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 | ₩488,579 | ₩494,412 | ₩484,555 | ₩491,046 | +0.51% | 13.9만 |
| 2026.10.08 | ₩498,865 | ₩499,669 | ₩474,699 | ₩483,322 | -3.12% | 31.2만 |
| 2026.10.07 | ₩500,434 | ₩502,365 | ₩488,123 | ₩493,406 | -1.40% | 25.2만 |
| 2026.10.06 | ₩514,139 | ₩523,017 | ₩492,830 | ₩494,627 | -3.80% | 16.2만 |
| 2026.10.05 | ₩493,608 | ₩511,994 | ₩488,096 | ₩509,365 | +3.19% | 27.9만 |
| 2026.10.02 | ₩479,137 | ₩495,391 | ₩479,137 | ₩495,043 | +3.32% | 22.4만 |
| 2026.10.01 | ₩501,386 | ₩509,164 | ₩473,800 | ₩476,844 | -4.89% | 26.5만 |
| 2026.09.30 | ₩506,401 | ₩510,787 | ₩501,587 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩506,536 |
| +0.03% |
| 22.9만 |
| 2026.09.29 | ₩506,562 | ₩511,699 | ₩502,620 | ₩509,003 | +0.48% | 26.2만 |
|---|
| 2026.09.28 | ₩505,557 | ₩514,904 | ₩500,460 | ₩506,509 | +0.19% | 27.3만 |
|---|
| 2026.09.25 | ₩515,159 | ₩518,994 | ₩504,819 | ₩510,948 | -0.82% | 25.4만 |
|---|
| 2026.09.24 | ₩506,562 | ₩522,186 | ₩504,484 | ₩519,718 | +2.60% | 37.4만 |
|---|
| 2026.09.23 | ₩508,628 | ₩513,429 | ₩502,593 | ₩508,105 | -0.10% | 17.7만 |
|---|
| 2026.09.22 | ₩506,294 | ₩513,965 | ₩501,574 | ₩509,030 | +0.54% | 37.5만 |
|---|
| 2026.09.21 | ₩511,725 | ₩511,725 | ₩500,849 | ₩506,026 | -1.11% | 31.2만 |
|---|
| 2026.09.18 | ₩513,697 | ₩513,697 | ₩502,646 | ₩504,792 | -1.73% | 32.4만 |
|---|
| 2026.09.17 | ₩515,279 | ₩517,264 | ₩506,509 | ₩512,839 | -0.47% | 20.5만 |
|---|
| 2026.09.16 | ₩507,260 | ₩516,754 | ₩502,901 | ₩508,306 | +0.21% | 26.2만 |
|---|
| 2026.09.15 | ₩491,274 | ₩510,827 | ₩491,207 | ₩506,924 | +3.19% | 51.9만 |
|---|
| 2026.09.14 | ₩490,376 | ₩496,893 | ₩490,376 | ₩494,251 | +0.79% | 29.3만 |
|---|
| 2026.09.11 | ₩496,799 | ₩501,171 | ₩494,439 | ₩495,284 | -0.31% | 34.5만 |
|---|
| 2026.09.10 | ₩509,499 | ₩512,302 | ₩494,265 | ₩494,520 | -2.94% | 33.4만 |
|---|
| 2026.09.09 | ₩509,607 | ₩509,687 | ₩500,675 | ₩505,543 | -0.80% | 17.7만 |
|---|
| 2026.09.08 | ₩523,996 | ₩523,996 | ₩508,923 | ₩509,768 | -2.72% | 13.9만 |
|---|
| 2026.09.04 | ₩510,733 | ₩518,699 | ₩504,511 | ₩517,801 | +1.38% | 11.3만 |
|---|
| 2026.09.03 | ₩523,017 | ₩528,771 | ₩511,028 | ₩520,201 | -0.54% | 14.8만 |
|---|
| 2026.09.02 | ₩510,438 | ₩522,789 | ₩509,915 | ₩521,019 | +2.07% | 28.5만 |
|---|
| 2026.09.01 | ₩520,174 | ₩520,174 | ₩509,969 | ₩510,894 | -1.78% | 25.6만 |
|---|
| 2026.08.31 | ₩528,180 | ₩528,408 | ₩512,463 | ₩517,814 | -1.96% | 30.1만 |
|---|
| 2026.08.28 | ₩524,117 | ₩526,088 | ₩512,423 | ₩519,933 | -0.80% | 20.7만 |
|---|
| 2026.08.27 | ₩521,716 | ₩531,372 | ₩518,578 | ₩522,937 | +0.23% | 24.6만 |
|---|
| 2026.08.26 | ₩527,175 | ₩527,175 | ₩516,982 | ₩521,193 | -1.13% | 22.2만 |
|---|
| 2026.08.25 | ₩514,971 | ₩524,130 | ₩506,656 | ₩523,473 | +1.65% | 29.6만 |
|---|
| 2026.08.24 | ₩515,092 | ₩515,092 | ₩500,756 | ₩511,967 | -0.61% | 30만 |
|---|
| 2026.08.21 | ₩517,385 | ₩517,546 | ₩500,849 | ₩509,647 | -1.50% | 34.1만 |
|---|
| 2026.08.20 | ₩483,174 | ₩510,559 | ₩483,120 | ₩504,859 | +4.49% | 33.8만 |
|---|
| 2026.08.19 | ₩478,614 | ₩493,447 | ₩472,995 | ₩488,498 | +2.07% | 25.8만 |
|---|
| 2026.08.18 | ₩477,649 | ₩478,078 | ₩471,788 | ₩472,982 | -0.98% | 21.1만 |
|---|
| 2026.08.17 | ₩481,833 | ₩481,833 | ₩474,551 | ₩476,388 | -1.13% | 21.4만 |
|---|
| 2026.08.14 | ₩484,207 | ₩486,124 | ₩476,174 | ₩477,770 | -1.33% | 17.4만 |
|---|
| 2026.08.13 | ₩488,149 | ₩489,491 | ₩472,218 | ₩484,381 | -0.77% | 20.8만 |
|---|
| 2026.08.12 | ₩473,478 | ₩486,031 | ₩470,716 | ₩485,575 | +2.55% | 23.4만 |
|---|
| 2026.08.11 | ₩468,530 | ₩481,028 | ₩468,530 | ₩477,756 | +1.97% | 25.2만 |
|---|
| 2026.08.10 | ₩470,032 | ₩477,220 | ₩466,505 | ₩475,463 | +1.16% | 22.1만 |
|---|
| 2026.08.07 | ₩454,864 | ₩473,840 | ₩454,864 | ₩472,687 | +3.92% | 26.7만 |
|---|
| 2026.08.06 | ₩462,736 | ₩462,736 | ₩450,720 | ₩459,223 | -0.76% | 30.5만 |
|---|
| 2026.08.05 | ₩455,964 | ₩472,902 | ₩442,017 | ₩466,505 | +2.31% | 52.2만 |
|---|
| 2026.08.04 | ₩451,297 | ₩453,845 | ₩436,263 | ₩446,415 | -1.08% | 27.4만 |
|---|
| 2026.08.03 | ₩435,821 | ₩449,969 | ₩428,458 | ₩448,870 | +2.99% | 29.6만 |
|---|
| 2026.07.31 | ₩441,883 | ₩441,883 | ₩427,547 | ₩436,491 | -1.22% | 19만 |
|---|
| 2026.07.30 | ₩436,693 | ₩440,568 | ₩427,198 | ₩438,154 | +0.33% | 19.5만 |
|---|
| 2026.07.29 | ₩444,471 | ₩453,241 | ₩437,470 | ₩438,865 | -1.26% | 36.2만 |
|---|
| 2026.07.28 | ₩429,156 | ₩448,735 | ₩429,156 | ₩443,894 | +3.43% | 59.2만 |
|---|
| 2026.07.27 | ₩420,358 | ₩429,598 | ₩418,803 | ₩424,328 | +0.94% | 34.9만 |
|---|
| 2026.07.24 | ₩424,422 | ₩425,294 | ₩417,958 | ₩421,713 | -0.64% | 35.6만 |
|---|
| 2026.07.23 | ₩413,680 | ₩427,399 | ₩413,680 | ₩424,288 | +2.56% | 35.3만 |
|---|
| 2026.07.22 | ₩403,662 | ₩411,843 | ₩400,631 | ₩410,314 | +1.65% | 27.5만 |
|---|
| 2026.07.21 | ₩389,581 | ₩406,250 | ₩382,728 | ₩404,601 | +3.86% | 30.3만 |
|---|
| 2026.07.20 | ₩404,614 | ₩412,366 | ₩402,536 | ₩404,869 | +0.06% | 45.4만 |
|---|
| 2026.07.17 | ₩400,819 | ₩409,938 | ₩398,378 | ₩408,168 | +1.83% | 28.7만 |
|---|
| 2026.07.16 | ₩396,863 | ₩405,177 | ₩396,863 | ₩403,635 | +1.71% | 23.8만 |
|---|
| 2026.07.15 | ₩401,972 | ₩404,614 | ₩395,374 | ₩396,595 | -1.34% | 25.1만 |
|---|
| 2026.07.14 | ₩394,838 | ₩402,147 | ₩394,838 | ₩400,095 | +1.33% | 22.8만 |
|---|
| 2026.07.13 | ₩395,844 | ₩401,181 | ₩392,558 | ₩399,076 | +0.82% | 34만 |
|---|
| 2026.07.10 | ₩402,321 | ₩405,218 | ₩396,903 | ₩397,104 | -1.30% | 20.5만 |
|---|
| 2026.07.09 | ₩381,172 | ₩399,907 | ₩381,172 | ₩398,673 | +4.59% | 22.6만 |
|---|
| 2026.07.08 | ₩387,824 | ₩389,581 | ₩377,900 | ₩380,676 | -1.84% | 25.3만 |
|---|
| 2026.07.07 | ₩400,135 | ₩400,511 | ₩388,910 | ₩392,263 | -1.97% | 29.4만 |
|---|
| 2026.07.06 | ₩400,739 | ₩400,739 | ₩390,157 | ₩395,817 | -1.23% | 27.1만 |
|---|
| 2026.07.02 | ₩399,639 | ₩405,741 | ₩396,742 | ₩398,110 | -0.38% | 34.5만 |
|---|
| 2026.07.01 | ₩393,081 | ₩401,704 | ₩393,014 | ₩398,418 | +1.36% | 20.4만 |
|---|
| 2026.06.30 | ₩398,016 | ₩401,409 | ₩386,148 | ₩393,752 | -1.07% | 23.7만 |
|---|
| 2026.06.29 | ₩402,321 | ₩404,024 | ₩394,368 | ₩396,018 | -1.57% | 32.9만 |
|---|
| 2026.06.26 | ₩398,030 | ₩409,026 | ₩393,550 | ₩403,380 | +1.34% | 48.2만 |
|---|
| 2026.06.25 | ₩380,864 | ₩404,681 | ₩376,546 | ₩400,028 | +5.03% | 59.2만 |
|---|
| 2026.06.24 | ₩366,581 | ₩380,904 | ₩362,089 | ₩375,567 | +2.45% | 32.2만 |
|---|
| 2026.06.23 | ₩377,672 | ₩380,542 | ₩362,464 | ₩362,518 | -4.01% | 64.5만 |
|---|
| 2026.06.22 | ₩377,042 | ₩378,088 | ₩370,819 | ₩376,988 | -0.01% | 23.7만 |
|---|
| 2026.06.18 | ₩381,682 | ₩383,211 | ₩376,143 | ₩378,772 | -0.76% | 40.3만 |
|---|
| 2026.06.17 | ₩387,274 | ₩393,081 | ₩379,107 | ₩381,762 | -1.42% | 20.7만 |
|---|
| 2026.06.16 | ₩389,782 | ₩394,851 | ₩387,489 | ₩388,843 | -0.24% | 26.7만 |
|---|
| 2026.06.15 | ₩387,261 | ₩392,276 | ₩382,245 | ₩387,945 | +0.18% | 22.7만 |
|---|
| 2026.06.12 | ₩393,698 | ₩394,047 | ₩381,628 | ₩383,466 | -2.60% | 18.4만 |
|---|
| 2026.06.11 | ₩392,142 | ₩398,472 | ₩385,866 | ₩392,183 | +0.01% | 37.1만 |
|---|
| 2026.06.10 | ₩397,064 | ₩400,417 | ₩389,192 | ₩390,265 | -1.71% | 37.1만 |
|---|
| 2026.06.09 | ₩394,677 | ₩399,532 | ₩389,380 | ₩398,526 | +0.98% | 43.7만 |
|---|
| 2026.06.08 | ₩397,627 | ₩400,001 | ₩390,412 | ₩390,667 | -1.75% | 43.1만 |
|---|
| 2026.06.05 | ₩410,153 | ₩412,178 | ₩390,788 | ₩394,704 | -3.77% | 34.7만 |
|---|
| 2026.06.04 | ₩413,935 | ₩418,776 | ₩409,737 | ₩412,339 | -0.39% | 27.9만 |
|---|
| 2026.06.03 | ₩407,109 | ₩411,413 | ₩399,491 | ₩408,798 | +0.42% | 32.8만 |
|---|
| 2026.06.02 | ₩403,649 | ₩413,894 | ₩401,758 | ₩410,542 | +1.71% | 40.5만 |
|---|
| 2026.06.01 | ₩417,207 | ₩417,207 | ₩408,812 | ₩409,643 | -1.81% | 44.2만 |
|---|
| 2026.05.29 | ₩427,560 | ₩428,472 | ₩416,831 | ₩419,058 | -1.99% | 52.2만 |
|---|
| 2026.05.28 | ₩412,044 | ₩428,955 | ₩409,362 | ₩426,755 | +3.57% | 65.2만 |
|---|
| 2026.05.27 | ₩400,980 | ₩410,113 | ₩398,968 | ₩409,415 | +2.10% | 57.4만 |
|---|
| 2026.05.26 | ₩385,236 | ₩399,089 | ₩381,226 | ₩398,164 | +3.36% | 45.5만 |
|---|
| 2026.05.22 | ₩385,544 | ₩390,882 | ₩383,814 | ₩385,879 | +0.09% | 27.3만 |
|---|
| 2026.05.21 | ₩383,238 | ₩389,661 | ₩377,994 | ₩384,538 | +0.34% | 23.1만 |
|---|
| 2026.05.20 | ₩378,960 | ₩386,979 | ₩368,902 | ₩386,040 | +1.87% | 55.1만 |
|---|
| 2026.05.19 | ₩377,940 | ₩382,178 | ₩367,896 | ₩376,908 | -0.27% | 67.8만 |
|---|
| 2026.05.18 | ₩368,419 | ₩380,368 | ₩359,179 | ₩377,940 | +2.58% | 126.4만 |
|---|
| 2026.05.15 | ₩333,202 | ₩335,402 | ₩325,598 | ₩331,955 | -0.37% | 37.5만 |
|---|
| 2026.05.14 | ₩326,805 | ₩334,396 | ₩326,457 | ₩330,265 | +1.06% | 40.4만 |
|---|
| 2026.05.13 | ₩320,918 | ₩329,876 | ₩317,471 | ₩326,564 | +1.76% | 42.6만 |
|---|
| 2026.05.12 | ₩328,602 | ₩330,171 | ₩322,822 | ₩324,150 | -1.35% | 27.8만 |
|---|
| 2026.05.11 | ₩341,101 | ₩341,101 | ₩325,370 | ₩326,939 | -4.15% | 43.1만 |
|---|
| 2026.05.08 | ₩343,864 | ₩347,082 | ₩337,038 | ₩341,061 | -0.82% | 23.1만 |
|---|
| 2026.05.07 | ₩349,335 | ₩352,473 | ₩341,879 | ₩345,084 | -1.22% | 26.9만 |
|---|
| 2026.05.06 | ₩349,309 | ₩354,123 | ₩346,801 | ₩347,364 | -0.56% | 49.9만 |
|---|
| 2026.05.05 | ₩348,504 | ₩352,795 | ₩337,668 | ₩344,816 | -1.06% | 52.1만 |
|---|
| 2026.05.04 | ₩343,113 | ₩351,977 | ₩342,187 | ₩345,808 | +0.79% | 62.4만 |
|---|
| 2026.05.01 | ₩350,650 | ₩354,445 | ₩324,914 | ₩344,051 | -1.88% | 99.8만 |
|---|
| 2026.04.30 | ₩372,724 | ₩378,142 | ₩366,313 | ₩375,661 | +0.79% | 65만 |
|---|
| 2026.04.29 | ₩373,756 | ₩380,220 | ₩366,729 | ₩368,995 | -1.27% | 29.3만 |
|---|
| 2026.04.28 | ₩385,544 | ₩386,926 | ₩371,020 | ₩374,614 | -2.83% | 33.9만 |
|---|
| 2026.04.27 | ₩385,960 | ₩394,342 | ₩381,736 | ₩385,276 | -0.18% | 22.3만 |
|---|
| 2026.04.24 | ₩377,659 | ₩386,885 | ₩375,969 | ₩386,014 | +2.21% | 21.9만 |
|---|
| 2026.04.23 | ₩395,374 | ₩395,374 | ₩368,660 | ₩377,404 | -4.55% | 42.4만 |
|---|
| 2026.04.22 | ₩412,379 | ₩413,559 | ₩399,934 | ₩403,367 | -2.19% | 23.3만 |
|---|
| 2026.04.21 | ₩409,093 | ₩419,554 | ₩404,400 | ₩409,925 | +0.20% | 22.8만 |
|---|
| 2026.04.20 | ₩398,915 | ₩408,490 | ₩396,930 | ₩406,800 | +1.98% | 17.2만 |
|---|
| 2026.04.17 | ₩395,522 | ₩405,432 | ₩391,847 | ₩401,007 | +1.39% | 18.7만 |
|---|
| 2026.04.16 | ₩395,186 | ₩395,200 | ₩388,508 | ₩390,372 | -1.22% | 28.7만 |
|---|
| 2026.04.15 | ₩393,913 | ₩398,968 | ₩391,794 | ₩396,903 | +0.76% | 20.9만 |
|---|
| 2026.04.14 | ₩388,280 | ₩395,227 | ₩388,280 | ₩391,901 | +0.93% | 20만 |
|---|
| 2026.04.13 | ₩373,931 | ₩388,240 | ₩373,931 | ₩386,456 | +3.35% | 21.4만 |
|---|
| 2026.04.10 | ₩373,153 | ₩374,869 | ₩369,331 | ₩374,494 | +0.36% | 27.7만 |
|---|
| 2026.04.09 | ₩373,542 | ₩376,800 | ₩366,166 | ₩372,147 | -0.37% | 29.4만 |
|---|
| 2026.04.08 | ₩382,701 | ₩387,194 | ₩376,720 | ₩377,042 | -1.48% | 38.9만 |
|---|
| 2026.04.07 | ₩365,053 | ₩374,480 | ₩362,585 | ₩372,817 | +2.13% | 21.9만 |
|---|
| 2026.04.06 | ₩374,923 | ₩376,546 | ₩370,564 | ₩373,957 | -0.26% | 27.3만 |
|---|
| 2026.04.02 | ₩369,210 | ₩381,467 | ₩367,560 | ₩375,486 | +1.70% | 25.4만 |
|---|
| 2026.04.01 | ₩376,009 | ₩379,375 | ₩372,630 | ₩373,300 | -0.72% | 17.7만 |
|---|
| 2026.03.31 | ₩367,051 | ₩376,304 | ₩363,229 | ₩373,823 | +1.85% | 19.6만 |
|---|
| 2026.03.30 | ₩360,426 | ₩365,777 | ₩356,242 | ₩362,572 | +0.60% | 59만 |
|---|
| 2026.03.27 | ₩370,819 | ₩370,819 | ₩354,351 | ₩355,920 | -4.02% | 34만 |
|---|
| 2026.03.26 | ₩365,415 | ₩372,576 | ₩365,415 | ₩370,846 | +1.49% | 43.7만 |
|---|
| 2026.03.25 | ₩367,346 | ₩370,323 | ₩360,882 | ₩366,917 | -0.12% | 25.2만 |
|---|
| 2026.03.24 | ₩350,408 | ₩367,172 | ₩349,469 | ₩364,932 | +4.14% | 54.4만 |
|---|
| 2026.03.23 | ₩360,346 | ₩362,840 | ₩353,573 | ₩355,384 | -1.38% | 36.1만 |
|---|
| 2026.03.20 | ₩358,642 | ₩359,045 | ₩351,427 | ₩354,700 | -1.10% | 46.2만 |
|---|
| 2026.03.19 | ₩357,046 | ₩362,987 | ₩353,023 | ₩355,384 | -0.47% | 35.7만 |
|---|
| 2026.03.18 | ₩357,087 | ₩363,296 | ₩357,087 | ₩359,393 | +0.65% | 28.7만 |
|---|
| 2026.03.17 | ₩354,592 | ₩365,307 | ₩353,747 | ₩361,392 | +1.92% | 25.8만 |
|---|
| 2026.03.16 | ₩356,148 | ₩359,165 | ₩347,270 | ₩350,341 | -1.63% | 21만 |
|---|
| 2026.03.13 | ₩355,652 | ₩362,089 | ₩350,529 | ₩352,433 | -0.90% | 16.2만 |
|---|
| 2026.03.12 | ₩358,106 | ₩362,156 | ₩348,088 | ₩351,119 | -1.95% | 36.4만 |
|---|
| 2026.03.11 | ₩357,288 | ₩363,122 | ₩356,148 | ₩361,941 | +1.30% | 20.7만 |
|---|
| 2026.03.10 | ₩363,765 | ₩363,859 | ₩355,866 | ₩359,206 | -1.25% | 19.9만 |
|---|
| 2026.03.09 | ₩359,675 | ₩364,825 | ₩355,276 | ₩364,020 | +1.21% | 31.5만 |
|---|
| 2026.03.06 | ₩370,082 | ₩370,082 | ₩358,803 | ₩361,888 | -2.21% | 27.7만 |
|---|
| 2026.03.05 | ₩376,586 | ₩387,314 | ₩373,689 | ₩374,199 | -0.63% | 29.2만 |
|---|
| 2026.03.04 | ₩378,383 | ₩383,211 | ₩375,446 | ₩381,776 | +0.90% | 27.3만 |
|---|
| 2026.03.03 | ₩367,668 | ₩377,605 | ₩367,024 | ₩375,754 | +2.20% | 27.1만 |
|---|
| 2026.03.02 | ₩369,344 | ₩378,611 | ₩366,863 | ₩374,950 | +1.52% | 30.3만 |
|---|
| 2026.02.27 | ₩364,865 | ₩376,197 | ₩364,382 | ₩373,408 | +2.34% | 37.7만 |
|---|
| 2026.02.26 | ₩363,350 | ₩369,746 | ₩359,407 | ₩369,076 | +1.58% | 26.4만 |
|---|
| 2026.02.25 | ₩369,049 | ₩369,961 | ₩359,165 | ₩361,620 | -2.01% | 25.3만 |
|---|
| 2026.02.24 | ₩359,755 | ₩370,122 | ₩359,165 | ₩360,346 | +0.16% | 24.2만 |
|---|
| 2026.02.23 | ₩361,097 | ₩363,470 | ₩358,240 | ₩359,742 | -0.38% | 28.2만 |
|---|
| 2026.02.20 | ₩362,089 | ₩365,562 | ₩358,937 | ₩363,832 | +0.48% | 25.7만 |
|---|
| 2026.02.19 | ₩360,681 | ₩365,602 | ₩355,464 | ₩364,637 | +1.10% | 25만 |
|---|
| 2026.02.18 | ₩354,418 | ₩364,556 | ₩353,385 | ₩362,987 | +2.42% | 34.2만 |
|---|
| 2026.02.17 | ₩343,314 | ₩360,104 | ₩341,423 | ₩355,290 | +3.49% | 50.5만 |
|---|
| 2026.02.13 | ₩336,609 | ₩365,830 | ₩336,609 | ₩344,065 | +2.22% | 106.1만 |
|---|
| 2026.02.12 | ₩392,263 | ₩397,413 | ₩379,067 | ₩392,156 | -0.03% | 42.7만 |
|---|
| 2026.02.11 | ₩398,593 | ₩400,926 | ₩391,458 | ₩393,859 | -1.19% | 22.7만 |
|---|
| 2026.02.10 | ₩399,344 | ₩404,292 | ₩395,052 | ₩402,267 | +0.73% | 18.9만 |
|---|
| 2026.02.09 | ₩399,867 | ₩401,127 | ₩385,678 | ₩395,482 | -1.10% | 25.6만 |
|---|
| 2026.02.06 | ₩404,547 | ₩412,232 | ₩400,108 | ₩404,333 | -0.05% | 20.2만 |
|---|
| 2026.02.05 | ₩408,798 | ₩412,258 | ₩399,760 | ₩401,704 | -1.74% | 16.7만 |
|---|
| 2026.02.04 | ₩403,568 | ₩411,333 | ₩400,846 | ₩410,233 | +1.65% | 27.7만 |
|---|
| 2026.02.03 | ₩399,827 | ₩420,305 | ₩397,560 | ₩400,953 | +0.28% | 36.7만 |
|---|
| 2026.02.02 | ₩387,717 | ₩399,518 | ₩387,717 | ₩398,874 | +2.88% | 15.9만 |
|---|
| 2026.01.30 | ₩390,104 | ₩396,635 | ₩387,824 | ₩393,872 | +0.97% | 17.3만 |
|---|
| 2026.01.29 | ₩400,618 | ₩401,329 | ₩385,504 | ₩395,495 | -1.28% | 34.7만 |
|---|
| 2026.01.28 | ₩398,995 | ₩405,794 | ₩395,374 | ₩402,039 | +0.76% | 29.1만 |
|---|
| 2026.01.27 | ₩396,903 | ₩403,112 | ₩396,903 | ₩399,250 | +0.59% | 13.8만 |
|---|
| 2026.01.26 | ₩396,407 | ₩404,426 | ₩394,489 | ₩401,355 | +1.25% | 23.3만 |
|---|
| 2026.01.23 | ₩407,015 | ₩413,814 | ₩394,194 | ₩397,721 | -2.28% | 22.8만 |
|---|
| 2026.01.22 | ₩419,902 | ₩423,376 | ₩407,913 | ₩409,321 | -2.52% | 30.2만 |
|---|
| 2026.01.21 | ₩420,734 | ₩424,623 | ₩413,613 | ₩417,797 | -0.70% | 45.8만 |
|---|
| 2026.01.20 | ₩413,519 | ₩422,772 | ₩411,065 | ₩419,433 | +1.43% | 13만 |
|---|
| 2026.01.16 | ₩432,924 | ₩432,924 | ₩420,385 | ₩420,466 | -2.88% | 15만 |
|---|
| 2026.01.15 | ₩427,547 | ₩433,595 | ₩422,437 | ₩431,905 | +1.02% | 23.6만 |
|---|
| 2026.01.14 | ₩430,255 | ₩437,095 | ₩424,583 | ₩426,796 | -0.80% | 23.1만 |
|---|
| 2026.01.13 | ₩433,823 | ₩440,622 | ₩424,543 | ₩432,053 | -0.41% | 18.4만 |
|---|
| 2026.01.12 | ₩436,921 | ₩436,921 | ₩429,022 | ₩433,166 | -0.86% | 19.8만 |
|---|
| 2026.01.09 | ₩430,966 | ₩437,765 | ₩426,702 | ₩434,265 | +0.77% | 19.1만 |
|---|
| 2026.01.08 | ₩430,644 | ₩435,512 | ₩420,935 | ₩427,909 | -0.64% | 22.4만 |
|---|
| 2026.01.07 | ₩436,934 | ₩438,396 | ₩429,437 | ₩434,627 | -0.53% | 20.1만 |
|---|
| 2026.01.06 | ₩434,426 | ₩440,206 | ₩429,142 | ₩436,518 | +0.48% | 37.4만 |
|---|
| 2026.01.05 | ₩405,338 | ₩432,643 | ₩405,338 | ₩432,280 | +6.65% | 26.3만 |
|---|
| 2026.01.02 | ₩406,639 | ₩412,124 | ₩402,884 | ₩409,388 | +0.68% | 13.7만 |
|---|
| 2025.12.31 | ₩410,113 | ₩410,341 | ₩402,670 | ₩406,331 | -0.92% | 10만 |
|---|
| 2025.12.30 | ₩404,024 | ₩409,026 | ₩402,750 | ₩408,369 | +1.08% | 9.7만 |
|---|
| 2025.12.29 | ₩407,524 | ₩409,858 | ₩403,756 | ₩407,323 | -0.05% | 14.9만 |
|---|
| 2025.12.26 | ₩405,620 | ₩408,249 | ₩402,951 | ₩407,524 | +0.47% | 9.4만 |
|---|
| 2025.12.24 | ₩403,662 | ₩405,969 | ₩400,685 | ₩404,668 | +0.25% | 7.6만 |
|---|
| 2025.12.23 | ₩407,967 | ₩407,967 | ₩400,779 | ₩403,702 | -1.05% | 15.7만 |
|---|
| 2025.12.22 | ₩405,030 | ₩411,802 | ₩400,712 | ₩408,825 | +0.94% | 19.4만 |
|---|
| 2025.12.19 | ₩402,294 | ₩405,848 | ₩395,629 | ₩404,373 | +0.52% | 42.6만 |
|---|
| 2025.12.18 | ₩407,511 | ₩412,755 | ₩400,940 | ₩402,133 | -1.32% | 16.4만 |
|---|
| 2025.12.17 | ₩403,716 | ₩408,906 | ₩400,631 | ₩404,038 | +0.08% | 18만 |
|---|
| 2025.12.16 | ₩413,184 | ₩415,450 | ₩399,666 | ₩405,030 | -1.97% | 17.3만 |
|---|
| 2025.12.15 | ₩415,732 | ₩419,500 | ₩404,064 | ₩412,942 | -0.67% | 20.2만 |
|---|
| 2025.12.12 | ₩421,056 | ₩422,397 | ₩410,850 | ₩413,224 | -1.86% | 11.1만 |
|---|
| 2025.12.11 | ₩422,437 | ₩428,472 | ₩415,879 | ₩421,056 | -0.33% | 10.8만 |
|---|
| 2025.12.10 | ₩415,383 | ₩424,046 | ₩411,816 | ₩422,437 | +1.70% | 17만 |
|---|
| 2025.12.09 | ₩413,050 | ₩419,728 | ₩412,178 | ₩413,117 | +0.02% | 15.2만 |
|---|
| 2025.12.08 | ₩422,249 | ₩424,757 | ₩413,117 | ₩413,760 | -2.01% | 13.4만 |
|---|
| 2025.12.05 | ₩432,817 | ₩436,290 | ₩425,039 | ₩426,045 | -1.56% | 17.4만 |
|---|
| 2025.12.04 | ₩429,142 | ₩430,483 | ₩418,159 | ₩429,223 | +0.02% | 11.4만 |
|---|
| 2025.12.03 | ₩431,489 | ₩432,495 | ₩425,159 | ₩429,598 | -0.44% | 27.2만 |
|---|
| 2025.12.02 | ₩429,786 | ₩434,493 | ₩425,790 | ₩427,211 | -0.60% | 21만 |
|---|
| 2025.12.01 | ₩431,074 | ₩439,965 | ₩428,499 | ₩431,154 | +0.02% | 13.3만 |
|---|
| 2025.11.28 | ₩434,037 | ₩439,455 | ₩430,618 | ₩435,660 | +0.37% | 8.6만 |
|---|
| 2025.11.26 | ₩443,063 | ₩447,917 | ₩438,047 | ₩438,570 | -1.01% | 12.6만 |
|---|
| 2025.11.25 | ₩432,750 | ₩448,628 | ₩431,462 | ₩445,517 | +2.95% | 14.6만 |
|---|
| 2025.11.24 | ₩422,236 | ₩434,507 | ₩417,918 | ₩432,468 | +2.42% | 38.3만 |
|---|
| 2025.11.21 | ₩407,189 | ₩429,330 | ₩407,189 | ₩424,717 | +4.30% | 12.7만 |
|---|
| 2025.11.20 | ₩414,458 | ₩417,810 | ₩400,108 | ₩407,162 | -1.76% | 21.4만 |
|---|
| 2025.11.19 | ₩416,402 | ₩416,402 | ₩404,105 | ₩408,745 | -1.84% | 19.3만 |
|---|
| 2025.11.18 | ₩406,894 | ₩417,703 | ₩397,158 | ₩412,755 | +1.44% | 14.9만 |
|---|
| 2025.11.17 | ₩420,653 | ₩422,906 | ₩406,747 | ₩407,766 | -3.06% | 16.5만 |
|---|
| 2025.11.14 | ₩421,243 | ₩424,958 | ₩412,607 | ₩419,956 | -0.31% | 10.7만 |
|---|
| 2025.11.13 | ₩432,736 | ₩438,248 | ₩424,529 | ₩424,972 | -1.79% | 17.6만 |
|---|
| 2025.11.12 | ₩420,130 | ₩440,568 | ₩419,272 | ₩438,905 | +4.47% | 24.7만 |
|---|
| 2025.11.11 | ₩415,531 | ₩423,590 | ₩411,574 | ₩420,197 | +1.12% | 11.6만 |
|---|
| 2025.11.10 | ₩413,036 | ₩421,163 | ₩410,327 | ₩412,218 | -0.20% | 11.7만 |
|---|
| 2025.11.07 | ₩408,919 | ₩412,392 | ₩405,405 | ₩409,777 | +0.21% | 13.6만 |
|---|
| 2025.11.06 | ₩413,841 | ₩416,872 | ₩407,846 | ₩411,105 | -0.66% | 13.5만 |
|---|
| 2025.11.05 | ₩413,921 | ₩419,581 | ₩406,934 | ₩415,745 | +0.44% | 18만 |
|---|
| 2025.11.04 | ₩415,557 | ₩424,046 | ₩404,896 | ₩417,019 | +0.35% | 19.6만 |
|---|
| 2025.11.03 | ₩425,173 | ₩428,941 | ₩413,532 | ₩417,649 | -1.77% | 25.3만 |
|---|
| 2025.10.31 | ₩410,032 | ₩431,275 | ₩402,375 | ₩428,539 | +4.51% | 28.5만 |
|---|
| 2025.10.30 | ₩423,778 | ₩441,158 | ₩399,934 | ₩408,503 | -3.60% | 42.9만 |
|---|
| 2025.10.29 | ₩439,911 | ₩449,232 | ₩422,571 | ₩428,432 | -2.61% | 51만 |
|---|
| 2025.10.28 | ₩451,190 | ₩456,876 | ₩439,066 | ₩443,116 | -1.79% | 30.5만 |
|---|
| 2025.10.27 | ₩452,933 | ₩460,148 | ₩449,138 | ₩450,760 | -0.48% | 29만 |
|---|
| 2025.10.24 | ₩457,345 | ₩458,861 | ₩452,236 | ₩455,629 | -0.38% | 16.2만 |
|---|
| 2025.10.23 | ₩444,739 | ₩457,211 | ₩438,047 | ₩454,180 | +2.12% | 28.7만 |
|---|
| 2025.10.22 | ₩441,225 | ₩452,987 | ₩439,670 | ₩447,877 | +1.51% | 57.4만 |
|---|
| 2025.10.21 | ₩437,296 | ₩450,398 | ₩434,171 | ₩444,256 | +1.59% | 37.6만 |
|---|
| 2025.10.20 | ₩419,741 | ₩432,549 | ₩409,456 | ₩431,690 | +2.85% | 19.9만 |
|---|
| 2025.10.17 | ₩414,122 | ₩420,600 | ₩414,122 | ₩415,759 | +0.40% | 13.1만 |
|---|
| 2025.10.16 | ₩415,785 | ₩432,213 | ₩414,672 | ₩418,937 | +0.76% | 27만 |
|---|
| 2025.10.15 | ₩413,774 | ₩416,657 | ₩407,819 | ₩410,166 | -0.87% | 14.2만 |
|---|
| 2025.10.14 | ₩400,806 | ₩415,182 | ₩400,806 | ₩409,093 | +2.07% | 13.4만 |
|---|
| 2025.10.13 | ₩402,589 | ₩411,454 | ₩399,062 | ₩407,296 | +1.17% | 22만 |
|---|
| 2025.10.10 | ₩402,965 | ₩405,419 | ₩392,343 | ₩399,263 | -0.92% | 17.1만 |
|---|