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 | ₩488,750 | ₩494,586 | ₩484,725 | ₩491,218 | +0.51% | 13.9만 |
| 2026.10.08 | ₩499,039 | ₩499,844 | ₩474,865 | ₩483,491 | -3.12% | 31.2만 |
| 2026.10.07 | ₩500,609 | ₩502,541 | ₩488,294 | ₩493,579 | -1.40% | 25.2만 |
| 2026.10.06 | ₩514,320 | ₩523,201 | ₩493,003 | ₩494,800 | -3.80% | 16.2만 |
| 2026.10.05 | ₩493,781 | ₩512,173 | ₩488,267 | ₩509,544 | +3.19% | 27.9만 |
| 2026.10.02 | ₩479,305 | ₩495,565 | ₩479,305 | ₩495,216 | +3.32% | 22.4만 |
| 2026.10.01 | ₩501,562 | ₩509,343 | ₩473,966 | ₩477,011 | -4.89% | 26.5만 |
| 2026.09.30 | ₩506,579 | ₩510,966 | ₩501,763 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩506,713 |
| +0.03% |
| 22.9만 |
| 2026.09.29 | ₩506,740 | ₩511,878 | ₩502,796 | ₩509,181 | +0.48% | 26.2만 |
|---|
| 2026.09.28 | ₩505,734 | ₩515,084 | ₩500,636 | ₩506,686 | +0.19% | 27.3만 |
|---|
| 2026.09.25 | ₩515,339 | ₩519,176 | ₩504,996 | ₩511,127 | -0.82% | 25.4만 |
|---|
| 2026.09.24 | ₩506,740 | ₩522,369 | ₩504,661 | ₩519,900 | +2.60% | 37.4만 |
|---|
| 2026.09.23 | ₩508,806 | ₩513,609 | ₩502,769 | ₩508,283 | -0.10% | 17.7만 |
|---|
| 2026.09.22 | ₩506,472 | ₩514,145 | ₩501,749 | ₩509,208 | +0.54% | 37.5만 |
|---|
| 2026.09.21 | ₩511,905 | ₩511,905 | ₩501,025 | ₩506,203 | -1.11% | 31.2만 |
|---|
| 2026.09.18 | ₩513,877 | ₩513,877 | ₩502,823 | ₩504,969 | -1.73% | 32.4만 |
|---|
| 2026.09.17 | ₩515,460 | ₩517,445 | ₩506,686 | ₩513,018 | -0.47% | 20.5만 |
|---|
| 2026.09.16 | ₩507,438 | ₩516,936 | ₩503,078 | ₩508,484 | +0.21% | 26.2만 |
|---|
| 2026.09.15 | ₩491,446 | ₩511,006 | ₩491,379 | ₩507,102 | +3.19% | 51.9만 |
|---|
| 2026.09.14 | ₩490,548 | ₩497,067 | ₩490,548 | ₩494,425 | +0.79% | 29.3만 |
|---|
| 2026.09.11 | ₩496,974 | ₩501,347 | ₩494,612 | ₩495,458 | -0.31% | 34.5만 |
|---|
| 2026.09.10 | ₩509,678 | ₩512,482 | ₩494,438 | ₩494,693 | -2.94% | 33.4만 |
|---|
| 2026.09.09 | ₩509,785 | ₩509,866 | ₩500,851 | ₩505,720 | -0.80% | 17.7만 |
|---|
| 2026.09.08 | ₩524,180 | ₩524,180 | ₩509,101 | ₩509,946 | -2.72% | 13.9만 |
|---|
| 2026.09.04 | ₩510,912 | ₩518,881 | ₩504,687 | ₩517,982 | +1.38% | 11.3만 |
|---|
| 2026.09.03 | ₩523,201 | ₩528,956 | ₩511,207 | ₩520,383 | -0.54% | 14.8만 |
|---|
| 2026.09.02 | ₩510,617 | ₩522,973 | ₩510,094 | ₩521,202 | +2.07% | 28.5만 |
|---|
| 2026.09.01 | ₩520,357 | ₩520,357 | ₩510,147 | ₩511,073 | -1.78% | 25.6만 |
|---|
| 2026.08.31 | ₩528,366 | ₩528,594 | ₩512,643 | ₩517,995 | -1.96% | 30.1만 |
|---|
| 2026.08.28 | ₩524,301 | ₩526,273 | ₩512,602 | ₩520,115 | -0.80% | 20.7만 |
|---|
| 2026.08.27 | ₩521,899 | ₩531,558 | ₩518,760 | ₩523,120 | +0.23% | 24.6만 |
|---|
| 2026.08.26 | ₩527,359 | ₩527,359 | ₩517,164 | ₩521,376 | -1.13% | 22.2만 |
|---|
| 2026.08.25 | ₩515,151 | ₩524,314 | ₩506,834 | ₩523,657 | +1.65% | 29.6만 |
|---|
| 2026.08.24 | ₩515,272 | ₩515,272 | ₩500,931 | ₩512,146 | -0.61% | 30만 |
|---|
| 2026.08.21 | ₩517,566 | ₩517,727 | ₩501,025 | ₩509,825 | -1.50% | 34.1만 |
|---|
| 2026.08.20 | ₩483,343 | ₩510,738 | ₩483,290 | ₩505,036 | +4.49% | 33.8만 |
|---|
| 2026.08.19 | ₩478,782 | ₩493,620 | ₩473,161 | ₩488,669 | +2.07% | 25.8만 |
|---|
| 2026.08.18 | ₩477,816 | ₩478,246 | ₩471,954 | ₩473,148 | -0.98% | 21.1만 |
|---|
| 2026.08.17 | ₩482,002 | ₩482,002 | ₩474,717 | ₩476,555 | -1.13% | 21.4만 |
|---|
| 2026.08.14 | ₩484,376 | ₩486,295 | ₩476,341 | ₩477,937 | -1.33% | 17.4만 |
|---|
| 2026.08.13 | ₩488,321 | ₩489,662 | ₩472,383 | ₩484,551 | -0.77% | 20.8만 |
|---|
| 2026.08.12 | ₩473,644 | ₩486,201 | ₩470,881 | ₩485,745 | +2.55% | 23.4만 |
|---|
| 2026.08.11 | ₩468,694 | ₩481,197 | ₩468,694 | ₩477,924 | +1.97% | 25.2만 |
|---|
| 2026.08.10 | ₩470,196 | ₩477,387 | ₩466,668 | ₩475,630 | +1.16% | 22.1만 |
|---|
| 2026.08.07 | ₩455,024 | ₩474,006 | ₩455,024 | ₩472,853 | +3.92% | 26.7만 |
|---|
| 2026.08.06 | ₩462,898 | ₩462,898 | ₩450,878 | ₩459,384 | -0.76% | 30.5만 |
|---|
| 2026.08.05 | ₩456,124 | ₩473,067 | ₩442,172 | ₩466,668 | +2.31% | 52.2만 |
|---|
| 2026.08.04 | ₩451,455 | ₩454,004 | ₩436,416 | ₩446,572 | -1.08% | 27.4만 |
|---|
| 2026.08.03 | ₩435,974 | ₩450,127 | ₩428,609 | ₩449,027 | +2.99% | 29.6만 |
|---|
| 2026.07.31 | ₩442,037 | ₩442,037 | ₩427,696 | ₩436,644 | -1.22% | 19만 |
|---|
| 2026.07.30 | ₩436,846 | ₩440,723 | ₩427,348 | ₩438,308 | +0.33% | 19.5만 |
|---|
| 2026.07.29 | ₩444,627 | ₩453,400 | ₩437,624 | ₩439,019 | -1.26% | 36.2만 |
|---|
| 2026.07.28 | ₩429,306 | ₩448,893 | ₩429,306 | ₩444,050 | +3.43% | 59.2만 |
|---|
| 2026.07.27 | ₩420,506 | ₩429,749 | ₩418,950 | ₩424,477 | +0.94% | 34.9만 |
|---|
| 2026.07.24 | ₩424,571 | ₩425,443 | ₩418,104 | ₩421,861 | -0.64% | 35.6만 |
|---|
| 2026.07.23 | ₩413,825 | ₩427,549 | ₩413,825 | ₩424,436 | +2.56% | 35.3만 |
|---|
| 2026.07.22 | ₩403,804 | ₩411,987 | ₩400,772 | ₩410,458 | +1.65% | 27.5만 |
|---|
| 2026.07.21 | ₩389,717 | ₩406,393 | ₩382,862 | ₩404,743 | +3.86% | 30.3만 |
|---|
| 2026.07.20 | ₩404,756 | ₩412,510 | ₩402,677 | ₩405,011 | +0.06% | 45.4만 |
|---|
| 2026.07.17 | ₩400,959 | ₩410,082 | ₩398,518 | ₩408,311 | +1.83% | 28.7만 |
|---|
| 2026.07.16 | ₩397,002 | ₩405,319 | ₩397,002 | ₩403,777 | +1.71% | 23.8만 |
|---|
| 2026.07.15 | ₩402,113 | ₩404,756 | ₩395,513 | ₩396,734 | -1.34% | 25.1만 |
|---|
| 2026.07.14 | ₩394,976 | ₩402,288 | ₩394,976 | ₩400,235 | +1.33% | 22.8만 |
|---|
| 2026.07.13 | ₩395,982 | ₩401,322 | ₩392,696 | ₩399,215 | +0.82% | 34만 |
|---|
| 2026.07.10 | ₩402,462 | ₩405,360 | ₩397,042 | ₩397,243 | -1.30% | 20.5만 |
|---|
| 2026.07.09 | ₩381,306 | ₩400,047 | ₩381,306 | ₩398,813 | +4.59% | 22.6만 |
|---|
| 2026.07.08 | ₩387,960 | ₩389,717 | ₩378,033 | ₩380,810 | -1.84% | 25.3만 |
|---|
| 2026.07.07 | ₩400,275 | ₩400,651 | ₩389,047 | ₩392,400 | -1.97% | 29.4만 |
|---|
| 2026.07.06 | ₩400,879 | ₩400,879 | ₩390,294 | ₩395,956 | -1.23% | 27.1만 |
|---|
| 2026.07.02 | ₩399,779 | ₩405,883 | ₩396,881 | ₩398,250 | -0.38% | 34.5만 |
|---|
| 2026.07.01 | ₩393,219 | ₩401,845 | ₩393,152 | ₩398,558 | +1.36% | 20.4만 |
|---|
| 2026.06.30 | ₩398,156 | ₩401,550 | ₩386,283 | ₩393,890 | -1.07% | 23.7만 |
|---|
| 2026.06.29 | ₩402,462 | ₩404,166 | ₩394,507 | ₩396,157 | -1.57% | 32.9만 |
|---|
| 2026.06.26 | ₩398,169 | ₩409,170 | ₩393,688 | ₩403,522 | +1.34% | 48.2만 |
|---|
| 2026.06.25 | ₩380,997 | ₩404,823 | ₩376,678 | ₩400,168 | +5.03% | 59.2만 |
|---|
| 2026.06.24 | ₩366,710 | ₩381,038 | ₩362,216 | ₩375,698 | +2.45% | 32.2만 |
|---|
| 2026.06.23 | ₩377,804 | ₩380,675 | ₩362,591 | ₩362,645 | -4.01% | 64.5만 |
|---|
| 2026.06.22 | ₩377,174 | ₩378,220 | ₩370,949 | ₩377,120 | -0.01% | 23.7만 |
|---|
| 2026.06.18 | ₩381,816 | ₩383,345 | ₩376,275 | ₩378,905 | -0.76% | 40.3만 |
|---|
| 2026.06.17 | ₩387,410 | ₩393,219 | ₩379,240 | ₩381,896 | -1.42% | 20.7만 |
|---|
| 2026.06.16 | ₩389,919 | ₩394,990 | ₩387,625 | ₩388,980 | -0.24% | 26.7만 |
|---|
| 2026.06.15 | ₩387,396 | ₩392,414 | ₩382,379 | ₩388,081 | +0.18% | 22.7만 |
|---|
| 2026.06.12 | ₩393,836 | ₩394,185 | ₩381,762 | ₩383,600 | -2.60% | 18.4만 |
|---|
| 2026.06.11 | ₩392,280 | ₩398,612 | ₩386,001 | ₩392,320 | +0.01% | 37.1만 |
|---|
| 2026.06.10 | ₩397,203 | ₩400,557 | ₩389,328 | ₩390,402 | -1.71% | 37.1만 |
|---|
| 2026.06.09 | ₩394,815 | ₩399,672 | ₩389,516 | ₩398,665 | +0.98% | 43.7만 |
|---|
| 2026.06.08 | ₩397,767 | ₩400,141 | ₩390,549 | ₩390,804 | -1.75% | 43.1만 |
|---|
| 2026.06.05 | ₩410,297 | ₩412,322 | ₩390,925 | ₩394,842 | -3.77% | 34.7만 |
|---|
| 2026.06.04 | ₩414,080 | ₩418,923 | ₩409,881 | ₩412,483 | -0.39% | 27.9만 |
|---|
| 2026.06.03 | ₩407,251 | ₩411,558 | ₩399,631 | ₩408,942 | +0.42% | 32.8만 |
|---|
| 2026.06.02 | ₩403,790 | ₩414,039 | ₩401,899 | ₩410,686 | +1.71% | 40.5만 |
|---|
| 2026.06.01 | ₩417,353 | ₩417,353 | ₩408,955 | ₩409,787 | -1.81% | 44.2만 |
|---|
| 2026.05.29 | ₩427,710 | ₩428,622 | ₩416,977 | ₩419,204 | -1.99% | 52.2만 |
|---|
| 2026.05.28 | ₩412,188 | ₩429,105 | ₩409,505 | ₩426,905 | +3.57% | 65.2만 |
|---|
| 2026.05.27 | ₩401,120 | ₩410,256 | ₩399,108 | ₩409,559 | +2.10% | 57.4만 |
|---|
| 2026.05.26 | ₩385,371 | ₩399,229 | ₩381,360 | ₩398,303 | +3.36% | 45.5만 |
|---|
| 2026.05.22 | ₩385,679 | ₩391,019 | ₩383,949 | ₩386,015 | +0.09% | 27.3만 |
|---|
| 2026.05.21 | ₩383,372 | ₩389,798 | ₩378,126 | ₩384,673 | +0.34% | 23.1만 |
|---|
| 2026.05.20 | ₩379,092 | ₩387,115 | ₩369,031 | ₩386,176 | +1.87% | 55.1만 |
|---|
| 2026.05.19 | ₩378,073 | ₩382,312 | ₩368,025 | ₩377,040 | -0.27% | 67.8만 |
|---|
| 2026.05.18 | ₩368,548 | ₩380,501 | ₩359,305 | ₩378,073 | +2.58% | 126.4만 |
|---|
| 2026.05.15 | ₩333,319 | ₩335,519 | ₩325,712 | ₩332,071 | -0.37% | 37.5만 |
|---|
| 2026.05.14 | ₩326,920 | ₩334,513 | ₩326,571 | ₩330,381 | +1.06% | 40.4만 |
|---|
| 2026.05.13 | ₩321,031 | ₩329,992 | ₩317,583 | ₩326,678 | +1.76% | 42.6만 |
|---|
| 2026.05.12 | ₩328,718 | ₩330,287 | ₩322,936 | ₩324,264 | -1.35% | 27.8만 |
|---|
| 2026.05.11 | ₩341,221 | ₩341,221 | ₩325,484 | ₩327,054 | -4.15% | 43.1만 |
|---|
| 2026.05.08 | ₩343,984 | ₩347,204 | ₩337,156 | ₩341,180 | -0.82% | 23.1만 |
|---|
| 2026.05.07 | ₩349,458 | ₩352,597 | ₩341,999 | ₩345,205 | -1.22% | 26.9만 |
|---|
| 2026.05.06 | ₩349,431 | ₩354,247 | ₩346,922 | ₩347,486 | -0.56% | 49.9만 |
|---|
| 2026.05.05 | ₩348,626 | ₩352,919 | ₩337,786 | ₩344,937 | -1.06% | 52.1만 |
|---|
| 2026.05.04 | ₩343,233 | ₩352,101 | ₩342,307 | ₩345,929 | +0.79% | 62.4만 |
|---|
| 2026.05.01 | ₩350,772 | ₩354,569 | ₩325,028 | ₩344,172 | -1.88% | 99.8만 |
|---|
| 2026.04.30 | ₩372,854 | ₩378,274 | ₩366,442 | ₩375,792 | +0.79% | 65만 |
|---|
| 2026.04.29 | ₩373,887 | ₩380,353 | ₩366,858 | ₩369,125 | -1.27% | 29.3만 |
|---|
| 2026.04.28 | ₩385,679 | ₩387,061 | ₩371,150 | ₩374,746 | -2.83% | 33.9만 |
|---|
| 2026.04.27 | ₩386,095 | ₩394,480 | ₩381,869 | ₩385,411 | -0.18% | 22.3만 |
|---|
| 2026.04.24 | ₩377,791 | ₩387,021 | ₩376,101 | ₩386,149 | +2.21% | 21.9만 |
|---|
| 2026.04.23 | ₩395,513 | ₩395,513 | ₩368,789 | ₩377,536 | -4.55% | 42.4만 |
|---|
| 2026.04.22 | ₩412,524 | ₩413,704 | ₩400,074 | ₩403,508 | -2.19% | 23.3만 |
|---|
| 2026.04.21 | ₩409,237 | ₩419,701 | ₩404,541 | ₩410,069 | +0.20% | 22.8만 |
|---|
| 2026.04.20 | ₩399,054 | ₩408,633 | ₩397,069 | ₩406,943 | +1.98% | 17.2만 |
|---|
| 2026.04.17 | ₩395,660 | ₩405,574 | ₩391,985 | ₩401,147 | +1.39% | 18.7만 |
|---|
| 2026.04.16 | ₩395,325 | ₩395,338 | ₩388,644 | ₩390,509 | -1.22% | 28.7만 |
|---|
| 2026.04.15 | ₩394,051 | ₩399,108 | ₩391,931 | ₩397,042 | +0.76% | 20.9만 |
|---|
| 2026.04.14 | ₩388,416 | ₩395,365 | ₩388,416 | ₩392,038 | +0.93% | 20만 |
|---|
| 2026.04.13 | ₩374,062 | ₩388,376 | ₩374,062 | ₩386,592 | +3.35% | 21.4만 |
|---|
| 2026.04.10 | ₩373,284 | ₩375,001 | ₩369,460 | ₩374,625 | +0.36% | 27.7만 |
|---|
| 2026.04.09 | ₩373,673 | ₩376,932 | ₩366,294 | ₩372,277 | -0.37% | 29.4만 |
|---|
| 2026.04.08 | ₩382,835 | ₩387,329 | ₩376,852 | ₩377,174 | -1.48% | 38.9만 |
|---|
| 2026.04.07 | ₩365,181 | ₩374,612 | ₩362,712 | ₩372,948 | +2.13% | 21.9만 |
|---|
| 2026.04.06 | ₩375,054 | ₩376,678 | ₩370,694 | ₩374,088 | -0.26% | 27.3만 |
|---|
| 2026.04.02 | ₩369,339 | ₩381,601 | ₩367,689 | ₩375,618 | +1.70% | 25.4만 |
|---|
| 2026.04.01 | ₩376,141 | ₩379,508 | ₩372,760 | ₩373,431 | -0.72% | 17.7만 |
|---|
| 2026.03.31 | ₩367,180 | ₩376,436 | ₩363,356 | ₩373,954 | +1.85% | 19.6만 |
|---|
| 2026.03.30 | ₩360,552 | ₩365,905 | ₩356,367 | ₩362,699 | +0.60% | 59만 |
|---|
| 2026.03.27 | ₩370,949 | ₩370,949 | ₩354,475 | ₩356,045 | -4.02% | 34만 |
|---|
| 2026.03.26 | ₩365,543 | ₩372,707 | ₩365,543 | ₩370,976 | +1.49% | 43.7만 |
|---|
| 2026.03.25 | ₩367,475 | ₩370,453 | ₩361,008 | ₩367,045 | -0.12% | 25.2만 |
|---|
| 2026.03.24 | ₩350,531 | ₩367,300 | ₩349,592 | ₩365,060 | +4.14% | 54.4만 |
|---|
| 2026.03.23 | ₩360,472 | ₩362,967 | ₩353,697 | ₩355,508 | -1.38% | 36.1만 |
|---|
| 2026.03.20 | ₩358,768 | ₩359,171 | ₩351,551 | ₩354,824 | -1.10% | 46.2만 |
|---|
| 2026.03.19 | ₩357,172 | ₩363,115 | ₩353,147 | ₩355,508 | -0.47% | 35.7만 |
|---|
| 2026.03.18 | ₩357,212 | ₩363,423 | ₩357,212 | ₩359,519 | +0.65% | 28.7만 |
|---|
| 2026.03.17 | ₩354,717 | ₩365,435 | ₩353,871 | ₩361,518 | +1.92% | 25.8만 |
|---|
| 2026.03.16 | ₩356,273 | ₩359,291 | ₩347,392 | ₩350,464 | -1.63% | 21만 |
|---|
| 2026.03.13 | ₩355,776 | ₩362,216 | ₩350,652 | ₩352,557 | -0.90% | 16.2만 |
|---|
| 2026.03.12 | ₩358,231 | ₩362,283 | ₩348,210 | ₩351,242 | -1.95% | 36.4만 |
|---|
| 2026.03.11 | ₩357,413 | ₩363,249 | ₩356,273 | ₩362,068 | +1.30% | 20.7만 |
|---|
| 2026.03.10 | ₩363,893 | ₩363,987 | ₩355,991 | ₩359,331 | -1.25% | 19.9만 |
|---|
| 2026.03.09 | ₩359,801 | ₩364,953 | ₩355,401 | ₩364,148 | +1.21% | 31.5만 |
|---|
| 2026.03.06 | ₩370,211 | ₩370,211 | ₩358,929 | ₩362,015 | -2.21% | 27.7만 |
|---|
| 2026.03.05 | ₩376,718 | ₩387,450 | ₩373,820 | ₩374,330 | -0.63% | 29.2만 |
|---|
| 2026.03.04 | ₩378,516 | ₩383,345 | ₩375,578 | ₩381,910 | +0.90% | 27.3만 |
|---|
| 2026.03.03 | ₩367,797 | ₩377,737 | ₩367,153 | ₩375,886 | +2.20% | 27.1만 |
|---|
| 2026.03.02 | ₩369,474 | ₩378,744 | ₩366,992 | ₩375,081 | +1.52% | 30.3만 |
|---|
| 2026.02.27 | ₩364,993 | ₩376,329 | ₩364,510 | ₩373,538 | +2.34% | 37.7만 |
|---|
| 2026.02.26 | ₩363,477 | ₩369,876 | ₩359,533 | ₩369,205 | +1.58% | 26.4만 |
|---|
| 2026.02.25 | ₩369,178 | ₩370,091 | ₩359,291 | ₩361,746 | -2.01% | 25.3만 |
|---|
| 2026.02.24 | ₩359,882 | ₩370,252 | ₩359,291 | ₩360,472 | +0.16% | 24.2만 |
|---|
| 2026.02.23 | ₩361,223 | ₩363,598 | ₩358,366 | ₩359,868 | -0.38% | 28.2만 |
|---|
| 2026.02.20 | ₩362,216 | ₩365,690 | ₩359,063 | ₩363,960 | +0.48% | 25.7만 |
|---|
| 2026.02.19 | ₩360,807 | ₩365,731 | ₩355,589 | ₩364,765 | +1.10% | 25만 |
|---|
| 2026.02.18 | ₩354,542 | ₩364,684 | ₩353,509 | ₩363,115 | +2.42% | 34.2만 |
|---|
| 2026.02.17 | ₩343,434 | ₩360,230 | ₩341,543 | ₩355,414 | +3.49% | 50.5만 |
|---|
| 2026.02.13 | ₩336,727 | ₩365,959 | ₩336,727 | ₩344,185 | +2.22% | 106.1만 |
|---|
| 2026.02.12 | ₩392,400 | ₩397,552 | ₩379,200 | ₩392,293 | -0.03% | 42.7만 |
|---|
| 2026.02.11 | ₩398,733 | ₩401,067 | ₩391,596 | ₩393,997 | -1.19% | 22.7만 |
|---|
| 2026.02.10 | ₩399,484 | ₩404,434 | ₩395,191 | ₩402,408 | +0.73% | 18.9만 |
|---|
| 2026.02.09 | ₩400,007 | ₩401,268 | ₩385,813 | ₩395,620 | -1.10% | 25.6만 |
|---|
| 2026.02.06 | ₩404,689 | ₩412,376 | ₩400,248 | ₩404,474 | -0.05% | 20.2만 |
|---|
| 2026.02.05 | ₩408,942 | ₩412,403 | ₩399,900 | ₩401,845 | -1.74% | 16.7만 |
|---|
| 2026.02.04 | ₩403,710 | ₩411,477 | ₩400,986 | ₩410,377 | +1.65% | 27.7만 |
|---|
| 2026.02.03 | ₩399,967 | ₩420,452 | ₩397,700 | ₩401,094 | +0.28% | 36.7만 |
|---|
| 2026.02.02 | ₩387,853 | ₩399,658 | ₩387,853 | ₩399,014 | +2.88% | 15.9만 |
|---|
| 2026.01.30 | ₩390,241 | ₩396,774 | ₩387,960 | ₩394,010 | +0.97% | 17.3만 |
|---|
| 2026.01.29 | ₩400,758 | ₩401,469 | ₩385,639 | ₩395,634 | -1.28% | 34.7만 |
|---|
| 2026.01.28 | ₩399,135 | ₩405,937 | ₩395,513 | ₩402,180 | +0.76% | 29.1만 |
|---|
| 2026.01.27 | ₩397,042 | ₩403,254 | ₩397,042 | ₩399,390 | +0.59% | 13.8만 |
|---|
| 2026.01.26 | ₩396,546 | ₩404,568 | ₩394,627 | ₩401,496 | +1.25% | 23.3만 |
|---|
| 2026.01.23 | ₩407,157 | ₩413,959 | ₩394,332 | ₩397,861 | -2.28% | 22.8만 |
|---|
| 2026.01.22 | ₩420,050 | ₩423,524 | ₩408,056 | ₩409,465 | -2.52% | 30.2만 |
|---|
| 2026.01.21 | ₩420,881 | ₩424,772 | ₩413,758 | ₩417,943 | -0.70% | 45.8만 |
|---|
| 2026.01.20 | ₩413,664 | ₩422,920 | ₩411,209 | ₩419,580 | +1.43% | 13만 |
|---|
| 2026.01.16 | ₩433,076 | ₩433,076 | ₩420,533 | ₩420,613 | -2.88% | 15만 |
|---|
| 2026.01.15 | ₩427,696 | ₩433,747 | ₩422,585 | ₩432,056 | +1.02% | 23.6만 |
|---|
| 2026.01.14 | ₩430,406 | ₩437,248 | ₩424,732 | ₩426,945 | -0.80% | 23.1만 |
|---|
| 2026.01.13 | ₩433,975 | ₩440,776 | ₩424,691 | ₩432,204 | -0.41% | 18.4만 |
|---|
| 2026.01.12 | ₩437,074 | ₩437,074 | ₩429,172 | ₩433,317 | -0.86% | 19.8만 |
|---|
| 2026.01.09 | ₩431,117 | ₩437,919 | ₩426,851 | ₩434,417 | +0.77% | 19.1만 |
|---|
| 2026.01.08 | ₩430,795 | ₩435,665 | ₩421,083 | ₩428,059 | -0.64% | 22.4만 |
|---|
| 2026.01.07 | ₩437,087 | ₩438,549 | ₩429,588 | ₩434,780 | -0.53% | 20.1만 |
|---|
| 2026.01.06 | ₩434,578 | ₩440,361 | ₩429,293 | ₩436,671 | +0.48% | 37.4만 |
|---|
| 2026.01.05 | ₩405,480 | ₩432,794 | ₩405,480 | ₩432,432 | +6.65% | 26.3만 |
|---|
| 2026.01.02 | ₩406,782 | ₩412,269 | ₩403,025 | ₩409,532 | +0.68% | 13.7만 |
|---|
| 2025.12.31 | ₩410,256 | ₩410,484 | ₩402,811 | ₩406,473 | -0.92% | 10만 |
|---|
| 2025.12.30 | ₩404,166 | ₩409,170 | ₩402,891 | ₩408,512 | +1.08% | 9.7만 |
|---|
| 2025.12.29 | ₩407,667 | ₩410,001 | ₩403,897 | ₩407,466 | -0.05% | 14.9만 |
|---|
| 2025.12.26 | ₩405,762 | ₩408,392 | ₩403,093 | ₩407,667 | +0.47% | 9.4만 |
|---|
| 2025.12.24 | ₩403,804 | ₩406,111 | ₩400,825 | ₩404,810 | +0.25% | 7.6만 |
|---|
| 2025.12.23 | ₩408,110 | ₩408,110 | ₩400,919 | ₩403,844 | -1.05% | 15.7만 |
|---|
| 2025.12.22 | ₩405,172 | ₩411,947 | ₩400,852 | ₩408,968 | +0.94% | 19.4만 |
|---|
| 2025.12.19 | ₩402,435 | ₩405,990 | ₩395,768 | ₩404,515 | +0.52% | 42.6만 |
|---|
| 2025.12.18 | ₩407,654 | ₩412,899 | ₩401,080 | ₩402,274 | -1.32% | 16.4만 |
|---|
| 2025.12.17 | ₩403,857 | ₩409,049 | ₩400,772 | ₩404,179 | +0.08% | 18만 |
|---|
| 2025.12.16 | ₩413,328 | ₩415,596 | ₩399,806 | ₩405,172 | -1.97% | 17.3만 |
|---|
| 2025.12.15 | ₩415,877 | ₩419,647 | ₩404,206 | ₩413,087 | -0.67% | 20.2만 |
|---|
| 2025.12.12 | ₩421,203 | ₩422,545 | ₩410,994 | ₩413,369 | -1.86% | 11.1만 |
|---|
| 2025.12.11 | ₩422,585 | ₩428,622 | ₩416,025 | ₩421,203 | -0.33% | 10.8만 |
|---|
| 2025.12.10 | ₩415,529 | ₩424,195 | ₩411,960 | ₩422,585 | +1.70% | 17만 |
|---|
| 2025.12.09 | ₩413,194 | ₩419,875 | ₩412,322 | ₩413,261 | +0.02% | 15.2만 |
|---|
| 2025.12.08 | ₩422,397 | ₩424,906 | ₩413,261 | ₩413,905 | -2.01% | 13.4만 |
|---|
| 2025.12.05 | ₩432,969 | ₩436,443 | ₩425,188 | ₩426,194 | -1.56% | 17.4만 |
|---|
| 2025.12.04 | ₩429,293 | ₩430,634 | ₩418,306 | ₩429,373 | +0.02% | 11.4만 |
|---|
| 2025.12.03 | ₩431,640 | ₩432,647 | ₩425,308 | ₩429,749 | -0.44% | 27.2만 |
|---|
| 2025.12.02 | ₩429,937 | ₩434,646 | ₩425,939 | ₩427,361 | -0.60% | 21만 |
|---|
| 2025.12.01 | ₩431,225 | ₩440,119 | ₩428,649 | ₩431,305 | +0.02% | 13.3만 |
|---|
| 2025.11.28 | ₩434,189 | ₩439,609 | ₩430,769 | ₩435,813 | +0.37% | 8.6만 |
|---|
| 2025.11.26 | ₩443,218 | ₩448,074 | ₩438,201 | ₩438,724 | -1.01% | 12.6만 |
|---|
| 2025.11.25 | ₩432,902 | ₩448,785 | ₩431,614 | ₩445,673 | +2.95% | 14.6만 |
|---|
| 2025.11.24 | ₩422,384 | ₩434,659 | ₩418,064 | ₩432,620 | +2.42% | 38.3만 |
|---|
| 2025.11.21 | ₩407,332 | ₩429,481 | ₩407,332 | ₩424,866 | +4.30% | 12.7만 |
|---|
| 2025.11.20 | ₩414,603 | ₩417,957 | ₩400,248 | ₩407,305 | -1.76% | 21.4만 |
|---|
| 2025.11.19 | ₩416,548 | ₩416,548 | ₩404,246 | ₩408,888 | -1.84% | 19.3만 |
|---|
| 2025.11.18 | ₩407,037 | ₩417,849 | ₩397,297 | ₩412,899 | +1.44% | 14.9만 |
|---|
| 2025.11.17 | ₩420,801 | ₩423,055 | ₩406,889 | ₩407,909 | -3.06% | 16.5만 |
|---|
| 2025.11.14 | ₩421,391 | ₩425,107 | ₩412,752 | ₩420,103 | -0.31% | 10.7만 |
|---|
| 2025.11.13 | ₩432,888 | ₩438,402 | ₩424,678 | ₩425,121 | -1.79% | 17.6만 |
|---|
| 2025.11.12 | ₩420,278 | ₩440,723 | ₩419,419 | ₩439,059 | +4.47% | 24.7만 |
|---|
| 2025.11.11 | ₩415,676 | ₩423,739 | ₩411,719 | ₩420,345 | +1.12% | 11.6만 |
|---|
| 2025.11.10 | ₩413,181 | ₩421,311 | ₩410,471 | ₩412,363 | -0.20% | 11.7만 |
|---|
| 2025.11.07 | ₩409,062 | ₩412,537 | ₩405,548 | ₩409,921 | +0.21% | 13.6만 |
|---|
| 2025.11.06 | ₩413,986 | ₩417,018 | ₩407,989 | ₩411,249 | -0.66% | 13.5만 |
|---|
| 2025.11.05 | ₩414,066 | ₩419,728 | ₩407,077 | ₩415,891 | +0.44% | 18만 |
|---|
| 2025.11.04 | ₩415,703 | ₩424,195 | ₩405,038 | ₩417,165 | +0.35% | 19.6만 |
|---|
| 2025.11.03 | ₩425,322 | ₩429,092 | ₩413,677 | ₩417,796 | -1.77% | 25.3만 |
|---|
| 2025.10.31 | ₩410,176 | ₩431,426 | ₩402,516 | ₩428,689 | +4.51% | 28.5만 |
|---|
| 2025.10.30 | ₩423,927 | ₩441,313 | ₩400,074 | ₩408,646 | -3.60% | 42.9만 |
|---|
| 2025.10.29 | ₩440,065 | ₩449,389 | ₩422,719 | ₩428,582 | -2.61% | 51만 |
|---|
| 2025.10.28 | ₩451,348 | ₩457,036 | ₩439,220 | ₩443,272 | -1.79% | 30.5만 |
|---|
| 2025.10.27 | ₩453,092 | ₩460,309 | ₩449,295 | ₩450,918 | -0.48% | 29만 |
|---|
| 2025.10.24 | ₩457,505 | ₩459,021 | ₩452,394 | ₩455,788 | -0.38% | 16.2만 |
|---|
| 2025.10.23 | ₩444,895 | ₩457,371 | ₩438,201 | ₩454,339 | +2.12% | 28.7만 |
|---|
| 2025.10.22 | ₩441,380 | ₩453,145 | ₩439,824 | ₩448,034 | +1.51% | 57.4만 |
|---|
| 2025.10.21 | ₩437,449 | ₩450,556 | ₩434,324 | ₩444,412 | +1.59% | 37.6만 |
|---|
| 2025.10.20 | ₩419,889 | ₩432,700 | ₩409,599 | ₩431,842 | +2.85% | 19.9만 |
|---|
| 2025.10.17 | ₩414,268 | ₩420,747 | ₩414,268 | ₩415,904 | +0.40% | 13.1만 |
|---|
| 2025.10.16 | ₩415,931 | ₩432,365 | ₩414,818 | ₩419,084 | +0.76% | 27만 |
|---|
| 2025.10.15 | ₩413,919 | ₩416,803 | ₩407,962 | ₩410,310 | -0.87% | 14.2만 |
|---|
| 2025.10.14 | ₩400,946 | ₩415,327 | ₩400,946 | ₩409,237 | +2.07% | 13.4만 |
|---|
| 2025.10.13 | ₩402,730 | ₩411,598 | ₩399,202 | ₩407,439 | +1.17% | 22만 |
|---|
| 2025.10.10 | ₩403,106 | ₩405,561 | ₩392,481 | ₩399,403 | -0.92% | 17.1만 |
|---|