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 | ₩19,742 | ₩21,117 | ₩19,742 | ₩20,677 | +4.73% | 7.7천 |
| 2026.10.08 | ₩20,263 | ₩20,303 | ₩19,235 | ₩20,289 | +0.13% | 1.4만 |
| 2026.10.07 | ₩21,744 | ₩21,744 | ₩20,263 | ₩20,263 | -6.81% | 1.1만 |
| 2026.10.06 | ₩21,337 | ₩24,027 | ₩21,337 | ₩21,504 | +0.78% | 3.2만 |
| 2026.10.05 | ₩21,477 | ₩22,238 | ₩20,823 | ₩21,124 | -1.65% | 4.9만 |
| 2026.10.02 | ₩21,838 | ₩22,412 | ₩21,424 | ₩21,691 | -0.67% | 1.5만 |
| 2026.10.01 | ₩23,800 | ₩24,040 | ₩21,344 | ₩21,344 | -10.32% | 3.9만 |
| 2026.09.30 | ₩24,828 | ₩24,961 | ₩23,533 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,533 |
| -5.22% |
| 1.4만 |
| 2026.09.29 | ₩23,420 | ₩25,961 | ₩23,159 | ₩25,282 | +7.95% | 5.9만 |
|---|
| 2026.09.28 | ₩24,334 | ₩24,825 | ₩23,093 | ₩23,533 | -3.29% | 8.6만 |
|---|
| 2026.09.25 | ₩23,747 | ₩26,163 | ₩23,133 | ₩24,828 | +4.55% | 4만 |
|---|
| 2026.09.24 | ₩20,717 | ₩24,895 | ₩19,315 | ₩24,027 | +15.98% | 13.6만 |
|---|
| 2026.09.23 | ₩21,945 | ₩21,958 | ₩19,155 | ₩20,123 | -8.30% | 2.4만 |
|---|
| 2026.09.22 | ₩20,129 | ₩22,492 | ₩20,129 | ₩21,958 | +9.08% | 2만 |
|---|
| 2026.09.21 | ₩19,315 | ₩20,596 | ₩19,315 | ₩19,662 | +1.80% | 1만 |
|---|
| 2026.09.18 | ₩17,953 | ₩19,742 | ₩17,286 | ₩19,001 | +5.84% | 2.5만 |
|---|
| 2026.09.17 | ₩16,926 | ₩18,561 | ₩16,926 | ₩18,047 | +6.62% | 5.2천 |
|---|
| 2026.09.16 | ₩15,351 | ₩17,860 | ₩14,817 | ₩16,712 | +8.87% | 5.1만 |
|---|
| 2026.09.15 | ₩15,644 | ₩15,831 | ₩15,196 | ₩15,591 | -0.34% | 8.2천 |
|---|
| 2026.09.14 | ₩15,618 | ₩16,505 | ₩14,283 | ₩15,484 | -0.85% | 23.9만 |
|---|
| 2026.09.11 | ₩15,618 | ₩16,792 | ₩14,957 | ₩16,392 | +4.96% | 5.1만 |
|---|
| 2026.09.10 | ₩16,659 | ₩16,685 | ₩15,130 | ₩15,511 | -6.89% | 7.3만 |
|---|
| 2026.09.09 | ₩14,803 | ₩17,700 | ₩14,483 | ₩16,005 | +8.12% | 4.5만 |
|---|
| 2026.09.08 | ₩14,910 | ₩16,632 | ₩14,163 | ₩14,296 | -4.12% | 24.5만 |
|---|
| 2026.09.04 | ₩13,562 | ₩16,085 | ₩13,562 | ₩16,005 | +18.01% | 9.7만 |
|---|
| 2026.09.03 | ₩12,761 | ₩14,416 | ₩12,387 | ₩14,389 | +12.76% | 13.4만 |
|---|
| 2026.09.02 | ₩12,614 | ₩12,654 | ₩12,214 | ₩12,214 | -3.17% | 3.6천 |
|---|
| 2026.09.01 | ₩12,454 | ₩12,921 | ₩12,307 | ₩12,307 | -1.18% | 3.4천 |
|---|
| 2026.08.31 | ₩12,761 | ₩13,068 | ₩12,547 | ₩12,614 | -1.15% | 5.7천 |
|---|
| 2026.08.28 | ₩13,068 | ₩13,749 | ₩13,068 | ₩13,602 | +4.09% | 2.9만 |
|---|
| 2026.08.27 | ₩12,361 | ₩13,348 | ₩12,361 | ₩13,348 | +7.99% | 6.3천 |
|---|
| 2026.08.26 | ₩12,361 | ₩14,002 | ₩12,361 | ₩13,936 | +12.74% | 3.6천 |
|---|
| 2026.08.25 | ₩13,775 | ₩14,547 | ₩12,158 | ₩13,081 | -5.04% | 1.3만 |
|---|
| 2026.08.24 | ₩13,775 | ₩13,775 | ₩13,775 | ₩13,775 | 0.00% | 1.5천 |
|---|
| 2026.08.21 | ₩12,547 | ₩13,682 | ₩12,160 | ₩13,055 | +4.04% | 4.6천 |
|---|
| 2026.08.20 | ₩13,382 | ₩14,536 | ₩12,347 | ₩12,347 | -7.73% | 3.5천 |
|---|
| 2026.08.19 | ₩13,041 | ₩13,422 | ₩13,041 | ₩13,068 | +0.20% | 1.4천 |
|---|
| 2026.08.18 | ₩12,481 | ₩13,348 | ₩12,427 | ₩12,427 | -0.43% | 1.2만 |
|---|
| 2026.08.17 | ₩12,254 | ₩12,254 | ₩11,853 | ₩12,147 | -0.87% | 3.6천 |
|---|
| 2026.08.14 | ₩12,467 | ₩13,095 | ₩11,787 | ₩11,787 | -5.46% | 1.6만 |
|---|
| 2026.08.13 | ₩13,121 | ₩13,121 | ₩12,401 | ₩12,401 | -5.49% | 3천 |
|---|
| 2026.08.12 | ₩13,615 | ₩13,615 | ₩13,255 | ₩13,255 | -2.65% | 1.1천 |
|---|
| 2026.08.11 | ₩14,229 | ₩14,851 | ₩13,348 | ₩13,910 | -2.24% | 1.4만 |
|---|
| 2026.08.10 | ₩12,748 | ₩15,044 | ₩12,748 | ₩14,492 | +13.69% | 2.2만 |
|---|
| 2026.08.07 | ₩11,867 | ₩11,893 | ₩11,760 | ₩11,760 | -0.90% | 1.8천 |
|---|
| 2026.08.06 | ₩11,853 | ₩12,334 | ₩11,827 | ₩11,853 | 0.00% | 1.7천 |
|---|
| 2026.08.05 | ₩11,973 | ₩11,973 | ₩11,853 | ₩11,853 | -1.00% | 1.5천 |
|---|
| 2026.08.04 | ₩11,853 | ₩12,154 | ₩11,853 | ₩11,973 | +1.01% | 2.9천 |
|---|
| 2026.08.03 | ₩11,960 | ₩12,120 | ₩11,747 | ₩11,800 | -1.34% | 1.4만 |
|---|
| 2026.07.31 | ₩12,094 | ₩12,094 | ₩11,847 | ₩11,880 | -1.77% | 1.5천 |
|---|
| 2026.07.30 | ₩11,613 | ₩12,174 | ₩11,613 | ₩11,813 | +1.72% | 2.5천 |
|---|
| 2026.07.29 | ₩11,893 | ₩12,267 | ₩11,747 | ₩11,773 | -1.01% | 1.4천 |
|---|
| 2026.07.28 | ₩12,127 | ₩12,401 | ₩12,127 | ₩12,267 | +1.16% | 1.9천 |
|---|
| 2026.07.27 | ₩12,461 | ₩12,547 | ₩12,461 | ₩12,547 | +0.70% | 500 |
|---|
| 2026.07.24 | ₩11,947 | ₩11,947 | ₩11,947 | ₩11,947 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩12,174 | ₩12,174 | ₩11,947 | ₩11,947 | -1.86% | 6.8천 |
|---|
| 2026.07.22 | ₩12,401 | ₩12,681 | ₩12,160 | ₩12,200 | -1.61% | 1.9만 |
|---|
| 2026.07.21 | ₩12,494 | ₩13,015 | ₩12,481 | ₩12,614 | +0.96% | 6.8천 |
|---|
| 2026.07.20 | ₩13,442 | ₩13,442 | ₩12,814 | ₩13,442 | 0.00% | 1.1만 |
|---|
| 2026.07.17 | ₩12,948 | ₩13,482 | ₩12,761 | ₩13,308 | +2.78% | 4.1천 |
|---|
| 2026.07.16 | ₩12,134 | ₩13,108 | ₩12,087 | ₩12,821 | +5.67% | 1.6만 |
|---|
| 2026.07.15 | ₩12,814 | ₩13,669 | ₩11,586 | ₩12,414 | -3.13% | 1.5만 |
|---|
| 2026.07.14 | ₩13,715 | ₩14,016 | ₩12,814 | ₩13,268 | -3.26% | 7.4천 |
|---|
| 2026.07.13 | ₩14,696 | ₩14,696 | ₩14,029 | ₩14,229 | -3.18% | 2.4만 |
|---|
| 2026.07.10 | ₩14,496 | ₩15,337 | ₩14,389 | ₩15,084 | +4.05% | 2.6만 |
|---|
| 2026.07.09 | ₩15,684 | ₩15,724 | ₩14,550 | ₩15,618 | -0.43% | 2.5만 |
|---|
| 2026.07.08 | ₩14,883 | ₩16,272 | ₩14,532 | ₩15,684 | +5.38% | 4만 |
|---|
| 2026.07.07 | ₩14,283 | ₩17,206 | ₩14,149 | ₩14,343 | +0.42% | 9만 |
|---|
| 2026.07.06 | ₩12,948 | ₩13,949 | ₩12,494 | ₩13,789 | +6.49% | 9.3천 |
|---|
| 2026.07.02 | ₩12,427 | ₩13,615 | ₩12,320 | ₩13,108 | +5.48% | 2.9만 |
|---|
| 2026.07.01 | ₩11,640 | ₩11,960 | ₩11,373 | ₩11,960 | +2.75% | 8.3천 |
|---|
| 2026.06.30 | ₩11,066 | ₩12,013 | ₩10,986 | ₩11,173 | +0.97% | 1.5만 |
|---|
| 2026.06.29 | ₩10,999 | ₩11,720 | ₩10,759 | ₩10,785 | -1.94% | 1.3만 |
|---|
| 2026.06.26 | ₩10,679 | ₩11,046 | ₩10,599 | ₩11,039 | +3.38% | 1만 |
|---|
| 2026.06.25 | ₩11,413 | ₩12,441 | ₩10,412 | ₩10,612 | -7.02% | 2.8만 |
|---|
| 2026.06.24 | ₩10,679 | ₩11,373 | ₩10,187 | ₩11,373 | +6.50% | 6.2만 |
|---|
| 2026.06.23 | ₩10,679 | ₩10,899 | ₩10,011 | ₩10,091 | -5.50% | 1.1만 |
|---|
| 2026.06.22 | ₩10,011 | ₩10,318 | ₩9,651 | ₩10,318 | +3.07% | 3.9만 |
|---|
| 2026.06.18 | ₩9,344 | ₩10,679 | ₩9,344 | ₩9,678 | +3.57% | 2.6만 |
|---|
| 2026.06.17 | ₩10,852 | ₩10,852 | ₩9,063 | ₩9,397 | -13.41% | 5만 |
|---|
| 2026.06.16 | ₩12,114 | ₩12,441 | ₩10,839 | ₩10,852 | -10.41% | 3.2만 |
|---|
| 2026.06.15 | ₩11,399 | ₩12,020 | ₩11,399 | ₩11,693 | +2.58% | 1.4만 |
|---|
| 2026.06.12 | ₩12,521 | ₩13,348 | ₩11,466 | ₩11,466 | -8.42% | 4.8만 |
|---|
| 2026.06.11 | ₩11,600 | ₩12,013 | ₩11,289 | ₩11,787 | +1.61% | 1.9만 |
|---|
| 2026.06.10 | ₩10,986 | ₩11,259 | ₩10,959 | ₩11,119 | +1.22% | 9.5천 |
|---|
| 2026.06.09 | ₩12,013 | ₩12,013 | ₩10,879 | ₩10,919 | -9.11% | 3.3만 |
|---|
| 2026.06.08 | ₩12,320 | ₩13,023 | ₩12,080 | ₩12,107 | -1.73% | 1.8만 |
|---|
| 2026.06.05 | ₩12,147 | ₩12,534 | ₩11,613 | ₩12,294 | +1.21% | 1.7만 |
|---|
| 2026.06.04 | ₩12,080 | ₩12,581 | ₩12,080 | ₩12,227 | +1.22% | 1.9만 |
|---|
| 2026.06.03 | ₩13,348 | ₩13,362 | ₩11,600 | ₩11,600 | -13.10% | 2.9만 |
|---|
| 2026.06.02 | ₩11,293 | ₩13,682 | ₩11,213 | ₩12,868 | +13.95% | 3.2만 |
|---|
| 2026.06.01 | ₩12,280 | ₩12,547 | ₩11,346 | ₩11,653 | -5.11% | 4.6만 |
|---|
| 2026.05.29 | ₩14,029 | ₩14,630 | ₩12,027 | ₩12,441 | -11.32% | 3.6만 |
|---|
| 2026.05.28 | ₩16,031 | ₩16,792 | ₩12,881 | ₩13,482 | -15.90% | 4.7만 |
|---|
| 2026.05.27 | ₩18,981 | ₩19,115 | ₩16,165 | ₩16,245 | -14.42% | 1.4만 |
|---|
| 2026.05.26 | ₩19,368 | ₩19,622 | ₩19,101 | ₩19,101 | -1.38% | 1.1만 |
|---|
| 2026.05.22 | ₩21,517 | ₩21,517 | ₩19,368 | ₩19,368 | -9.99% | 2.5만 |
|---|
| 2026.05.21 | ₩22,158 | ₩24,427 | ₩21,784 | ₩21,784 | -1.69% | 2.9만 |
|---|
| 2026.05.20 | ₩22,025 | ₩22,292 | ₩22,025 | ₩22,292 | +1.21% | 2.2천 |
|---|
| 2026.05.19 | ₩22,358 | ₩22,358 | ₩22,292 | ₩22,292 | -0.30% | 2천 |
|---|
| 2026.05.18 | ₩22,240 | ₩22,505 | ₩21,931 | ₩22,292 | +0.23% | 5천 |
|---|
| 2026.05.15 | ₩23,466 | ₩24,034 | ₩22,505 | ₩22,746 | -3.07% | 4.4만 |
|---|
| 2026.05.14 | ₩22,505 | ₩24,814 | ₩22,492 | ₩24,774 | +10.08% | 4.2천 |
|---|
| 2026.05.13 | ₩22,372 | ₩22,372 | ₩22,372 | ₩22,372 | 0.00% | 3천 |
|---|
| 2026.05.12 | ₩22,090 | ₩22,465 | ₩22,090 | ₩22,465 | +1.70% | 5.8천 |
|---|
| 2026.05.11 | ₩23,093 | ₩23,093 | ₩21,130 | ₩21,638 | -6.30% | 1.5만 |
|---|
| 2026.05.08 | ₩22,425 | ₩22,505 | ₩22,145 | ₩22,372 | -0.24% | 8.2천 |
|---|
| 2026.05.07 | ₩22,919 | ₩22,919 | ₩22,131 | ₩22,131 | -3.44% | 2천 |
|---|
| 2026.05.06 | ₩22,452 | ₩23,560 | ₩21,571 | ₩22,705 | +1.13% | 3.6천 |
|---|
| 2026.05.05 | ₩21,568 | ₩22,999 | ₩21,568 | ₩22,725 | +5.37% | 8.6천 |
|---|
| 2026.05.04 | ₩23,707 | ₩23,707 | ₩22,172 | ₩22,946 | -3.21% | 6.4천 |
|---|
| 2026.05.01 | ₩21,484 | ₩24,421 | ₩21,484 | ₩22,819 | +6.21% | 3.8만 |
|---|
| 2026.04.30 | ₩23,119 | ₩23,493 | ₩21,403 | ₩22,692 | -1.85% | 6.2만 |
|---|
| 2026.04.29 | ₩21,811 | ₩22,185 | ₩20,583 | ₩21,678 | -0.61% | 1.7만 |
|---|
| 2026.04.28 | ₩24,294 | ₩24,294 | ₩20,917 | ₩22,225 | -8.52% | 3.2만 |
|---|
| 2026.04.27 | ₩27,965 | ₩27,965 | ₩25,375 | ₩25,442 | -9.02% | 6.9만 |
|---|
| 2026.04.24 | ₩27,464 | ₩28,058 | ₩26,399 | ₩27,618 | +0.56% | 1.7만 |
|---|
| 2026.04.23 | ₩27,297 | ₩27,991 | ₩27,177 | ₩27,484 | +0.68% | 2.4만 |
|---|
| 2026.04.22 | ₩26,750 | ₩27,871 | ₩26,243 | ₩27,845 | +4.09% | 3.6만 |
|---|
| 2026.04.21 | ₩28,031 | ₩28,325 | ₩27,364 | ₩27,564 | -1.67% | 1.8만 |
|---|
| 2026.04.20 | ₩27,805 | ₩29,042 | ₩27,699 | ₩28,779 | +3.50% | 3.1만 |
|---|
| 2026.04.17 | ₩29,366 | ₩29,366 | ₩27,591 | ₩27,591 | -6.05% | 3.7만 |
|---|
| 2026.04.16 | ₩25,529 | ₩30,034 | ₩25,529 | ₩30,034 | +17.65% | 3.6만 |
|---|
| 2026.04.15 | ₩27,057 | ₩28,005 | ₩26,296 | ₩27,444 | +1.43% | 1.2만 |
|---|
| 2026.04.14 | ₩23,934 | ₩26,550 | ₩23,125 | ₩26,550 | +10.93% | 2.3만 |
|---|
| 2026.04.13 | ₩21,331 | ₩24,935 | ₩20,890 | ₩23,934 | +12.20% | 5.3만 |
|---|
| 2026.04.10 | ₩21,691 | ₩21,691 | ₩20,823 | ₩21,150 | -2.49% | 1.2만 |
|---|
| 2026.04.09 | ₩22,131 | ₩22,679 | ₩21,564 | ₩21,691 | -1.99% | 1.4만 |
|---|
| 2026.04.08 | ₩22,385 | ₩22,565 | ₩21,097 | ₩21,678 | -3.16% | 1.2만 |
|---|
| 2026.04.07 | ₩21,758 | ₩22,826 | ₩21,157 | ₩21,477 | -1.29% | 7.3천 |
|---|
| 2026.04.06 | ₩22,105 | ₩22,772 | ₩21,395 | ₩21,758 | -1.57% | 1.5만 |
|---|
| 2026.04.02 | ₩22,412 | ₩22,759 | ₩21,624 | ₩21,624 | -3.51% | 5.6만 |
|---|
| 2026.04.01 | ₩21,811 | ₩23,178 | ₩21,678 | ₩21,758 | -0.24% | 5.4만 |
|---|
| 2026.03.31 | ₩21,491 | ₩22,278 | ₩21,491 | ₩21,531 | +0.19% | 2.6만 |
|---|
| 2026.03.30 | ₩21,838 | ₩21,838 | ₩21,070 | ₩21,357 | -2.20% | 3.7만 |
|---|
| 2026.03.27 | ₩25,108 | ₩25,108 | ₩21,571 | ₩21,838 | -13.02% | 3.2만 |
|---|
| 2026.03.26 | ₩26,697 | ₩26,697 | ₩24,694 | ₩24,694 | -7.50% | 11.9만 |
|---|
| 2026.03.25 | ₩26,496 | ₩27,364 | ₩26,216 | ₩27,364 | +3.27% | 13.5만 |
|---|
| 2026.03.24 | ₩25,362 | ₩30,034 | ₩24,694 | ₩26,443 | +4.26% | 3.4만 |
|---|
| 2026.03.23 | ₩24,708 | ₩25,088 | ₩24,694 | ₩24,788 | +0.32% | 1.1만 |
|---|
| 2026.03.20 | ₩24,027 | ₩25,882 | ₩24,027 | ₩25,522 | +6.22% | 1.6만 |
|---|
| 2026.03.19 | ₩24,027 | ₩24,781 | ₩24,027 | ₩24,094 | +0.28% | 7.8천 |
|---|
| 2026.03.18 | ₩24,281 | ₩25,108 | ₩24,261 | ₩24,855 | +2.36% | 1.1만 |
|---|
| 2026.03.17 | ₩22,492 | ₩24,921 | ₩22,425 | ₩24,761 | +10.09% | 2.5만 |
|---|
| 2026.03.16 | ₩22,612 | ₩23,947 | ₩20,556 | ₩22,679 | +0.30% | 4.2만 |
|---|
| 2026.03.13 | ₩30,074 | ₩30,074 | ₩20,957 | ₩21,371 | -28.94% | 4.8만 |
|---|
| 2026.03.12 | ₩30,501 | ₩30,999 | ₩30,501 | ₩30,501 | 0.00% | 3.9천 |
|---|
| 2026.03.11 | ₩31,702 | ₩31,702 | ₩30,848 | ₩31,315 | -1.22% | 1.3만 |
|---|
| 2026.03.10 | ₩30,007 | ₩31,609 | ₩30,007 | ₩31,328 | +4.40% | 1.1만 |
|---|
| 2026.03.09 | ₩29,059 | ₩30,688 | ₩29,059 | ₩30,007 | +3.26% | 6.7천 |
|---|
| 2026.03.06 | ₩29,460 | ₩31,782 | ₩29,034 | ₩29,700 | +0.82% | 9만 |
|---|
| 2026.03.05 | ₩29,366 | ₩31,502 | ₩27,137 | ₩30,488 | +3.82% | 3.4만 |
|---|
| 2026.03.04 | ₩30,968 | ₩30,968 | ₩29,113 | ₩29,340 | -5.26% | 1.5만 |
|---|
| 2026.03.03 | ₩33,851 | ₩33,851 | ₩31,369 | ₩31,422 | -7.18% | 3천 |
|---|
| 2026.03.02 | ₩33,224 | ₩35,146 | ₩33,224 | ₩34,225 | +3.01% | 9.4천 |
|---|
| 2026.02.27 | ₩31,822 | ₩35,159 | ₩31,782 | ₩34,479 | +8.35% | 1.4만 |
|---|
| 2026.02.26 | ₩32,103 | ₩33,504 | ₩31,021 | ₩31,849 | -0.79% | 5.1만 |
|---|
| 2026.02.25 | ₩36,174 | ₩36,174 | ₩31,922 | ₩32,129 | -11.18% | 4.9만 |
|---|
| 2026.02.24 | ₩38,069 | ₩38,456 | ₩36,027 | ₩36,881 | -3.12% | 2.9만 |
|---|
| 2026.02.23 | ₩37,509 | ₩39,555 | ₩37,509 | ₩38,443 | +2.49% | 1.5만 |
|---|
| 2026.02.20 | ₩33,838 | ₩39,231 | ₩32,169 | ₩38,723 | +14.44% | 2.6만 |
|---|
| 2026.02.19 | ₩40,032 | ₩40,032 | ₩39,938 | ₩39,938 | -0.23% | 800 |
|---|
| 2026.02.18 | ₩40,032 | ₩40,032 | ₩40,032 | ₩40,032 | 0.00% | 5.1천 |
|---|
| 2026.02.17 | ₩38,777 | ₩40,032 | ₩37,749 | ₩39,444 | +1.72% | 1.9만 |
|---|
| 2026.02.13 | ₩38,890 | ₩38,890 | ₩38,890 | ₩38,890 | 0.00% | 1.4만 |
|---|
| 2026.02.12 | ₩38,657 | ₩40,699 | ₩37,943 | ₩40,405 | +4.52% | 2.9만 |
|---|
| 2026.02.11 | ₩41,380 | ₩41,393 | ₩37,746 | ₩38,550 | -6.84% | 7.3천 |
|---|
| 2026.02.10 | ₩42,701 | ₩42,701 | ₩41,380 | ₩41,380 | -3.09% | 2.9천 |
|---|
| 2026.02.09 | ₩45,731 | ₩45,731 | ₩40,966 | ₩40,966 | -10.42% | 9.3천 |
|---|
| 2026.02.06 | ₩39,591 | ₩45,384 | ₩39,591 | ₩45,384 | +14.63% | 1.1만 |
|---|
| 2026.02.05 | ₩41,887 | ₩43,382 | ₩39,371 | ₩40,872 | -2.42% | 2만 |
|---|
| 2026.02.04 | ₩45,051 | ₩48,261 | ₩41,380 | ₩44,036 | -2.25% | 1.3만 |
|---|
| 2026.02.03 | ₩51,097 | ₩51,097 | ₩44,423 | ₩44,850 | -12.23% | 1.4만 |
|---|
| 2026.02.02 | ₩46,052 | ₩54,841 | ₩44,784 | ₩52,766 | +14.58% | 1.6만 |
|---|
| 2026.01.30 | ₩44,677 | ₩46,385 | ₩44,677 | ₩45,464 | +1.76% | 6.1천 |
|---|
| 2026.01.29 | ₩47,173 | ₩47,173 | ₩43,716 | ₩44,770 | -5.09% | 1.2만 |
|---|
| 2026.01.28 | ₩47,934 | ₩51,124 | ₩46,919 | ₩47,200 | -1.53% | 1만 |
|---|
| 2026.01.27 | ₩48,401 | ₩48,401 | ₩46,719 | ₩47,720 | -1.41% | 1만 |
|---|
| 2026.01.26 | ₩46,799 | ₩50,376 | ₩46,799 | ₩47,240 | +0.94% | 9.6천 |
|---|
| 2026.01.23 | ₩52,886 | ₩52,886 | ₩46,052 | ₩46,812 | -11.48% | 3.1만 |
|---|
| 2026.01.22 | ₩39,992 | ₩55,689 | ₩39,992 | ₩54,808 | +37.05% | 11.1만 |
|---|
| 2026.01.21 | ₩40,445 | ₩42,078 | ₩39,885 | ₩41,460 | +2.51% | 1.9만 |
|---|
| 2026.01.20 | ₩43,248 | ₩43,248 | ₩40,192 | ₩40,739 | -5.80% | 1.1만 |
|---|
| 2026.01.16 | ₩44,623 | ₩44,623 | ₩39,604 | ₩42,728 | -4.25% | 2.7만 |
|---|
| 2026.01.15 | ₩38,710 | ₩46,439 | ₩38,710 | ₩44,477 | +14.90% | 10.1만 |
|---|
| 2026.01.14 | ₩32,303 | ₩40,018 | ₩32,196 | ₩38,069 | +17.85% | 5.4만 |
|---|
| 2026.01.13 | ₩32,637 | ₩32,637 | ₩31,635 | ₩32,129 | -1.55% | 4.7천 |
|---|
| 2026.01.12 | ₩31,956 | ₩32,496 | ₩31,235 | ₩31,298 | -2.06% | 7.9천 |
|---|
| 2026.01.09 | ₩31,369 | ₩31,809 | ₩30,367 | ₩31,102 | -0.85% | 1.8만 |
|---|
| 2026.01.08 | ₩30,034 | ₩31,395 | ₩27,400 | ₩31,235 | +4.00% | 2.3만 |
|---|
| 2026.01.07 | ₩26,883 | ₩30,568 | ₩26,883 | ₩29,847 | +11.02% | 2.5만 |
|---|
| 2026.01.06 | ₩32,837 | ₩33,264 | ₩25,495 | ₩26,096 | -20.53% | 9.5만 |
|---|
| 2026.01.05 | ₩26,563 | ₩32,677 | ₩26,563 | ₩32,677 | +23.02% | 5.7만 |
|---|
| 2026.01.02 | ₩26,790 | ₩27,351 | ₩26,149 | ₩26,269 | -1.94% | 3.2만 |
|---|
| 2025.12.31 | ₩27,538 | ₩28,031 | ₩26,883 | ₩26,897 | -2.33% | 1.2만 |
|---|
| 2025.12.30 | ₩27,484 | ₩28,118 | ₩26,797 | ₩27,530 | +0.17% | 1.9만 |
|---|
| 2025.12.29 | ₩27,618 | ₩28,005 | ₩27,044 | ₩27,471 | -0.53% | 1.8만 |
|---|
| 2025.12.26 | ₩27,417 | ₩28,792 | ₩26,356 | ₩28,265 | +3.09% | 1.8만 |
|---|
| 2025.12.24 | ₩28,485 | ₩28,485 | ₩26,016 | ₩28,312 | -0.61% | 1.8만 |
|---|
| 2025.12.23 | ₩31,876 | ₩32,276 | ₩26,576 | ₩29,059 | -8.84% | 5.4만 |
|---|
| 2025.12.22 | ₩29,366 | ₩31,222 | ₩28,158 | ₩31,222 | +6.32% | 6.4만 |
|---|
| 2025.12.19 | ₩28,605 | ₩30,661 | ₩27,965 | ₩28,966 | +1.26% | 9.6만 |
|---|
| 2025.12.18 | ₩26,523 | ₩28,218 | ₩26,363 | ₩27,404 | +3.32% | 3.5만 |
|---|
| 2025.12.17 | ₩25,202 | ₩26,510 | ₩24,467 | ₩26,002 | +3.18% | 7.2만 |
|---|
| 2025.12.16 | ₩21,624 | ₩25,195 | ₩21,624 | ₩25,015 | +15.68% | 22.7만 |
|---|
| 2025.12.15 | ₩21,037 | ₩22,692 | ₩21,024 | ₩21,037 | 0.00% | 5.8만 |
|---|
| 2025.12.12 | ₩22,585 | ₩23,159 | ₩20,970 | ₩21,024 | -6.91% | 9.1만 |
|---|
| 2025.12.11 | ₩22,652 | ₩24,588 | ₩22,652 | ₩22,759 | +0.47% | 3.6만 |
|---|
| 2025.12.10 | ₩21,304 | ₩23,012 | ₩21,224 | ₩22,732 | +6.70% | 1.6만 |
|---|
| 2025.12.09 | ₩24,027 | ₩24,094 | ₩20,877 | ₩20,984 | -12.67% | 6만 |
|---|
| 2025.12.08 | ₩25,362 | ₩26,335 | ₩24,067 | ₩24,294 | -4.21% | 5.6만 |
|---|
| 2025.12.05 | ₩27,471 | ₩28,258 | ₩26,031 | ₩26,697 | -2.82% | 4.3만 |
|---|
| 2025.12.04 | ₩30,888 | ₩31,489 | ₩26,726 | ₩27,431 | -11.19% | 11.5만 |
|---|
| 2025.12.03 | ₩29,366 | ₩31,355 | ₩29,259 | ₩30,367 | +3.41% | 7.5만 |
|---|
| 2025.12.02 | ₩25,362 | ₩29,139 | ₩25,362 | ₩28,979 | +14.26% | 7만 |
|---|
| 2025.12.01 | ₩28,832 | ₩30,594 | ₩23,573 | ₩25,348 | -12.08% | 8만 |
|---|
| 2025.11.28 | ₩28,165 | ₩30,034 | ₩26,697 | ₩28,819 | +2.32% | 2.3만 |
|---|
| 2025.11.26 | ₩26,683 | ₩31,306 | ₩26,683 | ₩28,485 | +6.75% | 6.4만 |
|---|
| 2025.11.25 | ₩22,425 | ₩26,029 | ₩22,425 | ₩25,962 | +15.77% | 9.3만 |
|---|
| 2025.11.24 | ₩19,355 | ₩22,559 | ₩19,355 | ₩22,158 | +14.48% | 14.2만 |
|---|
| 2025.11.21 | ₩20,743 | ₩21,224 | ₩18,701 | ₩19,021 | -8.30% | 6.8만 |
|---|
| 2025.11.20 | ₩22,692 | ₩24,708 | ₩19,638 | ₩20,734 | -8.63% | 7.3만 |
|---|
| 2025.11.19 | ₩19,128 | ₩21,397 | ₩18,821 | ₩21,397 | +11.86% | 2.5만 |
|---|
| 2025.11.18 | ₩20,022 | ₩20,022 | ₩18,728 | ₩19,101 | -4.60% | 1.2만 |
|---|
| 2025.11.17 | ₩17,086 | ₩21,731 | ₩16,485 | ₩20,396 | +19.37% | 17.3만 |
|---|
| 2025.11.14 | ₩15,110 | ₩16,352 | ₩14,899 | ₩15,671 | +3.71% | 7.6만 |
|---|
| 2025.11.13 | ₩15,791 | ₩16,338 | ₩14,923 | ₩15,110 | -4.31% | 1.7만 |
|---|
| 2025.11.12 | ₩16,058 | ₩16,404 | ₩15,764 | ₩16,298 | +1.50% | 1.7만 |
|---|
| 2025.11.11 | ₩16,592 | ₩16,892 | ₩15,618 | ₩15,938 | -3.94% | 9.9천 |
|---|
| 2025.11.10 | ₩15,764 | ₩16,325 | ₩15,751 | ₩16,272 | +3.22% | 9.2천 |
|---|
| 2025.11.07 | ₩16,378 | ₩16,378 | ₩15,444 | ₩15,738 | -3.91% | 1.3만 |
|---|
| 2025.11.06 | ₩16,432 | ₩16,685 | ₩16,352 | ₩16,352 | -0.49% | 9.7천 |
|---|
| 2025.11.05 | ₩14,963 | ₩16,970 | ₩14,963 | ₩16,285 | +8.83% | 11.4만 |
|---|
| 2025.11.04 | ₩16,312 | ₩16,312 | ₩14,977 | ₩15,097 | -7.45% | 2.2만 |
|---|
| 2025.11.03 | ₩17,313 | ₩18,541 | ₩16,258 | ₩16,365 | -5.47% | 4.7만 |
|---|
| 2025.10.31 | ₩16,445 | ₩18,260 | ₩16,445 | ₩17,967 | +9.25% | 2.4만 |
|---|
| 2025.10.30 | ₩16,619 | ₩17,072 | ₩16,018 | ₩16,539 | -0.48% | 1.3만 |
|---|
| 2025.10.29 | ₩16,378 | ₩17,606 | ₩16,365 | ₩16,719 | +2.08% | 4만 |
|---|
| 2025.10.28 | ₩16,285 | ₩16,659 | ₩16,005 | ₩16,365 | +0.49% | 2.9만 |
|---|
| 2025.10.27 | ₩17,366 | ₩18,007 | ₩15,618 | ₩15,618 | -10.07% | 4.1만 |
|---|
| 2025.10.24 | ₩14,643 | ₩17,873 | ₩14,376 | ₩17,426 | +19.01% | 8.1만 |
|---|
| 2025.10.23 | ₩13,727 | ₩14,523 | ₩13,508 | ₩14,016 | +2.10% | 5.1만 |
|---|
| 2025.10.22 | ₩13,713 | ₩13,909 | ₩13,348 | ₩13,829 | +0.85% | 3.6만 |
|---|
| 2025.10.21 | ₩12,361 | ₩14,042 | ₩12,347 | ₩13,549 | +9.61% | 9.3만 |
|---|
| 2025.10.20 | ₩10,732 | ₩11,613 | ₩10,679 | ₩11,613 | +8.21% | 2만 |
|---|
| 2025.10.17 | ₩10,679 | ₩10,785 | ₩10,679 | ₩10,732 | +0.50% | 1만 |
|---|
| 2025.10.16 | ₩10,879 | ₩11,052 | ₩10,705 | ₩10,719 | -1.47% | 8.1천 |
|---|
| 2025.10.15 | ₩11,333 | ₩11,506 | ₩10,799 | ₩10,799 | -4.71% | 9.4천 |
|---|
| 2025.10.14 | ₩11,226 | ₩11,333 | ₩10,946 | ₩11,333 | +0.95% | 7.5천 |
|---|
| 2025.10.13 | ₩10,939 | ₩11,466 | ₩10,919 | ₩11,466 | +4.82% | 1.3만 |
|---|
| 2025.10.10 | ₩11,680 | ₩11,680 | ₩11,079 | ₩11,159 | -4.46% | 1.1만 |
|---|