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 | ₩19,765 | ₩21,142 | ₩19,765 | ₩20,701 | +4.73% | 7.7천 |
| 2026.10.08 | ₩20,286 | ₩20,326 | ₩19,257 | ₩20,313 | +0.13% | 1.4만 |
| 2026.10.07 | ₩21,770 | ₩21,770 | ₩20,286 | ₩20,286 | -6.81% | 1.1만 |
| 2026.10.06 | ₩21,362 | ₩24,055 | ₩21,362 | ₩21,529 | +0.78% | 3.2만 |
| 2026.10.05 | ₩21,503 | ₩22,264 | ₩20,848 | ₩21,148 | -1.65% | 4.9만 |
| 2026.10.02 | ₩21,863 | ₩22,438 | ₩21,449 | ₩21,716 | -0.67% | 1.5만 |
| 2026.10.01 | ₩23,828 | ₩24,068 | ₩21,369 | ₩21,369 | -10.32% | 3.9만 |
| 2026.09.30 | ₩24,857 | ₩24,990 | ₩23,561 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,561 |
| -5.22% |
| 1.4만 |
| 2026.09.29 | ₩23,447 | ₩25,991 | ₩23,186 | ₩25,311 | +7.95% | 5.9만 |
|---|
| 2026.09.28 | ₩24,362 | ₩24,854 | ₩23,120 | ₩23,561 | -3.29% | 8.6만 |
|---|
| 2026.09.25 | ₩23,774 | ₩26,193 | ₩23,160 | ₩24,857 | +4.55% | 4만 |
|---|
| 2026.09.24 | ₩20,741 | ₩24,924 | ₩19,338 | ₩24,055 | +15.98% | 13.6만 |
|---|
| 2026.09.23 | ₩21,970 | ₩21,984 | ₩19,177 | ₩20,146 | -8.30% | 2.4만 |
|---|
| 2026.09.22 | ₩20,153 | ₩22,518 | ₩20,153 | ₩21,984 | +9.08% | 2만 |
|---|
| 2026.09.21 | ₩19,338 | ₩20,620 | ₩19,338 | ₩19,685 | +1.80% | 1만 |
|---|
| 2026.09.18 | ₩17,974 | ₩19,765 | ₩17,306 | ₩19,024 | +5.84% | 2.5만 |
|---|
| 2026.09.17 | ₩16,945 | ₩18,583 | ₩16,945 | ₩18,068 | +6.62% | 5.2천 |
|---|
| 2026.09.16 | ₩15,368 | ₩17,881 | ₩14,834 | ₩16,732 | +8.87% | 5.1만 |
|---|
| 2026.09.15 | ₩15,662 | ₩15,850 | ₩15,213 | ₩15,609 | -0.34% | 8.2천 |
|---|
| 2026.09.14 | ₩15,636 | ₩16,524 | ₩14,299 | ₩15,502 | -0.85% | 23.9만 |
|---|
| 2026.09.11 | ₩15,636 | ₩16,812 | ₩14,974 | ₩16,411 | +4.96% | 5.1만 |
|---|
| 2026.09.10 | ₩16,678 | ₩16,705 | ₩15,148 | ₩15,529 | -6.89% | 7.3만 |
|---|
| 2026.09.09 | ₩14,821 | ₩17,721 | ₩14,500 | ₩16,023 | +8.12% | 4.5만 |
|---|
| 2026.09.08 | ₩14,927 | ₩16,651 | ₩14,179 | ₩14,313 | -4.12% | 24.5만 |
|---|
| 2026.09.04 | ₩13,578 | ₩16,103 | ₩13,578 | ₩16,023 | +18.01% | 9.7만 |
|---|
| 2026.09.03 | ₩12,776 | ₩14,433 | ₩12,402 | ₩14,406 | +12.76% | 13.4만 |
|---|
| 2026.09.02 | ₩12,629 | ₩12,669 | ₩12,228 | ₩12,228 | -3.17% | 3.6천 |
|---|
| 2026.09.01 | ₩12,469 | ₩12,936 | ₩12,322 | ₩12,322 | -1.18% | 3.4천 |
|---|
| 2026.08.31 | ₩12,776 | ₩13,083 | ₩12,562 | ₩12,629 | -1.15% | 5.7천 |
|---|
| 2026.08.28 | ₩13,083 | ₩13,765 | ₩13,083 | ₩13,618 | +4.09% | 2.9만 |
|---|
| 2026.08.27 | ₩12,375 | ₩13,364 | ₩12,375 | ₩13,364 | +7.99% | 6.3천 |
|---|
| 2026.08.26 | ₩12,375 | ₩14,019 | ₩12,375 | ₩13,952 | +12.74% | 3.6천 |
|---|
| 2026.08.25 | ₩13,792 | ₩14,564 | ₩12,172 | ₩13,097 | -5.04% | 1.3만 |
|---|
| 2026.08.24 | ₩13,792 | ₩13,792 | ₩13,792 | ₩13,792 | 0.00% | 1.5천 |
|---|
| 2026.08.21 | ₩12,562 | ₩13,698 | ₩12,175 | ₩13,070 | +4.04% | 4.6천 |
|---|
| 2026.08.20 | ₩13,397 | ₩14,553 | ₩12,362 | ₩12,362 | -7.73% | 3.5천 |
|---|
| 2026.08.19 | ₩13,057 | ₩13,437 | ₩13,057 | ₩13,083 | +0.20% | 1.4천 |
|---|
| 2026.08.18 | ₩12,495 | ₩13,364 | ₩12,442 | ₩12,442 | -0.43% | 1.2만 |
|---|
| 2026.08.17 | ₩12,268 | ₩12,268 | ₩11,867 | ₩12,161 | -0.87% | 3.6천 |
|---|
| 2026.08.14 | ₩12,482 | ₩13,110 | ₩11,800 | ₩11,800 | -5.46% | 1.6만 |
|---|
| 2026.08.13 | ₩13,137 | ₩13,137 | ₩12,415 | ₩12,415 | -5.49% | 3천 |
|---|
| 2026.08.12 | ₩13,631 | ₩13,631 | ₩13,270 | ₩13,270 | -2.65% | 1.1천 |
|---|
| 2026.08.11 | ₩14,246 | ₩14,869 | ₩13,364 | ₩13,927 | -2.24% | 1.4만 |
|---|
| 2026.08.10 | ₩12,763 | ₩15,061 | ₩12,763 | ₩14,509 | +13.69% | 2.2만 |
|---|
| 2026.08.07 | ₩11,881 | ₩11,907 | ₩11,774 | ₩11,774 | -0.90% | 1.8천 |
|---|
| 2026.08.06 | ₩11,867 | ₩12,348 | ₩11,840 | ₩11,867 | 0.00% | 1.7천 |
|---|
| 2026.08.05 | ₩11,987 | ₩11,987 | ₩11,867 | ₩11,867 | -1.00% | 1.5천 |
|---|
| 2026.08.04 | ₩11,867 | ₩12,168 | ₩11,867 | ₩11,987 | +1.01% | 2.9천 |
|---|
| 2026.08.03 | ₩11,974 | ₩12,134 | ₩11,760 | ₩11,814 | -1.34% | 1.4만 |
|---|
| 2026.07.31 | ₩12,108 | ₩12,108 | ₩11,860 | ₩11,894 | -1.77% | 1.5천 |
|---|
| 2026.07.30 | ₩11,627 | ₩12,188 | ₩11,627 | ₩11,827 | +1.72% | 2.5천 |
|---|
| 2026.07.29 | ₩11,907 | ₩12,281 | ₩11,760 | ₩11,787 | -1.01% | 1.4천 |
|---|
| 2026.07.28 | ₩12,141 | ₩12,415 | ₩12,141 | ₩12,281 | +1.16% | 1.9천 |
|---|
| 2026.07.27 | ₩12,475 | ₩12,562 | ₩12,475 | ₩12,562 | +0.70% | 500 |
|---|
| 2026.07.24 | ₩11,961 | ₩11,961 | ₩11,961 | ₩11,961 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩12,188 | ₩12,188 | ₩11,961 | ₩11,961 | -1.86% | 6.8천 |
|---|
| 2026.07.22 | ₩12,415 | ₩12,696 | ₩12,175 | ₩12,215 | -1.61% | 1.9만 |
|---|
| 2026.07.21 | ₩12,509 | ₩13,030 | ₩12,495 | ₩12,629 | +0.96% | 6.8천 |
|---|
| 2026.07.20 | ₩13,457 | ₩13,457 | ₩12,829 | ₩13,457 | 0.00% | 1.1만 |
|---|
| 2026.07.17 | ₩12,963 | ₩13,498 | ₩12,776 | ₩13,324 | +2.78% | 4.1천 |
|---|
| 2026.07.16 | ₩12,148 | ₩13,123 | ₩12,101 | ₩12,836 | +5.67% | 1.6만 |
|---|
| 2026.07.15 | ₩12,829 | ₩13,685 | ₩11,600 | ₩12,428 | -3.13% | 1.5만 |
|---|
| 2026.07.14 | ₩13,731 | ₩14,032 | ₩12,829 | ₩13,284 | -3.26% | 7.4천 |
|---|
| 2026.07.13 | ₩14,714 | ₩14,714 | ₩14,045 | ₩14,246 | -3.18% | 2.4만 |
|---|
| 2026.07.10 | ₩14,513 | ₩15,355 | ₩14,406 | ₩15,101 | +4.05% | 2.6만 |
|---|
| 2026.07.09 | ₩15,703 | ₩15,743 | ₩14,567 | ₩15,636 | -0.43% | 2.5만 |
|---|
| 2026.07.08 | ₩14,901 | ₩16,291 | ₩14,549 | ₩15,703 | +5.38% | 4만 |
|---|
| 2026.07.07 | ₩14,299 | ₩17,226 | ₩14,166 | ₩14,360 | +0.42% | 9만 |
|---|
| 2026.07.06 | ₩12,963 | ₩13,965 | ₩12,509 | ₩13,805 | +6.49% | 9.3천 |
|---|
| 2026.07.02 | ₩12,442 | ₩13,631 | ₩12,335 | ₩13,123 | +5.48% | 2.9만 |
|---|
| 2026.07.01 | ₩11,653 | ₩11,974 | ₩11,386 | ₩11,974 | +2.75% | 8.3천 |
|---|
| 2026.06.30 | ₩11,079 | ₩12,028 | ₩10,998 | ₩11,186 | +0.97% | 1.5만 |
|---|
| 2026.06.29 | ₩11,012 | ₩11,734 | ₩10,771 | ₩10,798 | -1.94% | 1.3만 |
|---|
| 2026.06.26 | ₩10,691 | ₩11,059 | ₩10,611 | ₩11,052 | +3.38% | 1만 |
|---|
| 2026.06.25 | ₩11,426 | ₩12,455 | ₩10,424 | ₩10,624 | -7.02% | 2.8만 |
|---|
| 2026.06.24 | ₩10,691 | ₩11,386 | ₩10,199 | ₩11,386 | +6.50% | 6.2만 |
|---|
| 2026.06.23 | ₩10,691 | ₩10,912 | ₩10,023 | ₩10,103 | -5.50% | 1.1만 |
|---|
| 2026.06.22 | ₩10,023 | ₩10,330 | ₩9,662 | ₩10,330 | +3.07% | 3.9만 |
|---|
| 2026.06.18 | ₩9,355 | ₩10,691 | ₩9,355 | ₩9,689 | +3.57% | 2.6만 |
|---|
| 2026.06.17 | ₩10,865 | ₩10,865 | ₩9,074 | ₩9,408 | -13.41% | 5만 |
|---|
| 2026.06.16 | ₩12,128 | ₩12,455 | ₩10,851 | ₩10,865 | -10.41% | 3.2만 |
|---|
| 2026.06.15 | ₩11,413 | ₩12,034 | ₩11,413 | ₩11,707 | +2.58% | 1.4만 |
|---|
| 2026.06.12 | ₩12,535 | ₩13,364 | ₩11,480 | ₩11,480 | -8.42% | 4.8만 |
|---|
| 2026.06.11 | ₩11,613 | ₩12,028 | ₩11,302 | ₩11,800 | +1.61% | 1.9만 |
|---|
| 2026.06.10 | ₩10,998 | ₩11,272 | ₩10,972 | ₩11,132 | +1.22% | 9.5천 |
|---|
| 2026.06.09 | ₩12,028 | ₩12,028 | ₩10,892 | ₩10,932 | -9.11% | 3.3만 |
|---|
| 2026.06.08 | ₩12,335 | ₩13,038 | ₩12,094 | ₩12,121 | -1.73% | 1.8만 |
|---|
| 2026.06.05 | ₩12,161 | ₩12,549 | ₩11,627 | ₩12,308 | +1.21% | 1.7만 |
|---|
| 2026.06.04 | ₩12,094 | ₩12,595 | ₩12,094 | ₩12,241 | +1.22% | 1.9만 |
|---|
| 2026.06.03 | ₩13,364 | ₩13,377 | ₩11,613 | ₩11,613 | -13.10% | 2.9만 |
|---|
| 2026.06.02 | ₩11,306 | ₩13,698 | ₩11,226 | ₩12,883 | +13.95% | 3.2만 |
|---|
| 2026.06.01 | ₩12,295 | ₩12,562 | ₩11,359 | ₩11,667 | -5.11% | 4.6만 |
|---|
| 2026.05.29 | ₩14,045 | ₩14,647 | ₩12,041 | ₩12,455 | -11.32% | 3.6만 |
|---|
| 2026.05.28 | ₩16,050 | ₩16,812 | ₩12,896 | ₩13,498 | -15.90% | 4.7만 |
|---|
| 2026.05.27 | ₩19,003 | ₩19,137 | ₩16,184 | ₩16,264 | -14.42% | 1.4만 |
|---|
| 2026.05.26 | ₩19,391 | ₩19,645 | ₩19,124 | ₩19,124 | -1.38% | 1.1만 |
|---|
| 2026.05.22 | ₩21,543 | ₩21,543 | ₩19,391 | ₩19,391 | -9.99% | 2.5만 |
|---|
| 2026.05.21 | ₩22,184 | ₩24,456 | ₩21,810 | ₩21,810 | -1.69% | 2.9만 |
|---|
| 2026.05.20 | ₩22,050 | ₩22,318 | ₩22,050 | ₩22,318 | +1.21% | 2.2천 |
|---|
| 2026.05.19 | ₩22,385 | ₩22,385 | ₩22,318 | ₩22,318 | -0.30% | 2천 |
|---|
| 2026.05.18 | ₩22,266 | ₩22,532 | ₩21,957 | ₩22,318 | +0.23% | 5천 |
|---|
| 2026.05.15 | ₩23,494 | ₩24,062 | ₩22,532 | ₩22,772 | -3.07% | 4.4만 |
|---|
| 2026.05.14 | ₩22,532 | ₩24,843 | ₩22,518 | ₩24,803 | +10.08% | 4.2천 |
|---|
| 2026.05.13 | ₩22,398 | ₩22,398 | ₩22,398 | ₩22,398 | 0.00% | 3천 |
|---|
| 2026.05.12 | ₩22,116 | ₩22,491 | ₩22,116 | ₩22,491 | +1.70% | 5.8천 |
|---|
| 2026.05.11 | ₩23,120 | ₩23,120 | ₩21,155 | ₩21,663 | -6.30% | 1.5만 |
|---|
| 2026.05.08 | ₩22,451 | ₩22,532 | ₩22,171 | ₩22,398 | -0.24% | 8.2천 |
|---|
| 2026.05.07 | ₩22,946 | ₩22,946 | ₩22,157 | ₩22,157 | -3.44% | 2천 |
|---|
| 2026.05.06 | ₩22,478 | ₩23,587 | ₩21,596 | ₩22,732 | +1.13% | 3.6천 |
|---|
| 2026.05.05 | ₩21,593 | ₩23,026 | ₩21,593 | ₩22,752 | +5.37% | 8.6천 |
|---|
| 2026.05.04 | ₩23,734 | ₩23,734 | ₩22,197 | ₩22,973 | -3.21% | 6.4천 |
|---|
| 2026.05.01 | ₩21,509 | ₩24,449 | ₩21,509 | ₩22,846 | +6.21% | 3.8만 |
|---|
| 2026.04.30 | ₩23,146 | ₩23,520 | ₩21,428 | ₩22,719 | -1.85% | 6.2만 |
|---|
| 2026.04.29 | ₩21,837 | ₩22,211 | ₩20,607 | ₩21,703 | -0.61% | 1.7만 |
|---|
| 2026.04.28 | ₩24,322 | ₩24,322 | ₩20,941 | ₩22,251 | -8.52% | 3.2만 |
|---|
| 2026.04.27 | ₩27,997 | ₩27,997 | ₩25,405 | ₩25,472 | -9.02% | 6.9만 |
|---|
| 2026.04.24 | ₩27,496 | ₩28,091 | ₩26,430 | ₩27,650 | +0.56% | 1.7만 |
|---|
| 2026.04.23 | ₩27,329 | ₩28,024 | ₩27,209 | ₩27,516 | +0.68% | 2.4만 |
|---|
| 2026.04.22 | ₩26,781 | ₩27,904 | ₩26,273 | ₩27,877 | +4.09% | 3.6만 |
|---|
| 2026.04.21 | ₩28,064 | ₩28,358 | ₩27,396 | ₩27,596 | -1.67% | 1.8만 |
|---|
| 2026.04.20 | ₩27,837 | ₩29,076 | ₩27,731 | ₩28,813 | +3.50% | 3.1만 |
|---|
| 2026.04.17 | ₩29,401 | ₩29,401 | ₩27,623 | ₩27,623 | -6.05% | 3.7만 |
|---|
| 2026.04.16 | ₩25,558 | ₩30,069 | ₩25,558 | ₩30,069 | +17.65% | 3.6만 |
|---|
| 2026.04.15 | ₩27,089 | ₩28,037 | ₩26,327 | ₩27,476 | +1.43% | 1.2만 |
|---|
| 2026.04.14 | ₩23,961 | ₩26,581 | ₩23,152 | ₩26,581 | +10.93% | 2.3만 |
|---|
| 2026.04.13 | ₩21,356 | ₩24,964 | ₩20,915 | ₩23,961 | +12.20% | 5.3만 |
|---|
| 2026.04.10 | ₩21,716 | ₩21,716 | ₩20,848 | ₩21,175 | -2.49% | 1.2만 |
|---|
| 2026.04.09 | ₩22,157 | ₩22,705 | ₩21,589 | ₩21,716 | -1.99% | 1.4만 |
|---|
| 2026.04.08 | ₩22,411 | ₩22,592 | ₩21,122 | ₩21,703 | -3.16% | 1.2만 |
|---|
| 2026.04.07 | ₩21,783 | ₩22,852 | ₩21,182 | ₩21,503 | -1.29% | 7.3천 |
|---|
| 2026.04.06 | ₩22,131 | ₩22,799 | ₩21,420 | ₩21,783 | -1.57% | 1.5만 |
|---|
| 2026.04.02 | ₩22,438 | ₩22,785 | ₩21,650 | ₩21,650 | -3.51% | 5.6만 |
|---|
| 2026.04.01 | ₩21,837 | ₩23,205 | ₩21,703 | ₩21,783 | -0.24% | 5.4만 |
|---|
| 2026.03.31 | ₩21,516 | ₩22,304 | ₩21,516 | ₩21,556 | +0.19% | 2.6만 |
|---|
| 2026.03.30 | ₩21,863 | ₩21,863 | ₩21,095 | ₩21,382 | -2.20% | 3.7만 |
|---|
| 2026.03.27 | ₩25,137 | ₩25,137 | ₩21,596 | ₩21,863 | -13.02% | 3.2만 |
|---|
| 2026.03.26 | ₩26,728 | ₩26,728 | ₩24,723 | ₩24,723 | -7.50% | 11.9만 |
|---|
| 2026.03.25 | ₩26,527 | ₩27,396 | ₩26,247 | ₩27,396 | +3.27% | 13.5만 |
|---|
| 2026.03.24 | ₩25,391 | ₩30,069 | ₩24,723 | ₩26,474 | +4.26% | 3.4만 |
|---|
| 2026.03.23 | ₩24,737 | ₩25,117 | ₩24,723 | ₩24,817 | +0.32% | 1.1만 |
|---|
| 2026.03.20 | ₩24,055 | ₩25,913 | ₩24,055 | ₩25,552 | +6.22% | 1.6만 |
|---|
| 2026.03.19 | ₩24,055 | ₩24,810 | ₩24,055 | ₩24,122 | +0.28% | 7.8천 |
|---|
| 2026.03.18 | ₩24,309 | ₩25,137 | ₩24,289 | ₩24,884 | +2.36% | 1.1만 |
|---|
| 2026.03.17 | ₩22,518 | ₩24,950 | ₩22,451 | ₩24,790 | +10.09% | 2.5만 |
|---|
| 2026.03.16 | ₩22,638 | ₩23,975 | ₩20,580 | ₩22,705 | +0.30% | 4.2만 |
|---|
| 2026.03.13 | ₩30,109 | ₩30,109 | ₩20,981 | ₩21,396 | -28.94% | 4.8만 |
|---|
| 2026.03.12 | ₩30,537 | ₩31,035 | ₩30,537 | ₩30,537 | 0.00% | 3.9천 |
|---|
| 2026.03.11 | ₩31,739 | ₩31,739 | ₩30,884 | ₩31,352 | -1.22% | 1.3만 |
|---|
| 2026.03.10 | ₩30,042 | ₩31,646 | ₩30,042 | ₩31,365 | +4.40% | 1.1만 |
|---|
| 2026.03.09 | ₩29,093 | ₩30,724 | ₩29,093 | ₩30,042 | +3.26% | 6.7천 |
|---|
| 2026.03.06 | ₩29,494 | ₩31,819 | ₩29,068 | ₩29,735 | +0.82% | 9만 |
|---|
| 2026.03.05 | ₩29,401 | ₩31,539 | ₩27,169 | ₩30,523 | +3.82% | 3.4만 |
|---|
| 2026.03.04 | ₩31,004 | ₩31,004 | ₩29,147 | ₩29,374 | -5.26% | 1.5만 |
|---|
| 2026.03.03 | ₩33,891 | ₩33,891 | ₩31,405 | ₩31,459 | -7.18% | 3천 |
|---|
| 2026.03.02 | ₩33,263 | ₩35,187 | ₩33,263 | ₩34,265 | +3.01% | 9.4천 |
|---|
| 2026.02.27 | ₩31,860 | ₩35,201 | ₩31,819 | ₩34,519 | +8.35% | 1.4만 |
|---|
| 2026.02.26 | ₩32,140 | ₩33,543 | ₩31,058 | ₩31,886 | -0.79% | 5.1만 |
|---|
| 2026.02.25 | ₩36,216 | ₩36,216 | ₩31,960 | ₩32,167 | -11.18% | 4.9만 |
|---|
| 2026.02.24 | ₩38,114 | ₩38,501 | ₩36,069 | ₩36,924 | -3.12% | 2.9만 |
|---|
| 2026.02.23 | ₩37,553 | ₩39,601 | ₩37,553 | ₩38,488 | +2.49% | 1.5만 |
|---|
| 2026.02.20 | ₩33,877 | ₩39,277 | ₩32,207 | ₩38,769 | +14.44% | 2.6만 |
|---|
| 2026.02.19 | ₩40,078 | ₩40,078 | ₩39,985 | ₩39,985 | -0.23% | 800 |
|---|
| 2026.02.18 | ₩40,078 | ₩40,078 | ₩40,078 | ₩40,078 | 0.00% | 5.1천 |
|---|
| 2026.02.17 | ₩38,822 | ₩40,078 | ₩37,793 | ₩39,490 | +1.72% | 1.9만 |
|---|
| 2026.02.13 | ₩38,936 | ₩38,936 | ₩38,936 | ₩38,936 | 0.00% | 1.4만 |
|---|
| 2026.02.12 | ₩38,702 | ₩40,747 | ₩37,987 | ₩40,453 | +4.52% | 2.9만 |
|---|
| 2026.02.11 | ₩41,428 | ₩41,441 | ₩37,790 | ₩38,595 | -6.84% | 7.3천 |
|---|
| 2026.02.10 | ₩42,751 | ₩42,751 | ₩41,428 | ₩41,428 | -3.09% | 2.9천 |
|---|
| 2026.02.09 | ₩45,785 | ₩45,785 | ₩41,014 | ₩41,014 | -10.42% | 9.3천 |
|---|
| 2026.02.06 | ₩39,637 | ₩45,437 | ₩39,637 | ₩45,437 | +14.63% | 1.1만 |
|---|
| 2026.02.05 | ₩41,936 | ₩43,433 | ₩39,417 | ₩40,920 | -2.42% | 2만 |
|---|
| 2026.02.04 | ₩45,103 | ₩48,317 | ₩41,428 | ₩44,088 | -2.25% | 1.3만 |
|---|
| 2026.02.03 | ₩51,157 | ₩51,157 | ₩44,475 | ₩44,903 | -12.23% | 1.4만 |
|---|
| 2026.02.02 | ₩46,105 | ₩54,906 | ₩44,836 | ₩52,827 | +14.58% | 1.6만 |
|---|
| 2026.01.30 | ₩44,729 | ₩46,440 | ₩44,729 | ₩45,517 | +1.76% | 6.1천 |
|---|
| 2026.01.29 | ₩47,228 | ₩47,228 | ₩43,767 | ₩44,823 | -5.09% | 1.2만 |
|---|
| 2026.01.28 | ₩47,990 | ₩51,184 | ₩46,974 | ₩47,255 | -1.53% | 1만 |
|---|
| 2026.01.27 | ₩48,457 | ₩48,457 | ₩46,774 | ₩47,776 | -1.41% | 1만 |
|---|
| 2026.01.26 | ₩46,854 | ₩50,435 | ₩46,854 | ₩47,295 | +0.94% | 9.6천 |
|---|
| 2026.01.23 | ₩52,948 | ₩52,948 | ₩46,105 | ₩46,867 | -11.48% | 3.1만 |
|---|
| 2026.01.22 | ₩40,038 | ₩55,754 | ₩40,038 | ₩54,872 | +37.05% | 11.1만 |
|---|
| 2026.01.21 | ₩40,493 | ₩42,127 | ₩39,931 | ₩41,508 | +2.51% | 1.9만 |
|---|
| 2026.01.20 | ₩43,299 | ₩43,299 | ₩40,239 | ₩40,787 | -5.80% | 1.1만 |
|---|
| 2026.01.16 | ₩44,676 | ₩44,676 | ₩39,651 | ₩42,778 | -4.25% | 2.7만 |
|---|
| 2026.01.15 | ₩38,755 | ₩46,493 | ₩38,755 | ₩44,529 | +14.90% | 10.1만 |
|---|
| 2026.01.14 | ₩32,341 | ₩40,065 | ₩32,234 | ₩38,114 | +17.85% | 5.4만 |
|---|
| 2026.01.13 | ₩32,675 | ₩32,675 | ₩31,672 | ₩32,167 | -1.55% | 4.7천 |
|---|
| 2026.01.12 | ₩31,993 | ₩32,534 | ₩31,272 | ₩31,334 | -2.06% | 7.9천 |
|---|
| 2026.01.09 | ₩31,405 | ₩31,846 | ₩30,403 | ₩31,138 | -0.85% | 1.8만 |
|---|
| 2026.01.08 | ₩30,069 | ₩31,432 | ₩27,432 | ₩31,272 | +4.00% | 2.3만 |
|---|
| 2026.01.07 | ₩26,915 | ₩30,603 | ₩26,915 | ₩29,882 | +11.02% | 2.5만 |
|---|
| 2026.01.06 | ₩32,875 | ₩33,303 | ₩25,525 | ₩26,126 | -20.53% | 9.5만 |
|---|
| 2026.01.05 | ₩26,594 | ₩32,715 | ₩26,594 | ₩32,715 | +23.02% | 5.7만 |
|---|
| 2026.01.02 | ₩26,821 | ₩27,383 | ₩26,180 | ₩26,300 | -1.94% | 3.2만 |
|---|
| 2025.12.31 | ₩27,570 | ₩28,064 | ₩26,915 | ₩26,928 | -2.33% | 1.2만 |
|---|
| 2025.12.30 | ₩27,516 | ₩28,151 | ₩26,828 | ₩27,562 | +0.17% | 1.9만 |
|---|
| 2025.12.29 | ₩27,650 | ₩28,037 | ₩27,075 | ₩27,503 | -0.53% | 1.8만 |
|---|
| 2025.12.26 | ₩27,449 | ₩28,826 | ₩26,387 | ₩28,298 | +3.09% | 1.8만 |
|---|
| 2025.12.24 | ₩28,519 | ₩28,519 | ₩26,046 | ₩28,345 | -0.61% | 1.8만 |
|---|
| 2025.12.23 | ₩31,913 | ₩32,314 | ₩26,608 | ₩29,093 | -8.84% | 5.4만 |
|---|
| 2025.12.22 | ₩29,401 | ₩31,258 | ₩28,191 | ₩31,258 | +6.32% | 6.4만 |
|---|
| 2025.12.19 | ₩28,639 | ₩30,697 | ₩27,997 | ₩29,000 | +1.26% | 9.6만 |
|---|
| 2025.12.18 | ₩26,554 | ₩28,251 | ₩26,394 | ₩27,436 | +3.32% | 3.5만 |
|---|
| 2025.12.17 | ₩25,231 | ₩26,541 | ₩24,496 | ₩26,033 | +3.18% | 7.2만 |
|---|
| 2025.12.16 | ₩21,650 | ₩25,224 | ₩21,650 | ₩25,044 | +15.68% | 22.7만 |
|---|
| 2025.12.15 | ₩21,062 | ₩22,719 | ₩21,048 | ₩21,062 | 0.00% | 5.8만 |
|---|
| 2025.12.12 | ₩22,612 | ₩23,186 | ₩20,995 | ₩21,048 | -6.91% | 9.1만 |
|---|
| 2025.12.11 | ₩22,679 | ₩24,616 | ₩22,679 | ₩22,785 | +0.47% | 3.6만 |
|---|
| 2025.12.10 | ₩21,329 | ₩23,039 | ₩21,249 | ₩22,759 | +6.70% | 1.6만 |
|---|
| 2025.12.09 | ₩24,055 | ₩24,122 | ₩20,901 | ₩21,008 | -12.67% | 6만 |
|---|
| 2025.12.08 | ₩25,391 | ₩26,366 | ₩24,095 | ₩24,322 | -4.21% | 5.6만 |
|---|
| 2025.12.05 | ₩27,503 | ₩28,291 | ₩26,061 | ₩26,728 | -2.82% | 4.3만 |
|---|
| 2025.12.04 | ₩30,924 | ₩31,525 | ₩26,757 | ₩27,463 | -11.19% | 11.5만 |
|---|
| 2025.12.03 | ₩29,401 | ₩31,392 | ₩29,294 | ₩30,403 | +3.41% | 7.5만 |
|---|
| 2025.12.02 | ₩25,391 | ₩29,173 | ₩25,391 | ₩29,013 | +14.26% | 7만 |
|---|
| 2025.12.01 | ₩28,866 | ₩30,630 | ₩23,601 | ₩25,378 | -12.08% | 8만 |
|---|
| 2025.11.28 | ₩28,198 | ₩30,069 | ₩26,728 | ₩28,853 | +2.32% | 2.3만 |
|---|
| 2025.11.26 | ₩26,714 | ₩31,342 | ₩26,714 | ₩28,519 | +6.75% | 6.4만 |
|---|
| 2025.11.25 | ₩22,451 | ₩26,060 | ₩22,451 | ₩25,993 | +15.77% | 9.3만 |
|---|
| 2025.11.24 | ₩19,378 | ₩22,585 | ₩19,378 | ₩22,184 | +14.48% | 14.2만 |
|---|
| 2025.11.21 | ₩20,768 | ₩21,249 | ₩18,723 | ₩19,044 | -8.30% | 6.8만 |
|---|
| 2025.11.20 | ₩22,719 | ₩24,737 | ₩19,661 | ₩20,758 | -8.63% | 7.3만 |
|---|
| 2025.11.19 | ₩19,150 | ₩21,422 | ₩18,843 | ₩21,422 | +11.86% | 2.5만 |
|---|
| 2025.11.18 | ₩20,046 | ₩20,046 | ₩18,750 | ₩19,124 | -4.60% | 1.2만 |
|---|
| 2025.11.17 | ₩17,106 | ₩21,756 | ₩16,504 | ₩20,420 | +19.37% | 17.3만 |
|---|
| 2025.11.14 | ₩15,128 | ₩16,371 | ₩14,917 | ₩15,689 | +3.71% | 7.6만 |
|---|
| 2025.11.13 | ₩15,809 | ₩16,357 | ₩14,941 | ₩15,128 | -4.31% | 1.7만 |
|---|
| 2025.11.12 | ₩16,077 | ₩16,423 | ₩15,783 | ₩16,317 | +1.50% | 1.7만 |
|---|
| 2025.11.11 | ₩16,611 | ₩16,912 | ₩15,636 | ₩15,956 | -3.94% | 9.9천 |
|---|
| 2025.11.10 | ₩15,783 | ₩16,344 | ₩15,769 | ₩16,291 | +3.22% | 9.2천 |
|---|
| 2025.11.07 | ₩16,398 | ₩16,398 | ₩15,462 | ₩15,756 | -3.91% | 1.3만 |
|---|
| 2025.11.06 | ₩16,451 | ₩16,705 | ₩16,371 | ₩16,371 | -0.49% | 9.7천 |
|---|
| 2025.11.05 | ₩14,981 | ₩16,990 | ₩14,981 | ₩16,304 | +8.83% | 11.4만 |
|---|
| 2025.11.04 | ₩16,331 | ₩16,331 | ₩14,994 | ₩15,115 | -7.45% | 2.2만 |
|---|
| 2025.11.03 | ₩17,333 | ₩18,562 | ₩16,277 | ₩16,384 | -5.47% | 4.7만 |
|---|
| 2025.10.31 | ₩16,464 | ₩18,282 | ₩16,464 | ₩17,988 | +9.25% | 2.4만 |
|---|
| 2025.10.30 | ₩16,638 | ₩17,092 | ₩16,037 | ₩16,558 | -0.48% | 1.3만 |
|---|
| 2025.10.29 | ₩16,398 | ₩17,627 | ₩16,384 | ₩16,738 | +2.08% | 4만 |
|---|
| 2025.10.28 | ₩16,304 | ₩16,678 | ₩16,023 | ₩16,384 | +0.49% | 2.9만 |
|---|
| 2025.10.27 | ₩17,386 | ₩18,028 | ₩15,636 | ₩15,636 | -10.07% | 4.1만 |
|---|
| 2025.10.24 | ₩14,660 | ₩17,894 | ₩14,393 | ₩17,447 | +19.01% | 8.1만 |
|---|
| 2025.10.23 | ₩13,743 | ₩14,540 | ₩13,524 | ₩14,032 | +2.10% | 5.1만 |
|---|
| 2025.10.22 | ₩13,729 | ₩13,925 | ₩13,364 | ₩13,845 | +0.85% | 3.6만 |
|---|
| 2025.10.21 | ₩12,375 | ₩14,059 | ₩12,362 | ₩13,564 | +9.61% | 9.3만 |
|---|
| 2025.10.20 | ₩10,745 | ₩11,627 | ₩10,691 | ₩11,627 | +8.21% | 2만 |
|---|
| 2025.10.17 | ₩10,691 | ₩10,798 | ₩10,691 | ₩10,745 | +0.50% | 1만 |
|---|
| 2025.10.16 | ₩10,892 | ₩11,065 | ₩10,718 | ₩10,731 | -1.47% | 8.1천 |
|---|
| 2025.10.15 | ₩11,346 | ₩11,520 | ₩10,811 | ₩10,811 | -4.71% | 9.4천 |
|---|
| 2025.10.14 | ₩11,239 | ₩11,346 | ₩10,958 | ₩11,346 | +0.95% | 7.5천 |
|---|
| 2025.10.13 | ₩10,952 | ₩11,480 | ₩10,932 | ₩11,480 | +4.82% | 1.3만 |
|---|
| 2025.10.10 | ₩11,693 | ₩11,693 | ₩11,092 | ₩11,172 | -4.46% | 1.1만 |
|---|