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 | ₩20,694 | +4.73% | 7.7천 |
| 2026.10.08 | ₩20,279 | ₩20,319 | ₩19,251 | ₩20,306 | +0.13% | 1.4만 |
| 2026.10.07 | ₩21,762 | ₩21,762 | ₩20,279 | ₩20,279 | -6.81% | 1.1만 |
| 2026.10.06 | ₩21,355 | ₩24,047 | ₩21,355 | ₩21,522 | +0.78% | 3.2만 |
| 2026.10.05 | ₩21,495 | ₩22,257 | ₩20,841 | ₩21,141 | -1.65% | 4.9만 |
| 2026.10.02 | ₩21,856 | ₩22,430 | ₩21,442 | ₩21,709 | -0.67% | 1.5만 |
| 2026.10.01 | ₩23,820 | ₩24,060 | ₩21,362 | ₩21,362 | -10.32% | 3.9만 |
| 2026.09.30 | ₩24,848 | ₩24,982 | ₩23,552 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,552 |
| -5.22% |
| 1.4만 |
| 2026.09.29 | ₩23,439 | ₩25,983 | ₩23,178 | ₩25,303 | +7.95% | 5.9만 |
|---|
| 2026.09.28 | ₩24,354 | ₩24,846 | ₩23,112 | ₩23,552 | -3.29% | 8.6만 |
|---|
| 2026.09.25 | ₩23,766 | ₩26,184 | ₩23,152 | ₩24,848 | +4.55% | 4만 |
|---|
| 2026.09.24 | ₩20,734 | ₩24,915 | ₩19,331 | ₩24,047 | +15.98% | 13.6만 |
|---|
| 2026.09.23 | ₩21,963 | ₩21,976 | ₩19,171 | ₩20,139 | -8.30% | 2.4만 |
|---|
| 2026.09.22 | ₩20,146 | ₩22,510 | ₩20,146 | ₩21,976 | +9.08% | 2만 |
|---|
| 2026.09.21 | ₩19,331 | ₩20,613 | ₩19,331 | ₩19,678 | +1.80% | 1만 |
|---|
| 2026.09.18 | ₩17,968 | ₩19,758 | ₩17,300 | ₩19,017 | +5.84% | 2.5만 |
|---|
| 2026.09.17 | ₩16,940 | ₩18,576 | ₩16,940 | ₩18,062 | +6.62% | 5.2천 |
|---|
| 2026.09.16 | ₩15,363 | ₩17,875 | ₩14,829 | ₩16,726 | +8.87% | 5.1만 |
|---|
| 2026.09.15 | ₩15,657 | ₩15,844 | ₩15,208 | ₩15,604 | -0.34% | 8.2천 |
|---|
| 2026.09.14 | ₩15,630 | ₩16,519 | ₩14,294 | ₩15,497 | -0.85% | 23.9만 |
|---|
| 2026.09.11 | ₩15,630 | ₩16,806 | ₩14,969 | ₩16,405 | +4.96% | 5.1만 |
|---|
| 2026.09.10 | ₩16,672 | ₩16,699 | ₩15,143 | ₩15,524 | -6.89% | 7.3만 |
|---|
| 2026.09.09 | ₩14,815 | ₩17,714 | ₩14,495 | ₩16,018 | +8.12% | 4.5만 |
|---|
| 2026.09.08 | ₩14,922 | ₩16,646 | ₩14,174 | ₩14,308 | -4.12% | 24.5만 |
|---|
| 2026.09.04 | ₩13,573 | ₩16,098 | ₩13,573 | ₩16,018 | +18.01% | 9.7만 |
|---|
| 2026.09.03 | ₩12,771 | ₩14,428 | ₩12,397 | ₩14,401 | +12.76% | 13.4만 |
|---|
| 2026.09.02 | ₩12,625 | ₩12,665 | ₩12,224 | ₩12,224 | -3.17% | 3.6천 |
|---|
| 2026.09.01 | ₩12,464 | ₩12,932 | ₩12,317 | ₩12,317 | -1.18% | 3.4천 |
|---|
| 2026.08.31 | ₩12,771 | ₩13,079 | ₩12,558 | ₩12,625 | -1.15% | 5.7천 |
|---|
| 2026.08.28 | ₩13,079 | ₩13,760 | ₩13,079 | ₩13,613 | +4.09% | 2.9만 |
|---|
| 2026.08.27 | ₩12,371 | ₩13,359 | ₩12,371 | ₩13,359 | +7.99% | 6.3천 |
|---|
| 2026.08.26 | ₩12,371 | ₩14,014 | ₩12,371 | ₩13,947 | +12.74% | 3.6천 |
|---|
| 2026.08.25 | ₩13,787 | ₩14,559 | ₩12,168 | ₩13,092 | -5.04% | 1.3만 |
|---|
| 2026.08.24 | ₩13,787 | ₩13,787 | ₩13,787 | ₩13,787 | 0.00% | 1.5천 |
|---|
| 2026.08.21 | ₩12,558 | ₩13,693 | ₩12,170 | ₩13,065 | +4.04% | 4.6천 |
|---|
| 2026.08.20 | ₩13,393 | ₩14,548 | ₩12,357 | ₩12,357 | -7.73% | 3.5천 |
|---|
| 2026.08.19 | ₩13,052 | ₩13,433 | ₩13,052 | ₩13,079 | +0.20% | 1.4천 |
|---|
| 2026.08.18 | ₩12,491 | ₩13,359 | ₩12,438 | ₩12,438 | -0.43% | 1.2만 |
|---|
| 2026.08.17 | ₩12,264 | ₩12,264 | ₩11,863 | ₩12,157 | -0.87% | 3.6천 |
|---|
| 2026.08.14 | ₩12,478 | ₩13,105 | ₩11,796 | ₩11,796 | -5.46% | 1.6만 |
|---|
| 2026.08.13 | ₩13,132 | ₩13,132 | ₩12,411 | ₩12,411 | -5.49% | 3천 |
|---|
| 2026.08.12 | ₩13,626 | ₩13,626 | ₩13,266 | ₩13,266 | -2.65% | 1.1천 |
|---|
| 2026.08.11 | ₩14,241 | ₩14,864 | ₩13,359 | ₩13,922 | -2.24% | 1.4만 |
|---|
| 2026.08.10 | ₩12,758 | ₩15,056 | ₩12,758 | ₩14,504 | +13.69% | 2.2만 |
|---|
| 2026.08.07 | ₩11,876 | ₩11,903 | ₩11,770 | ₩11,770 | -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 | ₩12,164 | ₩11,863 | ₩11,983 | +1.01% | 2.9천 |
|---|
| 2026.08.03 | ₩11,970 | ₩12,130 | ₩11,756 | ₩11,810 | -1.34% | 1.4만 |
|---|
| 2026.07.31 | ₩12,104 | ₩12,104 | ₩11,856 | ₩11,890 | -1.77% | 1.5천 |
|---|
| 2026.07.30 | ₩11,623 | ₩12,184 | ₩11,623 | ₩11,823 | +1.72% | 2.5천 |
|---|
| 2026.07.29 | ₩11,903 | ₩12,277 | ₩11,756 | ₩11,783 | -1.01% | 1.4천 |
|---|
| 2026.07.28 | ₩12,137 | ₩12,411 | ₩12,137 | ₩12,277 | +1.16% | 1.9천 |
|---|
| 2026.07.27 | ₩12,471 | ₩12,558 | ₩12,471 | ₩12,558 | +0.70% | 500 |
|---|
| 2026.07.24 | ₩11,957 | ₩11,957 | ₩11,957 | ₩11,957 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩12,184 | ₩12,184 | ₩11,957 | ₩11,957 | -1.86% | 6.8천 |
|---|
| 2026.07.22 | ₩12,411 | ₩12,691 | ₩12,170 | ₩12,210 | -1.61% | 1.9만 |
|---|
| 2026.07.21 | ₩12,504 | ₩13,025 | ₩12,491 | ₩12,625 | +0.96% | 6.8천 |
|---|
| 2026.07.20 | ₩13,453 | ₩13,453 | ₩12,825 | ₩13,453 | 0.00% | 1.1만 |
|---|
| 2026.07.17 | ₩12,959 | ₩13,493 | ₩12,771 | ₩13,319 | +2.78% | 4.1천 |
|---|
| 2026.07.16 | ₩12,144 | ₩13,119 | ₩12,097 | ₩12,832 | +5.67% | 1.6만 |
|---|
| 2026.07.15 | ₩12,825 | ₩13,680 | ₩11,596 | ₩12,424 | -3.13% | 1.5만 |
|---|
| 2026.07.14 | ₩13,727 | ₩14,027 | ₩12,825 | ₩13,279 | -3.26% | 7.4천 |
|---|
| 2026.07.13 | ₩14,709 | ₩14,709 | ₩14,041 | ₩14,241 | -3.18% | 2.4만 |
|---|
| 2026.07.10 | ₩14,508 | ₩15,350 | ₩14,401 | ₩15,096 | +4.05% | 2.6만 |
|---|
| 2026.07.09 | ₩15,697 | ₩15,737 | ₩14,562 | ₩15,630 | -0.43% | 2.5만 |
|---|
| 2026.07.08 | ₩14,896 | ₩16,285 | ₩14,544 | ₩15,697 | +5.38% | 4만 |
|---|
| 2026.07.07 | ₩14,294 | ₩17,220 | ₩14,161 | ₩14,355 | +0.42% | 9만 |
|---|
| 2026.07.06 | ₩12,959 | ₩13,960 | ₩12,504 | ₩13,800 | +6.49% | 9.3천 |
|---|
| 2026.07.02 | ₩12,438 | ₩13,626 | ₩12,331 | ₩13,119 | +5.48% | 2.9만 |
|---|
| 2026.07.01 | ₩11,649 | ₩11,970 | ₩11,382 | ₩11,970 | +2.75% | 8.3천 |
|---|
| 2026.06.30 | ₩11,075 | ₩12,023 | ₩10,995 | ₩11,182 | +0.97% | 1.5만 |
|---|
| 2026.06.29 | ₩11,008 | ₩11,729 | ₩10,768 | ₩10,794 | -1.94% | 1.3만 |
|---|
| 2026.06.26 | ₩10,687 | ₩11,055 | ₩10,607 | ₩11,048 | +3.38% | 1만 |
|---|
| 2026.06.25 | ₩11,422 | ₩12,451 | ₩10,420 | ₩10,621 | -7.02% | 2.8만 |
|---|
| 2026.06.24 | ₩10,687 | ₩11,382 | ₩10,196 | ₩11,382 | +6.50% | 6.2만 |
|---|
| 2026.06.23 | ₩10,687 | ₩10,908 | ₩10,019 | ₩10,100 | -5.50% | 1.1만 |
|---|
| 2026.06.22 | ₩10,019 | ₩10,327 | ₩9,659 | ₩10,327 | +3.07% | 3.9만 |
|---|
| 2026.06.18 | ₩9,352 | ₩10,687 | ₩9,352 | ₩9,685 | +3.57% | 2.6만 |
|---|
| 2026.06.17 | ₩10,861 | ₩10,861 | ₩9,071 | ₩9,405 | -13.41% | 5만 |
|---|
| 2026.06.16 | ₩12,124 | ₩12,451 | ₩10,848 | ₩10,861 | -10.41% | 3.2만 |
|---|
| 2026.06.15 | ₩11,409 | ₩12,030 | ₩11,409 | ₩11,703 | +2.58% | 1.4만 |
|---|
| 2026.06.12 | ₩12,531 | ₩13,359 | ₩11,476 | ₩11,476 | -8.42% | 4.8만 |
|---|
| 2026.06.11 | ₩11,609 | ₩12,023 | ₩11,298 | ₩11,796 | +1.61% | 1.9만 |
|---|
| 2026.06.10 | ₩10,995 | ₩11,269 | ₩10,968 | ₩11,128 | +1.22% | 9.5천 |
|---|
| 2026.06.09 | ₩12,023 | ₩12,023 | ₩10,888 | ₩10,928 | -9.11% | 3.3만 |
|---|
| 2026.06.08 | ₩12,331 | ₩13,033 | ₩12,090 | ₩12,117 | -1.73% | 1.8만 |
|---|
| 2026.06.05 | ₩12,157 | ₩12,544 | ₩11,623 | ₩12,304 | +1.21% | 1.7만 |
|---|
| 2026.06.04 | ₩12,090 | ₩12,591 | ₩12,090 | ₩12,237 | +1.22% | 1.9만 |
|---|
| 2026.06.03 | ₩13,359 | ₩13,373 | ₩11,609 | ₩11,609 | -13.10% | 2.9만 |
|---|
| 2026.06.02 | ₩11,302 | ₩13,693 | ₩11,222 | ₩12,878 | +13.95% | 3.2만 |
|---|
| 2026.06.01 | ₩12,291 | ₩12,558 | ₩11,355 | ₩11,663 | -5.11% | 4.6만 |
|---|
| 2026.05.29 | ₩14,041 | ₩14,642 | ₩12,037 | ₩12,451 | -11.32% | 3.6만 |
|---|
| 2026.05.28 | ₩16,045 | ₩16,806 | ₩12,892 | ₩13,493 | -15.90% | 4.7만 |
|---|
| 2026.05.27 | ₩18,997 | ₩19,131 | ₩16,178 | ₩16,258 | -14.42% | 1.4만 |
|---|
| 2026.05.26 | ₩19,384 | ₩19,638 | ₩19,117 | ₩19,117 | -1.38% | 1.1만 |
|---|
| 2026.05.22 | ₩21,535 | ₩21,535 | ₩19,384 | ₩19,384 | -9.99% | 2.5만 |
|---|
| 2026.05.21 | ₩22,176 | ₩24,448 | ₩21,802 | ₩21,802 | -1.69% | 2.9만 |
|---|
| 2026.05.20 | ₩22,043 | ₩22,310 | ₩22,043 | ₩22,310 | +1.21% | 2.2천 |
|---|
| 2026.05.19 | ₩22,377 | ₩22,377 | ₩22,310 | ₩22,310 | -0.30% | 2천 |
|---|
| 2026.05.18 | ₩22,258 | ₩22,524 | ₩21,949 | ₩22,310 | +0.23% | 5천 |
|---|
| 2026.05.15 | ₩23,486 | ₩24,053 | ₩22,524 | ₩22,764 | -3.07% | 4.4만 |
|---|
| 2026.05.14 | ₩22,524 | ₩24,835 | ₩22,510 | ₩24,795 | +10.08% | 4.2천 |
|---|
| 2026.05.13 | ₩22,390 | ₩22,390 | ₩22,390 | ₩22,390 | 0.00% | 3천 |
|---|
| 2026.05.12 | ₩22,108 | ₩22,484 | ₩22,108 | ₩22,484 | +1.70% | 5.8천 |
|---|
| 2026.05.11 | ₩23,112 | ₩23,112 | ₩21,148 | ₩21,655 | -6.30% | 1.5만 |
|---|
| 2026.05.08 | ₩22,444 | ₩22,524 | ₩22,163 | ₩22,390 | -0.24% | 8.2천 |
|---|
| 2026.05.07 | ₩22,938 | ₩22,938 | ₩22,150 | ₩22,150 | -3.44% | 2천 |
|---|
| 2026.05.06 | ₩22,470 | ₩23,579 | ₩21,589 | ₩22,724 | +1.13% | 3.6천 |
|---|
| 2026.05.05 | ₩21,586 | ₩23,018 | ₩21,586 | ₩22,744 | +5.37% | 8.6천 |
|---|
| 2026.05.04 | ₩23,726 | ₩23,726 | ₩22,190 | ₩22,965 | -3.21% | 6.4천 |
|---|
| 2026.05.01 | ₩21,502 | ₩24,441 | ₩21,502 | ₩22,838 | +6.21% | 3.8만 |
|---|
| 2026.04.30 | ₩23,138 | ₩23,512 | ₩21,420 | ₩22,711 | -1.85% | 6.2만 |
|---|
| 2026.04.29 | ₩21,829 | ₩22,203 | ₩20,600 | ₩21,696 | -0.61% | 1.7만 |
|---|
| 2026.04.28 | ₩24,314 | ₩24,314 | ₩20,934 | ₩22,243 | -8.52% | 3.2만 |
|---|
| 2026.04.27 | ₩27,988 | ₩27,988 | ₩25,396 | ₩25,463 | -9.02% | 6.9만 |
|---|
| 2026.04.24 | ₩27,487 | ₩28,081 | ₩26,421 | ₩27,640 | +0.56% | 1.7만 |
|---|
| 2026.04.23 | ₩27,320 | ₩28,014 | ₩27,200 | ₩27,507 | +0.68% | 2.4만 |
|---|
| 2026.04.22 | ₩26,772 | ₩27,894 | ₩26,264 | ₩27,868 | +4.09% | 3.6만 |
|---|
| 2026.04.21 | ₩28,055 | ₩28,348 | ₩27,387 | ₩27,587 | -1.67% | 1.8만 |
|---|
| 2026.04.20 | ₩27,827 | ₩29,066 | ₩27,722 | ₩28,803 | +3.50% | 3.1만 |
|---|
| 2026.04.17 | ₩29,390 | ₩29,390 | ₩27,614 | ₩27,614 | -6.05% | 3.7만 |
|---|
| 2026.04.16 | ₩25,550 | ₩30,058 | ₩25,550 | ₩30,058 | +17.65% | 3.6만 |
|---|
| 2026.04.15 | ₩27,079 | ₩28,028 | ₩26,318 | ₩27,467 | +1.43% | 1.2만 |
|---|
| 2026.04.14 | ₩23,953 | ₩26,572 | ₩23,144 | ₩26,572 | +10.93% | 2.3만 |
|---|
| 2026.04.13 | ₩21,348 | ₩24,955 | ₩20,907 | ₩23,953 | +12.20% | 5.3만 |
|---|
| 2026.04.10 | ₩21,709 | ₩21,709 | ₩20,841 | ₩21,168 | -2.49% | 1.2만 |
|---|
| 2026.04.09 | ₩22,150 | ₩22,697 | ₩21,582 | ₩21,709 | -1.99% | 1.4만 |
|---|
| 2026.04.08 | ₩22,404 | ₩22,584 | ₩21,114 | ₩21,696 | -3.16% | 1.2만 |
|---|
| 2026.04.07 | ₩21,776 | ₩22,844 | ₩21,174 | ₩21,495 | -1.29% | 7.3천 |
|---|
| 2026.04.06 | ₩22,123 | ₩22,791 | ₩21,412 | ₩21,776 | -1.57% | 1.5만 |
|---|
| 2026.04.02 | ₩22,430 | ₩22,778 | ₩21,642 | ₩21,642 | -3.51% | 5.6만 |
|---|
| 2026.04.01 | ₩21,829 | ₩23,197 | ₩21,696 | ₩21,776 | -0.24% | 5.4만 |
|---|
| 2026.03.31 | ₩21,508 | ₩22,297 | ₩21,508 | ₩21,549 | +0.19% | 2.6만 |
|---|
| 2026.03.30 | ₩21,856 | ₩21,856 | ₩21,088 | ₩21,375 | -2.20% | 3.7만 |
|---|
| 2026.03.27 | ₩25,129 | ₩25,129 | ₩21,589 | ₩21,856 | -13.02% | 3.2만 |
|---|
| 2026.03.26 | ₩26,719 | ₩26,719 | ₩24,715 | ₩24,715 | -7.50% | 11.9만 |
|---|
| 2026.03.25 | ₩26,518 | ₩27,387 | ₩26,238 | ₩27,387 | +3.27% | 13.5만 |
|---|
| 2026.03.24 | ₩25,383 | ₩30,058 | ₩24,715 | ₩26,465 | +4.26% | 3.4만 |
|---|
| 2026.03.23 | ₩24,728 | ₩25,109 | ₩24,715 | ₩24,808 | +0.32% | 1.1만 |
|---|
| 2026.03.20 | ₩24,047 | ₩25,904 | ₩24,047 | ₩25,543 | +6.22% | 1.6만 |
|---|
| 2026.03.19 | ₩24,047 | ₩24,802 | ₩24,047 | ₩24,114 | +0.28% | 7.8천 |
|---|
| 2026.03.18 | ₩24,301 | ₩25,129 | ₩24,281 | ₩24,875 | +2.36% | 1.1만 |
|---|
| 2026.03.17 | ₩22,510 | ₩24,942 | ₩22,444 | ₩24,782 | +10.09% | 2.5만 |
|---|
| 2026.03.16 | ₩22,631 | ₩23,967 | ₩20,573 | ₩22,697 | +0.30% | 4.2만 |
|---|
| 2026.03.13 | ₩30,099 | ₩30,099 | ₩20,974 | ₩21,388 | -28.94% | 4.8만 |
|---|
| 2026.03.12 | ₩30,526 | ₩31,024 | ₩30,526 | ₩30,526 | 0.00% | 3.9천 |
|---|
| 2026.03.11 | ₩31,728 | ₩31,728 | ₩30,873 | ₩31,341 | -1.22% | 1.3만 |
|---|
| 2026.03.10 | ₩30,032 | ₩31,635 | ₩30,032 | ₩31,354 | +4.40% | 1.1만 |
|---|
| 2026.03.09 | ₩29,083 | ₩30,713 | ₩29,083 | ₩30,032 | +3.26% | 6.7천 |
|---|
| 2026.03.06 | ₩29,484 | ₩31,808 | ₩29,058 | ₩29,724 | +0.82% | 9만 |
|---|
| 2026.03.05 | ₩29,390 | ₩31,528 | ₩27,159 | ₩30,513 | +3.82% | 3.4만 |
|---|
| 2026.03.04 | ₩30,994 | ₩30,994 | ₩29,137 | ₩29,364 | -5.26% | 1.5만 |
|---|
| 2026.03.03 | ₩33,879 | ₩33,879 | ₩31,394 | ₩31,448 | -7.18% | 3천 |
|---|
| 2026.03.02 | ₩33,251 | ₩35,175 | ₩33,251 | ₩34,253 | +3.01% | 9.4천 |
|---|
| 2026.02.27 | ₩31,849 | ₩35,188 | ₩31,808 | ₩34,507 | +8.35% | 1.4만 |
|---|
| 2026.02.26 | ₩32,129 | ₩33,532 | ₩31,047 | ₩31,875 | -0.79% | 5.1만 |
|---|
| 2026.02.25 | ₩36,204 | ₩36,204 | ₩31,949 | ₩32,156 | -11.18% | 4.9만 |
|---|
| 2026.02.24 | ₩38,101 | ₩38,488 | ₩36,057 | ₩36,912 | -3.12% | 2.9만 |
|---|
| 2026.02.23 | ₩37,540 | ₩39,588 | ₩37,540 | ₩38,475 | +2.49% | 1.5만 |
|---|
| 2026.02.20 | ₩33,866 | ₩39,263 | ₩32,196 | ₩38,755 | +14.44% | 2.6만 |
|---|
| 2026.02.19 | ₩40,065 | ₩40,065 | ₩39,971 | ₩39,971 | -0.23% | 800 |
|---|
| 2026.02.18 | ₩40,065 | ₩40,065 | ₩40,065 | ₩40,065 | 0.00% | 5.1천 |
|---|
| 2026.02.17 | ₩38,809 | ₩40,065 | ₩37,780 | ₩39,477 | +1.72% | 1.9만 |
|---|
| 2026.02.13 | ₩38,922 | ₩38,922 | ₩38,922 | ₩38,922 | 0.00% | 1.4만 |
|---|
| 2026.02.12 | ₩38,689 | ₩40,733 | ₩37,974 | ₩40,439 | +4.52% | 2.9만 |
|---|
| 2026.02.11 | ₩41,414 | ₩41,427 | ₩37,777 | ₩38,582 | -6.84% | 7.3천 |
|---|
| 2026.02.10 | ₩42,736 | ₩42,736 | ₩41,414 | ₩41,414 | -3.09% | 2.9천 |
|---|
| 2026.02.09 | ₩45,769 | ₩45,769 | ₩41,000 | ₩41,000 | -10.42% | 9.3천 |
|---|
| 2026.02.06 | ₩39,624 | ₩45,422 | ₩39,624 | ₩45,422 | +14.63% | 1.1만 |
|---|
| 2026.02.05 | ₩41,921 | ₩43,418 | ₩39,403 | ₩40,906 | -2.42% | 2만 |
|---|
| 2026.02.04 | ₩45,088 | ₩48,301 | ₩41,414 | ₩44,072 | -2.25% | 1.3만 |
|---|
| 2026.02.03 | ₩51,139 | ₩51,139 | ₩44,460 | ₩44,887 | -12.23% | 1.4만 |
|---|
| 2026.02.02 | ₩46,090 | ₩54,887 | ₩44,820 | ₩52,809 | +14.58% | 1.6만 |
|---|
| 2026.01.30 | ₩44,714 | ₩46,424 | ₩44,714 | ₩45,502 | +1.76% | 6.1천 |
|---|
| 2026.01.29 | ₩47,212 | ₩47,212 | ₩43,752 | ₩44,807 | -5.09% | 1.2만 |
|---|
| 2026.01.28 | ₩47,973 | ₩51,166 | ₩46,958 | ₩47,238 | -1.53% | 1만 |
|---|
| 2026.01.27 | ₩48,441 | ₩48,441 | ₩46,758 | ₩47,759 | -1.41% | 1만 |
|---|
| 2026.01.26 | ₩46,838 | ₩50,418 | ₩46,838 | ₩47,279 | +0.94% | 9.6천 |
|---|
| 2026.01.23 | ₩52,930 | ₩52,930 | ₩46,090 | ₩46,851 | -11.48% | 3.1만 |
|---|
| 2026.01.22 | ₩40,024 | ₩55,735 | ₩40,024 | ₩54,853 | +37.05% | 11.1만 |
|---|
| 2026.01.21 | ₩40,479 | ₩42,113 | ₩39,918 | ₩41,494 | +2.51% | 1.9만 |
|---|
| 2026.01.20 | ₩43,284 | ₩43,284 | ₩40,225 | ₩40,773 | -5.80% | 1.1만 |
|---|
| 2026.01.16 | ₩44,660 | ₩44,660 | ₩39,637 | ₩42,763 | -4.25% | 2.7만 |
|---|
| 2026.01.15 | ₩38,742 | ₩46,477 | ₩38,742 | ₩44,513 | +14.90% | 10.1만 |
|---|
| 2026.01.14 | ₩32,330 | ₩40,051 | ₩32,223 | ₩38,101 | +17.85% | 5.4만 |
|---|
| 2026.01.13 | ₩32,663 | ₩32,663 | ₩31,662 | ₩32,156 | -1.55% | 4.7천 |
|---|
| 2026.01.12 | ₩31,982 | ₩32,523 | ₩31,261 | ₩31,324 | -2.06% | 7.9천 |
|---|
| 2026.01.09 | ₩31,394 | ₩31,835 | ₩30,392 | ₩31,127 | -0.85% | 1.8만 |
|---|
| 2026.01.08 | ₩30,058 | ₩31,421 | ₩27,423 | ₩31,261 | +4.00% | 2.3만 |
|---|
| 2026.01.07 | ₩26,906 | ₩30,593 | ₩26,906 | ₩29,871 | +11.02% | 2.5만 |
|---|
| 2026.01.06 | ₩32,864 | ₩33,291 | ₩25,516 | ₩26,117 | -20.53% | 9.5만 |
|---|
| 2026.01.05 | ₩26,585 | ₩32,704 | ₩26,585 | ₩32,704 | +23.02% | 5.7만 |
|---|
| 2026.01.02 | ₩26,812 | ₩27,373 | ₩26,171 | ₩26,291 | -1.94% | 3.2만 |
|---|
| 2025.12.31 | ₩27,560 | ₩28,055 | ₩26,906 | ₩26,919 | -2.33% | 1.2만 |
|---|
| 2025.12.30 | ₩27,507 | ₩28,141 | ₩26,819 | ₩27,552 | +0.17% | 1.9만 |
|---|
| 2025.12.29 | ₩27,640 | ₩28,028 | ₩27,066 | ₩27,493 | -0.53% | 1.8만 |
|---|
| 2025.12.26 | ₩27,440 | ₩28,816 | ₩26,378 | ₩28,288 | +3.09% | 1.8만 |
|---|
| 2025.12.24 | ₩28,509 | ₩28,509 | ₩26,037 | ₩28,335 | -0.61% | 1.8만 |
|---|
| 2025.12.23 | ₩31,902 | ₩32,303 | ₩26,598 | ₩29,083 | -8.84% | 5.4만 |
|---|
| 2025.12.22 | ₩29,390 | ₩31,247 | ₩28,181 | ₩31,247 | +6.32% | 6.4만 |
|---|
| 2025.12.19 | ₩28,629 | ₩30,686 | ₩27,988 | ₩28,990 | +1.26% | 9.6만 |
|---|
| 2025.12.18 | ₩26,545 | ₩28,242 | ₩26,385 | ₩27,427 | +3.32% | 3.5만 |
|---|
| 2025.12.17 | ₩25,222 | ₩26,532 | ₩24,488 | ₩26,024 | +3.18% | 7.2만 |
|---|
| 2025.12.16 | ₩21,642 | ₩25,216 | ₩21,642 | ₩25,035 | +15.68% | 22.7만 |
|---|
| 2025.12.15 | ₩21,054 | ₩22,711 | ₩21,041 | ₩21,054 | 0.00% | 5.8만 |
|---|
| 2025.12.12 | ₩22,604 | ₩23,178 | ₩20,987 | ₩21,041 | -6.91% | 9.1만 |
|---|
| 2025.12.11 | ₩22,671 | ₩24,608 | ₩22,671 | ₩22,778 | +0.47% | 3.6만 |
|---|
| 2025.12.10 | ₩21,321 | ₩23,031 | ₩21,241 | ₩22,751 | +6.70% | 1.6만 |
|---|
| 2025.12.09 | ₩24,047 | ₩24,114 | ₩20,894 | ₩21,001 | -12.67% | 6만 |
|---|
| 2025.12.08 | ₩25,383 | ₩26,357 | ₩24,087 | ₩24,314 | -4.21% | 5.6만 |
|---|
| 2025.12.05 | ₩27,493 | ₩28,282 | ₩26,052 | ₩26,719 | -2.82% | 4.3만 |
|---|
| 2025.12.04 | ₩30,913 | ₩31,515 | ₩26,748 | ₩27,453 | -11.19% | 11.5만 |
|---|
| 2025.12.03 | ₩29,390 | ₩31,381 | ₩29,284 | ₩30,392 | +3.41% | 7.5만 |
|---|
| 2025.12.02 | ₩25,383 | ₩29,163 | ₩25,383 | ₩29,003 | +14.26% | 7만 |
|---|
| 2025.12.01 | ₩28,856 | ₩30,620 | ₩23,593 | ₩25,369 | -12.08% | 8만 |
|---|
| 2025.11.28 | ₩28,188 | ₩30,058 | ₩26,719 | ₩28,843 | +2.32% | 2.3만 |
|---|
| 2025.11.26 | ₩26,705 | ₩31,332 | ₩26,705 | ₩28,509 | +6.75% | 6.4만 |
|---|
| 2025.11.25 | ₩22,444 | ₩26,051 | ₩22,444 | ₩25,984 | +15.77% | 9.3만 |
|---|
| 2025.11.24 | ₩19,371 | ₩22,577 | ₩19,371 | ₩22,176 | +14.48% | 14.2만 |
|---|
| 2025.11.21 | ₩20,760 | ₩21,241 | ₩18,716 | ₩19,037 | -8.30% | 6.8만 |
|---|
| 2025.11.20 | ₩22,711 | ₩24,728 | ₩19,654 | ₩20,751 | -8.63% | 7.3만 |
|---|
| 2025.11.19 | ₩19,144 | ₩21,415 | ₩18,837 | ₩21,415 | +11.86% | 2.5만 |
|---|
| 2025.11.18 | ₩20,039 | ₩20,039 | ₩18,743 | ₩19,117 | -4.60% | 1.2만 |
|---|
| 2025.11.17 | ₩17,100 | ₩21,749 | ₩16,499 | ₩20,413 | +19.37% | 17.3만 |
|---|
| 2025.11.14 | ₩15,123 | ₩16,365 | ₩14,912 | ₩15,684 | +3.71% | 7.6만 |
|---|
| 2025.11.13 | ₩15,804 | ₩16,352 | ₩14,936 | ₩15,123 | -4.31% | 1.7만 |
|---|
| 2025.11.12 | ₩16,071 | ₩16,417 | ₩15,777 | ₩16,312 | +1.50% | 1.7만 |
|---|
| 2025.11.11 | ₩16,606 | ₩16,906 | ₩15,630 | ₩15,951 | -3.94% | 9.9천 |
|---|
| 2025.11.10 | ₩15,777 | ₩16,338 | ₩15,764 | ₩16,285 | +3.22% | 9.2천 |
|---|
| 2025.11.07 | ₩16,392 | ₩16,392 | ₩15,457 | ₩15,751 | -3.91% | 1.3만 |
|---|
| 2025.11.06 | ₩16,445 | ₩16,699 | ₩16,365 | ₩16,365 | -0.49% | 9.7천 |
|---|
| 2025.11.05 | ₩14,976 | ₩16,984 | ₩14,976 | ₩16,298 | +8.83% | 11.4만 |
|---|
| 2025.11.04 | ₩16,325 | ₩16,325 | ₩14,989 | ₩15,109 | -7.45% | 2.2만 |
|---|
| 2025.11.03 | ₩17,327 | ₩18,556 | ₩16,272 | ₩16,379 | -5.47% | 4.7만 |
|---|
| 2025.10.31 | ₩16,459 | ₩18,276 | ₩16,459 | ₩17,982 | +9.25% | 2.4만 |
|---|
| 2025.10.30 | ₩16,632 | ₩17,087 | ₩16,031 | ₩16,552 | -0.48% | 1.3만 |
|---|
| 2025.10.29 | ₩16,392 | ₩17,621 | ₩16,379 | ₩16,733 | +2.08% | 4만 |
|---|
| 2025.10.28 | ₩16,298 | ₩16,672 | ₩16,018 | ₩16,379 | +0.49% | 2.9만 |
|---|
| 2025.10.27 | ₩17,380 | ₩18,022 | ₩15,630 | ₩15,630 | -10.07% | 4.1만 |
|---|
| 2025.10.24 | ₩14,655 | ₩17,888 | ₩14,388 | ₩17,441 | +19.01% | 8.1만 |
|---|
| 2025.10.23 | ₩13,739 | ₩14,535 | ₩13,520 | ₩14,027 | +2.10% | 5.1만 |
|---|
| 2025.10.22 | ₩13,724 | ₩13,920 | ₩13,359 | ₩13,840 | +0.85% | 3.6만 |
|---|
| 2025.10.21 | ₩12,371 | ₩14,054 | ₩12,357 | ₩13,560 | +9.61% | 9.3만 |
|---|
| 2025.10.20 | ₩10,741 | ₩11,623 | ₩10,687 | ₩11,623 | +8.21% | 2만 |
|---|
| 2025.10.17 | ₩10,687 | ₩10,794 | ₩10,687 | ₩10,741 | +0.50% | 1만 |
|---|
| 2025.10.16 | ₩10,888 | ₩11,062 | ₩10,714 | ₩10,728 | -1.47% | 8.1천 |
|---|
| 2025.10.15 | ₩11,342 | ₩11,516 | ₩10,808 | ₩10,808 | -4.71% | 9.4천 |
|---|
| 2025.10.14 | ₩11,235 | ₩11,342 | ₩10,955 | ₩11,342 | +0.95% | 7.5천 |
|---|
| 2025.10.13 | ₩10,948 | ₩11,476 | ₩10,928 | ₩11,476 | +4.82% | 1.3만 |
|---|
| 2025.10.10 | ₩11,689 | ₩11,689 | ₩11,088 | ₩11,168 | -4.46% | 1.1만 |
|---|