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 | ₩19,735 | ₩21,110 | ₩19,735 | ₩20,670 | +4.73% | 7.7천 |
| 2026.10.08 | ₩20,256 | ₩20,296 | ₩19,228 | ₩20,283 | +0.13% | 1.4만 |
| 2026.10.07 | ₩21,737 | ₩21,737 | ₩20,256 | ₩20,256 | -6.81% | 1.1만 |
| 2026.10.06 | ₩21,330 | ₩24,019 | ₩21,330 | ₩21,497 | +0.78% | 3.2만 |
| 2026.10.05 | ₩21,470 | ₩22,231 | ₩20,816 | ₩21,117 | -1.65% | 4.9만 |
| 2026.10.02 | ₩21,830 | ₩22,404 | ₩21,417 | ₩21,684 | -0.67% | 1.5만 |
| 2026.10.01 | ₩23,792 | ₩24,032 | ₩21,337 | ₩21,337 | -10.32% | 3.9만 |
| 2026.09.30 | ₩24,819 | ₩24,953 | ₩23,525 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,525 |
| -5.22% |
| 1.4만 |
| 2026.09.29 | ₩23,412 | ₩25,952 | ₩23,151 | ₩25,273 | +7.95% | 5.9만 |
|---|
| 2026.09.28 | ₩24,326 | ₩24,817 | ₩23,085 | ₩23,525 | -3.29% | 8.6만 |
|---|
| 2026.09.25 | ₩23,739 | ₩26,154 | ₩23,125 | ₩24,819 | +4.55% | 4만 |
|---|
| 2026.09.24 | ₩20,710 | ₩24,886 | ₩19,308 | ₩24,019 | +15.98% | 13.6만 |
|---|
| 2026.09.23 | ₩21,937 | ₩21,951 | ₩19,148 | ₩20,116 | -8.30% | 2.4만 |
|---|
| 2026.09.22 | ₩20,122 | ₩22,484 | ₩20,122 | ₩21,951 | +9.08% | 2만 |
|---|
| 2026.09.21 | ₩19,308 | ₩20,589 | ₩19,308 | ₩19,655 | +1.80% | 1만 |
|---|
| 2026.09.18 | ₩17,947 | ₩19,735 | ₩17,280 | ₩18,995 | +5.84% | 2.5만 |
|---|
| 2026.09.17 | ₩16,920 | ₩18,555 | ₩16,920 | ₩18,041 | +6.62% | 5.2천 |
|---|
| 2026.09.16 | ₩15,345 | ₩17,854 | ₩14,812 | ₩16,706 | +8.87% | 5.1만 |
|---|
| 2026.09.15 | ₩15,639 | ₩15,826 | ₩15,191 | ₩15,586 | -0.34% | 8.2천 |
|---|
| 2026.09.14 | ₩15,612 | ₩16,500 | ₩14,278 | ₩15,479 | -0.85% | 23.9만 |
|---|
| 2026.09.11 | ₩15,612 | ₩16,787 | ₩14,952 | ₩16,386 | +4.96% | 5.1만 |
|---|
| 2026.09.10 | ₩16,653 | ₩16,680 | ₩15,125 | ₩15,505 | -6.89% | 7.3만 |
|---|
| 2026.09.09 | ₩14,798 | ₩17,694 | ₩14,478 | ₩15,999 | +8.12% | 4.5만 |
|---|
| 2026.09.08 | ₩14,905 | ₩16,626 | ₩14,158 | ₩14,291 | -4.12% | 24.5만 |
|---|
| 2026.09.04 | ₩13,557 | ₩16,079 | ₩13,557 | ₩15,999 | +18.01% | 9.7만 |
|---|
| 2026.09.03 | ₩12,757 | ₩14,411 | ₩12,383 | ₩14,385 | +12.76% | 13.4만 |
|---|
| 2026.09.02 | ₩12,610 | ₩12,650 | ₩12,210 | ₩12,210 | -3.17% | 3.6천 |
|---|
| 2026.09.01 | ₩12,450 | ₩12,917 | ₩12,303 | ₩12,303 | -1.18% | 3.4천 |
|---|
| 2026.08.31 | ₩12,757 | ₩13,064 | ₩12,543 | ₩12,610 | -1.15% | 5.7천 |
|---|
| 2026.08.28 | ₩13,064 | ₩13,744 | ₩13,064 | ₩13,597 | +4.09% | 2.9만 |
|---|
| 2026.08.27 | ₩12,356 | ₩13,344 | ₩12,356 | ₩13,344 | +7.99% | 6.3천 |
|---|
| 2026.08.26 | ₩12,356 | ₩13,998 | ₩12,356 | ₩13,931 | +12.74% | 3.6천 |
|---|
| 2026.08.25 | ₩13,771 | ₩14,542 | ₩12,154 | ₩13,077 | -5.04% | 1.3만 |
|---|
| 2026.08.24 | ₩13,771 | ₩13,771 | ₩13,771 | ₩13,771 | 0.00% | 1.5천 |
|---|
| 2026.08.21 | ₩12,543 | ₩13,677 | ₩12,156 | ₩13,050 | +4.04% | 4.6천 |
|---|
| 2026.08.20 | ₩13,377 | ₩14,531 | ₩12,343 | ₩12,343 | -7.73% | 3.5천 |
|---|
| 2026.08.19 | ₩13,037 | ₩13,417 | ₩13,037 | ₩13,064 | +0.20% | 1.4천 |
|---|
| 2026.08.18 | ₩12,476 | ₩13,344 | ₩12,423 | ₩12,423 | -0.43% | 1.2만 |
|---|
| 2026.08.17 | ₩12,250 | ₩12,250 | ₩11,849 | ₩12,143 | -0.87% | 3.6천 |
|---|
| 2026.08.14 | ₩12,463 | ₩13,090 | ₩11,783 | ₩11,783 | -5.46% | 1.6만 |
|---|
| 2026.08.13 | ₩13,117 | ₩13,117 | ₩12,396 | ₩12,396 | -5.49% | 3천 |
|---|
| 2026.08.12 | ₩13,611 | ₩13,611 | ₩13,250 | ₩13,250 | -2.65% | 1.1천 |
|---|
| 2026.08.11 | ₩14,224 | ₩14,846 | ₩13,344 | ₩13,906 | -2.24% | 1.4만 |
|---|
| 2026.08.10 | ₩12,743 | ₩15,038 | ₩12,743 | ₩14,487 | +13.69% | 2.2만 |
|---|
| 2026.08.07 | ₩11,863 | ₩11,889 | ₩11,756 | ₩11,756 | -0.90% | 1.8천 |
|---|
| 2026.08.06 | ₩11,849 | ₩12,330 | ₩11,823 | ₩11,849 | 0.00% | 1.7천 |
|---|
| 2026.08.05 | ₩11,969 | ₩11,969 | ₩11,849 | ₩11,849 | -1.00% | 1.5천 |
|---|
| 2026.08.04 | ₩11,849 | ₩12,150 | ₩11,849 | ₩11,969 | +1.01% | 2.9천 |
|---|
| 2026.08.03 | ₩11,956 | ₩12,116 | ₩11,743 | ₩11,796 | -1.34% | 1.4만 |
|---|
| 2026.07.31 | ₩12,089 | ₩12,089 | ₩11,843 | ₩11,876 | -1.77% | 1.5천 |
|---|
| 2026.07.30 | ₩11,609 | ₩12,170 | ₩11,609 | ₩11,809 | +1.72% | 2.5천 |
|---|
| 2026.07.29 | ₩11,889 | ₩12,263 | ₩11,743 | ₩11,769 | -1.01% | 1.4천 |
|---|
| 2026.07.28 | ₩12,123 | ₩12,396 | ₩12,123 | ₩12,263 | +1.16% | 1.9천 |
|---|
| 2026.07.27 | ₩12,456 | ₩12,543 | ₩12,456 | ₩12,543 | +0.70% | 500 |
|---|
| 2026.07.24 | ₩11,943 | ₩11,943 | ₩11,943 | ₩11,943 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩12,170 | ₩12,170 | ₩11,943 | ₩11,943 | -1.86% | 6.8천 |
|---|
| 2026.07.22 | ₩12,396 | ₩12,677 | ₩12,156 | ₩12,196 | -1.61% | 1.9만 |
|---|
| 2026.07.21 | ₩12,490 | ₩13,010 | ₩12,476 | ₩12,610 | +0.96% | 6.8천 |
|---|
| 2026.07.20 | ₩13,437 | ₩13,437 | ₩12,810 | ₩13,437 | 0.00% | 1.1만 |
|---|
| 2026.07.17 | ₩12,943 | ₩13,477 | ₩12,757 | ₩13,304 | +2.78% | 4.1천 |
|---|
| 2026.07.16 | ₩12,130 | ₩13,104 | ₩12,083 | ₩12,817 | +5.67% | 1.6만 |
|---|
| 2026.07.15 | ₩12,810 | ₩13,664 | ₩11,582 | ₩12,410 | -3.13% | 1.5만 |
|---|
| 2026.07.14 | ₩13,711 | ₩14,011 | ₩12,810 | ₩13,264 | -3.26% | 7.4천 |
|---|
| 2026.07.13 | ₩14,692 | ₩14,692 | ₩14,024 | ₩14,224 | -3.18% | 2.4만 |
|---|
| 2026.07.10 | ₩14,491 | ₩15,332 | ₩14,385 | ₩15,078 | +4.05% | 2.6만 |
|---|
| 2026.07.09 | ₩15,679 | ₩15,719 | ₩14,545 | ₩15,612 | -0.43% | 2.5만 |
|---|
| 2026.07.08 | ₩14,878 | ₩16,266 | ₩14,527 | ₩15,679 | +5.38% | 4만 |
|---|
| 2026.07.07 | ₩14,278 | ₩17,200 | ₩14,144 | ₩14,338 | +0.42% | 9만 |
|---|
| 2026.07.06 | ₩12,943 | ₩13,944 | ₩12,490 | ₩13,784 | +6.49% | 9.3천 |
|---|
| 2026.07.02 | ₩12,423 | ₩13,611 | ₩12,316 | ₩13,104 | +5.48% | 2.9만 |
|---|
| 2026.07.01 | ₩11,636 | ₩11,956 | ₩11,369 | ₩11,956 | +2.75% | 8.3천 |
|---|
| 2026.06.30 | ₩11,062 | ₩12,009 | ₩10,982 | ₩11,169 | +0.97% | 1.5만 |
|---|
| 2026.06.29 | ₩10,995 | ₩11,716 | ₩10,755 | ₩10,782 | -1.94% | 1.3만 |
|---|
| 2026.06.26 | ₩10,675 | ₩11,042 | ₩10,595 | ₩11,035 | +3.38% | 1만 |
|---|
| 2026.06.25 | ₩11,409 | ₩12,436 | ₩10,408 | ₩10,608 | -7.02% | 2.8만 |
|---|
| 2026.06.24 | ₩10,675 | ₩11,369 | ₩10,184 | ₩11,369 | +6.50% | 6.2만 |
|---|
| 2026.06.23 | ₩10,675 | ₩10,895 | ₩10,008 | ₩10,088 | -5.50% | 1.1만 |
|---|
| 2026.06.22 | ₩10,008 | ₩10,315 | ₩9,648 | ₩10,315 | +3.07% | 3.9만 |
|---|
| 2026.06.18 | ₩9,341 | ₩10,675 | ₩9,341 | ₩9,674 | +3.57% | 2.6만 |
|---|
| 2026.06.17 | ₩10,849 | ₩10,849 | ₩9,060 | ₩9,394 | -13.41% | 5만 |
|---|
| 2026.06.16 | ₩12,109 | ₩12,436 | ₩10,835 | ₩10,849 | -10.41% | 3.2만 |
|---|
| 2026.06.15 | ₩11,396 | ₩12,016 | ₩11,396 | ₩11,689 | +2.58% | 1.4만 |
|---|
| 2026.06.12 | ₩12,516 | ₩13,344 | ₩11,462 | ₩11,462 | -8.42% | 4.8만 |
|---|
| 2026.06.11 | ₩11,596 | ₩12,009 | ₩11,285 | ₩11,783 | +1.61% | 1.9만 |
|---|
| 2026.06.10 | ₩10,982 | ₩11,255 | ₩10,955 | ₩11,115 | +1.22% | 9.5천 |
|---|
| 2026.06.09 | ₩12,009 | ₩12,009 | ₩10,875 | ₩10,915 | -9.11% | 3.3만 |
|---|
| 2026.06.08 | ₩12,316 | ₩13,018 | ₩12,076 | ₩12,103 | -1.73% | 1.8만 |
|---|
| 2026.06.05 | ₩12,143 | ₩12,530 | ₩11,609 | ₩12,290 | +1.21% | 1.7만 |
|---|
| 2026.06.04 | ₩12,076 | ₩12,577 | ₩12,076 | ₩12,223 | +1.22% | 1.9만 |
|---|
| 2026.06.03 | ₩13,344 | ₩13,357 | ₩11,596 | ₩11,596 | -13.10% | 2.9만 |
|---|
| 2026.06.02 | ₩11,289 | ₩13,677 | ₩11,209 | ₩12,863 | +13.95% | 3.2만 |
|---|
| 2026.06.01 | ₩12,276 | ₩12,543 | ₩11,342 | ₩11,649 | -5.11% | 4.6만 |
|---|
| 2026.05.29 | ₩14,024 | ₩14,625 | ₩12,023 | ₩12,436 | -11.32% | 3.6만 |
|---|
| 2026.05.28 | ₩16,026 | ₩16,787 | ₩12,877 | ₩13,477 | -15.90% | 4.7만 |
|---|
| 2026.05.27 | ₩18,975 | ₩19,108 | ₩16,159 | ₩16,239 | -14.42% | 1.4만 |
|---|
| 2026.05.26 | ₩19,362 | ₩19,615 | ₩19,095 | ₩19,095 | -1.38% | 1.1만 |
|---|
| 2026.05.22 | ₩21,510 | ₩21,510 | ₩19,362 | ₩19,362 | -9.99% | 2.5만 |
|---|
| 2026.05.21 | ₩22,151 | ₩24,419 | ₩21,777 | ₩21,777 | -1.69% | 2.9만 |
|---|
| 2026.05.20 | ₩22,017 | ₩22,284 | ₩22,017 | ₩22,284 | +1.21% | 2.2천 |
|---|
| 2026.05.19 | ₩22,351 | ₩22,351 | ₩22,284 | ₩22,284 | -0.30% | 2천 |
|---|
| 2026.05.18 | ₩22,232 | ₩22,498 | ₩21,924 | ₩22,284 | +0.23% | 5천 |
|---|
| 2026.05.15 | ₩23,458 | ₩24,026 | ₩22,498 | ₩22,738 | -3.07% | 4.4만 |
|---|
| 2026.05.14 | ₩22,498 | ₩24,806 | ₩22,484 | ₩24,766 | +10.08% | 4.2천 |
|---|
| 2026.05.13 | ₩22,364 | ₩22,364 | ₩22,364 | ₩22,364 | 0.00% | 3천 |
|---|
| 2026.05.12 | ₩22,083 | ₩22,458 | ₩22,083 | ₩22,458 | +1.70% | 5.8천 |
|---|
| 2026.05.11 | ₩23,085 | ₩23,085 | ₩21,123 | ₩21,630 | -6.30% | 1.5만 |
|---|
| 2026.05.08 | ₩22,418 | ₩22,498 | ₩22,137 | ₩22,364 | -0.24% | 8.2천 |
|---|
| 2026.05.07 | ₩22,911 | ₩22,911 | ₩22,124 | ₩22,124 | -3.44% | 2천 |
|---|
| 2026.05.06 | ₩22,444 | ₩23,552 | ₩21,564 | ₩22,698 | +1.13% | 3.6천 |
|---|
| 2026.05.05 | ₩21,561 | ₩22,991 | ₩21,561 | ₩22,718 | +5.37% | 8.6천 |
|---|
| 2026.05.04 | ₩23,699 | ₩23,699 | ₩22,164 | ₩22,938 | -3.21% | 6.4천 |
|---|
| 2026.05.01 | ₩21,477 | ₩24,412 | ₩21,477 | ₩22,811 | +6.21% | 3.8만 |
|---|
| 2026.04.30 | ₩23,111 | ₩23,485 | ₩21,395 | ₩22,684 | -1.85% | 6.2만 |
|---|
| 2026.04.29 | ₩21,804 | ₩22,177 | ₩20,576 | ₩21,670 | -0.61% | 1.7만 |
|---|
| 2026.04.28 | ₩24,286 | ₩24,286 | ₩20,910 | ₩22,217 | -8.52% | 3.2만 |
|---|
| 2026.04.27 | ₩27,955 | ₩27,955 | ₩25,367 | ₩25,433 | -9.02% | 6.9만 |
|---|
| 2026.04.24 | ₩27,455 | ₩28,049 | ₩26,390 | ₩27,608 | +0.56% | 1.7만 |
|---|
| 2026.04.23 | ₩27,288 | ₩27,982 | ₩27,168 | ₩27,475 | +0.68% | 2.4만 |
|---|
| 2026.04.22 | ₩26,741 | ₩27,862 | ₩26,234 | ₩27,835 | +4.09% | 3.6만 |
|---|
| 2026.04.21 | ₩28,022 | ₩28,316 | ₩27,355 | ₩27,555 | -1.67% | 1.8만 |
|---|
| 2026.04.20 | ₩27,795 | ₩29,032 | ₩27,690 | ₩28,769 | +3.50% | 3.1만 |
|---|
| 2026.04.17 | ₩29,356 | ₩29,356 | ₩27,582 | ₩27,582 | -6.05% | 3.7만 |
|---|
| 2026.04.16 | ₩25,520 | ₩30,024 | ₩25,520 | ₩30,024 | +17.65% | 3.6만 |
|---|
| 2026.04.15 | ₩27,048 | ₩27,995 | ₩26,287 | ₩27,435 | +1.43% | 1.2만 |
|---|
| 2026.04.14 | ₩23,925 | ₩26,541 | ₩23,117 | ₩26,541 | +10.93% | 2.3만 |
|---|
| 2026.04.13 | ₩21,323 | ₩24,926 | ₩20,883 | ₩23,925 | +12.20% | 5.3만 |
|---|
| 2026.04.10 | ₩21,684 | ₩21,684 | ₩20,816 | ₩21,143 | -2.49% | 1.2만 |
|---|
| 2026.04.09 | ₩22,124 | ₩22,671 | ₩21,557 | ₩21,684 | -1.99% | 1.4만 |
|---|
| 2026.04.08 | ₩22,378 | ₩22,558 | ₩21,090 | ₩21,670 | -3.16% | 1.2만 |
|---|
| 2026.04.07 | ₩21,750 | ₩22,818 | ₩21,150 | ₩21,470 | -1.29% | 7.3천 |
|---|
| 2026.04.06 | ₩22,097 | ₩22,765 | ₩21,387 | ₩21,750 | -1.57% | 1.5만 |
|---|
| 2026.04.02 | ₩22,404 | ₩22,751 | ₩21,617 | ₩21,617 | -3.51% | 5.6만 |
|---|
| 2026.04.01 | ₩21,804 | ₩23,170 | ₩21,670 | ₩21,750 | -0.24% | 5.4만 |
|---|
| 2026.03.31 | ₩21,484 | ₩22,271 | ₩21,484 | ₩21,524 | +0.19% | 2.6만 |
|---|
| 2026.03.30 | ₩21,830 | ₩21,830 | ₩21,063 | ₩21,350 | -2.20% | 3.7만 |
|---|
| 2026.03.27 | ₩25,100 | ₩25,100 | ₩21,564 | ₩21,830 | -13.02% | 3.2만 |
|---|
| 2026.03.26 | ₩26,688 | ₩26,688 | ₩24,686 | ₩24,686 | -7.50% | 11.9만 |
|---|
| 2026.03.25 | ₩26,487 | ₩27,355 | ₩26,207 | ₩27,355 | +3.27% | 13.5만 |
|---|
| 2026.03.24 | ₩25,353 | ₩30,024 | ₩24,686 | ₩26,434 | +4.26% | 3.4만 |
|---|
| 2026.03.23 | ₩24,699 | ₩25,080 | ₩24,686 | ₩24,779 | +0.32% | 1.1만 |
|---|
| 2026.03.20 | ₩24,019 | ₩25,874 | ₩24,019 | ₩25,513 | +6.22% | 1.6만 |
|---|
| 2026.03.19 | ₩24,019 | ₩24,773 | ₩24,019 | ₩24,086 | +0.28% | 7.8천 |
|---|
| 2026.03.18 | ₩24,272 | ₩25,100 | ₩24,252 | ₩24,846 | +2.36% | 1.1만 |
|---|
| 2026.03.17 | ₩22,484 | ₩24,913 | ₩22,418 | ₩24,753 | +10.09% | 2.5만 |
|---|
| 2026.03.16 | ₩22,604 | ₩23,939 | ₩20,549 | ₩22,671 | +0.30% | 4.2만 |
|---|
| 2026.03.13 | ₩30,064 | ₩30,064 | ₩20,950 | ₩21,363 | -28.94% | 4.8만 |
|---|
| 2026.03.12 | ₩30,491 | ₩30,988 | ₩30,491 | ₩30,491 | 0.00% | 3.9천 |
|---|
| 2026.03.11 | ₩31,692 | ₩31,692 | ₩30,838 | ₩31,305 | -1.22% | 1.3만 |
|---|
| 2026.03.10 | ₩29,997 | ₩31,598 | ₩29,997 | ₩31,318 | +4.40% | 1.1만 |
|---|
| 2026.03.09 | ₩29,049 | ₩30,677 | ₩29,049 | ₩29,997 | +3.26% | 6.7천 |
|---|
| 2026.03.06 | ₩29,450 | ₩31,772 | ₩29,024 | ₩29,690 | +0.82% | 9만 |
|---|
| 2026.03.05 | ₩29,356 | ₩31,491 | ₩27,128 | ₩30,477 | +3.82% | 3.4만 |
|---|
| 2026.03.04 | ₩30,958 | ₩30,958 | ₩29,103 | ₩29,330 | -5.26% | 1.5만 |
|---|
| 2026.03.03 | ₩33,840 | ₩33,840 | ₩31,358 | ₩31,411 | -7.18% | 3천 |
|---|
| 2026.03.02 | ₩33,213 | ₩35,134 | ₩33,213 | ₩34,214 | +3.01% | 9.4천 |
|---|
| 2026.02.27 | ₩31,812 | ₩35,148 | ₩31,772 | ₩34,467 | +8.35% | 1.4만 |
|---|
| 2026.02.26 | ₩32,092 | ₩33,493 | ₩31,011 | ₩31,838 | -0.79% | 5.1만 |
|---|
| 2026.02.25 | ₩36,162 | ₩36,162 | ₩31,912 | ₩32,119 | -11.18% | 4.9만 |
|---|
| 2026.02.24 | ₩38,057 | ₩38,443 | ₩36,015 | ₩36,869 | -3.12% | 2.9만 |
|---|
| 2026.02.23 | ₩37,496 | ₩39,542 | ₩37,496 | ₩38,430 | +2.49% | 1.5만 |
|---|
| 2026.02.20 | ₩33,827 | ₩39,217 | ₩32,159 | ₩38,710 | +14.44% | 2.6만 |
|---|
| 2026.02.19 | ₩40,018 | ₩40,018 | ₩39,925 | ₩39,925 | -0.23% | 800 |
|---|
| 2026.02.18 | ₩40,018 | ₩40,018 | ₩40,018 | ₩40,018 | 0.00% | 5.1천 |
|---|
| 2026.02.17 | ₩38,764 | ₩40,018 | ₩37,736 | ₩39,431 | +1.72% | 1.9만 |
|---|
| 2026.02.13 | ₩38,877 | ₩38,877 | ₩38,877 | ₩38,877 | 0.00% | 1.4만 |
|---|
| 2026.02.12 | ₩38,644 | ₩40,685 | ₩37,930 | ₩40,392 | +4.52% | 2.9만 |
|---|
| 2026.02.11 | ₩41,366 | ₩41,379 | ₩37,734 | ₩38,537 | -6.84% | 7.3천 |
|---|
| 2026.02.10 | ₩42,687 | ₩42,687 | ₩41,366 | ₩41,366 | -3.09% | 2.9천 |
|---|
| 2026.02.09 | ₩45,716 | ₩45,716 | ₩40,952 | ₩40,952 | -10.42% | 9.3천 |
|---|
| 2026.02.06 | ₩39,578 | ₩45,369 | ₩39,578 | ₩45,369 | +14.63% | 1.1만 |
|---|
| 2026.02.05 | ₩41,873 | ₩43,367 | ₩39,358 | ₩40,859 | -2.42% | 2만 |
|---|
| 2026.02.04 | ₩45,035 | ₩48,245 | ₩41,366 | ₩44,021 | -2.25% | 1.3만 |
|---|
| 2026.02.03 | ₩51,080 | ₩51,080 | ₩44,408 | ₩44,835 | -12.23% | 1.4만 |
|---|
| 2026.02.02 | ₩46,036 | ₩54,823 | ₩44,768 | ₩52,748 | +14.58% | 1.6만 |
|---|
| 2026.01.30 | ₩44,662 | ₩46,370 | ₩44,662 | ₩45,449 | +1.76% | 6.1천 |
|---|
| 2026.01.29 | ₩47,157 | ₩47,157 | ₩43,701 | ₩44,755 | -5.09% | 1.2만 |
|---|
| 2026.01.28 | ₩47,918 | ₩51,107 | ₩46,903 | ₩47,184 | -1.53% | 1만 |
|---|
| 2026.01.27 | ₩48,385 | ₩48,385 | ₩46,703 | ₩47,704 | -1.41% | 1만 |
|---|
| 2026.01.26 | ₩46,783 | ₩50,360 | ₩46,783 | ₩47,224 | +0.94% | 9.6천 |
|---|
| 2026.01.23 | ₩52,868 | ₩52,868 | ₩46,036 | ₩46,797 | -11.48% | 3.1만 |
|---|
| 2026.01.22 | ₩39,978 | ₩55,670 | ₩39,978 | ₩54,790 | +37.05% | 11.1만 |
|---|
| 2026.01.21 | ₩40,432 | ₩42,064 | ₩39,871 | ₩41,446 | +2.51% | 1.9만 |
|---|
| 2026.01.20 | ₩43,234 | ₩43,234 | ₩40,178 | ₩40,725 | -5.80% | 1.1만 |
|---|
| 2026.01.16 | ₩44,608 | ₩44,608 | ₩39,591 | ₩42,714 | -4.25% | 2.7만 |
|---|
| 2026.01.15 | ₩38,697 | ₩46,423 | ₩38,697 | ₩44,462 | +14.90% | 10.1만 |
|---|
| 2026.01.14 | ₩32,292 | ₩40,005 | ₩32,185 | ₩38,057 | +17.85% | 5.4만 |
|---|
| 2026.01.13 | ₩32,626 | ₩32,626 | ₩31,625 | ₩32,119 | -1.55% | 4.7천 |
|---|
| 2026.01.12 | ₩31,945 | ₩32,485 | ₩31,224 | ₩31,287 | -2.06% | 7.9천 |
|---|
| 2026.01.09 | ₩31,358 | ₩31,798 | ₩30,357 | ₩31,091 | -0.85% | 1.8만 |
|---|
| 2026.01.08 | ₩30,024 | ₩31,385 | ₩27,391 | ₩31,224 | +4.00% | 2.3만 |
|---|
| 2026.01.07 | ₩26,874 | ₩30,557 | ₩26,874 | ₩29,837 | +11.02% | 2.5만 |
|---|
| 2026.01.06 | ₩32,826 | ₩33,253 | ₩25,487 | ₩26,087 | -20.53% | 9.5만 |
|---|
| 2026.01.05 | ₩26,554 | ₩32,666 | ₩26,554 | ₩32,666 | +23.02% | 5.7만 |
|---|
| 2026.01.02 | ₩26,781 | ₩27,341 | ₩26,141 | ₩26,261 | -1.94% | 3.2만 |
|---|
| 2025.12.31 | ₩27,528 | ₩28,022 | ₩26,874 | ₩26,888 | -2.33% | 1.2만 |
|---|
| 2025.12.30 | ₩27,475 | ₩28,109 | ₩26,788 | ₩27,520 | +0.17% | 1.9만 |
|---|
| 2025.12.29 | ₩27,608 | ₩27,995 | ₩27,035 | ₩27,462 | -0.53% | 1.8만 |
|---|
| 2025.12.26 | ₩27,408 | ₩28,783 | ₩26,347 | ₩28,255 | +3.09% | 1.8만 |
|---|
| 2025.12.24 | ₩28,476 | ₩28,476 | ₩26,007 | ₩28,302 | -0.61% | 1.8만 |
|---|
| 2025.12.23 | ₩31,865 | ₩32,265 | ₩26,568 | ₩29,049 | -8.84% | 5.4만 |
|---|
| 2025.12.22 | ₩29,356 | ₩31,211 | ₩28,149 | ₩31,211 | +6.32% | 6.4만 |
|---|
| 2025.12.19 | ₩28,596 | ₩30,651 | ₩27,955 | ₩28,956 | +1.26% | 9.6만 |
|---|
| 2025.12.18 | ₩26,514 | ₩28,209 | ₩26,354 | ₩27,395 | +3.32% | 3.5만 |
|---|
| 2025.12.17 | ₩25,193 | ₩26,501 | ₩24,459 | ₩25,994 | +3.18% | 7.2만 |
|---|
| 2025.12.16 | ₩21,617 | ₩25,186 | ₩21,617 | ₩25,006 | +15.68% | 22.7만 |
|---|
| 2025.12.15 | ₩21,030 | ₩22,684 | ₩21,016 | ₩21,030 | 0.00% | 5.8만 |
|---|
| 2025.12.12 | ₩22,578 | ₩23,151 | ₩20,963 | ₩21,016 | -6.91% | 9.1만 |
|---|
| 2025.12.11 | ₩22,644 | ₩24,579 | ₩22,644 | ₩22,751 | +0.47% | 3.6만 |
|---|
| 2025.12.10 | ₩21,297 | ₩23,005 | ₩21,217 | ₩22,724 | +6.70% | 1.6만 |
|---|
| 2025.12.09 | ₩24,019 | ₩24,086 | ₩20,870 | ₩20,976 | -12.67% | 6만 |
|---|
| 2025.12.08 | ₩25,353 | ₩26,326 | ₩24,059 | ₩24,286 | -4.21% | 5.6만 |
|---|
| 2025.12.05 | ₩27,462 | ₩28,249 | ₩26,022 | ₩26,688 | -2.82% | 4.3만 |
|---|
| 2025.12.04 | ₩30,878 | ₩31,478 | ₩26,717 | ₩27,422 | -11.19% | 11.5만 |
|---|
| 2025.12.03 | ₩29,356 | ₩31,345 | ₩29,250 | ₩30,357 | +3.41% | 7.5만 |
|---|
| 2025.12.02 | ₩25,353 | ₩29,130 | ₩25,353 | ₩28,969 | +14.26% | 7만 |
|---|
| 2025.12.01 | ₩28,823 | ₩30,584 | ₩23,565 | ₩25,340 | -12.08% | 8만 |
|---|
| 2025.11.28 | ₩28,155 | ₩30,024 | ₩26,688 | ₩28,809 | +2.32% | 2.3만 |
|---|
| 2025.11.26 | ₩26,674 | ₩31,295 | ₩26,674 | ₩28,476 | +6.75% | 6.4만 |
|---|
| 2025.11.25 | ₩22,418 | ₩26,020 | ₩22,418 | ₩25,954 | +15.77% | 9.3만 |
|---|
| 2025.11.24 | ₩19,349 | ₩22,551 | ₩19,349 | ₩22,151 | +14.48% | 14.2만 |
|---|
| 2025.11.21 | ₩20,736 | ₩21,217 | ₩18,695 | ₩19,015 | -8.30% | 6.8만 |
|---|
| 2025.11.20 | ₩22,684 | ₩24,699 | ₩19,631 | ₩20,727 | -8.63% | 7.3만 |
|---|
| 2025.11.19 | ₩19,122 | ₩21,390 | ₩18,815 | ₩21,390 | +11.86% | 2.5만 |
|---|
| 2025.11.18 | ₩20,016 | ₩20,016 | ₩18,721 | ₩19,095 | -4.60% | 1.2만 |
|---|
| 2025.11.17 | ₩17,080 | ₩21,724 | ₩16,480 | ₩20,389 | +19.37% | 17.3만 |
|---|
| 2025.11.14 | ₩15,105 | ₩16,346 | ₩14,894 | ₩15,666 | +3.71% | 7.6만 |
|---|
| 2025.11.13 | ₩15,786 | ₩16,333 | ₩14,918 | ₩15,105 | -4.31% | 1.7만 |
|---|
| 2025.11.12 | ₩16,053 | ₩16,398 | ₩15,759 | ₩16,293 | +1.50% | 1.7만 |
|---|
| 2025.11.11 | ₩16,586 | ₩16,887 | ₩15,612 | ₩15,932 | -3.94% | 9.9천 |
|---|
| 2025.11.10 | ₩15,759 | ₩16,319 | ₩15,746 | ₩16,266 | +3.22% | 9.2천 |
|---|
| 2025.11.07 | ₩16,373 | ₩16,373 | ₩15,439 | ₩15,732 | -3.91% | 1.3만 |
|---|
| 2025.11.06 | ₩16,426 | ₩16,680 | ₩16,346 | ₩16,346 | -0.49% | 9.7천 |
|---|
| 2025.11.05 | ₩14,958 | ₩16,964 | ₩14,958 | ₩16,279 | +8.83% | 11.4만 |
|---|
| 2025.11.04 | ₩16,306 | ₩16,306 | ₩14,972 | ₩15,092 | -7.45% | 2.2만 |
|---|
| 2025.11.03 | ₩17,307 | ₩18,535 | ₩16,253 | ₩16,359 | -5.47% | 4.7만 |
|---|
| 2025.10.31 | ₩16,440 | ₩18,254 | ₩16,440 | ₩17,961 | +9.25% | 2.4만 |
|---|
| 2025.10.30 | ₩16,613 | ₩17,067 | ₩16,013 | ₩16,533 | -0.48% | 1.3만 |
|---|
| 2025.10.29 | ₩16,373 | ₩17,600 | ₩16,359 | ₩16,713 | +2.08% | 4만 |
|---|
| 2025.10.28 | ₩16,279 | ₩16,653 | ₩15,999 | ₩16,359 | +0.49% | 2.9만 |
|---|
| 2025.10.27 | ₩17,360 | ₩18,001 | ₩15,612 | ₩15,612 | -10.07% | 4.1만 |
|---|
| 2025.10.24 | ₩14,638 | ₩17,867 | ₩14,371 | ₩17,420 | +19.01% | 8.1만 |
|---|
| 2025.10.23 | ₩13,723 | ₩14,518 | ₩13,504 | ₩14,011 | +2.10% | 5.1만 |
|---|
| 2025.10.22 | ₩13,708 | ₩13,904 | ₩13,344 | ₩13,824 | +0.85% | 3.6만 |
|---|
| 2025.10.21 | ₩12,356 | ₩14,038 | ₩12,343 | ₩13,544 | +9.61% | 9.3만 |
|---|
| 2025.10.20 | ₩10,728 | ₩11,609 | ₩10,675 | ₩11,609 | +8.21% | 2만 |
|---|
| 2025.10.17 | ₩10,675 | ₩10,782 | ₩10,675 | ₩10,728 | +0.50% | 1만 |
|---|
| 2025.10.16 | ₩10,875 | ₩11,049 | ₩10,702 | ₩10,715 | -1.47% | 8.1천 |
|---|
| 2025.10.15 | ₩11,329 | ₩11,502 | ₩10,795 | ₩10,795 | -4.71% | 9.4천 |
|---|
| 2025.10.14 | ₩11,222 | ₩11,329 | ₩10,942 | ₩11,329 | +0.95% | 7.5천 |
|---|
| 2025.10.13 | ₩10,935 | ₩11,462 | ₩10,915 | ₩11,462 | +4.82% | 1.3만 |
|---|
| 2025.10.10 | ₩11,676 | ₩11,676 | ₩11,075 | ₩11,155 | -4.46% | 1.1만 |
|---|