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 | ₩19,768 | ₩21,145 | ₩19,768 | ₩20,704 | +4.73% | 7.7천 |
| 2026.10.08 | ₩20,289 | ₩20,329 | ₩19,260 | ₩20,316 | +0.13% | 1.4만 |
| 2026.10.07 | ₩21,773 | ₩21,773 | ₩20,289 | ₩20,289 | -6.81% | 1.1만 |
| 2026.10.06 | ₩21,365 | ₩24,058 | ₩21,365 | ₩21,532 | +0.78% | 3.2만 |
| 2026.10.05 | ₩21,506 | ₩22,267 | ₩20,851 | ₩21,151 | -1.65% | 4.9만 |
| 2026.10.02 | ₩21,866 | ₩22,441 | ₩21,452 | ₩21,719 | -0.67% | 1.5만 |
| 2026.10.01 | ₩23,831 | ₩24,072 | ₩21,372 | ₩21,372 | -10.32% | 3.9만 |
| 2026.09.30 | ₩24,860 | ₩24,994 | ₩23,564 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,564 |
| -5.22% |
| 1.4만 |
| 2026.09.29 | ₩23,450 | ₩25,995 | ₩23,190 | ₩25,315 | +7.95% | 5.9만 |
|---|
| 2026.09.28 | ₩24,366 | ₩24,858 | ₩23,123 | ₩23,564 | -3.29% | 8.6만 |
|---|
| 2026.09.25 | ₩23,778 | ₩26,197 | ₩23,163 | ₩24,860 | +4.55% | 4만 |
|---|
| 2026.09.24 | ₩20,744 | ₩24,927 | ₩19,340 | ₩24,058 | +15.98% | 13.6만 |
|---|
| 2026.09.23 | ₩21,973 | ₩21,987 | ₩19,180 | ₩20,149 | -8.30% | 2.4만 |
|---|
| 2026.09.22 | ₩20,156 | ₩22,521 | ₩20,156 | ₩21,987 | +9.08% | 2만 |
|---|
| 2026.09.21 | ₩19,340 | ₩20,623 | ₩19,340 | ₩19,688 | +1.80% | 1만 |
|---|
| 2026.09.18 | ₩17,977 | ₩19,768 | ₩17,309 | ₩19,026 | +5.84% | 2.5만 |
|---|
| 2026.09.17 | ₩16,948 | ₩18,585 | ₩16,948 | ₩18,071 | +6.62% | 5.2천 |
|---|
| 2026.09.16 | ₩15,371 | ₩17,883 | ₩14,836 | ₩16,734 | +8.87% | 5.1만 |
|---|
| 2026.09.15 | ₩15,665 | ₩15,852 | ₩15,216 | ₩15,611 | -0.34% | 8.2천 |
|---|
| 2026.09.14 | ₩15,638 | ₩16,527 | ₩14,301 | ₩15,504 | -0.85% | 23.9만 |
|---|
| 2026.09.11 | ₩15,638 | ₩16,814 | ₩14,976 | ₩16,413 | +4.96% | 5.1만 |
|---|
| 2026.09.10 | ₩16,681 | ₩16,707 | ₩15,150 | ₩15,531 | -6.89% | 7.3만 |
|---|
| 2026.09.09 | ₩14,823 | ₩17,723 | ₩14,502 | ₩16,026 | +8.12% | 4.5만 |
|---|
| 2026.09.08 | ₩14,930 | ₩16,654 | ₩14,181 | ₩14,315 | -4.12% | 24.5만 |
|---|
| 2026.09.04 | ₩13,580 | ₩16,106 | ₩13,580 | ₩16,026 | +18.01% | 9.7만 |
|---|
| 2026.09.03 | ₩12,778 | ₩14,435 | ₩12,403 | ₩14,408 | +12.76% | 13.4만 |
|---|
| 2026.09.02 | ₩12,631 | ₩12,671 | ₩12,230 | ₩12,230 | -3.17% | 3.6천 |
|---|
| 2026.09.01 | ₩12,470 | ₩12,938 | ₩12,323 | ₩12,323 | -1.18% | 3.4천 |
|---|
| 2026.08.31 | ₩12,778 | ₩13,085 | ₩12,564 | ₩12,631 | -1.15% | 5.7천 |
|---|
| 2026.08.28 | ₩13,085 | ₩13,767 | ₩13,085 | ₩13,620 | +4.09% | 2.9만 |
|---|
| 2026.08.27 | ₩12,377 | ₩13,366 | ₩12,377 | ₩13,366 | +7.99% | 6.3천 |
|---|
| 2026.08.26 | ₩12,377 | ₩14,021 | ₩12,377 | ₩13,954 | +12.74% | 3.6천 |
|---|
| 2026.08.25 | ₩13,794 | ₩14,566 | ₩12,174 | ₩13,098 | -5.04% | 1.3만 |
|---|
| 2026.08.24 | ₩13,794 | ₩13,794 | ₩13,794 | ₩13,794 | 0.00% | 1.5천 |
|---|
| 2026.08.21 | ₩12,564 | ₩13,700 | ₩12,176 | ₩13,072 | +4.04% | 4.6천 |
|---|
| 2026.08.20 | ₩13,399 | ₩14,555 | ₩12,363 | ₩12,363 | -7.73% | 3.5천 |
|---|
| 2026.08.19 | ₩13,058 | ₩13,439 | ₩13,058 | ₩13,085 | +0.20% | 1.4천 |
|---|
| 2026.08.18 | ₩12,497 | ₩13,366 | ₩12,444 | ₩12,444 | -0.43% | 1.2만 |
|---|
| 2026.08.17 | ₩12,270 | ₩12,270 | ₩11,869 | ₩12,163 | -0.87% | 3.6천 |
|---|
| 2026.08.14 | ₩12,484 | ₩13,112 | ₩11,802 | ₩11,802 | -5.46% | 1.6만 |
|---|
| 2026.08.13 | ₩13,139 | ₩13,139 | ₩12,417 | ₩12,417 | -5.49% | 3천 |
|---|
| 2026.08.12 | ₩13,633 | ₩13,633 | ₩13,272 | ₩13,272 | -2.65% | 1.1천 |
|---|
| 2026.08.11 | ₩14,248 | ₩14,871 | ₩13,366 | ₩13,928 | -2.24% | 1.4만 |
|---|
| 2026.08.10 | ₩12,764 | ₩15,063 | ₩12,764 | ₩14,511 | +13.69% | 2.2만 |
|---|
| 2026.08.07 | ₩11,882 | ₩11,909 | ₩11,775 | ₩11,775 | -0.90% | 1.8천 |
|---|
| 2026.08.06 | ₩11,869 | ₩12,350 | ₩11,842 | ₩11,869 | 0.00% | 1.7천 |
|---|
| 2026.08.05 | ₩11,989 | ₩11,989 | ₩11,869 | ₩11,869 | -1.00% | 1.5천 |
|---|
| 2026.08.04 | ₩11,869 | ₩12,170 | ₩11,869 | ₩11,989 | +1.01% | 2.9천 |
|---|
| 2026.08.03 | ₩11,976 | ₩12,136 | ₩11,762 | ₩11,815 | -1.34% | 1.4만 |
|---|
| 2026.07.31 | ₩12,109 | ₩12,109 | ₩11,862 | ₩11,896 | -1.77% | 1.5천 |
|---|
| 2026.07.30 | ₩11,628 | ₩12,190 | ₩11,628 | ₩11,829 | +1.72% | 2.5천 |
|---|
| 2026.07.29 | ₩11,909 | ₩12,283 | ₩11,762 | ₩11,789 | -1.01% | 1.4천 |
|---|
| 2026.07.28 | ₩12,143 | ₩12,417 | ₩12,143 | ₩12,283 | +1.16% | 1.9천 |
|---|
| 2026.07.27 | ₩12,477 | ₩12,564 | ₩12,477 | ₩12,564 | +0.70% | 500 |
|---|
| 2026.07.24 | ₩11,962 | ₩11,962 | ₩11,962 | ₩11,962 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩12,190 | ₩12,190 | ₩11,962 | ₩11,962 | -1.86% | 6.8천 |
|---|
| 2026.07.22 | ₩12,417 | ₩12,698 | ₩12,176 | ₩12,216 | -1.61% | 1.9만 |
|---|
| 2026.07.21 | ₩12,510 | ₩13,032 | ₩12,497 | ₩12,631 | +0.96% | 6.8천 |
|---|
| 2026.07.20 | ₩13,459 | ₩13,459 | ₩12,831 | ₩13,459 | 0.00% | 1.1만 |
|---|
| 2026.07.17 | ₩12,965 | ₩13,499 | ₩12,778 | ₩13,326 | +2.78% | 4.1천 |
|---|
| 2026.07.16 | ₩12,150 | ₩13,125 | ₩12,103 | ₩12,838 | +5.67% | 1.6만 |
|---|
| 2026.07.15 | ₩12,831 | ₩13,687 | ₩11,602 | ₩12,430 | -3.13% | 1.5만 |
|---|
| 2026.07.14 | ₩13,733 | ₩14,034 | ₩12,831 | ₩13,286 | -3.26% | 7.4천 |
|---|
| 2026.07.13 | ₩14,716 | ₩14,716 | ₩14,047 | ₩14,248 | -3.18% | 2.4만 |
|---|
| 2026.07.10 | ₩14,515 | ₩15,357 | ₩14,408 | ₩15,103 | +4.05% | 2.6만 |
|---|
| 2026.07.09 | ₩15,705 | ₩15,745 | ₩14,569 | ₩15,638 | -0.43% | 2.5만 |
|---|
| 2026.07.08 | ₩14,903 | ₩16,293 | ₩14,551 | ₩15,705 | +5.38% | 4만 |
|---|
| 2026.07.07 | ₩14,301 | ₩17,229 | ₩14,168 | ₩14,362 | +0.42% | 9만 |
|---|
| 2026.07.06 | ₩12,965 | ₩13,967 | ₩12,510 | ₩13,807 | +6.49% | 9.3천 |
|---|
| 2026.07.02 | ₩12,444 | ₩13,633 | ₩12,337 | ₩13,125 | +5.48% | 2.9만 |
|---|
| 2026.07.01 | ₩11,655 | ₩11,976 | ₩11,388 | ₩11,976 | +2.75% | 8.3천 |
|---|
| 2026.06.30 | ₩11,080 | ₩12,029 | ₩11,000 | ₩11,187 | +0.97% | 1.5만 |
|---|
| 2026.06.29 | ₩11,013 | ₩11,735 | ₩10,773 | ₩10,800 | -1.94% | 1.3만 |
|---|
| 2026.06.26 | ₩10,693 | ₩11,060 | ₩10,612 | ₩11,054 | +3.38% | 1만 |
|---|
| 2026.06.25 | ₩11,428 | ₩12,457 | ₩10,425 | ₩10,626 | -7.02% | 2.8만 |
|---|
| 2026.06.24 | ₩10,693 | ₩11,388 | ₩10,201 | ₩11,388 | +6.50% | 6.2만 |
|---|
| 2026.06.23 | ₩10,693 | ₩10,913 | ₩10,024 | ₩10,105 | -5.50% | 1.1만 |
|---|
| 2026.06.22 | ₩10,024 | ₩10,332 | ₩9,663 | ₩10,332 | +3.07% | 3.9만 |
|---|
| 2026.06.18 | ₩9,356 | ₩10,693 | ₩9,356 | ₩9,690 | +3.57% | 2.6만 |
|---|
| 2026.06.17 | ₩10,866 | ₩10,866 | ₩9,075 | ₩9,410 | -13.41% | 5만 |
|---|
| 2026.06.16 | ₩12,129 | ₩12,457 | ₩10,853 | ₩10,866 | -10.41% | 3.2만 |
|---|
| 2026.06.15 | ₩11,414 | ₩12,036 | ₩11,414 | ₩11,708 | +2.58% | 1.4만 |
|---|
| 2026.06.12 | ₩12,537 | ₩13,366 | ₩11,481 | ₩11,481 | -8.42% | 4.8만 |
|---|
| 2026.06.11 | ₩11,615 | ₩12,029 | ₩11,303 | ₩11,802 | +1.61% | 1.9만 |
|---|
| 2026.06.10 | ₩11,000 | ₩11,274 | ₩10,973 | ₩11,134 | +1.22% | 9.5천 |
|---|
| 2026.06.09 | ₩12,029 | ₩12,029 | ₩10,893 | ₩10,933 | -9.11% | 3.3만 |
|---|
| 2026.06.08 | ₩12,337 | ₩13,040 | ₩12,096 | ₩12,123 | -1.73% | 1.8만 |
|---|
| 2026.06.05 | ₩12,163 | ₩12,550 | ₩11,628 | ₩12,310 | +1.21% | 1.7만 |
|---|
| 2026.06.04 | ₩12,096 | ₩12,597 | ₩12,096 | ₩12,243 | +1.22% | 1.9만 |
|---|
| 2026.06.03 | ₩13,366 | ₩13,379 | ₩11,615 | ₩11,615 | -13.10% | 2.9만 |
|---|
| 2026.06.02 | ₩11,307 | ₩13,700 | ₩11,227 | ₩12,885 | +13.95% | 3.2만 |
|---|
| 2026.06.01 | ₩12,297 | ₩12,564 | ₩11,361 | ₩11,668 | -5.11% | 4.6만 |
|---|
| 2026.05.29 | ₩14,047 | ₩14,649 | ₩12,043 | ₩12,457 | -11.32% | 3.6만 |
|---|
| 2026.05.28 | ₩16,052 | ₩16,814 | ₩12,898 | ₩13,499 | -15.90% | 4.7만 |
|---|
| 2026.05.27 | ₩19,006 | ₩19,140 | ₩16,186 | ₩16,266 | -14.42% | 1.4만 |
|---|
| 2026.05.26 | ₩19,394 | ₩19,648 | ₩19,126 | ₩19,126 | -1.38% | 1.1만 |
|---|
| 2026.05.22 | ₩21,546 | ₩21,546 | ₩19,394 | ₩19,394 | -9.99% | 2.5만 |
|---|
| 2026.05.21 | ₩22,187 | ₩24,459 | ₩21,813 | ₩21,813 | -1.69% | 2.9만 |
|---|
| 2026.05.20 | ₩22,054 | ₩22,321 | ₩22,054 | ₩22,321 | +1.21% | 2.2천 |
|---|
| 2026.05.19 | ₩22,388 | ₩22,388 | ₩22,321 | ₩22,321 | -0.30% | 2천 |
|---|
| 2026.05.18 | ₩22,269 | ₩22,535 | ₩21,960 | ₩22,321 | +0.23% | 5천 |
|---|
| 2026.05.15 | ₩23,497 | ₩24,065 | ₩22,535 | ₩22,775 | -3.07% | 4.4만 |
|---|
| 2026.05.14 | ₩22,535 | ₩24,847 | ₩22,521 | ₩24,807 | +10.08% | 4.2천 |
|---|
| 2026.05.13 | ₩22,401 | ₩22,401 | ₩22,401 | ₩22,401 | 0.00% | 3천 |
|---|
| 2026.05.12 | ₩22,119 | ₩22,495 | ₩22,119 | ₩22,495 | +1.70% | 5.8천 |
|---|
| 2026.05.11 | ₩23,123 | ₩23,123 | ₩21,158 | ₩21,666 | -6.30% | 1.5만 |
|---|
| 2026.05.08 | ₩22,455 | ₩22,535 | ₩22,174 | ₩22,401 | -0.24% | 8.2천 |
|---|
| 2026.05.07 | ₩22,949 | ₩22,949 | ₩22,160 | ₩22,160 | -3.44% | 2천 |
|---|
| 2026.05.06 | ₩22,481 | ₩23,591 | ₩21,599 | ₩22,735 | +1.13% | 3.6천 |
|---|
| 2026.05.05 | ₩21,596 | ₩23,029 | ₩21,596 | ₩22,755 | +5.37% | 8.6천 |
|---|
| 2026.05.04 | ₩23,738 | ₩23,738 | ₩22,201 | ₩22,976 | -3.21% | 6.4천 |
|---|
| 2026.05.01 | ₩21,512 | ₩24,453 | ₩21,512 | ₩22,849 | +6.21% | 3.8만 |
|---|
| 2026.04.30 | ₩23,150 | ₩23,524 | ₩21,431 | ₩22,722 | -1.85% | 6.2만 |
|---|
| 2026.04.29 | ₩21,840 | ₩22,214 | ₩20,610 | ₩21,706 | -0.61% | 1.7만 |
|---|
| 2026.04.28 | ₩24,326 | ₩24,326 | ₩20,944 | ₩22,254 | -8.52% | 3.2만 |
|---|
| 2026.04.27 | ₩28,001 | ₩28,001 | ₩25,408 | ₩25,475 | -9.02% | 6.9만 |
|---|
| 2026.04.24 | ₩27,500 | ₩28,095 | ₩26,434 | ₩27,654 | +0.56% | 1.7만 |
|---|
| 2026.04.23 | ₩27,333 | ₩28,028 | ₩27,213 | ₩27,520 | +0.68% | 2.4만 |
|---|
| 2026.04.22 | ₩26,785 | ₩27,908 | ₩26,277 | ₩27,881 | +4.09% | 3.6만 |
|---|
| 2026.04.21 | ₩28,068 | ₩28,362 | ₩27,400 | ₩27,600 | -1.67% | 1.8만 |
|---|
| 2026.04.20 | ₩27,841 | ₩29,080 | ₩27,735 | ₩28,817 | +3.50% | 3.1만 |
|---|
| 2026.04.17 | ₩29,405 | ₩29,405 | ₩27,627 | ₩27,627 | -6.05% | 3.7만 |
|---|
| 2026.04.16 | ₩25,562 | ₩30,073 | ₩25,562 | ₩30,073 | +17.65% | 3.6만 |
|---|
| 2026.04.15 | ₩27,092 | ₩28,041 | ₩26,331 | ₩27,480 | +1.43% | 1.2만 |
|---|
| 2026.04.14 | ₩23,965 | ₩26,585 | ₩23,155 | ₩26,585 | +10.93% | 2.3만 |
|---|
| 2026.04.13 | ₩21,359 | ₩24,967 | ₩20,917 | ₩23,965 | +12.20% | 5.3만 |
|---|
| 2026.04.10 | ₩21,719 | ₩21,719 | ₩20,851 | ₩21,178 | -2.49% | 1.2만 |
|---|
| 2026.04.09 | ₩22,160 | ₩22,708 | ₩21,592 | ₩21,719 | -1.99% | 1.4만 |
|---|
| 2026.04.08 | ₩22,414 | ₩22,595 | ₩21,125 | ₩21,706 | -3.16% | 1.2만 |
|---|
| 2026.04.07 | ₩21,786 | ₩22,856 | ₩21,185 | ₩21,506 | -1.29% | 7.3천 |
|---|
| 2026.04.06 | ₩22,134 | ₩22,802 | ₩21,423 | ₩21,786 | -1.57% | 1.5만 |
|---|
| 2026.04.02 | ₩22,441 | ₩22,789 | ₩21,653 | ₩21,653 | -3.51% | 5.6만 |
|---|
| 2026.04.01 | ₩21,840 | ₩23,208 | ₩21,706 | ₩21,786 | -0.24% | 5.4만 |
|---|
| 2026.03.31 | ₩21,519 | ₩22,308 | ₩21,519 | ₩21,559 | +0.19% | 2.6만 |
|---|
| 2026.03.30 | ₩21,866 | ₩21,866 | ₩21,098 | ₩21,385 | -2.20% | 3.7만 |
|---|
| 2026.03.27 | ₩25,141 | ₩25,141 | ₩21,599 | ₩21,866 | -13.02% | 3.2만 |
|---|
| 2026.03.26 | ₩26,732 | ₩26,732 | ₩24,727 | ₩24,727 | -7.50% | 11.9만 |
|---|
| 2026.03.25 | ₩26,531 | ₩27,400 | ₩26,250 | ₩27,400 | +3.27% | 13.5만 |
|---|
| 2026.03.24 | ₩25,395 | ₩30,073 | ₩24,727 | ₩26,478 | +4.26% | 3.4만 |
|---|
| 2026.03.23 | ₩24,740 | ₩25,121 | ₩24,727 | ₩24,820 | +0.32% | 1.1만 |
|---|
| 2026.03.20 | ₩24,058 | ₩25,916 | ₩24,058 | ₩25,555 | +6.22% | 1.6만 |
|---|
| 2026.03.19 | ₩24,058 | ₩24,814 | ₩24,058 | ₩24,125 | +0.28% | 7.8천 |
|---|
| 2026.03.18 | ₩24,312 | ₩25,141 | ₩24,292 | ₩24,887 | +2.36% | 1.1만 |
|---|
| 2026.03.17 | ₩22,521 | ₩24,954 | ₩22,455 | ₩24,794 | +10.09% | 2.5만 |
|---|
| 2026.03.16 | ₩22,642 | ₩23,978 | ₩20,583 | ₩22,708 | +0.30% | 4.2만 |
|---|
| 2026.03.13 | ₩30,113 | ₩30,113 | ₩20,984 | ₩21,399 | -28.94% | 4.8만 |
|---|
| 2026.03.12 | ₩30,541 | ₩31,039 | ₩30,541 | ₩30,541 | 0.00% | 3.9천 |
|---|
| 2026.03.11 | ₩31,744 | ₩31,744 | ₩30,888 | ₩31,356 | -1.22% | 1.3만 |
|---|
| 2026.03.10 | ₩30,046 | ₩31,650 | ₩30,046 | ₩31,370 | +4.40% | 1.1만 |
|---|
| 2026.03.09 | ₩29,097 | ₩30,728 | ₩29,097 | ₩30,046 | +3.26% | 6.7천 |
|---|
| 2026.03.06 | ₩29,498 | ₩31,824 | ₩29,072 | ₩29,739 | +0.82% | 9만 |
|---|
| 2026.03.05 | ₩29,405 | ₩31,543 | ₩27,173 | ₩30,527 | +3.82% | 3.4만 |
|---|
| 2026.03.04 | ₩31,009 | ₩31,009 | ₩29,151 | ₩29,378 | -5.26% | 1.5만 |
|---|
| 2026.03.03 | ₩33,896 | ₩33,896 | ₩31,410 | ₩31,463 | -7.18% | 3천 |
|---|
| 2026.03.02 | ₩33,267 | ₩35,192 | ₩33,267 | ₩34,270 | +3.01% | 9.4천 |
|---|
| 2026.02.27 | ₩31,864 | ₩35,206 | ₩31,824 | ₩34,524 | +8.35% | 1.4만 |
|---|
| 2026.02.26 | ₩32,145 | ₩33,548 | ₩31,062 | ₩31,891 | -0.79% | 5.1만 |
|---|
| 2026.02.25 | ₩36,221 | ₩36,221 | ₩31,964 | ₩32,171 | -11.18% | 4.9만 |
|---|
| 2026.02.24 | ₩38,119 | ₩38,507 | ₩36,074 | ₩36,930 | -3.12% | 2.9만 |
|---|
| 2026.02.23 | ₩37,558 | ₩39,607 | ₩37,558 | ₩38,494 | +2.49% | 1.5만 |
|---|
| 2026.02.20 | ₩33,882 | ₩39,282 | ₩32,212 | ₩38,774 | +14.44% | 2.6만 |
|---|
| 2026.02.19 | ₩40,084 | ₩40,084 | ₩39,990 | ₩39,990 | -0.23% | 800 |
|---|
| 2026.02.18 | ₩40,084 | ₩40,084 | ₩40,084 | ₩40,084 | 0.00% | 5.1천 |
|---|
| 2026.02.17 | ₩38,828 | ₩40,084 | ₩37,798 | ₩39,496 | +1.72% | 1.9만 |
|---|
| 2026.02.13 | ₩38,941 | ₩38,941 | ₩38,941 | ₩38,941 | 0.00% | 1.4만 |
|---|
| 2026.02.12 | ₩38,707 | ₩40,752 | ₩37,992 | ₩40,458 | +4.52% | 2.9만 |
|---|
| 2026.02.11 | ₩41,434 | ₩41,447 | ₩37,796 | ₩38,600 | -6.84% | 7.3천 |
|---|
| 2026.02.10 | ₩42,757 | ₩42,757 | ₩41,434 | ₩41,434 | -3.09% | 2.9천 |
|---|
| 2026.02.09 | ₩45,791 | ₩45,791 | ₩41,020 | ₩41,020 | -10.42% | 9.3천 |
|---|
| 2026.02.06 | ₩39,643 | ₩45,444 | ₩39,643 | ₩45,444 | +14.63% | 1.1만 |
|---|
| 2026.02.05 | ₩41,942 | ₩43,439 | ₩39,422 | ₩40,926 | -2.42% | 2만 |
|---|
| 2026.02.04 | ₩45,110 | ₩48,324 | ₩41,434 | ₩44,094 | -2.25% | 1.3만 |
|---|
| 2026.02.03 | ₩51,164 | ₩51,164 | ₩44,481 | ₩44,909 | -12.23% | 1.4만 |
|---|
| 2026.02.02 | ₩46,112 | ₩54,913 | ₩44,842 | ₩52,835 | +14.58% | 1.6만 |
|---|
| 2026.01.30 | ₩44,735 | ₩46,446 | ₩44,735 | ₩45,524 | +1.76% | 6.1천 |
|---|
| 2026.01.29 | ₩47,235 | ₩47,235 | ₩43,773 | ₩44,829 | -5.09% | 1.2만 |
|---|
| 2026.01.28 | ₩47,997 | ₩51,191 | ₩46,981 | ₩47,261 | -1.53% | 1만 |
|---|
| 2026.01.27 | ₩48,464 | ₩48,464 | ₩46,780 | ₩47,783 | -1.41% | 1만 |
|---|
| 2026.01.26 | ₩46,860 | ₩50,443 | ₩46,860 | ₩47,302 | +0.94% | 9.6천 |
|---|
| 2026.01.23 | ₩52,955 | ₩52,955 | ₩46,112 | ₩46,874 | -11.48% | 3.1만 |
|---|
| 2026.01.22 | ₩40,044 | ₩55,762 | ₩40,044 | ₩54,880 | +37.05% | 11.1만 |
|---|
| 2026.01.21 | ₩40,498 | ₩42,133 | ₩39,937 | ₩41,514 | +2.51% | 1.9만 |
|---|
| 2026.01.20 | ₩43,305 | ₩43,305 | ₩40,244 | ₩40,792 | -5.80% | 1.1만 |
|---|
| 2026.01.16 | ₩44,682 | ₩44,682 | ₩39,656 | ₩42,784 | -4.25% | 2.7만 |
|---|
| 2026.01.15 | ₩38,761 | ₩46,500 | ₩38,761 | ₩44,535 | +14.90% | 10.1만 |
|---|
| 2026.01.14 | ₩32,345 | ₩40,071 | ₩32,238 | ₩38,119 | +17.85% | 5.4만 |
|---|
| 2026.01.13 | ₩32,679 | ₩32,679 | ₩31,677 | ₩32,171 | -1.55% | 4.7천 |
|---|
| 2026.01.12 | ₩31,998 | ₩32,539 | ₩31,276 | ₩31,339 | -2.06% | 7.9천 |
|---|
| 2026.01.09 | ₩31,410 | ₩31,851 | ₩30,407 | ₩31,142 | -0.85% | 1.8만 |
|---|
| 2026.01.08 | ₩30,073 | ₩31,436 | ₩27,436 | ₩31,276 | +4.00% | 2.3만 |
|---|
| 2026.01.07 | ₩26,919 | ₩30,608 | ₩26,919 | ₩29,886 | +11.02% | 2.5만 |
|---|
| 2026.01.06 | ₩32,880 | ₩33,308 | ₩25,529 | ₩26,130 | -20.53% | 9.5만 |
|---|
| 2026.01.05 | ₩26,598 | ₩32,719 | ₩26,598 | ₩32,719 | +23.02% | 5.7만 |
|---|
| 2026.01.02 | ₩26,825 | ₩27,387 | ₩26,184 | ₩26,304 | -1.94% | 3.2만 |
|---|
| 2025.12.31 | ₩27,574 | ₩28,068 | ₩26,919 | ₩26,932 | -2.33% | 1.2만 |
|---|
| 2025.12.30 | ₩27,520 | ₩28,155 | ₩26,832 | ₩27,566 | +0.17% | 1.9만 |
|---|
| 2025.12.29 | ₩27,654 | ₩28,041 | ₩27,079 | ₩27,507 | -0.53% | 1.8만 |
|---|
| 2025.12.26 | ₩27,453 | ₩28,830 | ₩26,391 | ₩28,302 | +3.09% | 1.8만 |
|---|
| 2025.12.24 | ₩28,523 | ₩28,523 | ₩26,050 | ₩28,349 | -0.61% | 1.8만 |
|---|
| 2025.12.23 | ₩31,918 | ₩32,319 | ₩26,611 | ₩29,097 | -8.84% | 5.4만 |
|---|
| 2025.12.22 | ₩29,405 | ₩31,263 | ₩28,195 | ₩31,263 | +6.32% | 6.4만 |
|---|
| 2025.12.19 | ₩28,643 | ₩30,701 | ₩28,001 | ₩29,004 | +1.26% | 9.6만 |
|---|
| 2025.12.18 | ₩26,558 | ₩28,255 | ₩26,397 | ₩27,440 | +3.32% | 3.5만 |
|---|
| 2025.12.17 | ₩25,235 | ₩26,544 | ₩24,500 | ₩26,037 | +3.18% | 7.2만 |
|---|
| 2025.12.16 | ₩21,653 | ₩25,228 | ₩21,653 | ₩25,048 | +15.68% | 22.7만 |
|---|
| 2025.12.15 | ₩21,065 | ₩22,722 | ₩21,051 | ₩21,065 | 0.00% | 5.8만 |
|---|
| 2025.12.12 | ₩22,615 | ₩23,190 | ₩20,998 | ₩21,051 | -6.91% | 9.1만 |
|---|
| 2025.12.11 | ₩22,682 | ₩24,620 | ₩22,682 | ₩22,789 | +0.47% | 3.6만 |
|---|
| 2025.12.10 | ₩21,332 | ₩23,043 | ₩21,252 | ₩22,762 | +6.70% | 1.6만 |
|---|
| 2025.12.09 | ₩24,058 | ₩24,125 | ₩20,904 | ₩21,011 | -12.67% | 6만 |
|---|
| 2025.12.08 | ₩25,395 | ₩26,369 | ₩24,099 | ₩24,326 | -4.21% | 5.6만 |
|---|
| 2025.12.05 | ₩27,507 | ₩28,295 | ₩26,065 | ₩26,732 | -2.82% | 4.3만 |
|---|
| 2025.12.04 | ₩30,928 | ₩31,530 | ₩26,761 | ₩27,467 | -11.19% | 11.5만 |
|---|
| 2025.12.03 | ₩29,405 | ₩31,396 | ₩29,298 | ₩30,407 | +3.41% | 7.5만 |
|---|
| 2025.12.02 | ₩25,395 | ₩29,178 | ₩25,395 | ₩29,017 | +14.26% | 7만 |
|---|
| 2025.12.01 | ₩28,870 | ₩30,634 | ₩23,604 | ₩25,382 | -12.08% | 8만 |
|---|
| 2025.11.28 | ₩28,202 | ₩30,073 | ₩26,732 | ₩28,857 | +2.32% | 2.3만 |
|---|
| 2025.11.26 | ₩26,718 | ₩31,347 | ₩26,718 | ₩28,523 | +6.75% | 6.4만 |
|---|
| 2025.11.25 | ₩22,455 | ₩26,063 | ₩22,455 | ₩25,996 | +15.77% | 9.3만 |
|---|
| 2025.11.24 | ₩19,380 | ₩22,588 | ₩19,380 | ₩22,187 | +14.48% | 14.2만 |
|---|
| 2025.11.21 | ₩20,770 | ₩21,252 | ₩18,725 | ₩19,046 | -8.30% | 6.8만 |
|---|
| 2025.11.20 | ₩22,722 | ₩24,740 | ₩19,664 | ₩20,761 | -8.63% | 7.3만 |
|---|
| 2025.11.19 | ₩19,153 | ₩21,425 | ₩18,846 | ₩21,425 | +11.86% | 2.5만 |
|---|
| 2025.11.18 | ₩20,049 | ₩20,049 | ₩18,752 | ₩19,126 | -4.60% | 1.2만 |
|---|
| 2025.11.17 | ₩17,108 | ₩21,760 | ₩16,507 | ₩20,423 | +19.37% | 17.3만 |
|---|
| 2025.11.14 | ₩15,130 | ₩16,373 | ₩14,919 | ₩15,691 | +3.71% | 7.6만 |
|---|
| 2025.11.13 | ₩15,812 | ₩16,360 | ₩14,943 | ₩15,130 | -4.31% | 1.7만 |
|---|
| 2025.11.12 | ₩16,079 | ₩16,425 | ₩15,785 | ₩16,320 | +1.50% | 1.7만 |
|---|
| 2025.11.11 | ₩16,614 | ₩16,914 | ₩15,638 | ₩15,959 | -3.94% | 9.9천 |
|---|
| 2025.11.10 | ₩15,785 | ₩16,346 | ₩15,772 | ₩16,293 | +3.22% | 9.2천 |
|---|
| 2025.11.07 | ₩16,400 | ₩16,400 | ₩15,464 | ₩15,758 | -3.91% | 1.3만 |
|---|
| 2025.11.06 | ₩16,453 | ₩16,707 | ₩16,373 | ₩16,373 | -0.49% | 9.7천 |
|---|
| 2025.11.05 | ₩14,983 | ₩16,992 | ₩14,983 | ₩16,306 | +8.83% | 11.4만 |
|---|
| 2025.11.04 | ₩16,333 | ₩16,333 | ₩14,996 | ₩15,117 | -7.45% | 2.2만 |
|---|
| 2025.11.03 | ₩17,335 | ₩18,565 | ₩16,280 | ₩16,386 | -5.47% | 4.7만 |
|---|
| 2025.10.31 | ₩16,467 | ₩18,284 | ₩16,467 | ₩17,990 | +9.25% | 2.4만 |
|---|
| 2025.10.30 | ₩16,640 | ₩17,095 | ₩16,039 | ₩16,560 | -0.48% | 1.3만 |
|---|
| 2025.10.29 | ₩16,400 | ₩17,629 | ₩16,386 | ₩16,741 | +2.08% | 4만 |
|---|
| 2025.10.28 | ₩16,306 | ₩16,681 | ₩16,026 | ₩16,386 | +0.49% | 2.9만 |
|---|
| 2025.10.27 | ₩17,389 | ₩18,030 | ₩15,638 | ₩15,638 | -10.07% | 4.1만 |
|---|
| 2025.10.24 | ₩14,662 | ₩17,897 | ₩14,395 | ₩17,449 | +19.01% | 8.1만 |
|---|
| 2025.10.23 | ₩13,745 | ₩14,542 | ₩13,526 | ₩14,034 | +2.10% | 5.1만 |
|---|
| 2025.10.22 | ₩13,731 | ₩13,927 | ₩13,366 | ₩13,847 | +0.85% | 3.6만 |
|---|
| 2025.10.21 | ₩12,377 | ₩14,061 | ₩12,363 | ₩13,566 | +9.61% | 9.3만 |
|---|
| 2025.10.20 | ₩10,746 | ₩11,628 | ₩10,693 | ₩11,628 | +8.21% | 2만 |
|---|
| 2025.10.17 | ₩10,693 | ₩10,800 | ₩10,693 | ₩10,746 | +0.50% | 1만 |
|---|
| 2025.10.16 | ₩10,893 | ₩11,067 | ₩10,719 | ₩10,733 | -1.47% | 8.1천 |
|---|
| 2025.10.15 | ₩11,348 | ₩11,521 | ₩10,813 | ₩10,813 | -4.71% | 9.4천 |
|---|
| 2025.10.14 | ₩11,241 | ₩11,348 | ₩10,960 | ₩11,348 | +0.95% | 7.5천 |
|---|
| 2025.10.13 | ₩10,953 | ₩11,481 | ₩10,933 | ₩11,481 | +4.82% | 1.3만 |
|---|
| 2025.10.10 | ₩11,695 | ₩11,695 | ₩11,094 | ₩11,174 | -4.46% | 1.1만 |
|---|