시장 데이터를 불러오는 중
전체 종목
바이오래드 래보라토리스 Class A 과거 주가
Bio-Rad Laboratories, Inc. Class A Common Stock · BIO · NYSE
주요 사업 분야는 연구실용 분석·측정 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Bio-Rad Laboratories, Inc. Class A Common Stock · BIO · NYSE
주요 사업 분야는 연구실용 분석·측정 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩488,196 | ₩494,025 | ₩484,176 | ₩490,662 | +0.51% | 13.9만 |
| 2026.10.08 | ₩498,474 | ₩499,278 | ₩474,327 | ₩482,943 | -3.12% | 31.2만 |
| 2026.10.07 | ₩500,042 | ₩501,972 | ₩487,740 | ₩493,020 | -1.40% | 25.2만 |
| 2026.10.06 | ₩513,737 | ₩522,608 | ₩492,444 | ₩494,240 | -3.80% | 16.2만 |
| 2026.10.05 | ₩493,221 | ₩511,593 | ₩487,714 | ₩508,966 | +3.19% | 27.9만 |
| 2026.10.02 | ₩478,762 | ₩495,003 | ₩478,762 | ₩494,655 | +3.32% | 22.4만 |
| 2026.10.01 | ₩500,993 | ₩508,765 | ₩473,429 | ₩476,471 | -4.89% | 26.5만 |
| 2026.09.30 | ₩506,005 | ₩510,387 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩506,139 |
| +0.03% |
| 22.9만 |
| 2026.09.29 | ₩506,166 | ₩511,298 | ₩502,226 | ₩508,605 | +0.48% | 26.2만 |
|---|
| 2026.09.28 | ₩505,161 | ₩514,501 | ₩500,069 | ₩506,112 | +0.19% | 27.3만 |
|---|
| 2026.09.25 | ₩514,755 | ₩518,588 | ₩504,424 | ₩510,548 | -0.82% | 25.4만 |
|---|
| 2026.09.24 | ₩506,166 | ₩521,777 | ₩504,089 | ₩519,311 | +2.60% | 37.4만 |
|---|
| 2026.09.23 | ₩508,229 | ₩513,027 | ₩502,199 | ₩507,707 | -0.10% | 17.7만 |
|---|
| 2026.09.22 | ₩505,898 | ₩513,563 | ₩501,181 | ₩508,631 | +0.54% | 37.5만 |
|---|
| 2026.09.21 | ₩511,325 | ₩511,325 | ₩500,457 | ₩505,630 | -1.11% | 31.2만 |
|---|
| 2026.09.18 | ₩513,295 | ₩513,295 | ₩502,253 | ₩504,397 | -1.73% | 32.4만 |
|---|
| 2026.09.17 | ₩514,876 | ₩516,859 | ₩506,112 | ₩512,437 | -0.47% | 20.5만 |
|---|
| 2026.09.16 | ₩506,863 | ₩516,350 | ₩502,508 | ₩507,908 | +0.21% | 26.2만 |
|---|
| 2026.09.15 | ₩490,890 | ₩510,427 | ₩490,823 | ₩506,528 | +3.19% | 51.9만 |
|---|
| 2026.09.14 | ₩489,992 | ₩496,504 | ₩489,992 | ₩493,864 | +0.79% | 29.3만 |
|---|
| 2026.09.11 | ₩496,410 | ₩500,779 | ₩494,052 | ₩494,896 | -0.31% | 34.5만 |
|---|
| 2026.09.10 | ₩509,100 | ₩511,901 | ₩493,878 | ₩494,132 | -2.94% | 33.4만 |
|---|
| 2026.09.09 | ₩509,208 | ₩509,288 | ₩500,283 | ₩505,147 | -0.80% | 17.7만 |
|---|
| 2026.09.08 | ₩523,586 | ₩523,586 | ₩508,524 | ₩509,368 | -2.72% | 13.9만 |
|---|
| 2026.09.04 | ₩510,333 | ₩518,293 | ₩504,116 | ₩517,395 | +1.38% | 11.3만 |
|---|
| 2026.09.03 | ₩522,608 | ₩528,356 | ₩510,628 | ₩519,794 | -0.54% | 14.8만 |
|---|
| 2026.09.02 | ₩510,038 | ₩522,380 | ₩509,516 | ₩520,611 | +2.07% | 28.5만 |
|---|
| 2026.09.01 | ₩519,767 | ₩519,767 | ₩509,569 | ₩510,494 | -1.78% | 25.6만 |
|---|
| 2026.08.31 | ₩527,767 | ₩527,995 | ₩512,062 | ₩517,409 | -1.96% | 30.1만 |
|---|
| 2026.08.28 | ₩523,707 | ₩525,676 | ₩512,022 | ₩519,526 | -0.80% | 20.7만 |
|---|
| 2026.08.27 | ₩521,308 | ₩530,956 | ₩518,172 | ₩522,527 | +0.23% | 24.6만 |
|---|
| 2026.08.26 | ₩526,762 | ₩526,762 | ₩516,578 | ₩520,785 | -1.13% | 22.2만 |
|---|
| 2026.08.25 | ₩514,568 | ₩523,720 | ₩506,260 | ₩523,063 | +1.65% | 29.6만 |
|---|
| 2026.08.24 | ₩514,688 | ₩514,688 | ₩500,363 | ₩511,566 | -0.61% | 30만 |
|---|
| 2026.08.21 | ₩516,980 | ₩517,141 | ₩500,457 | ₩509,248 | -1.50% | 34.1만 |
|---|
| 2026.08.20 | ₩482,796 | ₩510,159 | ₩482,742 | ₩504,464 | +4.49% | 33.8만 |
|---|
| 2026.08.19 | ₩478,240 | ₩493,060 | ₩472,625 | ₩488,116 | +2.07% | 25.8만 |
|---|
| 2026.08.18 | ₩477,275 | ₩477,704 | ₩471,419 | ₩472,612 | -0.98% | 21.1만 |
|---|
| 2026.08.17 | ₩481,456 | ₩481,456 | ₩474,179 | ₩476,015 | -1.13% | 21.4만 |
|---|
| 2026.08.14 | ₩483,828 | ₩485,744 | ₩475,801 | ₩477,396 | -1.33% | 17.4만 |
|---|
| 2026.08.13 | ₩487,767 | ₩489,107 | ₩471,848 | ₩484,002 | -0.77% | 20.8만 |
|---|
| 2026.08.12 | ₩473,107 | ₩485,650 | ₩470,347 | ₩485,194 | +2.55% | 23.4만 |
|---|
| 2026.08.11 | ₩468,163 | ₩480,652 | ₩468,163 | ₩477,382 | +1.97% | 25.2만 |
|---|
| 2026.08.10 | ₩469,664 | ₩476,846 | ₩466,139 | ₩475,091 | +1.16% | 22.1만 |
|---|
| 2026.08.07 | ₩454,508 | ₩473,469 | ₩454,508 | ₩472,317 | +3.92% | 26.7만 |
|---|
| 2026.08.06 | ₩462,374 | ₩462,374 | ₩450,367 | ₩458,863 | -0.76% | 30.5만 |
|---|
| 2026.08.05 | ₩455,607 | ₩472,531 | ₩441,671 | ₩466,139 | +2.31% | 52.2만 |
|---|
| 2026.08.04 | ₩450,944 | ₩453,490 | ₩435,922 | ₩446,066 | -1.08% | 27.4만 |
|---|
| 2026.08.03 | ₩435,480 | ₩449,617 | ₩428,123 | ₩448,518 | +2.99% | 29.6만 |
|---|
| 2026.07.31 | ₩441,537 | ₩441,537 | ₩427,212 | ₩436,150 | -1.22% | 19만 |
|---|
| 2026.07.30 | ₩436,351 | ₩440,223 | ₩426,863 | ₩437,811 | +0.33% | 19.5만 |
|---|
| 2026.07.29 | ₩444,123 | ₩452,887 | ₩437,128 | ₩438,522 | -1.26% | 36.2만 |
|---|
| 2026.07.28 | ₩428,820 | ₩448,384 | ₩428,820 | ₩443,547 | +3.43% | 59.2만 |
|---|
| 2026.07.27 | ₩420,029 | ₩429,262 | ₩418,475 | ₩423,996 | +0.94% | 34.9만 |
|---|
| 2026.07.24 | ₩424,090 | ₩424,961 | ₩417,631 | ₩421,383 | -0.64% | 35.6만 |
|---|
| 2026.07.23 | ₩413,356 | ₩427,064 | ₩413,356 | ₩423,956 | +2.56% | 35.3만 |
|---|
| 2026.07.22 | ₩403,346 | ₩411,520 | ₩400,318 | ₩409,993 | +1.65% | 27.5만 |
|---|
| 2026.07.21 | ₩389,276 | ₩405,932 | ₩382,428 | ₩404,284 | +3.86% | 30.3만 |
|---|
| 2026.07.20 | ₩404,297 | ₩412,043 | ₩402,220 | ₩404,552 | +0.06% | 45.4만 |
|---|
| 2026.07.17 | ₩400,505 | ₩409,617 | ₩398,066 | ₩407,848 | +1.83% | 28.7만 |
|---|
| 2026.07.16 | ₩396,552 | ₩404,860 | ₩396,552 | ₩403,319 | +1.71% | 23.8만 |
|---|
| 2026.07.15 | ₩401,658 | ₩404,297 | ₩395,065 | ₩396,284 | -1.34% | 25.1만 |
|---|
| 2026.07.14 | ₩394,529 | ₩401,832 | ₩394,529 | ₩399,782 | +1.33% | 22.8만 |
|---|
| 2026.07.13 | ₩395,534 | ₩400,867 | ₩392,251 | ₩398,763 | +0.82% | 34만 |
|---|
| 2026.07.10 | ₩402,006 | ₩404,900 | ₩396,592 | ₩396,793 | -1.30% | 20.5만 |
|---|
| 2026.07.09 | ₩380,874 | ₩399,594 | ₩380,874 | ₩398,361 | +4.59% | 22.6만 |
|---|
| 2026.07.08 | ₩387,520 | ₩389,276 | ₩377,604 | ₩380,378 | -1.84% | 25.3만 |
|---|
| 2026.07.07 | ₩399,822 | ₩400,197 | ₩388,606 | ₩391,956 | -1.97% | 29.4만 |
|---|
| 2026.07.06 | ₩400,425 | ₩400,425 | ₩389,852 | ₩395,507 | -1.23% | 27.1만 |
|---|
| 2026.07.02 | ₩399,326 | ₩405,423 | ₩396,432 | ₩397,798 | -0.38% | 34.5만 |
|---|
| 2026.07.01 | ₩392,773 | ₩401,390 | ₩392,706 | ₩398,107 | +1.36% | 20.4만 |
|---|
| 2026.06.30 | ₩397,705 | ₩401,095 | ₩385,845 | ₩393,443 | -1.07% | 23.7만 |
|---|
| 2026.06.29 | ₩402,006 | ₩403,708 | ₩394,060 | ₩395,708 | -1.57% | 32.9만 |
|---|
| 2026.06.26 | ₩397,718 | ₩408,706 | ₩393,242 | ₩403,065 | +1.34% | 48.2만 |
|---|
| 2026.06.25 | ₩380,566 | ₩404,364 | ₩376,251 | ₩399,715 | +5.03% | 59.2만 |
|---|
| 2026.06.24 | ₩366,294 | ₩380,606 | ₩361,805 | ₩375,273 | +2.45% | 32.2만 |
|---|
| 2026.06.23 | ₩377,376 | ₩380,244 | ₩362,181 | ₩362,234 | -4.01% | 64.5만 |
|---|
| 2026.06.22 | ₩376,747 | ₩377,792 | ₩370,529 | ₩376,693 | -0.01% | 23.7만 |
|---|
| 2026.06.18 | ₩381,383 | ₩382,911 | ₩375,849 | ₩378,475 | -0.76% | 40.3만 |
|---|
| 2026.06.17 | ₩386,971 | ₩392,773 | ₩378,810 | ₩381,464 | -1.42% | 20.7만 |
|---|
| 2026.06.16 | ₩389,477 | ₩394,542 | ₩387,185 | ₩388,539 | -0.24% | 26.7만 |
|---|
| 2026.06.15 | ₩386,958 | ₩391,969 | ₩381,946 | ₩387,641 | +0.18% | 22.7만 |
|---|
| 2026.06.12 | ₩393,390 | ₩393,738 | ₩381,330 | ₩383,165 | -2.60% | 18.4만 |
|---|
| 2026.06.11 | ₩391,835 | ₩398,160 | ₩385,564 | ₩391,875 | +0.01% | 37.1만 |
|---|
| 2026.06.10 | ₩396,753 | ₩400,103 | ₩388,887 | ₩389,959 | -1.71% | 37.1만 |
|---|
| 2026.06.09 | ₩394,368 | ₩399,219 | ₩389,075 | ₩398,214 | +0.98% | 43.7만 |
|---|
| 2026.06.08 | ₩397,316 | ₩399,688 | ₩390,107 | ₩390,361 | -1.75% | 43.1만 |
|---|
| 2026.06.05 | ₩409,832 | ₩411,855 | ₩390,482 | ₩394,395 | -3.77% | 34.7만 |
|---|
| 2026.06.04 | ₩413,611 | ₩418,448 | ₩409,416 | ₩412,016 | -0.39% | 27.9만 |
|---|
| 2026.06.03 | ₩406,790 | ₩411,091 | ₩399,179 | ₩408,478 | +0.42% | 32.8만 |
|---|
| 2026.06.02 | ₩403,333 | ₩413,570 | ₩401,443 | ₩410,220 | +1.71% | 40.5만 |
|---|
| 2026.06.01 | ₩416,880 | ₩416,880 | ₩408,492 | ₩409,322 | -1.81% | 44.2만 |
|---|
| 2026.05.29 | ₩427,225 | ₩428,136 | ₩416,505 | ₩418,729 | -1.99% | 52.2만 |
|---|
| 2026.05.28 | ₩411,721 | ₩428,619 | ₩409,041 | ₩426,421 | +3.57% | 65.2만 |
|---|
| 2026.05.27 | ₩400,666 | ₩409,792 | ₩398,656 | ₩409,095 | +2.10% | 57.4만 |
|---|
| 2026.05.26 | ₩384,934 | ₩398,777 | ₩380,927 | ₩397,852 | +3.36% | 45.5만 |
|---|
| 2026.05.22 | ₩385,242 | ₩390,576 | ₩383,514 | ₩385,577 | +0.09% | 27.3만 |
|---|
| 2026.05.21 | ₩382,938 | ₩389,356 | ₩377,698 | ₩384,237 | +0.34% | 23.1만 |
|---|
| 2026.05.20 | ₩378,663 | ₩386,676 | ₩368,613 | ₩385,738 | +1.87% | 55.1만 |
|---|
| 2026.05.19 | ₩377,644 | ₩381,879 | ₩367,608 | ₩376,613 | -0.27% | 67.8만 |
|---|
| 2026.05.18 | ₩368,130 | ₩380,070 | ₩358,898 | ₩377,644 | +2.58% | 126.4만 |
|---|
| 2026.05.15 | ₩332,941 | ₩335,139 | ₩325,343 | ₩331,695 | -0.37% | 37.5만 |
|---|
| 2026.05.14 | ₩326,549 | ₩334,134 | ₩326,201 | ₩330,007 | +1.06% | 40.4만 |
|---|
| 2026.05.13 | ₩320,667 | ₩329,618 | ₩317,223 | ₩326,308 | +1.76% | 42.6만 |
|---|
| 2026.05.12 | ₩328,345 | ₩329,913 | ₩322,570 | ₩323,896 | -1.35% | 27.8만 |
|---|
| 2026.05.11 | ₩340,834 | ₩340,834 | ₩325,116 | ₩326,683 | -4.15% | 43.1만 |
|---|
| 2026.05.08 | ₩343,595 | ₩346,811 | ₩336,774 | ₩340,794 | -0.82% | 23.1만 |
|---|
| 2026.05.07 | ₩349,062 | ₩352,197 | ₩341,611 | ₩344,814 | -1.22% | 26.9만 |
|---|
| 2026.05.06 | ₩349,035 | ₩353,846 | ₩346,529 | ₩347,092 | -0.56% | 49.9만 |
|---|
| 2026.05.05 | ₩348,231 | ₩352,519 | ₩337,404 | ₩344,546 | -1.06% | 52.1만 |
|---|
| 2026.05.04 | ₩342,844 | ₩351,702 | ₩341,920 | ₩345,538 | +0.79% | 62.4만 |
|---|
| 2026.05.01 | ₩350,375 | ₩354,167 | ₩324,660 | ₩343,782 | -1.88% | 99.8만 |
|---|
| 2026.04.30 | ₩372,432 | ₩377,845 | ₩366,026 | ₩375,366 | +0.79% | 65만 |
|---|
| 2026.04.29 | ₩373,464 | ₩379,922 | ₩366,442 | ₩368,706 | -1.27% | 29.3만 |
|---|
| 2026.04.28 | ₩385,242 | ₩386,623 | ₩370,730 | ₩374,321 | -2.83% | 33.9만 |
|---|
| 2026.04.27 | ₩385,658 | ₩394,033 | ₩381,437 | ₩384,974 | -0.18% | 22.3만 |
|---|
| 2026.04.24 | ₩377,363 | ₩386,582 | ₩375,675 | ₩385,711 | +2.21% | 21.9만 |
|---|
| 2026.04.23 | ₩395,065 | ₩395,065 | ₩368,371 | ₩377,108 | -4.55% | 42.4만 |
|---|
| 2026.04.22 | ₩412,056 | ₩413,235 | ₩399,621 | ₩403,051 | -2.19% | 23.3만 |
|---|
| 2026.04.21 | ₩408,773 | ₩419,225 | ₩404,083 | ₩409,604 | +0.20% | 22.8만 |
|---|
| 2026.04.20 | ₩398,602 | ₩408,170 | ₩396,619 | ₩406,482 | +1.98% | 17.2만 |
|---|
| 2026.04.17 | ₩395,212 | ₩405,115 | ₩391,540 | ₩400,693 | +1.39% | 18.7만 |
|---|
| 2026.04.16 | ₩394,877 | ₩394,890 | ₩388,204 | ₩390,066 | -1.22% | 28.7만 |
|---|
| 2026.04.15 | ₩393,604 | ₩398,656 | ₩391,487 | ₩396,592 | +0.76% | 20.9만 |
|---|
| 2026.04.14 | ₩387,976 | ₩394,917 | ₩387,976 | ₩391,594 | +0.93% | 20만 |
|---|
| 2026.04.13 | ₩373,638 | ₩387,936 | ₩373,638 | ₩386,154 | +3.35% | 21.4만 |
|---|
| 2026.04.10 | ₩372,861 | ₩374,576 | ₩369,041 | ₩374,201 | +0.36% | 27.7만 |
|---|
| 2026.04.09 | ₩373,249 | ₩376,505 | ₩365,879 | ₩371,856 | -0.37% | 29.4만 |
|---|
| 2026.04.08 | ₩382,402 | ₩386,891 | ₩376,425 | ₩376,747 | -1.48% | 38.9만 |
|---|
| 2026.04.07 | ₩364,767 | ₩374,187 | ₩362,301 | ₩372,526 | +2.13% | 21.9만 |
|---|
| 2026.04.06 | ₩374,629 | ₩376,251 | ₩370,274 | ₩373,665 | -0.26% | 27.3만 |
|---|
| 2026.04.02 | ₩368,921 | ₩381,169 | ₩367,273 | ₩375,192 | +1.70% | 25.4만 |
|---|
| 2026.04.01 | ₩375,715 | ₩379,078 | ₩372,338 | ₩373,008 | -0.72% | 17.7만 |
|---|
| 2026.03.31 | ₩366,763 | ₩376,010 | ₩362,944 | ₩373,531 | +1.85% | 19.6만 |
|---|
| 2026.03.30 | ₩360,144 | ₩365,490 | ₩355,963 | ₩362,288 | +0.60% | 59만 |
|---|
| 2026.03.27 | ₩370,529 | ₩370,529 | ₩354,073 | ₩355,641 | -4.02% | 34만 |
|---|
| 2026.03.26 | ₩365,129 | ₩372,284 | ₩365,129 | ₩370,556 | +1.49% | 43.7만 |
|---|
| 2026.03.25 | ₩367,058 | ₩370,033 | ₩360,599 | ₩366,629 | -0.12% | 25.2만 |
|---|
| 2026.03.24 | ₩350,134 | ₩366,884 | ₩349,196 | ₩364,646 | +4.14% | 54.4만 |
|---|
| 2026.03.23 | ₩360,063 | ₩362,556 | ₩353,296 | ₩355,105 | -1.38% | 36.1만 |
|---|
| 2026.03.20 | ₩358,362 | ₩358,764 | ₩351,152 | ₩354,422 | -1.10% | 46.2만 |
|---|
| 2026.03.19 | ₩356,767 | ₩362,703 | ₩352,747 | ₩355,105 | -0.47% | 35.7만 |
|---|
| 2026.03.18 | ₩356,807 | ₩363,011 | ₩356,807 | ₩359,112 | +0.65% | 28.7만 |
|---|
| 2026.03.17 | ₩354,315 | ₩365,021 | ₩353,470 | ₩361,109 | +1.92% | 25.8만 |
|---|
| 2026.03.16 | ₩355,869 | ₩358,884 | ₩346,998 | ₩350,067 | -1.63% | 21만 |
|---|
| 2026.03.13 | ₩355,373 | ₩361,805 | ₩350,254 | ₩352,157 | -0.90% | 16.2만 |
|---|
| 2026.03.12 | ₩357,826 | ₩361,872 | ₩347,816 | ₩350,844 | -1.95% | 36.4만 |
|---|
| 2026.03.11 | ₩357,008 | ₩362,837 | ₩355,869 | ₩361,658 | +1.30% | 20.7만 |
|---|
| 2026.03.10 | ₩363,480 | ₩363,574 | ₩355,588 | ₩358,924 | -1.25% | 19.9만 |
|---|
| 2026.03.09 | ₩359,393 | ₩364,539 | ₩354,998 | ₩363,735 | +1.21% | 31.5만 |
|---|
| 2026.03.06 | ₩369,792 | ₩369,792 | ₩358,522 | ₩361,604 | -2.21% | 27.7만 |
|---|
| 2026.03.05 | ₩376,291 | ₩387,011 | ₩373,397 | ₩373,906 | -0.63% | 29.2만 |
|---|
| 2026.03.04 | ₩378,087 | ₩382,911 | ₩375,152 | ₩381,477 | +0.90% | 27.3만 |
|---|
| 2026.03.03 | ₩367,380 | ₩377,309 | ₩366,737 | ₩375,460 | +2.20% | 27.1만 |
|---|
| 2026.03.02 | ₩369,055 | ₩378,314 | ₩366,576 | ₩374,656 | +1.52% | 30.3만 |
|---|
| 2026.02.27 | ₩364,579 | ₩375,902 | ₩364,097 | ₩373,115 | +2.34% | 37.7만 |
|---|
| 2026.02.26 | ₩363,065 | ₩369,457 | ₩359,125 | ₩368,787 | +1.58% | 26.4만 |
|---|
| 2026.02.25 | ₩368,760 | ₩369,671 | ₩358,884 | ₩361,336 | -2.01% | 25.3만 |
|---|
| 2026.02.24 | ₩359,474 | ₩369,832 | ₩358,884 | ₩360,063 | +0.16% | 24.2만 |
|---|
| 2026.02.23 | ₩360,814 | ₩363,186 | ₩357,960 | ₩359,460 | -0.38% | 28.2만 |
|---|
| 2026.02.20 | ₩361,805 | ₩365,276 | ₩358,656 | ₩363,547 | +0.48% | 25.7만 |
|---|
| 2026.02.19 | ₩360,398 | ₩365,316 | ₩355,186 | ₩364,351 | +1.10% | 25만 |
|---|
| 2026.02.18 | ₩354,140 | ₩364,271 | ₩353,109 | ₩362,703 | +2.42% | 34.2만 |
|---|
| 2026.02.17 | ₩343,045 | ₩359,822 | ₩341,156 | ₩355,011 | +3.49% | 50.5만 |
|---|
| 2026.02.13 | ₩336,345 | ₩365,544 | ₩336,345 | ₩343,796 | +2.22% | 106.1만 |
|---|
| 2026.02.12 | ₩391,956 | ₩397,102 | ₩378,770 | ₩391,849 | -0.03% | 42.7만 |
|---|
| 2026.02.11 | ₩398,281 | ₩400,612 | ₩391,152 | ₩393,550 | -1.19% | 22.7만 |
|---|
| 2026.02.10 | ₩399,031 | ₩403,976 | ₩394,743 | ₩401,952 | +0.73% | 18.9만 |
|---|
| 2026.02.09 | ₩399,554 | ₩400,813 | ₩385,376 | ₩395,172 | -1.10% | 25.6만 |
|---|
| 2026.02.06 | ₩404,230 | ₩411,909 | ₩399,795 | ₩404,016 | -0.05% | 20.2만 |
|---|
| 2026.02.05 | ₩408,478 | ₩411,936 | ₩399,447 | ₩401,390 | -1.74% | 16.7만 |
|---|
| 2026.02.04 | ₩403,252 | ₩411,011 | ₩400,532 | ₩409,912 | +1.65% | 27.7만 |
|---|
| 2026.02.03 | ₩399,514 | ₩419,976 | ₩397,249 | ₩400,639 | +0.28% | 36.7만 |
|---|
| 2026.02.02 | ₩387,413 | ₩399,205 | ₩387,413 | ₩398,562 | +2.88% | 15.9만 |
|---|
| 2026.01.30 | ₩389,798 | ₩396,324 | ₩387,520 | ₩393,564 | +0.97% | 17.3만 |
|---|
| 2026.01.29 | ₩400,304 | ₩401,014 | ₩385,202 | ₩395,185 | -1.28% | 34.7만 |
|---|
| 2026.01.28 | ₩398,683 | ₩405,477 | ₩395,065 | ₩401,725 | +0.76% | 29.1만 |
|---|
| 2026.01.27 | ₩396,592 | ₩402,797 | ₩396,592 | ₩398,937 | +0.59% | 13.8만 |
|---|
| 2026.01.26 | ₩396,097 | ₩404,110 | ₩394,180 | ₩401,041 | +1.25% | 23.3만 |
|---|
| 2026.01.23 | ₩406,696 | ₩413,490 | ₩393,885 | ₩397,410 | -2.28% | 22.8만 |
|---|
| 2026.01.22 | ₩419,574 | ₩423,044 | ₩407,594 | ₩409,001 | -2.52% | 30.2만 |
|---|
| 2026.01.21 | ₩420,404 | ₩424,291 | ₩413,289 | ₩417,470 | -0.70% | 45.8만 |
|---|
| 2026.01.20 | ₩413,195 | ₩422,441 | ₩410,743 | ₩419,105 | +1.43% | 13만 |
|---|
| 2026.01.16 | ₩432,585 | ₩432,585 | ₩420,056 | ₩420,136 | -2.88% | 15만 |
|---|
| 2026.01.15 | ₩427,212 | ₩433,255 | ₩422,106 | ₩431,567 | +1.02% | 23.6만 |
|---|
| 2026.01.14 | ₩429,919 | ₩436,753 | ₩424,250 | ₩426,461 | -0.80% | 23.1만 |
|---|
| 2026.01.13 | ₩433,483 | ₩440,277 | ₩424,210 | ₩431,714 | -0.41% | 18.4만 |
|---|
| 2026.01.12 | ₩436,578 | ₩436,578 | ₩428,686 | ₩432,826 | -0.86% | 19.8만 |
|---|
| 2026.01.09 | ₩430,629 | ₩437,423 | ₩426,368 | ₩433,925 | +0.77% | 19.1만 |
|---|
| 2026.01.08 | ₩430,307 | ₩435,171 | ₩420,605 | ₩427,574 | -0.64% | 22.4만 |
|---|
| 2026.01.07 | ₩436,592 | ₩438,053 | ₩429,101 | ₩434,287 | -0.53% | 20.1만 |
|---|
| 2026.01.06 | ₩434,086 | ₩439,862 | ₩428,806 | ₩436,177 | +0.48% | 37.4만 |
|---|
| 2026.01.05 | ₩405,021 | ₩432,304 | ₩405,021 | ₩431,942 | +6.65% | 26.3만 |
|---|
| 2026.01.02 | ₩406,321 | ₩411,802 | ₩402,569 | ₩409,068 | +0.68% | 13.7만 |
|---|
| 2025.12.31 | ₩409,792 | ₩410,019 | ₩402,354 | ₩406,013 | -0.92% | 10만 |
|---|
| 2025.12.30 | ₩403,708 | ₩408,706 | ₩402,435 | ₩408,050 | +1.08% | 9.7만 |
|---|
| 2025.12.29 | ₩407,205 | ₩409,537 | ₩403,440 | ₩407,004 | -0.05% | 14.9만 |
|---|
| 2025.12.26 | ₩405,302 | ₩407,929 | ₩402,636 | ₩407,205 | +0.47% | 9.4만 |
|---|
| 2025.12.24 | ₩403,346 | ₩405,651 | ₩400,371 | ₩404,351 | +0.25% | 7.6만 |
|---|
| 2025.12.23 | ₩407,647 | ₩407,647 | ₩400,465 | ₩403,386 | -1.05% | 15.7만 |
|---|
| 2025.12.22 | ₩404,713 | ₩411,480 | ₩400,398 | ₩408,505 | +0.94% | 19.4만 |
|---|
| 2025.12.19 | ₩401,979 | ₩405,530 | ₩395,319 | ₩404,056 | +0.52% | 42.6만 |
|---|
| 2025.12.18 | ₩407,192 | ₩412,431 | ₩400,626 | ₩401,818 | -1.32% | 16.4만 |
|---|
| 2025.12.17 | ₩403,400 | ₩408,586 | ₩400,318 | ₩403,721 | +0.08% | 18만 |
|---|
| 2025.12.16 | ₩412,860 | ₩415,125 | ₩399,353 | ₩404,713 | -1.97% | 17.3만 |
|---|
| 2025.12.15 | ₩415,406 | ₩419,172 | ₩403,748 | ₩412,619 | -0.67% | 20.2만 |
|---|
| 2025.12.12 | ₩420,726 | ₩422,066 | ₩410,529 | ₩412,900 | -1.86% | 11.1만 |
|---|
| 2025.12.11 | ₩422,106 | ₩428,136 | ₩415,554 | ₩420,726 | -0.33% | 10.8만 |
|---|
| 2025.12.10 | ₩415,058 | ₩423,714 | ₩411,493 | ₩422,106 | +1.70% | 17만 |
|---|
| 2025.12.09 | ₩412,726 | ₩419,399 | ₩411,855 | ₩412,793 | +0.02% | 15.2만 |
|---|
| 2025.12.08 | ₩421,919 | ₩424,425 | ₩412,793 | ₩413,436 | -2.01% | 13.4만 |
|---|
| 2025.12.05 | ₩432,478 | ₩435,949 | ₩424,706 | ₩425,711 | -1.56% | 17.4만 |
|---|
| 2025.12.04 | ₩428,806 | ₩430,146 | ₩417,832 | ₩428,887 | +0.02% | 11.4만 |
|---|
| 2025.12.03 | ₩431,151 | ₩432,156 | ₩424,827 | ₩429,262 | -0.44% | 27.2만 |
|---|
| 2025.12.02 | ₩429,450 | ₩434,153 | ₩425,456 | ₩426,877 | -0.60% | 21만 |
|---|
| 2025.12.01 | ₩430,736 | ₩439,620 | ₩428,163 | ₩430,816 | +0.02% | 13.3만 |
|---|
| 2025.11.28 | ₩433,697 | ₩439,111 | ₩430,280 | ₩435,319 | +0.37% | 8.6만 |
|---|
| 2025.11.26 | ₩442,716 | ₩447,567 | ₩437,704 | ₩438,227 | -1.01% | 12.6만 |
|---|
| 2025.11.25 | ₩432,411 | ₩448,277 | ₩431,125 | ₩445,168 | +2.95% | 14.6만 |
|---|
| 2025.11.24 | ₩421,905 | ₩434,166 | ₩417,590 | ₩432,130 | +2.42% | 38.3만 |
|---|
| 2025.11.21 | ₩406,870 | ₩428,994 | ₩406,870 | ₩424,384 | +4.30% | 12.7만 |
|---|
| 2025.11.20 | ₩414,133 | ₩417,483 | ₩399,795 | ₩406,843 | -1.76% | 21.4만 |
|---|
| 2025.11.19 | ₩416,076 | ₩416,076 | ₩403,788 | ₩408,425 | -1.84% | 19.3만 |
|---|
| 2025.11.18 | ₩406,575 | ₩417,376 | ₩396,847 | ₩412,431 | +1.44% | 14.9만 |
|---|
| 2025.11.17 | ₩420,324 | ₩422,575 | ₩406,428 | ₩407,446 | -3.06% | 16.5만 |
|---|
| 2025.11.14 | ₩420,914 | ₩424,626 | ₩412,284 | ₩419,627 | -0.31% | 10.7만 |
|---|
| 2025.11.13 | ₩432,398 | ₩437,905 | ₩424,197 | ₩424,639 | -1.79% | 17.6만 |
|---|
| 2025.11.12 | ₩419,801 | ₩440,223 | ₩418,944 | ₩438,562 | +4.47% | 24.7만 |
|---|
| 2025.11.11 | ₩415,205 | ₩423,259 | ₩411,252 | ₩419,868 | +1.12% | 11.6만 |
|---|
| 2025.11.10 | ₩412,713 | ₩420,833 | ₩410,006 | ₩411,895 | -0.20% | 11.7만 |
|---|
| 2025.11.07 | ₩408,599 | ₩412,070 | ₩405,088 | ₩409,457 | +0.21% | 13.6만 |
|---|
| 2025.11.06 | ₩413,517 | ₩416,545 | ₩407,527 | ₩410,783 | -0.66% | 13.5만 |
|---|
| 2025.11.05 | ₩413,597 | ₩419,252 | ₩406,616 | ₩415,420 | +0.44% | 18만 |
|---|
| 2025.11.04 | ₩415,232 | ₩423,714 | ₩404,579 | ₩416,693 | +0.35% | 19.6만 |
|---|
| 2025.11.03 | ₩424,840 | ₩428,605 | ₩413,209 | ₩417,322 | -1.77% | 25.3만 |
|---|
| 2025.10.31 | ₩409,711 | ₩430,937 | ₩402,060 | ₩428,203 | +4.51% | 28.5만 |
|---|
| 2025.10.30 | ₩423,446 | ₩440,813 | ₩399,621 | ₩408,183 | -3.60% | 42.9만 |
|---|
| 2025.10.29 | ₩439,567 | ₩448,880 | ₩422,240 | ₩428,096 | -2.61% | 51만 |
|---|
| 2025.10.28 | ₩450,836 | ₩456,518 | ₩438,723 | ₩442,769 | -1.79% | 30.5만 |
|---|
| 2025.10.27 | ₩452,578 | ₩459,788 | ₩448,786 | ₩450,408 | -0.48% | 29만 |
|---|
| 2025.10.24 | ₩456,987 | ₩458,501 | ₩451,882 | ₩455,272 | -0.38% | 16.2만 |
|---|
| 2025.10.23 | ₩444,391 | ₩456,853 | ₩437,704 | ₩453,825 | +2.12% | 28.7만 |
|---|
| 2025.10.22 | ₩440,880 | ₩452,632 | ₩439,326 | ₩447,526 | +1.51% | 57.4만 |
|---|
| 2025.10.21 | ₩436,954 | ₩450,046 | ₩433,831 | ₩443,908 | +1.59% | 37.6만 |
|---|
| 2025.10.20 | ₩419,413 | ₩432,210 | ₩409,135 | ₩431,352 | +2.85% | 19.9만 |
|---|
| 2025.10.17 | ₩413,798 | ₩420,270 | ₩413,798 | ₩415,433 | +0.40% | 13.1만 |
|---|
| 2025.10.16 | ₩415,460 | ₩431,875 | ₩414,348 | ₩418,609 | +0.76% | 27만 |
|---|
| 2025.10.15 | ₩413,450 | ₩416,331 | ₩407,500 | ₩409,845 | -0.87% | 14.2만 |
|---|
| 2025.10.14 | ₩400,492 | ₩414,857 | ₩400,492 | ₩408,773 | +2.07% | 13.4만 |
|---|
| 2025.10.13 | ₩402,274 | ₩411,132 | ₩398,750 | ₩406,977 | +1.17% | 22만 |
|---|
| 2025.10.10 | ₩402,649 | ₩405,101 | ₩392,036 | ₩398,951 | -0.92% | 17.1만 |
|---|