 |
|---|
| 2026.02.25 | ₩36,315 | ₩36,315 | ₩32,047 | ₩32,254 | -11.18% | 4.9만 |
|---|
| 2026.02.24 | ₩38,217 | ₩38,606 | ₩36,167 | ₩37,025 | -3.12% | 2.9만 |
|---|
| 2026.02.23 | ₩37,655 | ₩39,709 | ₩37,655 | ₩38,593 | +2.49% | 1.5만 |
|---|
| 2026.02.20 | ₩33,970 | ₩39,383 | ₩32,294 | ₩38,874 | +14.44% | 2.6만 |
|---|
| 2026.02.19 | ₩40,187 | ₩40,187 | ₩40,093 | ₩40,093 | -0.23% | 800 |
|---|
| 2026.02.18 | ₩40,187 | ₩40,187 | ₩40,187 | ₩40,187 | 0.00% | 5.1천 |
|---|
| 2026.02.17 | ₩38,928 | ₩40,187 | ₩37,896 | ₩39,598 | +1.72% | 1.9만 |
|---|
| 2026.02.13 | ₩39,041 | ₩39,041 | ₩39,041 | ₩39,041 | 0.00% | 1.4만 |
|---|
| 2026.02.12 | ₩38,807 | ₩40,857 | ₩38,090 | ₩40,562 | +4.52% | 2.9만 |
|---|
| 2026.02.11 | ₩41,541 | ₩41,554 | ₩37,893 | ₩38,700 | -6.84% | 7.3천 |
|---|
| 2026.02.10 | ₩42,867 | ₩42,867 | ₩41,541 | ₩41,541 | -3.09% | 2.9천 |
|---|
| 2026.02.09 | ₩45,909 | ₩45,909 | ₩41,125 | ₩41,125 | -10.42% | 9.3천 |
|---|
| 2026.02.06 | ₩39,745 | ₩45,561 | ₩39,745 | ₩45,561 | +14.63% | 1.1만 |
|---|
| 2026.02.05 | ₩42,050 | ₩43,551 | ₩39,524 | ₩41,031 | -2.42% | 2만 |
|---|
| 2026.02.04 | ₩45,226 | ₩48,448 | ₩41,541 | ₩44,207 | -2.25% | 1.3만 |
|---|
| 2026.02.03 | ₩51,296 | ₩51,296 | ₩44,596 | ₩45,025 | -12.23% | 1.4만 |
|---|
| 2026.02.02 | ₩46,231 | ₩55,055 | ₩44,958 | ₩52,971 | +14.58% | 1.6만 |
|---|
| 2026.01.30 | ₩44,850 | ₩46,566 | ₩44,850 | ₩45,641 | +1.76% | 6.1천 |
|---|
| 2026.01.29 | ₩47,356 | ₩47,356 | ₩43,886 | ₩44,944 | -5.09% | 1.2만 |
|---|
| 2026.01.28 | ₩48,120 | ₩51,323 | ₩47,102 | ₩47,383 | -1.53% | 1만 |
|---|
| 2026.01.27 | ₩48,589 | ₩48,589 | ₩46,901 | ₩47,906 | -1.41% | 1만 |
|---|
| 2026.01.26 | ₩46,981 | ₩50,572 | ₩46,981 | ₩47,423 | +0.94% | 9.6천 |
|---|
| 2026.01.23 | ₩53,092 | ₩53,092 | ₩46,231 | ₩46,995 | -11.48% | 3.1만 |
|---|
| 2026.01.22 | ₩40,147 | ₩55,906 | ₩40,147 | ₩55,021 | +37.05% | 11.1만 |
|---|
| 2026.01.21 | ₩40,603 | ₩42,241 | ₩40,040 | ₩41,621 | +2.51% | 1.9만 |
|---|
| 2026.01.20 | ₩43,417 | ₩43,417 | ₩40,348 | ₩40,897 | -5.80% | 1.1만 |
|---|
| 2026.01.16 | ₩44,797 | ₩44,797 | ₩39,758 | ₩42,894 | -4.25% | 2.7만 |
|---|
| 2026.01.15 | ₩38,861 | ₩46,619 | ₩38,861 | ₩44,649 | +14.90% | 10.1만 |
|---|
| 2026.01.14 | ₩32,428 | ₩40,174 | ₩32,321 | ₩38,217 | +17.85% | 5.4만 |
|---|
| 2026.01.13 | ₩32,763 | ₩32,763 | ₩31,758 | ₩32,254 | -1.55% | 4.7천 |
|---|
| 2026.01.12 | ₩32,080 | ₩32,623 | ₩31,356 | ₩31,419 | -2.06% | 7.9천 |
|---|
| 2026.01.09 | ₩31,490 | ₩31,933 | ₩30,485 | ₩31,222 | -0.85% | 1.8만 |
|---|
| 2026.01.08 | ₩30,150 | ₩31,517 | ₩27,507 | ₩31,356 | +4.00% | 2.3만 |
|---|
| 2026.01.07 | ₩26,988 | ₩30,686 | ₩26,988 | ₩29,963 | +11.02% | 2.5만 |
|---|
| 2026.01.06 | ₩32,964 | ₩33,393 | ₩25,594 | ₩26,197 | -20.53% | 9.5만 |
|---|
| 2026.01.05 | ₩26,666 | ₩32,804 | ₩26,666 | ₩32,804 | +23.02% | 5.7만 |
|---|
| 2026.01.02 | ₩26,894 | ₩27,457 | ₩26,251 | ₩26,372 | -1.94% | 3.2만 |
|---|
| 2025.12.31 | ₩27,645 | ₩28,140 | ₩26,988 | ₩27,001 | -2.33% | 1.2만 |
|---|
| 2025.12.30 | ₩27,591 | ₩28,228 | ₩26,901 | ₩27,637 | +0.17% | 1.9만 |
|---|
| 2025.12.29 | ₩27,725 | ₩28,114 | ₩27,149 | ₩27,578 | -0.53% | 1.8만 |
|---|
| 2025.12.26 | ₩27,524 | ₩28,904 | ₩26,459 | ₩28,375 | +3.09% | 1.8만 |
|---|
| 2025.12.24 | ₩28,596 | ₩28,596 | ₩26,117 | ₩28,422 | -0.61% | 1.8만 |
|---|
| 2025.12.23 | ₩32,000 | ₩32,402 | ₩26,680 | ₩29,172 | -8.84% | 5.4만 |
|---|
| 2025.12.22 | ₩29,480 | ₩31,343 | ₩28,268 | ₩31,343 | +6.32% | 6.4만 |
|---|
| 2025.12.19 | ₩28,717 | ₩30,780 | ₩28,073 | ₩29,078 | +1.26% | 9.6만 |
|---|
| 2025.12.18 | ₩26,626 | ₩28,328 | ₩26,465 | ₩27,511 | +3.32% | 3.5만 |
|---|
| 2025.12.17 | ₩25,300 | ₩26,613 | ₩24,563 | ₩26,104 | +3.18% | 7.2만 |
|---|
| 2025.12.16 | ₩21,708 | ₩25,293 | ₩21,708 | ₩25,112 | +15.68% | 22.7만 |
|---|
| 2025.12.15 | ₩21,119 | ₩22,780 | ₩21,105 | ₩21,119 | 0.00% | 5.8만 |
|---|
| 2025.12.12 | ₩22,673 | ₩23,249 | ₩21,052 | ₩21,105 | -6.91% | 9.1만 |
|---|
| 2025.12.11 | ₩22,740 | ₩24,683 | ₩22,740 | ₩22,847 | +0.47% | 3.6만 |
|---|
| 2025.12.10 | ₩21,387 | ₩23,102 | ₩21,306 | ₩22,821 | +6.70% | 1.6만 |
|---|
| 2025.12.09 | ₩24,120 | ₩24,187 | ₩20,958 | ₩21,065 | -12.67% | 6만 |
|---|
| 2025.12.08 | ₩25,460 | ₩26,437 | ₩24,161 | ₩24,388 | -4.21% | 5.6만 |
|---|
| 2025.12.05 | ₩27,578 | ₩28,368 | ₩26,132 | ₩26,800 | -2.82% | 4.3만 |
|---|
| 2025.12.04 | ₩31,008 | ₩31,611 | ₩26,830 | ₩27,537 | -11.19% | 11.5만 |
|---|
| 2025.12.03 | ₩29,480 | ₩31,477 | ₩29,373 | ₩30,485 | +3.41% | 7.5만 |
|---|
| 2025.12.02 | ₩25,460 | ₩29,253 | ₩25,460 | ₩29,092 | +14.26% | 7만 |
|---|
| 2025.12.01 | ₩28,944 | ₩30,713 | ₩23,665 | ₩25,447 | -12.08% | 8만 |
|---|
| 2025.11.28 | ₩28,274 | ₩30,150 | ₩26,800 | ₩28,931 | +2.32% | 2.3만 |
|---|
| 2025.11.26 | ₩26,787 | ₩31,427 | ₩26,787 | ₩28,596 | +6.75% | 6.4만 |
|---|
| 2025.11.25 | ₩22,512 | ₩26,130 | ₩22,512 | ₩26,063 | +15.77% | 9.3만 |
|---|
| 2025.11.24 | ₩19,430 | ₩22,646 | ₩19,430 | ₩22,244 | +14.48% | 14.2만 |
|---|
| 2025.11.21 | ₩20,824 | ₩21,306 | ₩18,774 | ₩19,095 | -8.30% | 6.8만 |
|---|
| 2025.11.20 | ₩22,780 | ₩24,804 | ₩19,714 | ₩20,815 | -8.63% | 7.3만 |
|---|
| 2025.11.19 | ₩19,202 | ₩21,481 | ₩18,894 | ₩21,481 | +11.86% | 2.5만 |
|---|
| 2025.11.18 | ₩20,100 | ₩20,100 | ₩18,800 | ₩19,176 | -4.60% | 1.2만 |
|---|
| 2025.11.17 | ₩17,152 | ₩21,816 | ₩16,549 | ₩20,476 | +19.37% | 17.3만 |
|---|
| 2025.11.14 | ₩15,169 | ₩16,415 | ₩14,957 | ₩15,732 | +3.71% | 7.6만 |
|---|
| 2025.11.13 | ₩15,852 | ₩16,402 | ₩14,981 | ₩15,169 | -4.31% | 1.7만 |
|---|
| 2025.11.12 | ₩16,120 | ₩16,468 | ₩15,826 | ₩16,362 | +1.50% | 1.7만 |
|---|
| 2025.11.11 | ₩16,656 | ₩16,958 | ₩15,678 | ₩16,000 | -3.94% | 9.9천 |
|---|
| 2025.11.10 | ₩15,826 | ₩16,388 | ₩15,812 | ₩16,335 | +3.22% | 9.2천 |
|---|
| 2025.11.07 | ₩16,442 | ₩16,442 | ₩15,504 | ₩15,799 | -3.91% | 1.3만 |
|---|
| 2025.11.06 | ₩16,496 | ₩16,750 | ₩16,415 | ₩16,415 | -0.49% | 9.7천 |
|---|
| 2025.11.05 | ₩15,022 | ₩17,036 | ₩15,022 | ₩16,348 | +8.83% | 11.4만 |
|---|
| 2025.11.04 | ₩16,375 | ₩16,375 | ₩15,035 | ₩15,156 | -7.45% | 2.2만 |
|---|
| 2025.11.03 | ₩17,380 | ₩18,613 | ₩16,321 | ₩16,429 | -5.47% | 4.7만 |
|---|
| 2025.10.31 | ₩16,509 | ₩18,331 | ₩16,509 | ₩18,037 | +9.25% | 2.4만 |
|---|
| 2025.10.30 | ₩16,683 | ₩17,139 | ₩16,080 | ₩16,603 | -0.48% | 1.3만 |
|---|
| 2025.10.29 | ₩16,442 | ₩17,675 | ₩16,429 | ₩16,784 | +2.08% | 4만 |
|---|
| 2025.10.28 | ₩16,348 | ₩16,723 | ₩16,067 | ₩16,429 | +0.49% | 2.9만 |
|---|
| 2025.10.27 | ₩17,434 | ₩18,077 | ₩15,678 | ₩15,678 | -10.07% | 4.1만 |
|---|
| 2025.10.24 | ₩14,700 | ₩17,943 | ₩14,432 | ₩17,494 | +19.01% | 8.1만 |
|---|
| 2025.10.23 | ₩13,781 | ₩14,579 | ₩13,561 | ₩14,070 | +2.10% | 5.1만 |
|---|
| 2025.10.22 | ₩13,766 | ₩13,963 | ₩13,400 | ₩13,883 | +0.85% | 3.6만 |
|---|
| 2025.10.21 | ₩12,409 | ₩14,097 | ₩12,395 | ₩13,601 | +9.61% | 9.3만 |
|---|
| 2025.10.20 | ₩10,774 | ₩11,658 | ₩10,720 | ₩11,658 | +8.21% | 2만 |
|---|
| 2025.10.17 | ₩10,720 | ₩10,827 | ₩10,720 | ₩10,774 | +0.50% | 1만 |
|---|
| 2025.10.16 | ₩10,921 | ₩11,095 | ₩10,747 | ₩10,760 | -1.47% | 8.1천 |
|---|
| 2025.10.15 | ₩11,377 | ₩11,551 | ₩10,841 | ₩10,841 | -4.71% | 9.4천 |
|---|
| 2025.10.14 | ₩11,270 | ₩11,377 | ₩10,988 | ₩11,377 | +0.95% | 7.5천 |
|---|
| 2025.10.13 | ₩10,981 | ₩11,511 | ₩10,961 | ₩11,511 | +4.82% | 1.3만 |
|---|
| 2025.10.10 | ₩11,725 | ₩11,725 | ₩11,122 | ₩11,203 | -4.46% | 1.1만 |
|---|