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 | ₩19,750 | ₩21,126 | ₩19,750 | ₩20,685 | +4.73% | 7.7천 |
| 2026.10.08 | ₩20,271 | ₩20,311 | ₩19,243 | ₩20,298 | +0.13% | 1.4만 |
| 2026.10.07 | ₩21,753 | ₩21,753 | ₩20,271 | ₩20,271 | -6.81% | 1.1만 |
| 2026.10.06 | ₩21,346 | ₩24,037 | ₩21,346 | ₩21,513 | +0.78% | 3.2만 |
| 2026.10.05 | ₩21,486 | ₩22,247 | ₩20,832 | ₩21,132 | -1.65% | 4.9만 |
| 2026.10.02 | ₩21,847 | ₩22,421 | ₩21,433 | ₩21,700 | -0.67% | 1.5만 |
| 2026.10.01 | ₩23,810 | ₩24,050 | ₩21,353 | ₩21,353 | -10.32% | 3.9만 |
| 2026.09.30 | ₩24,838 | ₩24,972 | ₩23,543 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,543 |
| -5.22% |
| 1.4만 |
| 2026.09.29 | ₩23,429 | ₩25,972 | ₩23,169 | ₩25,292 | +7.95% | 5.9만 |
|---|
| 2026.09.28 | ₩24,344 | ₩24,835 | ₩23,102 | ₩23,543 | -3.29% | 8.6만 |
|---|
| 2026.09.25 | ₩23,756 | ₩26,173 | ₩23,142 | ₩24,838 | +4.55% | 4만 |
|---|
| 2026.09.24 | ₩20,725 | ₩24,905 | ₩19,323 | ₩24,037 | +15.98% | 13.6만 |
|---|
| 2026.09.23 | ₩21,954 | ₩21,967 | ₩19,163 | ₩20,131 | -8.30% | 2.4만 |
|---|
| 2026.09.22 | ₩20,138 | ₩22,501 | ₩20,138 | ₩21,967 | +9.08% | 2만 |
|---|
| 2026.09.21 | ₩19,323 | ₩20,605 | ₩19,323 | ₩19,670 | +1.80% | 1만 |
|---|
| 2026.09.18 | ₩17,961 | ₩19,750 | ₩17,293 | ₩19,009 | +5.84% | 2.5만 |
|---|
| 2026.09.17 | ₩16,933 | ₩18,568 | ₩16,933 | ₩18,054 | +6.62% | 5.2천 |
|---|
| 2026.09.16 | ₩15,357 | ₩17,867 | ₩14,823 | ₩16,719 | +8.87% | 5.1만 |
|---|
| 2026.09.15 | ₩15,651 | ₩15,838 | ₩15,202 | ₩15,597 | -0.34% | 8.2천 |
|---|
| 2026.09.14 | ₩15,624 | ₩16,512 | ₩14,289 | ₩15,490 | -0.85% | 23.9만 |
|---|
| 2026.09.11 | ₩15,624 | ₩16,799 | ₩14,963 | ₩16,398 | +4.96% | 5.1만 |
|---|
| 2026.09.10 | ₩16,666 | ₩16,692 | ₩15,137 | ₩15,517 | -6.89% | 7.3만 |
|---|
| 2026.09.09 | ₩14,809 | ₩17,707 | ₩14,489 | ₩16,011 | +8.12% | 4.5만 |
|---|
| 2026.09.08 | ₩14,916 | ₩16,639 | ₩14,168 | ₩14,302 | -4.12% | 24.5만 |
|---|
| 2026.09.04 | ₩13,567 | ₩16,091 | ₩13,567 | ₩16,011 | +18.01% | 9.7만 |
|---|
| 2026.09.03 | ₩12,766 | ₩14,422 | ₩12,392 | ₩14,395 | +12.76% | 13.4만 |
|---|
| 2026.09.02 | ₩12,619 | ₩12,659 | ₩12,219 | ₩12,219 | -3.17% | 3.6천 |
|---|
| 2026.09.01 | ₩12,459 | ₩12,926 | ₩12,312 | ₩12,312 | -1.18% | 3.4천 |
|---|
| 2026.08.31 | ₩12,766 | ₩13,073 | ₩12,553 | ₩12,619 | -1.15% | 5.7천 |
|---|
| 2026.08.28 | ₩13,073 | ₩13,754 | ₩13,073 | ₩13,608 | +4.09% | 2.9만 |
|---|
| 2026.08.27 | ₩12,366 | ₩13,354 | ₩12,366 | ₩13,354 | +7.99% | 6.3천 |
|---|
| 2026.08.26 | ₩12,366 | ₩14,008 | ₩12,366 | ₩13,941 | +12.74% | 3.6천 |
|---|
| 2026.08.25 | ₩13,781 | ₩14,553 | ₩12,163 | ₩13,087 | -5.04% | 1.3만 |
|---|
| 2026.08.24 | ₩13,781 | ₩13,781 | ₩13,781 | ₩13,781 | 0.00% | 1.5천 |
|---|
| 2026.08.21 | ₩12,553 | ₩13,688 | ₩12,165 | ₩13,060 | +4.04% | 4.6천 |
|---|
| 2026.08.20 | ₩13,387 | ₩14,542 | ₩12,352 | ₩12,352 | -7.73% | 3.5천 |
|---|
| 2026.08.19 | ₩13,047 | ₩13,427 | ₩13,047 | ₩13,073 | +0.20% | 1.4천 |
|---|
| 2026.08.18 | ₩12,486 | ₩13,354 | ₩12,432 | ₩12,432 | -0.43% | 1.2만 |
|---|
| 2026.08.17 | ₩12,259 | ₩12,259 | ₩11,858 | ₩12,152 | -0.87% | 3.6천 |
|---|
| 2026.08.14 | ₩12,472 | ₩13,100 | ₩11,791 | ₩11,791 | -5.46% | 1.6만 |
|---|
| 2026.08.13 | ₩13,127 | ₩13,127 | ₩12,406 | ₩12,406 | -5.49% | 3천 |
|---|
| 2026.08.12 | ₩13,621 | ₩13,621 | ₩13,260 | ₩13,260 | -2.65% | 1.1천 |
|---|
| 2026.08.11 | ₩14,235 | ₩14,857 | ₩13,354 | ₩13,916 | -2.24% | 1.4만 |
|---|
| 2026.08.10 | ₩12,753 | ₩15,050 | ₩12,753 | ₩14,498 | +13.69% | 2.2만 |
|---|
| 2026.08.07 | ₩11,872 | ₩11,898 | ₩11,765 | ₩11,765 | -0.90% | 1.8천 |
|---|
| 2026.08.06 | ₩11,858 | ₩12,339 | ₩11,831 | ₩11,858 | 0.00% | 1.7천 |
|---|
| 2026.08.05 | ₩11,978 | ₩11,978 | ₩11,858 | ₩11,858 | -1.00% | 1.5천 |
|---|
| 2026.08.04 | ₩11,858 | ₩12,159 | ₩11,858 | ₩11,978 | +1.01% | 2.9천 |
|---|
| 2026.08.03 | ₩11,965 | ₩12,125 | ₩11,751 | ₩11,805 | -1.34% | 1.4만 |
|---|
| 2026.07.31 | ₩12,099 | ₩12,099 | ₩11,851 | ₩11,885 | -1.77% | 1.5천 |
|---|
| 2026.07.30 | ₩11,618 | ₩12,179 | ₩11,618 | ₩11,818 | +1.72% | 2.5천 |
|---|
| 2026.07.29 | ₩11,898 | ₩12,272 | ₩11,751 | ₩11,778 | -1.01% | 1.4천 |
|---|
| 2026.07.28 | ₩12,132 | ₩12,406 | ₩12,132 | ₩12,272 | +1.16% | 1.9천 |
|---|
| 2026.07.27 | ₩12,466 | ₩12,553 | ₩12,466 | ₩12,553 | +0.70% | 500 |
|---|
| 2026.07.24 | ₩11,952 | ₩11,952 | ₩11,952 | ₩11,952 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩12,179 | ₩12,179 | ₩11,952 | ₩11,952 | -1.86% | 6.8천 |
|---|
| 2026.07.22 | ₩12,406 | ₩12,686 | ₩12,165 | ₩12,205 | -1.61% | 1.9만 |
|---|
| 2026.07.21 | ₩12,499 | ₩13,020 | ₩12,486 | ₩12,619 | +0.96% | 6.8천 |
|---|
| 2026.07.20 | ₩13,447 | ₩13,447 | ₩12,820 | ₩13,447 | 0.00% | 1.1만 |
|---|
| 2026.07.17 | ₩12,953 | ₩13,487 | ₩12,766 | ₩13,314 | +2.78% | 4.1천 |
|---|
| 2026.07.16 | ₩12,139 | ₩13,113 | ₩12,092 | ₩12,826 | +5.67% | 1.6만 |
|---|
| 2026.07.15 | ₩12,820 | ₩13,674 | ₩11,591 | ₩12,419 | -3.13% | 1.5만 |
|---|
| 2026.07.14 | ₩13,721 | ₩14,021 | ₩12,820 | ₩13,274 | -3.26% | 7.4천 |
|---|
| 2026.07.13 | ₩14,703 | ₩14,703 | ₩14,035 | ₩14,235 | -3.18% | 2.4만 |
|---|
| 2026.07.10 | ₩14,502 | ₩15,344 | ₩14,395 | ₩15,090 | +4.05% | 2.6만 |
|---|
| 2026.07.09 | ₩15,691 | ₩15,731 | ₩14,556 | ₩15,624 | -0.43% | 2.5만 |
|---|
| 2026.07.08 | ₩14,889 | ₩16,278 | ₩14,538 | ₩15,691 | +5.38% | 4만 |
|---|
| 2026.07.07 | ₩14,289 | ₩17,213 | ₩14,155 | ₩14,349 | +0.42% | 9만 |
|---|
| 2026.07.06 | ₩12,953 | ₩13,955 | ₩12,499 | ₩13,794 | +6.49% | 9.3천 |
|---|
| 2026.07.02 | ₩12,432 | ₩13,621 | ₩12,326 | ₩13,113 | +5.48% | 2.9만 |
|---|
| 2026.07.01 | ₩11,645 | ₩11,965 | ₩11,377 | ₩11,965 | +2.75% | 8.3천 |
|---|
| 2026.06.30 | ₩11,070 | ₩12,018 | ₩10,990 | ₩11,177 | +0.97% | 1.5만 |
|---|
| 2026.06.29 | ₩11,004 | ₩11,725 | ₩10,763 | ₩10,790 | -1.94% | 1.3만 |
|---|
| 2026.06.26 | ₩10,683 | ₩11,050 | ₩10,603 | ₩11,044 | +3.38% | 1만 |
|---|
| 2026.06.25 | ₩11,417 | ₩12,446 | ₩10,416 | ₩10,616 | -7.02% | 2.8만 |
|---|
| 2026.06.24 | ₩10,683 | ₩11,377 | ₩10,192 | ₩11,377 | +6.50% | 6.2만 |
|---|
| 2026.06.23 | ₩10,683 | ₩10,903 | ₩10,015 | ₩10,095 | -5.50% | 1.1만 |
|---|
| 2026.06.22 | ₩10,015 | ₩10,322 | ₩9,655 | ₩10,322 | +3.07% | 3.9만 |
|---|
| 2026.06.18 | ₩9,348 | ₩10,683 | ₩9,348 | ₩9,682 | +3.57% | 2.6만 |
|---|
| 2026.06.17 | ₩10,857 | ₩10,857 | ₩9,067 | ₩9,401 | -13.41% | 5만 |
|---|
| 2026.06.16 | ₩12,119 | ₩12,446 | ₩10,843 | ₩10,857 | -10.41% | 3.2만 |
|---|
| 2026.06.15 | ₩11,404 | ₩12,025 | ₩11,404 | ₩11,698 | +2.58% | 1.4만 |
|---|
| 2026.06.12 | ₩12,526 | ₩13,354 | ₩11,471 | ₩11,471 | -8.42% | 4.8만 |
|---|
| 2026.06.11 | ₩11,604 | ₩12,018 | ₩11,293 | ₩11,791 | +1.61% | 1.9만 |
|---|
| 2026.06.10 | ₩10,990 | ₩11,264 | ₩10,963 | ₩11,124 | +1.22% | 9.5천 |
|---|
| 2026.06.09 | ₩12,018 | ₩12,018 | ₩10,883 | ₩10,923 | -9.11% | 3.3만 |
|---|
| 2026.06.08 | ₩12,326 | ₩13,028 | ₩12,085 | ₩12,112 | -1.73% | 1.8만 |
|---|
| 2026.06.05 | ₩12,152 | ₩12,539 | ₩11,618 | ₩12,299 | +1.21% | 1.7만 |
|---|
| 2026.06.04 | ₩12,085 | ₩12,586 | ₩12,085 | ₩12,232 | +1.22% | 1.9만 |
|---|
| 2026.06.03 | ₩13,354 | ₩13,367 | ₩11,604 | ₩11,604 | -13.10% | 2.9만 |
|---|
| 2026.06.02 | ₩11,297 | ₩13,688 | ₩11,217 | ₩12,873 | +13.95% | 3.2만 |
|---|
| 2026.06.01 | ₩12,285 | ₩12,553 | ₩11,351 | ₩11,658 | -5.11% | 4.6만 |
|---|
| 2026.05.29 | ₩14,035 | ₩14,636 | ₩12,032 | ₩12,446 | -11.32% | 3.6만 |
|---|
| 2026.05.28 | ₩16,038 | ₩16,799 | ₩12,886 | ₩13,487 | -15.90% | 4.7만 |
|---|
| 2026.05.27 | ₩18,989 | ₩19,123 | ₩16,171 | ₩16,252 | -14.42% | 1.4만 |
|---|
| 2026.05.26 | ₩19,376 | ₩19,630 | ₩19,109 | ₩19,109 | -1.38% | 1.1만 |
|---|
| 2026.05.22 | ₩21,526 | ₩21,526 | ₩19,376 | ₩19,376 | -9.99% | 2.5만 |
|---|
| 2026.05.21 | ₩22,167 | ₩24,437 | ₩21,793 | ₩21,793 | -1.69% | 2.9만 |
|---|
| 2026.05.20 | ₩22,034 | ₩22,301 | ₩22,034 | ₩22,301 | +1.21% | 2.2천 |
|---|
| 2026.05.19 | ₩22,368 | ₩22,368 | ₩22,301 | ₩22,301 | -0.30% | 2천 |
|---|
| 2026.05.18 | ₩22,249 | ₩22,515 | ₩21,940 | ₩22,301 | +0.23% | 5천 |
|---|
| 2026.05.15 | ₩23,476 | ₩24,044 | ₩22,515 | ₩22,755 | -3.07% | 4.4만 |
|---|
| 2026.05.14 | ₩22,515 | ₩24,825 | ₩22,501 | ₩24,785 | +10.08% | 4.2천 |
|---|
| 2026.05.13 | ₩22,381 | ₩22,381 | ₩22,381 | ₩22,381 | 0.00% | 3천 |
|---|
| 2026.05.12 | ₩22,099 | ₩22,474 | ₩22,099 | ₩22,474 | +1.70% | 5.8천 |
|---|
| 2026.05.11 | ₩23,102 | ₩23,102 | ₩21,139 | ₩21,647 | -6.30% | 1.5만 |
|---|
| 2026.05.08 | ₩22,434 | ₩22,515 | ₩22,154 | ₩22,381 | -0.24% | 8.2천 |
|---|
| 2026.05.07 | ₩22,928 | ₩22,928 | ₩22,141 | ₩22,141 | -3.44% | 2천 |
|---|
| 2026.05.06 | ₩22,461 | ₩23,569 | ₩21,580 | ₩22,715 | +1.13% | 3.6천 |
|---|
| 2026.05.05 | ₩21,577 | ₩23,009 | ₩21,577 | ₩22,735 | +5.37% | 8.6천 |
|---|
| 2026.05.04 | ₩23,716 | ₩23,716 | ₩22,181 | ₩22,955 | -3.21% | 6.4천 |
|---|
| 2026.05.01 | ₩21,493 | ₩24,431 | ₩21,493 | ₩22,828 | +6.21% | 3.8만 |
|---|
| 2026.04.30 | ₩23,129 | ₩23,503 | ₩21,411 | ₩22,701 | -1.85% | 6.2만 |
|---|
| 2026.04.29 | ₩21,820 | ₩22,194 | ₩20,592 | ₩21,687 | -0.61% | 1.7만 |
|---|
| 2026.04.28 | ₩24,304 | ₩24,304 | ₩20,925 | ₩22,234 | -8.52% | 3.2만 |
|---|
| 2026.04.27 | ₩27,976 | ₩27,976 | ₩25,386 | ₩25,452 | -9.02% | 6.9만 |
|---|
| 2026.04.24 | ₩27,475 | ₩28,070 | ₩26,410 | ₩27,629 | +0.56% | 1.7만 |
|---|
| 2026.04.23 | ₩27,309 | ₩28,003 | ₩27,188 | ₩27,495 | +0.68% | 2.4만 |
|---|
| 2026.04.22 | ₩26,761 | ₩27,883 | ₩26,254 | ₩27,856 | +4.09% | 3.6만 |
|---|
| 2026.04.21 | ₩28,043 | ₩28,337 | ₩27,375 | ₩27,576 | -1.67% | 1.8만 |
|---|
| 2026.04.20 | ₩27,816 | ₩29,054 | ₩27,710 | ₩28,791 | +3.50% | 3.1만 |
|---|
| 2026.04.17 | ₩29,378 | ₩29,378 | ₩27,602 | ₩27,602 | -6.05% | 3.7만 |
|---|
| 2026.04.16 | ₩25,539 | ₩30,046 | ₩25,539 | ₩30,046 | +17.65% | 3.6만 |
|---|
| 2026.04.15 | ₩27,068 | ₩28,016 | ₩26,307 | ₩27,455 | +1.43% | 1.2만 |
|---|
| 2026.04.14 | ₩23,943 | ₩26,561 | ₩23,134 | ₩26,561 | +10.93% | 2.3만 |
|---|
| 2026.04.13 | ₩21,339 | ₩24,945 | ₩20,899 | ₩23,943 | +12.20% | 5.3만 |
|---|
| 2026.04.10 | ₩21,700 | ₩21,700 | ₩20,832 | ₩21,159 | -2.49% | 1.2만 |
|---|
| 2026.04.09 | ₩22,141 | ₩22,688 | ₩21,573 | ₩21,700 | -1.99% | 1.4만 |
|---|
| 2026.04.08 | ₩22,394 | ₩22,575 | ₩21,106 | ₩21,687 | -3.16% | 1.2만 |
|---|
| 2026.04.07 | ₩21,767 | ₩22,835 | ₩21,166 | ₩21,486 | -1.29% | 7.3천 |
|---|
| 2026.04.06 | ₩22,114 | ₩22,782 | ₩21,403 | ₩21,767 | -1.57% | 1.5만 |
|---|
| 2026.04.02 | ₩22,421 | ₩22,768 | ₩21,633 | ₩21,633 | -3.51% | 5.6만 |
|---|
| 2026.04.01 | ₩21,820 | ₩23,188 | ₩21,687 | ₩21,767 | -0.24% | 5.4만 |
|---|
| 2026.03.31 | ₩21,500 | ₩22,287 | ₩21,500 | ₩21,540 | +0.19% | 2.6만 |
|---|
| 2026.03.30 | ₩21,847 | ₩21,847 | ₩21,079 | ₩21,366 | -2.20% | 3.7만 |
|---|
| 2026.03.27 | ₩25,118 | ₩25,118 | ₩21,580 | ₩21,847 | -13.02% | 3.2만 |
|---|
| 2026.03.26 | ₩26,708 | ₩26,708 | ₩24,705 | ₩24,705 | -7.50% | 11.9만 |
|---|
| 2026.03.25 | ₩26,507 | ₩27,375 | ₩26,227 | ₩27,375 | +3.27% | 13.5만 |
|---|
| 2026.03.24 | ₩25,372 | ₩30,046 | ₩24,705 | ₩26,454 | +4.26% | 3.4만 |
|---|
| 2026.03.23 | ₩24,718 | ₩25,098 | ₩24,705 | ₩24,798 | +0.32% | 1.1만 |
|---|
| 2026.03.20 | ₩24,037 | ₩25,893 | ₩24,037 | ₩25,532 | +6.22% | 1.6만 |
|---|
| 2026.03.19 | ₩24,037 | ₩24,791 | ₩24,037 | ₩24,104 | +0.28% | 7.8천 |
|---|
| 2026.03.18 | ₩24,291 | ₩25,118 | ₩24,271 | ₩24,865 | +2.36% | 1.1만 |
|---|
| 2026.03.17 | ₩22,501 | ₩24,932 | ₩22,434 | ₩24,771 | +10.09% | 2.5만 |
|---|
| 2026.03.16 | ₩22,621 | ₩23,957 | ₩20,565 | ₩22,688 | +0.30% | 4.2만 |
|---|
| 2026.03.13 | ₩30,086 | ₩30,086 | ₩20,965 | ₩21,379 | -28.94% | 4.8만 |
|---|
| 2026.03.12 | ₩30,513 | ₩31,012 | ₩30,513 | ₩30,513 | 0.00% | 3.9천 |
|---|
| 2026.03.11 | ₩31,715 | ₩31,715 | ₩30,861 | ₩31,328 | -1.22% | 1.3만 |
|---|
| 2026.03.10 | ₩30,019 | ₩31,622 | ₩30,019 | ₩31,341 | +4.40% | 1.1만 |
|---|
| 2026.03.09 | ₩29,071 | ₩30,700 | ₩29,071 | ₩30,019 | +3.26% | 6.7천 |
|---|
| 2026.03.06 | ₩29,472 | ₩31,795 | ₩29,046 | ₩29,712 | +0.82% | 9만 |
|---|
| 2026.03.05 | ₩29,378 | ₩31,515 | ₩27,148 | ₩30,500 | +3.82% | 3.4만 |
|---|
| 2026.03.04 | ₩30,981 | ₩30,981 | ₩29,125 | ₩29,352 | -5.26% | 1.5만 |
|---|
| 2026.03.03 | ₩33,865 | ₩33,865 | ₩31,381 | ₩31,435 | -7.18% | 3천 |
|---|
| 2026.03.02 | ₩33,238 | ₩35,161 | ₩33,238 | ₩34,239 | +3.01% | 9.4천 |
|---|
| 2026.02.27 | ₩31,835 | ₩35,174 | ₩31,795 | ₩34,493 | +8.35% | 1.4만 |
|---|
| 2026.02.26 | ₩32,116 | ₩33,518 | ₩31,034 | ₩31,862 | -0.79% | 5.1만 |
|---|
| 2026.02.25 | ₩36,189 | ₩36,189 | ₩31,936 | ₩32,143 | -11.18% | 4.9만 |
|---|
| 2026.02.24 | ₩38,085 | ₩38,472 | ₩36,042 | ₩36,897 | -3.12% | 2.9만 |
|---|
| 2026.02.23 | ₩37,524 | ₩39,571 | ₩37,524 | ₩38,459 | +2.49% | 1.5만 |
|---|
| 2026.02.20 | ₩33,852 | ₩39,247 | ₩32,183 | ₩38,739 | +14.44% | 2.6만 |
|---|
| 2026.02.19 | ₩40,048 | ₩40,048 | ₩39,955 | ₩39,955 | -0.23% | 800 |
|---|
| 2026.02.18 | ₩40,048 | ₩40,048 | ₩40,048 | ₩40,048 | 0.00% | 5.1천 |
|---|
| 2026.02.17 | ₩38,793 | ₩40,048 | ₩37,765 | ₩39,460 | +1.72% | 1.9만 |
|---|
| 2026.02.13 | ₩38,906 | ₩38,906 | ₩38,906 | ₩38,906 | 0.00% | 1.4만 |
|---|
| 2026.02.12 | ₩38,673 | ₩40,716 | ₩37,958 | ₩40,422 | +4.52% | 2.9만 |
|---|
| 2026.02.11 | ₩41,397 | ₩41,410 | ₩37,762 | ₩38,566 | -6.84% | 7.3천 |
|---|
| 2026.02.10 | ₩42,719 | ₩42,719 | ₩41,397 | ₩41,397 | -3.09% | 2.9천 |
|---|
| 2026.02.09 | ₩45,750 | ₩45,750 | ₩40,983 | ₩40,983 | -10.42% | 9.3천 |
|---|
| 2026.02.06 | ₩39,607 | ₩45,403 | ₩39,607 | ₩45,403 | +14.63% | 1.1만 |
|---|
| 2026.02.05 | ₩41,904 | ₩43,400 | ₩39,387 | ₩40,889 | -2.42% | 2만 |
|---|
| 2026.02.04 | ₩45,069 | ₩48,281 | ₩41,397 | ₩44,054 | -2.25% | 1.3만 |
|---|
| 2026.02.03 | ₩51,118 | ₩51,118 | ₩44,441 | ₩44,869 | -12.23% | 1.4만 |
|---|
| 2026.02.02 | ₩46,071 | ₩54,864 | ₩44,802 | ₩52,788 | +14.58% | 1.6만 |
|---|
| 2026.01.30 | ₩44,695 | ₩46,404 | ₩44,695 | ₩45,483 | +1.76% | 6.1천 |
|---|
| 2026.01.29 | ₩47,192 | ₩47,192 | ₩43,734 | ₩44,789 | -5.09% | 1.2만 |
|---|
| 2026.01.28 | ₩47,953 | ₩51,145 | ₩46,939 | ₩47,219 | -1.53% | 1만 |
|---|
| 2026.01.27 | ₩48,421 | ₩48,421 | ₩46,738 | ₩47,740 | -1.41% | 1만 |
|---|
| 2026.01.26 | ₩46,818 | ₩50,397 | ₩46,818 | ₩47,259 | +0.94% | 9.6천 |
|---|
| 2026.01.23 | ₩52,908 | ₩52,908 | ₩46,071 | ₩46,832 | -11.48% | 3.1만 |
|---|
| 2026.01.22 | ₩40,008 | ₩55,712 | ₩40,008 | ₩54,831 | +37.05% | 11.1만 |
|---|
| 2026.01.21 | ₩40,462 | ₩42,095 | ₩39,901 | ₩41,477 | +2.51% | 1.9만 |
|---|
| 2026.01.20 | ₩43,266 | ₩43,266 | ₩40,208 | ₩40,756 | -5.80% | 1.1만 |
|---|
| 2026.01.16 | ₩44,642 | ₩44,642 | ₩39,621 | ₩42,746 | -4.25% | 2.7만 |
|---|
| 2026.01.15 | ₩38,726 | ₩46,458 | ₩38,726 | ₩44,495 | +14.90% | 10.1만 |
|---|
| 2026.01.14 | ₩32,316 | ₩40,035 | ₩32,209 | ₩38,085 | +17.85% | 5.4만 |
|---|
| 2026.01.13 | ₩32,650 | ₩32,650 | ₩31,649 | ₩32,143 | -1.55% | 4.7천 |
|---|
| 2026.01.12 | ₩31,969 | ₩32,510 | ₩31,248 | ₩31,311 | -2.06% | 7.9천 |
|---|
| 2026.01.09 | ₩31,381 | ₩31,822 | ₩30,380 | ₩31,114 | -0.85% | 1.8만 |
|---|
| 2026.01.08 | ₩30,046 | ₩31,408 | ₩27,411 | ₩31,248 | +4.00% | 2.3만 |
|---|
| 2026.01.07 | ₩26,895 | ₩30,580 | ₩26,895 | ₩29,859 | +11.02% | 2.5만 |
|---|
| 2026.01.06 | ₩32,850 | ₩33,278 | ₩25,506 | ₩26,107 | -20.53% | 9.5만 |
|---|
| 2026.01.05 | ₩26,574 | ₩32,690 | ₩26,574 | ₩32,690 | +23.02% | 5.7만 |
|---|
| 2026.01.02 | ₩26,801 | ₩27,362 | ₩26,160 | ₩26,280 | -1.94% | 3.2만 |
|---|
| 2025.12.31 | ₩27,549 | ₩28,043 | ₩26,895 | ₩26,908 | -2.33% | 1.2만 |
|---|
| 2025.12.30 | ₩27,495 | ₩28,130 | ₩26,808 | ₩27,541 | +0.17% | 1.9만 |
|---|
| 2025.12.29 | ₩27,629 | ₩28,016 | ₩27,055 | ₩27,482 | -0.53% | 1.8만 |
|---|
| 2025.12.26 | ₩27,429 | ₩28,804 | ₩26,367 | ₩28,277 | +3.09% | 1.8만 |
|---|
| 2025.12.24 | ₩28,497 | ₩28,497 | ₩26,027 | ₩28,323 | -0.61% | 1.8만 |
|---|
| 2025.12.23 | ₩31,889 | ₩32,289 | ₩26,587 | ₩29,071 | -8.84% | 5.4만 |
|---|
| 2025.12.22 | ₩29,378 | ₩31,235 | ₩28,170 | ₩31,235 | +6.32% | 6.4만 |
|---|
| 2025.12.19 | ₩28,617 | ₩30,674 | ₩27,976 | ₩28,978 | +1.26% | 9.6만 |
|---|
| 2025.12.18 | ₩26,534 | ₩28,230 | ₩26,374 | ₩27,415 | +3.32% | 3.5만 |
|---|
| 2025.12.17 | ₩25,212 | ₩26,521 | ₩24,478 | ₩26,013 | +3.18% | 7.2만 |
|---|
| 2025.12.16 | ₩21,633 | ₩25,205 | ₩21,633 | ₩25,025 | +15.68% | 22.7만 |
|---|
| 2025.12.15 | ₩21,046 | ₩22,701 | ₩21,032 | ₩21,046 | 0.00% | 5.8만 |
|---|
| 2025.12.12 | ₩22,595 | ₩23,169 | ₩20,979 | ₩21,032 | -6.91% | 9.1만 |
|---|
| 2025.12.11 | ₩22,661 | ₩24,598 | ₩22,661 | ₩22,768 | +0.47% | 3.6만 |
|---|
| 2025.12.10 | ₩21,313 | ₩23,022 | ₩21,233 | ₩22,742 | +6.70% | 1.6만 |
|---|
| 2025.12.09 | ₩24,037 | ₩24,104 | ₩20,885 | ₩20,992 | -12.67% | 6만 |
|---|
| 2025.12.08 | ₩25,372 | ₩26,346 | ₩24,077 | ₩24,304 | -4.21% | 5.6만 |
|---|
| 2025.12.05 | ₩27,482 | ₩28,270 | ₩26,041 | ₩26,708 | -2.82% | 4.3만 |
|---|
| 2025.12.04 | ₩30,901 | ₩31,502 | ₩26,737 | ₩27,442 | -11.19% | 11.5만 |
|---|
| 2025.12.03 | ₩29,378 | ₩31,368 | ₩29,272 | ₩30,380 | +3.41% | 7.5만 |
|---|
| 2025.12.02 | ₩25,372 | ₩29,151 | ₩25,372 | ₩28,991 | +14.26% | 7만 |
|---|
| 2025.12.01 | ₩28,844 | ₩30,607 | ₩23,583 | ₩25,359 | -12.08% | 8만 |
|---|
| 2025.11.28 | ₩28,177 | ₩30,046 | ₩26,708 | ₩28,831 | +2.32% | 2.3만 |
|---|
| 2025.11.26 | ₩26,694 | ₩31,319 | ₩26,694 | ₩28,497 | +6.75% | 6.4만 |
|---|
| 2025.11.25 | ₩22,434 | ₩26,040 | ₩22,434 | ₩25,973 | +15.77% | 9.3만 |
|---|
| 2025.11.24 | ₩19,363 | ₩22,568 | ₩19,363 | ₩22,167 | +14.48% | 14.2만 |
|---|
| 2025.11.21 | ₩20,752 | ₩21,233 | ₩18,709 | ₩19,029 | -8.30% | 6.8만 |
|---|
| 2025.11.20 | ₩22,701 | ₩24,718 | ₩19,646 | ₩20,742 | -8.63% | 7.3만 |
|---|
| 2025.11.19 | ₩19,136 | ₩21,406 | ₩18,829 | ₩21,406 | +11.86% | 2.5만 |
|---|
| 2025.11.18 | ₩20,031 | ₩20,031 | ₩18,735 | ₩19,109 | -4.60% | 1.2만 |
|---|
| 2025.11.17 | ₩17,093 | ₩21,740 | ₩16,492 | ₩20,405 | +19.37% | 17.3만 |
|---|
| 2025.11.14 | ₩15,117 | ₩16,358 | ₩14,906 | ₩15,677 | +3.71% | 7.6만 |
|---|
| 2025.11.13 | ₩15,798 | ₩16,345 | ₩14,930 | ₩15,117 | -4.31% | 1.7만 |
|---|
| 2025.11.12 | ₩16,065 | ₩16,410 | ₩15,771 | ₩16,305 | +1.50% | 1.7만 |
|---|
| 2025.11.11 | ₩16,599 | ₩16,899 | ₩15,624 | ₩15,944 | -3.94% | 9.9천 |
|---|
| 2025.11.10 | ₩15,771 | ₩16,332 | ₩15,757 | ₩16,278 | +3.22% | 9.2천 |
|---|
| 2025.11.07 | ₩16,385 | ₩16,385 | ₩15,450 | ₩15,744 | -3.91% | 1.3만 |
|---|
| 2025.11.06 | ₩16,439 | ₩16,692 | ₩16,358 | ₩16,358 | -0.49% | 9.7천 |
|---|
| 2025.11.05 | ₩14,970 | ₩16,977 | ₩14,970 | ₩16,292 | +8.83% | 11.4만 |
|---|
| 2025.11.04 | ₩16,318 | ₩16,318 | ₩14,983 | ₩15,103 | -7.45% | 2.2만 |
|---|
| 2025.11.03 | ₩17,320 | ₩18,548 | ₩16,265 | ₩16,372 | -5.47% | 4.7만 |
|---|
| 2025.10.31 | ₩16,452 | ₩18,268 | ₩16,452 | ₩17,974 | +9.25% | 2.4만 |
|---|
| 2025.10.30 | ₩16,625 | ₩17,080 | ₩16,025 | ₩16,545 | -0.48% | 1.3만 |
|---|
| 2025.10.29 | ₩16,385 | ₩17,614 | ₩16,372 | ₩16,726 | +2.08% | 4만 |
|---|
| 2025.10.28 | ₩16,292 | ₩16,666 | ₩16,011 | ₩16,372 | +0.49% | 2.9만 |
|---|
| 2025.10.27 | ₩17,373 | ₩18,014 | ₩15,624 | ₩15,624 | -10.07% | 4.1만 |
|---|
| 2025.10.24 | ₩14,649 | ₩17,881 | ₩14,382 | ₩17,433 | +19.01% | 8.1만 |
|---|
| 2025.10.23 | ₩13,733 | ₩14,529 | ₩13,514 | ₩14,021 | +2.10% | 5.1만 |
|---|
| 2025.10.22 | ₩13,718 | ₩13,915 | ₩13,354 | ₩13,835 | +0.85% | 3.6만 |
|---|
| 2025.10.21 | ₩12,366 | ₩14,048 | ₩12,352 | ₩13,554 | +9.61% | 9.3만 |
|---|
| 2025.10.20 | ₩10,736 | ₩11,618 | ₩10,683 | ₩11,618 | +8.21% | 2만 |
|---|
| 2025.10.17 | ₩10,683 | ₩10,790 | ₩10,683 | ₩10,736 | +0.50% | 1만 |
|---|
| 2025.10.16 | ₩10,883 | ₩11,057 | ₩10,710 | ₩10,723 | -1.47% | 8.1천 |
|---|
| 2025.10.15 | ₩11,337 | ₩11,511 | ₩10,803 | ₩10,803 | -4.71% | 9.4천 |
|---|
| 2025.10.14 | ₩11,231 | ₩11,337 | ₩10,950 | ₩11,337 | +0.95% | 7.5천 |
|---|
| 2025.10.13 | ₩10,943 | ₩11,471 | ₩10,923 | ₩11,471 | +4.82% | 1.3만 |
|---|
| 2025.10.10 | ₩11,685 | ₩11,685 | ₩11,084 | ₩11,164 | -4.46% | 1.1만 |
|---|