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 | ₩19,757 | ₩21,133 | ₩19,757 | ₩20,692 | +4.73% | 7.7천 |
| 2026.10.08 | ₩20,278 | ₩20,318 | ₩19,249 | ₩20,304 | +0.13% | 1.4만 |
| 2026.10.07 | ₩21,760 | ₩21,760 | ₩20,278 | ₩20,278 | -6.81% | 1.1만 |
| 2026.10.06 | ₩21,353 | ₩24,045 | ₩21,353 | ₩21,520 | +0.78% | 3.2만 |
| 2026.10.05 | ₩21,493 | ₩22,255 | ₩20,839 | ₩21,139 | -1.65% | 4.9만 |
| 2026.10.02 | ₩21,854 | ₩22,428 | ₩21,440 | ₩21,707 | -0.67% | 1.5만 |
| 2026.10.01 | ₩23,817 | ₩24,058 | ₩21,360 | ₩21,360 | -10.32% | 3.9만 |
| 2026.09.30 | ₩24,846 | ₩24,980 | ₩23,550 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,550 |
| -5.22% |
| 1.4만 |
| 2026.09.29 | ₩23,437 | ₩25,980 | ₩23,176 | ₩25,300 | +7.95% | 5.9만 |
|---|
| 2026.09.28 | ₩24,352 | ₩24,843 | ₩23,110 | ₩23,550 | -3.29% | 8.6만 |
|---|
| 2026.09.25 | ₩23,764 | ₩26,182 | ₩23,150 | ₩24,846 | +4.55% | 4만 |
|---|
| 2026.09.24 | ₩20,732 | ₩24,913 | ₩19,329 | ₩24,045 | +15.98% | 13.6만 |
|---|
| 2026.09.23 | ₩21,961 | ₩21,974 | ₩19,169 | ₩20,137 | -8.30% | 2.4만 |
|---|
| 2026.09.22 | ₩20,144 | ₩22,508 | ₩20,144 | ₩21,974 | +9.08% | 2만 |
|---|
| 2026.09.21 | ₩19,329 | ₩20,612 | ₩19,329 | ₩19,676 | +1.80% | 1만 |
|---|
| 2026.09.18 | ₩17,967 | ₩19,757 | ₩17,299 | ₩19,015 | +5.84% | 2.5만 |
|---|
| 2026.09.17 | ₩16,938 | ₩18,574 | ₩16,938 | ₩18,060 | +6.62% | 5.2천 |
|---|
| 2026.09.16 | ₩15,362 | ₩17,873 | ₩14,827 | ₩16,724 | +8.87% | 5.1만 |
|---|
| 2026.09.15 | ₩15,656 | ₩15,843 | ₩15,207 | ₩15,602 | -0.34% | 8.2천 |
|---|
| 2026.09.14 | ₩15,629 | ₩16,517 | ₩14,293 | ₩15,495 | -0.85% | 23.9만 |
|---|
| 2026.09.11 | ₩15,629 | ₩16,804 | ₩14,968 | ₩16,404 | +4.96% | 5.1만 |
|---|
| 2026.09.10 | ₩16,671 | ₩16,698 | ₩15,141 | ₩15,522 | -6.89% | 7.3만 |
|---|
| 2026.09.09 | ₩14,814 | ₩17,713 | ₩14,494 | ₩16,016 | +8.12% | 4.5만 |
|---|
| 2026.09.08 | ₩14,921 | ₩16,644 | ₩14,173 | ₩14,307 | -4.12% | 24.5만 |
|---|
| 2026.09.04 | ₩13,572 | ₩16,097 | ₩13,572 | ₩16,016 | +18.01% | 9.7만 |
|---|
| 2026.09.03 | ₩12,770 | ₩14,427 | ₩12,396 | ₩14,400 | +12.76% | 13.4만 |
|---|
| 2026.09.02 | ₩12,623 | ₩12,663 | ₩12,223 | ₩12,223 | -3.17% | 3.6천 |
|---|
| 2026.09.01 | ₩12,463 | ₩12,931 | ₩12,316 | ₩12,316 | -1.18% | 3.4천 |
|---|
| 2026.08.31 | ₩12,770 | ₩13,078 | ₩12,557 | ₩12,623 | -1.15% | 5.7천 |
|---|
| 2026.08.28 | ₩13,078 | ₩13,759 | ₩13,078 | ₩13,612 | +4.09% | 2.9만 |
|---|
| 2026.08.27 | ₩12,370 | ₩13,358 | ₩12,370 | ₩13,358 | +7.99% | 6.3천 |
|---|
| 2026.08.26 | ₩12,370 | ₩14,013 | ₩12,370 | ₩13,946 | +12.74% | 3.6천 |
|---|
| 2026.08.25 | ₩13,786 | ₩14,558 | ₩12,167 | ₩13,091 | -5.04% | 1.3만 |
|---|
| 2026.08.24 | ₩13,786 | ₩13,786 | ₩13,786 | ₩13,786 | 0.00% | 1.5천 |
|---|
| 2026.08.21 | ₩12,557 | ₩13,692 | ₩12,169 | ₩13,064 | +4.04% | 4.6천 |
|---|
| 2026.08.20 | ₩13,391 | ₩14,547 | ₩12,356 | ₩12,356 | -7.73% | 3.5천 |
|---|
| 2026.08.19 | ₩13,051 | ₩13,432 | ₩13,051 | ₩13,078 | +0.20% | 1.4천 |
|---|
| 2026.08.18 | ₩12,490 | ₩13,358 | ₩12,436 | ₩12,436 | -0.43% | 1.2만 |
|---|
| 2026.08.17 | ₩12,263 | ₩12,263 | ₩11,862 | ₩12,156 | -0.87% | 3.6천 |
|---|
| 2026.08.14 | ₩12,476 | ₩13,104 | ₩11,795 | ₩11,795 | -5.46% | 1.6만 |
|---|
| 2026.08.13 | ₩13,131 | ₩13,131 | ₩12,410 | ₩12,410 | -5.49% | 3천 |
|---|
| 2026.08.12 | ₩13,625 | ₩13,625 | ₩13,265 | ₩13,265 | -2.65% | 1.1천 |
|---|
| 2026.08.11 | ₩14,240 | ₩14,862 | ₩13,358 | ₩13,920 | -2.24% | 1.4만 |
|---|
| 2026.08.10 | ₩12,757 | ₩15,055 | ₩12,757 | ₩14,503 | +13.69% | 2.2만 |
|---|
| 2026.08.07 | ₩11,875 | ₩11,902 | ₩11,768 | ₩11,768 | -0.90% | 1.8천 |
|---|
| 2026.08.06 | ₩11,862 | ₩12,343 | ₩11,835 | ₩11,862 | 0.00% | 1.7천 |
|---|
| 2026.08.05 | ₩11,982 | ₩11,982 | ₩11,862 | ₩11,862 | -1.00% | 1.5천 |
|---|
| 2026.08.04 | ₩11,862 | ₩12,163 | ₩11,862 | ₩11,982 | +1.01% | 2.9천 |
|---|
| 2026.08.03 | ₩11,969 | ₩12,129 | ₩11,755 | ₩11,809 | -1.34% | 1.4만 |
|---|
| 2026.07.31 | ₩12,102 | ₩12,102 | ₩11,855 | ₩11,889 | -1.77% | 1.5천 |
|---|
| 2026.07.30 | ₩11,622 | ₩12,183 | ₩11,622 | ₩11,822 | +1.72% | 2.5천 |
|---|
| 2026.07.29 | ₩11,902 | ₩12,276 | ₩11,755 | ₩11,782 | -1.01% | 1.4천 |
|---|
| 2026.07.28 | ₩12,136 | ₩12,410 | ₩12,136 | ₩12,276 | +1.16% | 1.9천 |
|---|
| 2026.07.27 | ₩12,470 | ₩12,557 | ₩12,470 | ₩12,557 | +0.70% | 500 |
|---|
| 2026.07.24 | ₩11,955 | ₩11,955 | ₩11,955 | ₩11,955 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩12,183 | ₩12,183 | ₩11,955 | ₩11,955 | -1.86% | 6.8천 |
|---|
| 2026.07.22 | ₩12,410 | ₩12,690 | ₩12,169 | ₩12,209 | -1.61% | 1.9만 |
|---|
| 2026.07.21 | ₩12,503 | ₩13,024 | ₩12,490 | ₩12,623 | +0.96% | 6.8천 |
|---|
| 2026.07.20 | ₩13,452 | ₩13,452 | ₩12,824 | ₩13,452 | 0.00% | 1.1만 |
|---|
| 2026.07.17 | ₩12,957 | ₩13,492 | ₩12,770 | ₩13,318 | +2.78% | 4.1천 |
|---|
| 2026.07.16 | ₩12,143 | ₩13,118 | ₩12,096 | ₩12,830 | +5.67% | 1.6만 |
|---|
| 2026.07.15 | ₩12,824 | ₩13,679 | ₩11,595 | ₩12,423 | -3.13% | 1.5만 |
|---|
| 2026.07.14 | ₩13,725 | ₩14,026 | ₩12,824 | ₩13,278 | -3.26% | 7.4천 |
|---|
| 2026.07.13 | ₩14,707 | ₩14,707 | ₩14,039 | ₩14,240 | -3.18% | 2.4만 |
|---|
| 2026.07.10 | ₩14,507 | ₩15,348 | ₩14,400 | ₩15,095 | +4.05% | 2.6만 |
|---|
| 2026.07.09 | ₩15,696 | ₩15,736 | ₩14,560 | ₩15,629 | -0.43% | 2.5만 |
|---|
| 2026.07.08 | ₩14,894 | ₩16,284 | ₩14,543 | ₩15,696 | +5.38% | 4만 |
|---|
| 2026.07.07 | ₩14,293 | ₩17,219 | ₩14,160 | ₩14,353 | +0.42% | 9만 |
|---|
| 2026.07.06 | ₩12,957 | ₩13,959 | ₩12,503 | ₩13,799 | +6.49% | 9.3천 |
|---|
| 2026.07.02 | ₩12,436 | ₩13,625 | ₩12,330 | ₩13,118 | +5.48% | 2.9만 |
|---|
| 2026.07.01 | ₩11,648 | ₩11,969 | ₩11,381 | ₩11,969 | +2.75% | 8.3천 |
|---|
| 2026.06.30 | ₩11,074 | ₩12,022 | ₩10,994 | ₩11,181 | +0.97% | 1.5만 |
|---|
| 2026.06.29 | ₩11,007 | ₩11,728 | ₩10,767 | ₩10,793 | -1.94% | 1.3만 |
|---|
| 2026.06.26 | ₩10,686 | ₩11,054 | ₩10,606 | ₩11,047 | +3.38% | 1만 |
|---|
| 2026.06.25 | ₩11,421 | ₩12,450 | ₩10,419 | ₩10,620 | -7.02% | 2.8만 |
|---|
| 2026.06.24 | ₩10,686 | ₩11,381 | ₩10,195 | ₩11,381 | +6.50% | 6.2만 |
|---|
| 2026.06.23 | ₩10,686 | ₩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 | ₩10,686 | ₩9,351 | ₩9,685 | +3.57% | 2.6만 |
|---|
| 2026.06.17 | ₩10,860 | ₩10,860 | ₩9,070 | ₩9,404 | -13.41% | 5만 |
|---|
| 2026.06.16 | ₩12,122 | ₩12,450 | ₩10,847 | ₩10,860 | -10.41% | 3.2만 |
|---|
| 2026.06.15 | ₩11,408 | ₩12,029 | ₩11,408 | ₩11,702 | +2.58% | 1.4만 |
|---|
| 2026.06.12 | ₩12,530 | ₩13,358 | ₩11,475 | ₩11,475 | -8.42% | 4.8만 |
|---|
| 2026.06.11 | ₩11,608 | ₩12,022 | ₩11,297 | ₩11,795 | +1.61% | 1.9만 |
|---|
| 2026.06.10 | ₩10,994 | ₩11,268 | ₩10,967 | ₩11,127 | +1.22% | 9.5천 |
|---|
| 2026.06.09 | ₩12,022 | ₩12,022 | ₩10,887 | ₩10,927 | -9.11% | 3.3만 |
|---|
| 2026.06.08 | ₩12,330 | ₩13,032 | ₩12,089 | ₩12,116 | -1.73% | 1.8만 |
|---|
| 2026.06.05 | ₩12,156 | ₩12,543 | ₩11,622 | ₩12,303 | +1.21% | 1.7만 |
|---|
| 2026.06.04 | ₩12,089 | ₩12,590 | ₩12,089 | ₩12,236 | +1.22% | 1.9만 |
|---|
| 2026.06.03 | ₩13,358 | ₩13,371 | ₩11,608 | ₩11,608 | -13.10% | 2.9만 |
|---|
| 2026.06.02 | ₩11,301 | ₩13,692 | ₩11,221 | ₩12,877 | +13.95% | 3.2만 |
|---|
| 2026.06.01 | ₩12,289 | ₩12,557 | ₩11,354 | ₩11,662 | -5.11% | 4.6만 |
|---|
| 2026.05.29 | ₩14,039 | ₩14,640 | ₩12,036 | ₩12,450 | -11.32% | 3.6만 |
|---|
| 2026.05.28 | ₩16,043 | ₩16,804 | ₩12,891 | ₩13,492 | -15.90% | 4.7만 |
|---|
| 2026.05.27 | ₩18,995 | ₩19,129 | ₩16,177 | ₩16,257 | -14.42% | 1.4만 |
|---|
| 2026.05.26 | ₩19,383 | ₩19,636 | ₩19,115 | ₩19,115 | -1.38% | 1.1만 |
|---|
| 2026.05.22 | ₩21,533 | ₩21,533 | ₩19,383 | ₩19,383 | -9.99% | 2.5만 |
|---|
| 2026.05.21 | ₩22,174 | ₩24,445 | ₩21,800 | ₩21,800 | -1.69% | 2.9만 |
|---|
| 2026.05.20 | ₩22,041 | ₩22,308 | ₩22,041 | ₩22,308 | +1.21% | 2.2천 |
|---|
| 2026.05.19 | ₩22,375 | ₩22,375 | ₩22,308 | ₩22,308 | -0.30% | 2천 |
|---|
| 2026.05.18 | ₩22,256 | ₩22,522 | ₩21,947 | ₩22,308 | +0.23% | 5천 |
|---|
| 2026.05.15 | ₩23,484 | ₩24,051 | ₩22,522 | ₩22,762 | -3.07% | 4.4만 |
|---|
| 2026.05.14 | ₩22,522 | ₩24,833 | ₩22,508 | ₩24,793 | +10.08% | 4.2천 |
|---|
| 2026.05.13 | ₩22,388 | ₩22,388 | ₩22,388 | ₩22,388 | 0.00% | 3천 |
|---|
| 2026.05.12 | ₩22,106 | ₩22,482 | ₩22,106 | ₩22,482 | +1.70% | 5.8천 |
|---|
| 2026.05.11 | ₩23,110 | ₩23,110 | ₩21,146 | ₩21,653 | -6.30% | 1.5만 |
|---|
| 2026.05.08 | ₩22,442 | ₩22,522 | ₩22,161 | ₩22,388 | -0.24% | 8.2천 |
|---|
| 2026.05.07 | ₩22,936 | ₩22,936 | ₩22,148 | ₩22,148 | -3.44% | 2천 |
|---|
| 2026.05.06 | ₩22,468 | ₩23,577 | ₩21,587 | ₩22,722 | +1.13% | 3.6천 |
|---|
| 2026.05.05 | ₩21,584 | ₩23,016 | ₩21,584 | ₩22,742 | +5.37% | 8.6천 |
|---|
| 2026.05.04 | ₩23,724 | ₩23,724 | ₩22,188 | ₩22,963 | -3.21% | 6.4천 |
|---|
| 2026.05.01 | ₩21,500 | ₩24,439 | ₩21,500 | ₩22,836 | +6.21% | 3.8만 |
|---|
| 2026.04.30 | ₩23,136 | ₩23,510 | ₩21,418 | ₩22,709 | -1.85% | 6.2만 |
|---|
| 2026.04.29 | ₩21,827 | ₩22,201 | ₩20,598 | ₩21,694 | -0.61% | 1.7만 |
|---|
| 2026.04.28 | ₩24,312 | ₩24,312 | ₩20,932 | ₩22,241 | -8.52% | 3.2만 |
|---|
| 2026.04.27 | ₩27,985 | ₩27,985 | ₩25,394 | ₩25,461 | -9.02% | 6.9만 |
|---|
| 2026.04.24 | ₩27,484 | ₩28,079 | ₩26,418 | ₩27,638 | +0.56% | 1.7만 |
|---|
| 2026.04.23 | ₩27,317 | ₩28,012 | ₩27,197 | ₩27,504 | +0.68% | 2.4만 |
|---|
| 2026.04.22 | ₩26,770 | ₩27,892 | ₩26,262 | ₩27,865 | +4.09% | 3.6만 |
|---|
| 2026.04.21 | ₩28,052 | ₩28,346 | ₩27,384 | ₩27,584 | -1.67% | 1.8만 |
|---|
| 2026.04.20 | ₩27,825 | ₩29,063 | ₩27,719 | ₩28,800 | +3.50% | 3.1만 |
|---|
| 2026.04.17 | ₩29,388 | ₩29,388 | ₩27,611 | ₩27,611 | -6.05% | 3.7만 |
|---|
| 2026.04.16 | ₩25,547 | ₩30,056 | ₩25,547 | ₩30,056 | +17.65% | 3.6만 |
|---|
| 2026.04.15 | ₩27,077 | ₩28,025 | ₩26,315 | ₩27,464 | +1.43% | 1.2만 |
|---|
| 2026.04.14 | ₩23,951 | ₩26,569 | ₩23,142 | ₩26,569 | +10.93% | 2.3만 |
|---|
| 2026.04.13 | ₩21,346 | ₩24,953 | ₩20,905 | ₩23,951 | +12.20% | 5.3만 |
|---|
| 2026.04.10 | ₩21,707 | ₩21,707 | ₩20,839 | ₩21,166 | -2.49% | 1.2만 |
|---|
| 2026.04.09 | ₩22,148 | ₩22,695 | ₩21,580 | ₩21,707 | -1.99% | 1.4만 |
|---|
| 2026.04.08 | ₩22,402 | ₩22,582 | ₩21,112 | ₩21,694 | -3.16% | 1.2만 |
|---|
| 2026.04.07 | ₩21,774 | ₩22,842 | ₩21,173 | ₩21,493 | -1.29% | 7.3천 |
|---|
| 2026.04.06 | ₩22,121 | ₩22,789 | ₩21,410 | ₩21,774 | -1.57% | 1.5만 |
|---|
| 2026.04.02 | ₩22,428 | ₩22,776 | ₩21,640 | ₩21,640 | -3.51% | 5.6만 |
|---|
| 2026.04.01 | ₩21,827 | ₩23,195 | ₩21,694 | ₩21,774 | -0.24% | 5.4만 |
|---|
| 2026.03.31 | ₩21,507 | ₩22,295 | ₩21,507 | ₩21,547 | +0.19% | 2.6만 |
|---|
| 2026.03.30 | ₩21,854 | ₩21,854 | ₩21,086 | ₩21,373 | -2.20% | 3.7만 |
|---|
| 2026.03.27 | ₩25,127 | ₩25,127 | ₩21,587 | ₩21,854 | -13.02% | 3.2만 |
|---|
| 2026.03.26 | ₩26,716 | ₩26,716 | ₩24,712 | ₩24,712 | -7.50% | 11.9만 |
|---|
| 2026.03.25 | ₩26,516 | ₩27,384 | ₩26,235 | ₩27,384 | +3.27% | 13.5만 |
|---|
| 2026.03.24 | ₩25,380 | ₩30,056 | ₩24,712 | ₩26,462 | +4.26% | 3.4만 |
|---|
| 2026.03.23 | ₩24,726 | ₩25,107 | ₩24,712 | ₩24,806 | +0.32% | 1.1만 |
|---|
| 2026.03.20 | ₩24,045 | ₩25,901 | ₩24,045 | ₩25,541 | +6.22% | 1.6만 |
|---|
| 2026.03.19 | ₩24,045 | ₩24,799 | ₩24,045 | ₩24,111 | +0.28% | 7.8천 |
|---|
| 2026.03.18 | ₩24,298 | ₩25,127 | ₩24,278 | ₩24,873 | +2.36% | 1.1만 |
|---|
| 2026.03.17 | ₩22,508 | ₩24,940 | ₩22,442 | ₩24,779 | +10.09% | 2.5만 |
|---|
| 2026.03.16 | ₩22,629 | ₩23,964 | ₩20,571 | ₩22,695 | +0.30% | 4.2만 |
|---|
| 2026.03.13 | ₩30,096 | ₩30,096 | ₩20,972 | ₩21,386 | -28.94% | 4.8만 |
|---|
| 2026.03.12 | ₩30,523 | ₩31,022 | ₩30,523 | ₩30,523 | 0.00% | 3.9천 |
|---|
| 2026.03.11 | ₩31,725 | ₩31,725 | ₩30,871 | ₩31,338 | -1.22% | 1.3만 |
|---|
| 2026.03.10 | ₩30,029 | ₩31,632 | ₩30,029 | ₩31,351 | +4.40% | 1.1만 |
|---|
| 2026.03.09 | ₩29,081 | ₩30,710 | ₩29,081 | ₩30,029 | +3.26% | 6.7천 |
|---|
| 2026.03.06 | ₩29,481 | ₩31,806 | ₩29,055 | ₩29,722 | +0.82% | 9만 |
|---|
| 2026.03.05 | ₩29,388 | ₩31,525 | ₩27,157 | ₩30,510 | +3.82% | 3.4만 |
|---|
| 2026.03.04 | ₩30,991 | ₩30,991 | ₩29,134 | ₩29,361 | -5.26% | 1.5만 |
|---|
| 2026.03.03 | ₩33,876 | ₩33,876 | ₩31,392 | ₩31,445 | -7.18% | 3천 |
|---|
| 2026.03.02 | ₩33,248 | ₩35,172 | ₩33,248 | ₩34,250 | +3.01% | 9.4천 |
|---|
| 2026.02.27 | ₩31,846 | ₩35,185 | ₩31,806 | ₩34,504 | +8.35% | 1.4만 |
|---|
| 2026.02.26 | ₩32,126 | ₩33,529 | ₩31,044 | ₩31,872 | -0.79% | 5.1만 |
|---|
| 2026.02.25 | ₩36,200 | ₩36,200 | ₩31,946 | ₩32,153 | -11.18% | 4.9만 |
|---|
| 2026.02.24 | ₩38,097 | ₩38,485 | ₩36,054 | ₩36,908 | -3.12% | 2.9만 |
|---|
| 2026.02.23 | ₩37,536 | ₩39,584 | ₩37,536 | ₩38,471 | +2.49% | 1.5만 |
|---|
| 2026.02.20 | ₩33,863 | ₩39,259 | ₩32,193 | ₩38,752 | +14.44% | 2.6만 |
|---|
| 2026.02.19 | ₩40,061 | ₩40,061 | ₩39,967 | ₩39,967 | -0.23% | 800 |
|---|
| 2026.02.18 | ₩40,061 | ₩40,061 | ₩40,061 | ₩40,061 | 0.00% | 5.1천 |
|---|
| 2026.02.17 | ₩38,805 | ₩40,061 | ₩37,777 | ₩39,473 | +1.72% | 1.9만 |
|---|
| 2026.02.13 | ₩38,919 | ₩38,919 | ₩38,919 | ₩38,919 | 0.00% | 1.4만 |
|---|
| 2026.02.12 | ₩38,685 | ₩40,729 | ₩37,970 | ₩40,435 | +4.52% | 2.9만 |
|---|
| 2026.02.11 | ₩41,410 | ₩41,423 | ₩37,774 | ₩38,578 | -6.84% | 7.3천 |
|---|
| 2026.02.10 | ₩42,733 | ₩42,733 | ₩41,410 | ₩41,410 | -3.09% | 2.9천 |
|---|
| 2026.02.09 | ₩45,765 | ₩45,765 | ₩40,996 | ₩40,996 | -10.42% | 9.3천 |
|---|
| 2026.02.06 | ₩39,620 | ₩45,418 | ₩39,620 | ₩45,418 | +14.63% | 1.1만 |
|---|
| 2026.02.05 | ₩41,918 | ₩43,414 | ₩39,400 | ₩40,903 | -2.42% | 2만 |
|---|
| 2026.02.04 | ₩45,084 | ₩48,296 | ₩41,410 | ₩44,068 | -2.25% | 1.3만 |
|---|
| 2026.02.03 | ₩51,135 | ₩51,135 | ₩44,456 | ₩44,883 | -12.23% | 1.4만 |
|---|
| 2026.02.02 | ₩46,085 | ₩54,882 | ₩44,816 | ₩52,805 | +14.58% | 1.6만 |
|---|
| 2026.01.30 | ₩44,710 | ₩46,419 | ₩44,710 | ₩45,498 | +1.76% | 6.1천 |
|---|
| 2026.01.29 | ₩47,208 | ₩47,208 | ₩43,748 | ₩44,803 | -5.09% | 1.2만 |
|---|
| 2026.01.28 | ₩47,969 | ₩51,162 | ₩46,954 | ₩47,234 | -1.53% | 1만 |
|---|
| 2026.01.27 | ₩48,436 | ₩48,436 | ₩46,753 | ₩47,755 | -1.41% | 1만 |
|---|
| 2026.01.26 | ₩46,834 | ₩50,413 | ₩46,834 | ₩47,274 | +0.94% | 9.6천 |
|---|
| 2026.01.23 | ₩52,925 | ₩52,925 | ₩46,085 | ₩46,847 | -11.48% | 3.1만 |
|---|
| 2026.01.22 | ₩40,021 | ₩55,730 | ₩40,021 | ₩54,848 | +37.05% | 11.1만 |
|---|
| 2026.01.21 | ₩40,475 | ₩42,109 | ₩39,914 | ₩41,490 | +2.51% | 1.9만 |
|---|
| 2026.01.20 | ₩43,280 | ₩43,280 | ₩40,221 | ₩40,769 | -5.80% | 1.1만 |
|---|
| 2026.01.16 | ₩44,656 | ₩44,656 | ₩39,633 | ₩42,759 | -4.25% | 2.7만 |
|---|
| 2026.01.15 | ₩38,738 | ₩46,473 | ₩38,738 | ₩44,509 | +14.90% | 10.1만 |
|---|
| 2026.01.14 | ₩32,327 | ₩40,048 | ₩32,220 | ₩38,097 | +17.85% | 5.4만 |
|---|
| 2026.01.13 | ₩32,661 | ₩32,661 | ₩31,659 | ₩32,153 | -1.55% | 4.7천 |
|---|
| 2026.01.12 | ₩31,979 | ₩32,520 | ₩31,258 | ₩31,321 | -2.06% | 7.9천 |
|---|
| 2026.01.09 | ₩31,392 | ₩31,832 | ₩30,390 | ₩31,124 | -0.85% | 1.8만 |
|---|
| 2026.01.08 | ₩30,056 | ₩31,418 | ₩27,420 | ₩31,258 | +4.00% | 2.3만 |
|---|
| 2026.01.07 | ₩26,903 | ₩30,590 | ₩26,903 | ₩29,869 | +11.02% | 2.5만 |
|---|
| 2026.01.06 | ₩32,861 | ₩33,288 | ₩25,514 | ₩26,115 | -20.53% | 9.5만 |
|---|
| 2026.01.05 | ₩26,583 | ₩32,701 | ₩26,583 | ₩32,701 | +23.02% | 5.7만 |
|---|
| 2026.01.02 | ₩26,810 | ₩27,371 | ₩26,169 | ₩26,289 | -1.94% | 3.2만 |
|---|
| 2025.12.31 | ₩27,558 | ₩28,052 | ₩26,903 | ₩26,917 | -2.33% | 1.2만 |
|---|
| 2025.12.30 | ₩27,504 | ₩28,139 | ₩26,816 | ₩27,550 | +0.17% | 1.9만 |
|---|
| 2025.12.29 | ₩27,638 | ₩28,025 | ₩27,064 | ₩27,491 | -0.53% | 1.8만 |
|---|
| 2025.12.26 | ₩27,438 | ₩28,813 | ₩26,376 | ₩28,286 | +3.09% | 1.8만 |
|---|
| 2025.12.24 | ₩28,506 | ₩28,506 | ₩26,035 | ₩28,333 | -0.61% | 1.8만 |
|---|
| 2025.12.23 | ₩31,899 | ₩32,300 | ₩26,596 | ₩29,081 | -8.84% | 5.4만 |
|---|
| 2025.12.22 | ₩29,388 | ₩31,245 | ₩28,179 | ₩31,245 | +6.32% | 6.4만 |
|---|
| 2025.12.19 | ₩28,626 | ₩30,684 | ₩27,985 | ₩28,987 | +1.26% | 9.6만 |
|---|
| 2025.12.18 | ₩26,543 | ₩28,239 | ₩26,382 | ₩27,424 | +3.32% | 3.5만 |
|---|
| 2025.12.17 | ₩25,220 | ₩26,529 | ₩24,485 | ₩26,022 | +3.18% | 7.2만 |
|---|
| 2025.12.16 | ₩21,640 | ₩25,213 | ₩21,640 | ₩25,033 | +15.68% | 22.7만 |
|---|
| 2025.12.15 | ₩21,052 | ₩22,709 | ₩21,039 | ₩21,052 | 0.00% | 5.8만 |
|---|
| 2025.12.12 | ₩22,602 | ₩23,176 | ₩20,986 | ₩21,039 | -6.91% | 9.1만 |
|---|
| 2025.12.11 | ₩22,669 | ₩24,606 | ₩22,669 | ₩22,776 | +0.47% | 3.6만 |
|---|
| 2025.12.10 | ₩21,320 | ₩23,029 | ₩21,239 | ₩22,749 | +6.70% | 1.6만 |
|---|
| 2025.12.09 | ₩24,045 | ₩24,111 | ₩20,892 | ₩20,999 | -12.67% | 6만 |
|---|
| 2025.12.08 | ₩25,380 | ₩26,354 | ₩24,085 | ₩24,312 | -4.21% | 5.6만 |
|---|
| 2025.12.05 | ₩27,491 | ₩28,279 | ₩26,050 | ₩26,716 | -2.82% | 4.3만 |
|---|
| 2025.12.04 | ₩30,911 | ₩31,512 | ₩26,746 | ₩27,451 | -11.19% | 11.5만 |
|---|
| 2025.12.03 | ₩29,388 | ₩31,378 | ₩29,281 | ₩30,390 | +3.41% | 7.5만 |
|---|
| 2025.12.02 | ₩25,380 | ₩29,161 | ₩25,380 | ₩29,000 | +14.26% | 7만 |
|---|
| 2025.12.01 | ₩28,853 | ₩30,617 | ₩23,590 | ₩25,367 | -12.08% | 8만 |
|---|
| 2025.11.28 | ₩28,186 | ₩30,056 | ₩26,716 | ₩28,840 | +2.32% | 2.3만 |
|---|
| 2025.11.26 | ₩26,703 | ₩31,329 | ₩26,703 | ₩28,506 | +6.75% | 6.4만 |
|---|
| 2025.11.25 | ₩22,442 | ₩26,048 | ₩22,442 | ₩25,982 | +15.77% | 9.3만 |
|---|
| 2025.11.24 | ₩19,369 | ₩22,575 | ₩19,369 | ₩22,174 | +14.48% | 14.2만 |
|---|
| 2025.11.21 | ₩20,758 | ₩21,239 | ₩18,715 | ₩19,035 | -8.30% | 6.8만 |
|---|
| 2025.11.20 | ₩22,709 | ₩24,726 | ₩19,652 | ₩20,749 | -8.63% | 7.3만 |
|---|
| 2025.11.19 | ₩19,142 | ₩21,413 | ₩18,835 | ₩21,413 | +11.86% | 2.5만 |
|---|
| 2025.11.18 | ₩20,037 | ₩20,037 | ₩18,741 | ₩19,115 | -4.60% | 1.2만 |
|---|
| 2025.11.17 | ₩17,098 | ₩21,747 | ₩16,497 | ₩20,411 | +19.37% | 17.3만 |
|---|
| 2025.11.14 | ₩15,121 | ₩16,364 | ₩14,910 | ₩15,682 | +3.71% | 7.6만 |
|---|
| 2025.11.13 | ₩15,803 | ₩16,350 | ₩14,934 | ₩15,121 | -4.31% | 1.7만 |
|---|
| 2025.11.12 | ₩16,070 | ₩16,416 | ₩15,776 | ₩16,310 | +1.50% | 1.7만 |
|---|
| 2025.11.11 | ₩16,604 | ₩16,905 | ₩15,629 | ₩15,950 | -3.94% | 9.9천 |
|---|
| 2025.11.10 | ₩15,776 | ₩16,337 | ₩15,763 | ₩16,284 | +3.22% | 9.2천 |
|---|
| 2025.11.07 | ₩16,390 | ₩16,390 | ₩15,455 | ₩15,749 | -3.91% | 1.3만 |
|---|
| 2025.11.06 | ₩16,444 | ₩16,698 | ₩16,364 | ₩16,364 | -0.49% | 9.7천 |
|---|
| 2025.11.05 | ₩14,974 | ₩16,982 | ₩14,974 | ₩16,297 | +8.83% | 11.4만 |
|---|
| 2025.11.04 | ₩16,324 | ₩16,324 | ₩14,988 | ₩15,108 | -7.45% | 2.2만 |
|---|
| 2025.11.03 | ₩17,325 | ₩18,554 | ₩16,270 | ₩16,377 | -5.47% | 4.7만 |
|---|
| 2025.10.31 | ₩16,457 | ₩18,274 | ₩16,457 | ₩17,980 | +9.25% | 2.4만 |
|---|
| 2025.10.30 | ₩16,631 | ₩17,085 | ₩16,030 | ₩16,551 | -0.48% | 1.3만 |
|---|
| 2025.10.29 | ₩16,390 | ₩17,619 | ₩16,377 | ₩16,731 | +2.08% | 4만 |
|---|
| 2025.10.28 | ₩16,297 | ₩16,671 | ₩16,016 | ₩16,377 | +0.49% | 2.9만 |
|---|
| 2025.10.27 | ₩17,379 | ₩18,020 | ₩15,629 | ₩15,629 | -10.07% | 4.1만 |
|---|
| 2025.10.24 | ₩14,654 | ₩17,886 | ₩14,387 | ₩17,439 | +19.01% | 8.1만 |
|---|
| 2025.10.23 | ₩13,737 | ₩14,534 | ₩13,518 | ₩14,026 | +2.10% | 5.1만 |
|---|
| 2025.10.22 | ₩13,723 | ₩13,919 | ₩13,358 | ₩13,839 | +0.85% | 3.6만 |
|---|
| 2025.10.21 | ₩12,370 | ₩14,053 | ₩12,356 | ₩13,558 | +9.61% | 9.3만 |
|---|
| 2025.10.20 | ₩10,740 | ₩11,622 | ₩10,686 | ₩11,622 | +8.21% | 2만 |
|---|
| 2025.10.17 | ₩10,686 | ₩10,793 | ₩10,686 | ₩10,740 | +0.50% | 1만 |
|---|
| 2025.10.16 | ₩10,887 | ₩11,061 | ₩10,713 | ₩10,727 | -1.47% | 8.1천 |
|---|
| 2025.10.15 | ₩11,341 | ₩11,515 | ₩10,807 | ₩10,807 | -4.71% | 9.4천 |
|---|
| 2025.10.14 | ₩11,234 | ₩11,341 | ₩10,954 | ₩11,341 | +0.95% | 7.5천 |
|---|
| 2025.10.13 | ₩10,947 | ₩11,475 | ₩10,927 | ₩11,475 | +4.82% | 1.3만 |
|---|
| 2025.10.10 | ₩11,688 | ₩11,688 | ₩11,087 | ₩11,167 | -4.46% | 1.1만 |
|---|