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 | ₩19,758 | ₩21,134 | ₩19,758 | ₩20,693 | +4.73% | 7.7천 |
| 2026.10.08 | ₩20,279 | ₩20,319 | ₩19,250 | ₩20,305 | +0.13% | 1.4만 |
| 2026.10.07 | ₩21,761 | ₩21,761 | ₩20,279 | ₩20,279 | -6.81% | 1.1만 |
| 2026.10.06 | ₩21,354 | ₩24,046 | ₩21,354 | ₩21,521 | +0.78% | 3.2만 |
| 2026.10.05 | ₩21,494 | ₩22,256 | ₩20,840 | ₩21,140 | -1.65% | 4.9만 |
| 2026.10.02 | ₩21,855 | ₩22,429 | ₩21,441 | ₩21,708 | -0.67% | 1.5만 |
| 2026.10.01 | ₩23,819 | ₩24,059 | ₩21,361 | ₩21,361 | -10.32% | 3.9만 |
| 2026.09.30 | ₩24,847 | ₩24,981 | ₩23,552 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,552 |
| -5.22% |
| 1.4만 |
| 2026.09.29 | ₩23,438 | ₩25,982 | ₩23,178 | ₩25,302 | +7.95% | 5.9만 |
|---|
| 2026.09.28 | ₩24,353 | ₩24,845 | ₩23,111 | ₩23,552 | -3.29% | 8.6만 |
|---|
| 2026.09.25 | ₩23,765 | ₩26,183 | ₩23,151 | ₩24,847 | +4.55% | 4만 |
|---|
| 2026.09.24 | ₩20,733 | ₩24,914 | ₩19,330 | ₩24,046 | +15.98% | 13.6만 |
|---|
| 2026.09.23 | ₩21,962 | ₩21,975 | ₩19,170 | ₩20,138 | -8.30% | 2.4만 |
|---|
| 2026.09.22 | ₩20,145 | ₩22,510 | ₩20,145 | ₩21,975 | +9.08% | 2만 |
|---|
| 2026.09.21 | ₩19,330 | ₩20,613 | ₩19,330 | ₩19,678 | +1.80% | 1만 |
|---|
| 2026.09.18 | ₩17,968 | ₩19,758 | ₩17,300 | ₩19,016 | +5.84% | 2.5만 |
|---|
| 2026.09.17 | ₩16,939 | ₩18,575 | ₩16,939 | ₩18,061 | +6.62% | 5.2천 |
|---|
| 2026.09.16 | ₩15,363 | ₩17,874 | ₩14,828 | ₩16,725 | +8.87% | 5.1만 |
|---|
| 2026.09.15 | ₩15,657 | ₩15,844 | ₩15,208 | ₩15,603 | -0.34% | 8.2천 |
|---|
| 2026.09.14 | ₩15,630 | ₩16,518 | ₩14,294 | ₩15,496 | -0.85% | 23.9만 |
|---|
| 2026.09.11 | ₩15,630 | ₩16,805 | ₩14,969 | ₩16,405 | +4.96% | 5.1만 |
|---|
| 2026.09.10 | ₩16,672 | ₩16,699 | ₩15,142 | ₩15,523 | -6.89% | 7.3만 |
|---|
| 2026.09.09 | ₩14,815 | ₩17,714 | ₩14,494 | ₩16,017 | +8.12% | 4.5만 |
|---|
| 2026.09.08 | ₩14,922 | ₩16,645 | ₩14,174 | ₩14,307 | -4.12% | 24.5만 |
|---|
| 2026.09.04 | ₩13,573 | ₩16,097 | ₩13,573 | ₩16,017 | +18.01% | 9.7만 |
|---|
| 2026.09.03 | ₩12,771 | ₩14,428 | ₩12,397 | ₩14,401 | +12.76% | 13.4만 |
|---|
| 2026.09.02 | ₩12,624 | ₩12,664 | ₩12,223 | ₩12,223 | -3.17% | 3.6천 |
|---|
| 2026.09.01 | ₩12,464 | ₩12,931 | ₩12,317 | ₩12,317 | -1.18% | 3.4천 |
|---|
| 2026.08.31 | ₩12,771 | ₩13,078 | ₩12,557 | ₩12,624 | -1.15% | 5.7천 |
|---|
| 2026.08.28 | ₩13,078 | ₩13,760 | ₩13,078 | ₩13,613 | +4.09% | 2.9만 |
|---|
| 2026.08.27 | ₩12,370 | ₩13,359 | ₩12,370 | ₩13,359 | +7.99% | 6.3천 |
|---|
| 2026.08.26 | ₩12,370 | ₩14,013 | ₩12,370 | ₩13,947 | +12.74% | 3.6천 |
|---|
| 2026.08.25 | ₩13,786 | ₩14,558 | ₩12,167 | ₩13,092 | -5.04% | 1.3만 |
|---|
| 2026.08.24 | ₩13,786 | ₩13,786 | ₩13,786 | ₩13,786 | 0.00% | 1.5천 |
|---|
| 2026.08.21 | ₩12,557 | ₩13,693 | ₩12,170 | ₩13,065 | +4.04% | 4.6천 |
|---|
| 2026.08.20 | ₩13,392 | ₩14,548 | ₩12,357 | ₩12,357 | -7.73% | 3.5천 |
|---|
| 2026.08.19 | ₩13,052 | ₩13,432 | ₩13,052 | ₩13,078 | +0.20% | 1.4천 |
|---|
| 2026.08.18 | ₩12,490 | ₩13,359 | ₩12,437 | ₩12,437 | -0.43% | 1.2만 |
|---|
| 2026.08.17 | ₩12,263 | ₩12,263 | ₩11,863 | ₩12,157 | -0.87% | 3.6천 |
|---|
| 2026.08.14 | ₩12,477 | ₩13,105 | ₩11,796 | ₩11,796 | -5.46% | 1.6만 |
|---|
| 2026.08.13 | ₩13,132 | ₩13,132 | ₩12,410 | ₩12,410 | -5.49% | 3천 |
|---|
| 2026.08.12 | ₩13,626 | ₩13,626 | ₩13,265 | ₩13,265 | -2.65% | 1.1천 |
|---|
| 2026.08.11 | ₩14,240 | ₩14,863 | ₩13,359 | ₩13,921 | -2.24% | 1.4만 |
|---|
| 2026.08.10 | ₩12,758 | ₩15,055 | ₩12,758 | ₩14,504 | +13.69% | 2.2만 |
|---|
| 2026.08.07 | ₩11,876 | ₩11,903 | ₩11,769 | ₩11,769 | -0.90% | 1.8천 |
|---|
| 2026.08.06 | ₩11,863 | ₩12,344 | ₩11,836 | ₩11,863 | 0.00% | 1.7천 |
|---|
| 2026.08.05 | ₩11,983 | ₩11,983 | ₩11,863 | ₩11,863 | -1.00% | 1.5천 |
|---|
| 2026.08.04 | ₩11,863 | ₩12,163 | ₩11,863 | ₩11,983 | +1.01% | 2.9천 |
|---|
| 2026.08.03 | ₩11,969 | ₩12,130 | ₩11,756 | ₩11,809 | -1.34% | 1.4만 |
|---|
| 2026.07.31 | ₩12,103 | ₩12,103 | ₩11,856 | ₩11,889 | -1.77% | 1.5천 |
|---|
| 2026.07.30 | ₩11,622 | ₩12,183 | ₩11,622 | ₩11,823 | +1.72% | 2.5천 |
|---|
| 2026.07.29 | ₩11,903 | ₩12,277 | ₩11,756 | ₩11,782 | -1.01% | 1.4천 |
|---|
| 2026.07.28 | ₩12,136 | ₩12,410 | ₩12,136 | ₩12,277 | +1.16% | 1.9천 |
|---|
| 2026.07.27 | ₩12,470 | ₩12,557 | ₩12,470 | ₩12,557 | +0.70% | 500 |
|---|
| 2026.07.24 | ₩11,956 | ₩11,956 | ₩11,956 | ₩11,956 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩12,183 | ₩12,183 | ₩11,956 | ₩11,956 | -1.86% | 6.8천 |
|---|
| 2026.07.22 | ₩12,410 | ₩12,691 | ₩12,170 | ₩12,210 | -1.61% | 1.9만 |
|---|
| 2026.07.21 | ₩12,504 | ₩13,025 | ₩12,490 | ₩12,624 | +0.96% | 6.8천 |
|---|
| 2026.07.20 | ₩13,452 | ₩13,452 | ₩12,824 | ₩13,452 | 0.00% | 1.1만 |
|---|
| 2026.07.17 | ₩12,958 | ₩13,492 | ₩12,771 | ₩13,319 | +2.78% | 4.1천 |
|---|
| 2026.07.16 | ₩12,143 | ₩13,118 | ₩12,096 | ₩12,831 | +5.67% | 1.6만 |
|---|
| 2026.07.15 | ₩12,824 | ₩13,679 | ₩11,595 | ₩12,424 | -3.13% | 1.5만 |
|---|
| 2026.07.14 | ₩13,726 | ₩14,027 | ₩12,824 | ₩13,279 | -3.26% | 7.4천 |
|---|
| 2026.07.13 | ₩14,708 | ₩14,708 | ₩14,040 | ₩14,240 | -3.18% | 2.4만 |
|---|
| 2026.07.10 | ₩14,508 | ₩15,349 | ₩14,401 | ₩15,095 | +4.05% | 2.6만 |
|---|
| 2026.07.09 | ₩15,697 | ₩15,737 | ₩14,561 | ₩15,630 | -0.43% | 2.5만 |
|---|
| 2026.07.08 | ₩14,895 | ₩16,284 | ₩14,544 | ₩15,697 | +5.38% | 4만 |
|---|
| 2026.07.07 | ₩14,294 | ₩17,219 | ₩14,160 | ₩14,354 | +0.42% | 9만 |
|---|
| 2026.07.06 | ₩12,958 | ₩13,960 | ₩12,504 | ₩13,800 | +6.49% | 9.3천 |
|---|
| 2026.07.02 | ₩12,437 | ₩13,626 | ₩12,330 | ₩13,118 | +5.48% | 2.9만 |
|---|
| 2026.07.01 | ₩11,649 | ₩11,969 | ₩11,382 | ₩11,969 | +2.75% | 8.3천 |
|---|
| 2026.06.30 | ₩11,074 | ₩12,023 | ₩10,994 | ₩11,181 | +0.97% | 1.5만 |
|---|
| 2026.06.29 | ₩11,008 | ₩11,729 | ₩10,767 | ₩10,794 | -1.94% | 1.3만 |
|---|
| 2026.06.26 | ₩10,687 | ₩11,054 | ₩10,607 | ₩11,048 | +3.38% | 1만 |
|---|
| 2026.06.25 | ₩11,422 | ₩12,450 | ₩10,420 | ₩10,620 | -7.02% | 2.8만 |
|---|
| 2026.06.24 | ₩10,687 | ₩11,382 | ₩10,195 | ₩11,382 | +6.50% | 6.2만 |
|---|
| 2026.06.23 | ₩10,687 | ₩10,907 | ₩10,019 | ₩10,099 | -5.50% | 1.1만 |
|---|
| 2026.06.22 | ₩10,019 | ₩10,326 | ₩9,658 | ₩10,326 | +3.07% | 3.9만 |
|---|
| 2026.06.18 | ₩9,351 | ₩10,687 | ₩9,351 | ₩9,685 | +3.57% | 2.6만 |
|---|
| 2026.06.17 | ₩10,861 | ₩10,861 | ₩9,071 | ₩9,405 | -13.41% | 5만 |
|---|
| 2026.06.16 | ₩12,123 | ₩12,450 | ₩10,847 | ₩10,861 | -10.41% | 3.2만 |
|---|
| 2026.06.15 | ₩11,408 | ₩12,030 | ₩11,408 | ₩11,702 | +2.58% | 1.4만 |
|---|
| 2026.06.12 | ₩12,531 | ₩13,359 | ₩11,475 | ₩11,475 | -8.42% | 4.8만 |
|---|
| 2026.06.11 | ₩11,609 | ₩12,023 | ₩11,298 | ₩11,796 | +1.61% | 1.9만 |
|---|
| 2026.06.10 | ₩10,994 | ₩11,268 | ₩10,968 | ₩11,128 | +1.22% | 9.5천 |
|---|
| 2026.06.09 | ₩12,023 | ₩12,023 | ₩10,887 | ₩10,927 | -9.11% | 3.3만 |
|---|
| 2026.06.08 | ₩12,330 | ₩13,033 | ₩12,090 | ₩12,116 | -1.73% | 1.8만 |
|---|
| 2026.06.05 | ₩12,157 | ₩12,544 | ₩11,622 | ₩12,303 | +1.21% | 1.7만 |
|---|
| 2026.06.04 | ₩12,090 | ₩12,591 | ₩12,090 | ₩12,237 | +1.22% | 1.9만 |
|---|
| 2026.06.03 | ₩13,359 | ₩13,372 | ₩11,609 | ₩11,609 | -13.10% | 2.9만 |
|---|
| 2026.06.02 | ₩11,302 | ₩13,693 | ₩11,221 | ₩12,878 | +13.95% | 3.2만 |
|---|
| 2026.06.01 | ₩12,290 | ₩12,557 | ₩11,355 | ₩11,662 | -5.11% | 4.6만 |
|---|
| 2026.05.29 | ₩14,040 | ₩14,641 | ₩12,036 | ₩12,450 | -11.32% | 3.6만 |
|---|
| 2026.05.28 | ₩16,044 | ₩16,805 | ₩12,891 | ₩13,492 | -15.90% | 4.7만 |
|---|
| 2026.05.27 | ₩18,996 | ₩19,130 | ₩16,178 | ₩16,258 | -14.42% | 1.4만 |
|---|
| 2026.05.26 | ₩19,384 | ₩19,637 | ₩19,116 | ₩19,116 | -1.38% | 1.1만 |
|---|
| 2026.05.22 | ₩21,534 | ₩21,534 | ₩19,384 | ₩19,384 | -9.99% | 2.5만 |
|---|
| 2026.05.21 | ₩22,176 | ₩24,447 | ₩21,802 | ₩21,802 | -1.69% | 2.9만 |
|---|
| 2026.05.20 | ₩22,042 | ₩22,309 | ₩22,042 | ₩22,309 | +1.21% | 2.2천 |
|---|
| 2026.05.19 | ₩22,376 | ₩22,376 | ₩22,309 | ₩22,309 | -0.30% | 2천 |
|---|
| 2026.05.18 | ₩22,257 | ₩22,523 | ₩21,949 | ₩22,309 | +0.23% | 5천 |
|---|
| 2026.05.15 | ₩23,485 | ₩24,053 | ₩22,523 | ₩22,763 | -3.07% | 4.4만 |
|---|
| 2026.05.14 | ₩22,523 | ₩24,834 | ₩22,510 | ₩24,794 | +10.08% | 4.2천 |
|---|
| 2026.05.13 | ₩22,389 | ₩22,389 | ₩22,389 | ₩22,389 | 0.00% | 3천 |
|---|
| 2026.05.12 | ₩22,107 | ₩22,483 | ₩22,107 | ₩22,483 | +1.70% | 5.8천 |
|---|
| 2026.05.11 | ₩23,111 | ₩23,111 | ₩21,147 | ₩21,655 | -6.30% | 1.5만 |
|---|
| 2026.05.08 | ₩22,443 | ₩22,523 | ₩22,162 | ₩22,389 | -0.24% | 8.2천 |
|---|
| 2026.05.07 | ₩22,937 | ₩22,937 | ₩22,149 | ₩22,149 | -3.44% | 2천 |
|---|
| 2026.05.06 | ₩22,470 | ₩23,578 | ₩21,588 | ₩22,723 | +1.13% | 3.6천 |
|---|
| 2026.05.05 | ₩21,585 | ₩23,017 | ₩21,585 | ₩22,743 | +5.37% | 8.6천 |
|---|
| 2026.05.04 | ₩23,725 | ₩23,725 | ₩22,189 | ₩22,964 | -3.21% | 6.4천 |
|---|
| 2026.05.01 | ₩21,501 | ₩24,440 | ₩21,501 | ₩22,837 | +6.21% | 3.8만 |
|---|
| 2026.04.30 | ₩23,137 | ₩23,511 | ₩21,420 | ₩22,710 | -1.85% | 6.2만 |
|---|
| 2026.04.29 | ₩21,828 | ₩22,202 | ₩20,599 | ₩21,695 | -0.61% | 1.7만 |
|---|
| 2026.04.28 | ₩24,313 | ₩24,313 | ₩20,933 | ₩22,242 | -8.52% | 3.2만 |
|---|
| 2026.04.27 | ₩27,987 | ₩27,987 | ₩25,395 | ₩25,462 | -9.02% | 6.9만 |
|---|
| 2026.04.24 | ₩27,486 | ₩28,080 | ₩26,420 | ₩27,639 | +0.56% | 1.7만 |
|---|
| 2026.04.23 | ₩27,319 | ₩28,013 | ₩27,199 | ₩27,506 | +0.68% | 2.4만 |
|---|
| 2026.04.22 | ₩26,771 | ₩27,893 | ₩26,263 | ₩27,866 | +4.09% | 3.6만 |
|---|
| 2026.04.21 | ₩28,053 | ₩28,347 | ₩27,386 | ₩27,586 | -1.67% | 1.8만 |
|---|
| 2026.04.20 | ₩27,826 | ₩29,065 | ₩27,721 | ₩28,802 | +3.50% | 3.1만 |
|---|
| 2026.04.17 | ₩29,389 | ₩29,389 | ₩27,613 | ₩27,613 | -6.05% | 3.7만 |
|---|
| 2026.04.16 | ₩25,549 | ₩30,057 | ₩25,549 | ₩30,057 | +17.65% | 3.6만 |
|---|
| 2026.04.15 | ₩27,078 | ₩28,027 | ₩26,317 | ₩27,466 | +1.43% | 1.2만 |
|---|
| 2026.04.14 | ₩23,952 | ₩26,571 | ₩23,143 | ₩26,571 | +10.93% | 2.3만 |
|---|
| 2026.04.13 | ₩21,347 | ₩24,954 | ₩20,907 | ₩23,952 | +12.20% | 5.3만 |
|---|
| 2026.04.10 | ₩21,708 | ₩21,708 | ₩20,840 | ₩21,167 | -2.49% | 1.2만 |
|---|
| 2026.04.09 | ₩22,149 | ₩22,697 | ₩21,581 | ₩21,708 | -1.99% | 1.4만 |
|---|
| 2026.04.08 | ₩22,403 | ₩22,583 | ₩21,114 | ₩21,695 | -3.16% | 1.2만 |
|---|
| 2026.04.07 | ₩21,775 | ₩22,844 | ₩21,174 | ₩21,494 | -1.29% | 7.3천 |
|---|
| 2026.04.06 | ₩22,122 | ₩22,790 | ₩21,411 | ₩21,775 | -1.57% | 1.5만 |
|---|
| 2026.04.02 | ₩22,429 | ₩22,777 | ₩21,641 | ₩21,641 | -3.51% | 5.6만 |
|---|
| 2026.04.01 | ₩21,828 | ₩23,196 | ₩21,695 | ₩21,775 | -0.24% | 5.4만 |
|---|
| 2026.03.31 | ₩21,508 | ₩22,296 | ₩21,508 | ₩21,548 | +0.19% | 2.6만 |
|---|
| 2026.03.30 | ₩21,855 | ₩21,855 | ₩21,087 | ₩21,374 | -2.20% | 3.7만 |
|---|
| 2026.03.27 | ₩25,128 | ₩25,128 | ₩21,588 | ₩21,855 | -13.02% | 3.2만 |
|---|
| 2026.03.26 | ₩26,718 | ₩26,718 | ₩24,714 | ₩24,714 | -7.50% | 11.9만 |
|---|
| 2026.03.25 | ₩26,517 | ₩27,386 | ₩26,237 | ₩27,386 | +3.27% | 13.5만 |
|---|
| 2026.03.24 | ₩25,382 | ₩30,057 | ₩24,714 | ₩26,464 | +4.26% | 3.4만 |
|---|
| 2026.03.23 | ₩24,727 | ₩25,108 | ₩24,714 | ₩24,807 | +0.32% | 1.1만 |
|---|
| 2026.03.20 | ₩24,046 | ₩25,903 | ₩24,046 | ₩25,542 | +6.22% | 1.6만 |
|---|
| 2026.03.19 | ₩24,046 | ₩24,801 | ₩24,046 | ₩24,113 | +0.28% | 7.8천 |
|---|
| 2026.03.18 | ₩24,300 | ₩25,128 | ₩24,280 | ₩24,874 | +2.36% | 1.1만 |
|---|
| 2026.03.17 | ₩22,510 | ₩24,941 | ₩22,443 | ₩24,781 | +10.09% | 2.5만 |
|---|
| 2026.03.16 | ₩22,630 | ₩23,966 | ₩20,573 | ₩22,697 | +0.30% | 4.2만 |
|---|
| 2026.03.13 | ₩30,097 | ₩30,097 | ₩20,973 | ₩21,387 | -28.94% | 4.8만 |
|---|
| 2026.03.12 | ₩30,525 | ₩31,023 | ₩30,525 | ₩30,525 | 0.00% | 3.9천 |
|---|
| 2026.03.11 | ₩31,727 | ₩31,727 | ₩30,872 | ₩31,340 | -1.22% | 1.3만 |
|---|
| 2026.03.10 | ₩30,031 | ₩31,634 | ₩30,031 | ₩31,353 | +4.40% | 1.1만 |
|---|
| 2026.03.09 | ₩29,082 | ₩30,712 | ₩29,082 | ₩30,031 | +3.26% | 6.7천 |
|---|
| 2026.03.06 | ₩29,483 | ₩31,807 | ₩29,057 | ₩29,723 | +0.82% | 9만 |
|---|
| 2026.03.05 | ₩29,389 | ₩31,527 | ₩27,158 | ₩30,511 | +3.82% | 3.4만 |
|---|
| 2026.03.04 | ₩30,992 | ₩30,992 | ₩29,136 | ₩29,363 | -5.26% | 1.5만 |
|---|
| 2026.03.03 | ₩33,878 | ₩33,878 | ₩31,393 | ₩31,447 | -7.18% | 3천 |
|---|
| 2026.03.02 | ₩33,250 | ₩35,174 | ₩33,250 | ₩34,252 | +3.01% | 9.4천 |
|---|
| 2026.02.27 | ₩31,847 | ₩35,187 | ₩31,807 | ₩34,506 | +8.35% | 1.4만 |
|---|
| 2026.02.26 | ₩32,128 | ₩33,531 | ₩31,046 | ₩31,874 | -0.79% | 5.1만 |
|---|
| 2026.02.25 | ₩36,202 | ₩36,202 | ₩31,948 | ₩32,155 | -11.18% | 4.9만 |
|---|
| 2026.02.24 | ₩38,099 | ₩38,487 | ₩36,055 | ₩36,910 | -3.12% | 2.9만 |
|---|
| 2026.02.23 | ₩37,538 | ₩39,586 | ₩37,538 | ₩38,473 | +2.49% | 1.5만 |
|---|
| 2026.02.20 | ₩33,865 | ₩39,262 | ₩32,195 | ₩38,754 | +14.44% | 2.6만 |
|---|
| 2026.02.19 | ₩40,063 | ₩40,063 | ₩39,970 | ₩39,970 | -0.23% | 800 |
|---|
| 2026.02.18 | ₩40,063 | ₩40,063 | ₩40,063 | ₩40,063 | 0.00% | 5.1천 |
|---|
| 2026.02.17 | ₩38,807 | ₩40,063 | ₩37,779 | ₩39,475 | +1.72% | 1.9만 |
|---|
| 2026.02.13 | ₩38,921 | ₩38,921 | ₩38,921 | ₩38,921 | 0.00% | 1.4만 |
|---|
| 2026.02.12 | ₩38,687 | ₩40,731 | ₩37,972 | ₩40,437 | +4.52% | 2.9만 |
|---|
| 2026.02.11 | ₩41,412 | ₩41,426 | ₩37,776 | ₩38,580 | -6.84% | 7.3천 |
|---|
| 2026.02.10 | ₩42,735 | ₩42,735 | ₩41,412 | ₩41,412 | -3.09% | 2.9천 |
|---|
| 2026.02.09 | ₩45,767 | ₩45,767 | ₩40,998 | ₩40,998 | -10.42% | 9.3천 |
|---|
| 2026.02.06 | ₩39,622 | ₩45,420 | ₩39,622 | ₩45,420 | +14.63% | 1.1만 |
|---|
| 2026.02.05 | ₩41,920 | ₩43,416 | ₩39,402 | ₩40,905 | -2.42% | 2만 |
|---|
| 2026.02.04 | ₩45,086 | ₩48,299 | ₩41,412 | ₩44,071 | -2.25% | 1.3만 |
|---|
| 2026.02.03 | ₩51,137 | ₩51,137 | ₩44,458 | ₩44,886 | -12.23% | 1.4만 |
|---|
| 2026.02.02 | ₩46,088 | ₩54,885 | ₩44,819 | ₩52,807 | +14.58% | 1.6만 |
|---|
| 2026.01.30 | ₩44,712 | ₩46,422 | ₩44,712 | ₩45,500 | +1.76% | 6.1천 |
|---|
| 2026.01.29 | ₩47,210 | ₩47,210 | ₩43,750 | ₩44,805 | -5.09% | 1.2만 |
|---|
| 2026.01.28 | ₩47,971 | ₩51,164 | ₩46,956 | ₩47,237 | -1.53% | 1만 |
|---|
| 2026.01.27 | ₩48,439 | ₩48,439 | ₩46,756 | ₩47,758 | -1.41% | 1만 |
|---|
| 2026.01.26 | ₩46,836 | ₩50,416 | ₩46,836 | ₩47,277 | +0.94% | 9.6천 |
|---|
| 2026.01.23 | ₩52,928 | ₩52,928 | ₩46,088 | ₩46,849 | -11.48% | 3.1만 |
|---|
| 2026.01.22 | ₩40,023 | ₩55,733 | ₩40,023 | ₩54,851 | +37.05% | 11.1만 |
|---|
| 2026.01.21 | ₩40,477 | ₩42,111 | ₩39,916 | ₩41,492 | +2.51% | 1.9만 |
|---|
| 2026.01.20 | ₩43,283 | ₩43,283 | ₩40,223 | ₩40,771 | -5.80% | 1.1만 |
|---|
| 2026.01.16 | ₩44,658 | ₩44,658 | ₩39,636 | ₩42,762 | -4.25% | 2.7만 |
|---|
| 2026.01.15 | ₩38,741 | ₩46,475 | ₩38,741 | ₩44,512 | +14.90% | 10.1만 |
|---|
| 2026.01.14 | ₩32,328 | ₩40,050 | ₩32,221 | ₩38,099 | +17.85% | 5.4만 |
|---|
| 2026.01.13 | ₩32,662 | ₩32,662 | ₩31,660 | ₩32,155 | -1.55% | 4.7천 |
|---|
| 2026.01.12 | ₩31,981 | ₩32,522 | ₩31,260 | ₩31,322 | -2.06% | 7.9천 |
|---|
| 2026.01.09 | ₩31,393 | ₩31,834 | ₩30,391 | ₩31,126 | -0.85% | 1.8만 |
|---|
| 2026.01.08 | ₩30,057 | ₩31,420 | ₩27,422 | ₩31,260 | +4.00% | 2.3만 |
|---|
| 2026.01.07 | ₩26,905 | ₩30,592 | ₩26,905 | ₩29,870 | +11.02% | 2.5만 |
|---|
| 2026.01.06 | ₩32,863 | ₩33,290 | ₩25,515 | ₩26,116 | -20.53% | 9.5만 |
|---|
| 2026.01.05 | ₩26,584 | ₩32,702 | ₩26,584 | ₩32,702 | +23.02% | 5.7만 |
|---|
| 2026.01.02 | ₩26,811 | ₩27,372 | ₩26,170 | ₩26,290 | -1.94% | 3.2만 |
|---|
| 2025.12.31 | ₩27,559 | ₩28,053 | ₩26,905 | ₩26,918 | -2.33% | 1.2만 |
|---|
| 2025.12.30 | ₩27,506 | ₩28,140 | ₩26,818 | ₩27,551 | +0.17% | 1.9만 |
|---|
| 2025.12.29 | ₩27,639 | ₩28,027 | ₩27,065 | ₩27,492 | -0.53% | 1.8만 |
|---|
| 2025.12.26 | ₩27,439 | ₩28,815 | ₩26,377 | ₩28,287 | +3.09% | 1.8만 |
|---|
| 2025.12.24 | ₩28,508 | ₩28,508 | ₩26,036 | ₩28,334 | -0.61% | 1.8만 |
|---|
| 2025.12.23 | ₩31,901 | ₩32,302 | ₩26,597 | ₩29,082 | -8.84% | 5.4만 |
|---|
| 2025.12.22 | ₩29,389 | ₩31,246 | ₩28,180 | ₩31,246 | +6.32% | 6.4만 |
|---|
| 2025.12.19 | ₩28,628 | ₩30,685 | ₩27,987 | ₩28,989 | +1.26% | 9.6만 |
|---|
| 2025.12.18 | ₩26,544 | ₩28,241 | ₩26,384 | ₩27,426 | +3.32% | 3.5만 |
|---|
| 2025.12.17 | ₩25,221 | ₩26,531 | ₩24,487 | ₩26,023 | +3.18% | 7.2만 |
|---|
| 2025.12.16 | ₩21,641 | ₩25,215 | ₩21,641 | ₩25,034 | +15.68% | 22.7만 |
|---|
| 2025.12.15 | ₩21,053 | ₩22,710 | ₩21,040 | ₩21,053 | 0.00% | 5.8만 |
|---|
| 2025.12.12 | ₩22,603 | ₩23,178 | ₩20,987 | ₩21,040 | -6.91% | 9.1만 |
|---|
| 2025.12.11 | ₩22,670 | ₩24,607 | ₩22,670 | ₩22,777 | +0.47% | 3.6만 |
|---|
| 2025.12.10 | ₩21,321 | ₩23,031 | ₩21,240 | ₩22,750 | +6.70% | 1.6만 |
|---|
| 2025.12.09 | ₩24,046 | ₩24,113 | ₩20,893 | ₩21,000 | -12.67% | 6만 |
|---|
| 2025.12.08 | ₩25,382 | ₩26,356 | ₩24,086 | ₩24,313 | -4.21% | 5.6만 |
|---|
| 2025.12.05 | ₩27,492 | ₩28,281 | ₩26,051 | ₩26,718 | -2.82% | 4.3만 |
|---|
| 2025.12.04 | ₩30,912 | ₩31,513 | ₩26,747 | ₩27,452 | -11.19% | 11.5만 |
|---|
| 2025.12.03 | ₩29,389 | ₩31,380 | ₩29,282 | ₩30,391 | +3.41% | 7.5만 |
|---|
| 2025.12.02 | ₩25,382 | ₩29,162 | ₩25,382 | ₩29,002 | +14.26% | 7만 |
|---|
| 2025.12.01 | ₩28,855 | ₩30,618 | ₩23,592 | ₩25,368 | -12.08% | 8만 |
|---|
| 2025.11.28 | ₩28,187 | ₩30,057 | ₩26,718 | ₩28,842 | +2.32% | 2.3만 |
|---|
| 2025.11.26 | ₩26,704 | ₩31,330 | ₩26,704 | ₩28,508 | +6.75% | 6.4만 |
|---|
| 2025.11.25 | ₩22,443 | ₩26,050 | ₩22,443 | ₩25,983 | +15.77% | 9.3만 |
|---|
| 2025.11.24 | ₩19,370 | ₩22,576 | ₩19,370 | ₩22,176 | +14.48% | 14.2만 |
|---|
| 2025.11.21 | ₩20,760 | ₩21,240 | ₩18,716 | ₩19,036 | -8.30% | 6.8만 |
|---|
| 2025.11.20 | ₩22,710 | ₩24,727 | ₩19,653 | ₩20,750 | -8.63% | 7.3만 |
|---|
| 2025.11.19 | ₩19,143 | ₩21,414 | ₩18,836 | ₩21,414 | +11.86% | 2.5만 |
|---|
| 2025.11.18 | ₩20,038 | ₩20,038 | ₩18,742 | ₩19,116 | -4.60% | 1.2만 |
|---|
| 2025.11.17 | ₩17,099 | ₩21,748 | ₩16,498 | ₩20,412 | +19.37% | 17.3만 |
|---|
| 2025.11.14 | ₩15,122 | ₩16,365 | ₩14,911 | ₩15,683 | +3.71% | 7.6만 |
|---|
| 2025.11.13 | ₩15,803 | ₩16,351 | ₩14,935 | ₩15,122 | -4.31% | 1.7만 |
|---|
| 2025.11.12 | ₩16,071 | ₩16,417 | ₩15,777 | ₩16,311 | +1.50% | 1.7만 |
|---|
| 2025.11.11 | ₩16,605 | ₩16,906 | ₩15,630 | ₩15,950 | -3.94% | 9.9천 |
|---|
| 2025.11.10 | ₩15,777 | ₩16,338 | ₩15,763 | ₩16,284 | +3.22% | 9.2천 |
|---|
| 2025.11.07 | ₩16,391 | ₩16,391 | ₩15,456 | ₩15,750 | -3.91% | 1.3만 |
|---|
| 2025.11.06 | ₩16,445 | ₩16,699 | ₩16,365 | ₩16,365 | -0.49% | 9.7천 |
|---|
| 2025.11.05 | ₩14,975 | ₩16,983 | ₩14,975 | ₩16,298 | +8.83% | 11.4만 |
|---|
| 2025.11.04 | ₩16,324 | ₩16,324 | ₩14,989 | ₩15,109 | -7.45% | 2.2만 |
|---|
| 2025.11.03 | ₩17,326 | ₩18,555 | ₩16,271 | ₩16,378 | -5.47% | 4.7만 |
|---|
| 2025.10.31 | ₩16,458 | ₩18,275 | ₩16,458 | ₩17,981 | +9.25% | 2.4만 |
|---|
| 2025.10.30 | ₩16,632 | ₩17,086 | ₩16,031 | ₩16,552 | -0.48% | 1.3만 |
|---|
| 2025.10.29 | ₩16,391 | ₩17,620 | ₩16,378 | ₩16,732 | +2.08% | 4만 |
|---|
| 2025.10.28 | ₩16,298 | ₩16,672 | ₩16,017 | ₩16,378 | +0.49% | 2.9만 |
|---|
| 2025.10.27 | ₩17,380 | ₩18,021 | ₩15,630 | ₩15,630 | -10.07% | 4.1만 |
|---|
| 2025.10.24 | ₩14,655 | ₩17,887 | ₩14,387 | ₩17,440 | +19.01% | 8.1만 |
|---|
| 2025.10.23 | ₩13,738 | ₩14,534 | ₩13,519 | ₩14,027 | +2.10% | 5.1만 |
|---|
| 2025.10.22 | ₩13,723 | ₩13,920 | ₩13,359 | ₩13,840 | +0.85% | 3.6만 |
|---|
| 2025.10.21 | ₩12,370 | ₩14,053 | ₩12,357 | ₩13,559 | +9.61% | 9.3만 |
|---|
| 2025.10.20 | ₩10,740 | ₩11,622 | ₩10,687 | ₩11,622 | +8.21% | 2만 |
|---|
| 2025.10.17 | ₩10,687 | ₩10,794 | ₩10,687 | ₩10,740 | +0.50% | 1만 |
|---|
| 2025.10.16 | ₩10,887 | ₩11,061 | ₩10,714 | ₩10,727 | -1.47% | 8.1천 |
|---|
| 2025.10.15 | ₩11,342 | ₩11,515 | ₩10,807 | ₩10,807 | -4.71% | 9.4천 |
|---|
| 2025.10.14 | ₩11,235 | ₩11,342 | ₩10,954 | ₩11,342 | +0.95% | 7.5천 |
|---|
| 2025.10.13 | ₩10,948 | ₩11,475 | ₩10,927 | ₩11,475 | +4.82% | 1.3만 |
|---|
| 2025.10.10 | ₩11,689 | ₩11,689 | ₩11,088 | ₩11,168 | -4.46% | 1.1만 |
|---|