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 | ₩488,666 | ₩494,501 | ₩484,642 | ₩491,134 | +0.51% | 13.9만 |
| 2026.10.08 | ₩498,954 | ₩499,759 | ₩474,784 | ₩483,408 | -3.12% | 31.2만 |
| 2026.10.07 | ₩500,523 | ₩502,455 | ₩488,210 | ₩493,495 | -1.40% | 25.2만 |
| 2026.10.06 | ₩514,231 | ₩523,111 | ₩492,918 | ₩494,715 | -3.80% | 16.2만 |
| 2026.10.05 | ₩493,696 | ₩512,085 | ₩488,183 | ₩509,456 | +3.19% | 27.9만 |
| 2026.10.02 | ₩479,223 | ₩495,480 | ₩479,223 | ₩495,131 | +3.32% | 22.4만 |
| 2026.10.01 | ₩501,476 | ₩509,255 | ₩473,885 | ₩476,930 | -4.89% | 26.5만 |
| 2026.09.30 | ₩506,492 | ₩510,878 | ₩501,677 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩506,626 |
| +0.03% |
| 22.9만 |
| 2026.09.29 | ₩506,653 | ₩511,790 | ₩502,710 | ₩509,094 | +0.48% | 26.2만 |
|---|
| 2026.09.28 | ₩505,647 | ₩514,996 | ₩500,550 | ₩506,599 | +0.19% | 27.3만 |
|---|
| 2026.09.25 | ₩515,251 | ₩519,087 | ₩504,909 | ₩511,039 | -0.82% | 25.4만 |
|---|
| 2026.09.24 | ₩506,653 | ₩522,279 | ₩504,574 | ₩519,811 | +2.60% | 37.4만 |
|---|
| 2026.09.23 | ₩508,719 | ₩513,521 | ₩502,683 | ₩508,196 | -0.10% | 17.7만 |
|---|
| 2026.09.22 | ₩506,385 | ₩514,057 | ₩501,663 | ₩509,121 | +0.54% | 37.5만 |
|---|
| 2026.09.21 | ₩511,817 | ₩511,817 | ₩500,939 | ₩506,116 | -1.11% | 31.2만 |
|---|
| 2026.09.18 | ₩513,789 | ₩513,789 | ₩502,736 | ₩504,883 | -1.73% | 32.4만 |
|---|
| 2026.09.17 | ₩515,372 | ₩517,357 | ₩506,599 | ₩512,930 | -0.47% | 20.5만 |
|---|
| 2026.09.16 | ₩507,351 | ₩516,847 | ₩502,991 | ₩508,397 | +0.21% | 26.2만 |
|---|
| 2026.09.15 | ₩491,362 | ₩510,918 | ₩491,295 | ₩507,015 | +3.19% | 51.9만 |
|---|
| 2026.09.14 | ₩490,463 | ₩496,982 | ₩490,463 | ₩494,340 | +0.79% | 29.3만 |
|---|
| 2026.09.11 | ₩496,888 | ₩501,261 | ₩494,528 | ₩495,373 | -0.31% | 34.5만 |
|---|
| 2026.09.10 | ₩509,591 | ₩512,394 | ₩494,353 | ₩494,608 | -2.94% | 33.4만 |
|---|
| 2026.09.09 | ₩509,698 | ₩509,778 | ₩500,765 | ₩505,634 | -0.80% | 17.7만 |
|---|
| 2026.09.08 | ₩524,090 | ₩524,090 | ₩509,014 | ₩509,859 | -2.72% | 13.9만 |
|---|
| 2026.09.04 | ₩510,824 | ₩518,792 | ₩504,601 | ₩517,893 | +1.38% | 11.3만 |
|---|
| 2026.09.03 | ₩523,111 | ₩528,865 | ₩511,120 | ₩520,294 | -0.54% | 14.8만 |
|---|
| 2026.09.02 | ₩510,529 | ₩522,883 | ₩510,006 | ₩521,112 | +2.07% | 28.5만 |
|---|
| 2026.09.01 | ₩520,267 | ₩520,267 | ₩510,060 | ₩510,985 | -1.78% | 25.6만 |
|---|
| 2026.08.31 | ₩528,275 | ₩528,503 | ₩512,555 | ₩517,907 | -1.96% | 30.1만 |
|---|
| 2026.08.28 | ₩524,211 | ₩526,183 | ₩512,515 | ₩520,026 | -0.80% | 20.7만 |
|---|
| 2026.08.27 | ₩521,810 | ₩531,467 | ₩518,671 | ₩523,030 | +0.23% | 24.6만 |
|---|
| 2026.08.26 | ₩527,269 | ₩527,269 | ₩517,075 | ₩521,287 | -1.13% | 22.2만 |
|---|
| 2026.08.25 | ₩515,063 | ₩524,224 | ₩506,747 | ₩523,567 | +1.65% | 29.6만 |
|---|
| 2026.08.24 | ₩515,184 | ₩515,184 | ₩500,845 | ₩512,059 | -0.61% | 30만 |
|---|
| 2026.08.21 | ₩517,477 | ₩517,638 | ₩500,939 | ₩509,738 | -1.50% | 34.1만 |
|---|
| 2026.08.20 | ₩483,261 | ₩510,650 | ₩483,207 | ₩504,950 | +4.49% | 33.8만 |
|---|
| 2026.08.19 | ₩478,700 | ₩493,535 | ₩473,080 | ₩488,586 | +2.07% | 25.8만 |
|---|
| 2026.08.18 | ₩477,734 | ₩478,164 | ₩471,873 | ₩473,067 | -0.98% | 21.1만 |
|---|
| 2026.08.17 | ₩481,919 | ₩481,919 | ₩474,636 | ₩476,474 | -1.13% | 21.4만 |
|---|
| 2026.08.14 | ₩484,293 | ₩486,211 | ₩476,259 | ₩477,855 | -1.33% | 17.4만 |
|---|
| 2026.08.13 | ₩488,237 | ₩489,578 | ₩472,302 | ₩484,468 | -0.77% | 20.8만 |
|---|
| 2026.08.12 | ₩473,563 | ₩486,118 | ₩470,800 | ₩485,662 | +2.55% | 23.4만 |
|---|
| 2026.08.11 | ₩468,613 | ₩481,114 | ₩468,613 | ₩477,842 | +1.97% | 25.2만 |
|---|
| 2026.08.10 | ₩470,116 | ₩477,305 | ₩466,588 | ₩475,548 | +1.16% | 22.1만 |
|---|
| 2026.08.07 | ₩454,946 | ₩473,925 | ₩454,946 | ₩472,772 | +3.92% | 26.7만 |
|---|
| 2026.08.06 | ₩462,819 | ₩462,819 | ₩450,801 | ₩459,305 | -0.76% | 30.5만 |
|---|
| 2026.08.05 | ₩456,045 | ₩472,986 | ₩442,096 | ₩466,588 | +2.31% | 52.2만 |
|---|
| 2026.08.04 | ₩451,378 | ₩453,926 | ₩436,342 | ₩446,495 | -1.08% | 27.4만 |
|---|
| 2026.08.03 | ₩435,899 | ₩450,050 | ₩428,535 | ₩448,950 | +2.99% | 29.6만 |
|---|
| 2026.07.31 | ₩441,962 | ₩441,962 | ₩427,623 | ₩436,570 | -1.22% | 19만 |
|---|
| 2026.07.30 | ₩436,771 | ₩440,647 | ₩427,274 | ₩438,233 | +0.33% | 19.5만 |
|---|
| 2026.07.29 | ₩444,550 | ₩453,323 | ₩437,549 | ₩438,944 | -1.26% | 36.2만 |
|---|
| 2026.07.28 | ₩429,233 | ₩448,816 | ₩429,233 | ₩443,974 | +3.43% | 59.2만 |
|---|
| 2026.07.27 | ₩420,434 | ₩429,675 | ₩418,878 | ₩424,404 | +0.94% | 34.9만 |
|---|
| 2026.07.24 | ₩424,498 | ₩425,370 | ₩418,033 | ₩421,788 | -0.64% | 35.6만 |
|---|
| 2026.07.23 | ₩413,754 | ₩427,476 | ₩413,754 | ₩424,364 | +2.56% | 35.3만 |
|---|
| 2026.07.22 | ₩403,734 | ₩411,916 | ₩400,703 | ₩410,387 | +1.65% | 27.5만 |
|---|
| 2026.07.21 | ₩389,651 | ₩406,323 | ₩382,796 | ₩404,673 | +3.86% | 30.3만 |
|---|
| 2026.07.20 | ₩404,687 | ₩412,439 | ₩402,608 | ₩404,941 | +0.06% | 45.4만 |
|---|
| 2026.07.17 | ₩400,891 | ₩410,012 | ₩398,450 | ₩408,241 | +1.83% | 28.7만 |
|---|
| 2026.07.16 | ₩396,934 | ₩405,250 | ₩396,934 | ₩403,707 | +1.71% | 23.8만 |
|---|
| 2026.07.15 | ₩402,044 | ₩404,687 | ₩395,445 | ₩396,666 | -1.34% | 25.1만 |
|---|
| 2026.07.14 | ₩394,909 | ₩402,219 | ₩394,909 | ₩400,166 | +1.33% | 22.8만 |
|---|
| 2026.07.13 | ₩395,914 | ₩401,253 | ₩392,628 | ₩399,147 | +0.82% | 34만 |
|---|
| 2026.07.10 | ₩402,393 | ₩405,290 | ₩396,974 | ₩397,175 | -1.30% | 20.5만 |
|---|
| 2026.07.09 | ₩381,241 | ₩399,979 | ₩381,241 | ₩398,745 | +4.59% | 22.6만 |
|---|
| 2026.07.08 | ₩387,893 | ₩389,651 | ₩377,968 | ₩380,744 | -1.84% | 25.3만 |
|---|
| 2026.07.07 | ₩400,207 | ₩400,582 | ₩388,980 | ₩392,333 | -1.97% | 29.4만 |
|---|
| 2026.07.06 | ₩400,810 | ₩400,810 | ₩390,227 | ₩395,888 | -1.23% | 27.1만 |
|---|
| 2026.07.02 | ₩399,710 | ₩405,813 | ₩396,813 | ₩398,181 | -0.38% | 34.5만 |
|---|
| 2026.07.01 | ₩393,151 | ₩401,776 | ₩393,084 | ₩398,490 | +1.36% | 20.4만 |
|---|
| 2026.06.30 | ₩398,087 | ₩401,481 | ₩386,217 | ₩393,822 | -1.07% | 23.7만 |
|---|
| 2026.06.29 | ₩402,393 | ₩404,096 | ₩394,439 | ₩396,089 | -1.57% | 32.9만 |
|---|
| 2026.06.26 | ₩398,101 | ₩409,100 | ₩393,621 | ₩403,453 | +1.34% | 48.2만 |
|---|
| 2026.06.25 | ₩380,932 | ₩404,754 | ₩376,613 | ₩400,099 | +5.03% | 59.2만 |
|---|
| 2026.06.24 | ₩366,647 | ₩380,972 | ₩362,154 | ₩375,634 | +2.45% | 32.2만 |
|---|
| 2026.06.23 | ₩377,740 | ₩380,610 | ₩362,529 | ₩362,583 | -4.01% | 64.5만 |
|---|
| 2026.06.22 | ₩377,109 | ₩378,156 | ₩370,886 | ₩377,056 | -0.01% | 23.7만 |
|---|
| 2026.06.18 | ₩381,750 | ₩383,279 | ₩376,211 | ₩378,840 | -0.76% | 40.3만 |
|---|
| 2026.06.17 | ₩387,344 | ₩393,151 | ₩379,175 | ₩381,831 | -1.42% | 20.7만 |
|---|
| 2026.06.16 | ₩389,852 | ₩394,922 | ₩387,558 | ₩388,913 | -0.24% | 26.7만 |
|---|
| 2026.06.15 | ₩387,330 | ₩392,347 | ₩382,314 | ₩388,014 | +0.18% | 22.7만 |
|---|
| 2026.06.12 | ₩393,768 | ₩394,117 | ₩381,697 | ₩383,534 | -2.60% | 18.4만 |
|---|
| 2026.06.11 | ₩392,212 | ₩398,543 | ₩385,935 | ₩392,253 | +0.01% | 37.1만 |
|---|
| 2026.06.10 | ₩397,135 | ₩400,488 | ₩389,262 | ₩390,335 | -1.71% | 37.1만 |
|---|
| 2026.06.09 | ₩394,748 | ₩399,603 | ₩389,449 | ₩398,597 | +0.98% | 43.7만 |
|---|
| 2026.06.08 | ₩397,698 | ₩400,073 | ₩390,482 | ₩390,737 | -1.75% | 43.1만 |
|---|
| 2026.06.05 | ₩410,226 | ₩412,252 | ₩390,858 | ₩394,774 | -3.77% | 34.7만 |
|---|
| 2026.06.04 | ₩414,009 | ₩418,851 | ₩409,810 | ₩412,413 | -0.39% | 27.9만 |
|---|
| 2026.06.03 | ₩407,181 | ₩411,487 | ₩399,563 | ₩408,872 | +0.42% | 32.8만 |
|---|
| 2026.06.02 | ₩403,721 | ₩413,969 | ₩401,830 | ₩410,615 | +1.71% | 40.5만 |
|---|
| 2026.06.01 | ₩417,282 | ₩417,282 | ₩408,885 | ₩409,717 | -1.81% | 44.2만 |
|---|
| 2026.05.29 | ₩427,636 | ₩428,549 | ₩416,906 | ₩419,133 | -1.99% | 52.2만 |
|---|
| 2026.05.28 | ₩412,117 | ₩429,031 | ₩409,435 | ₩426,832 | +3.57% | 65.2만 |
|---|
| 2026.05.27 | ₩401,052 | ₩410,186 | ₩399,040 | ₩409,489 | +2.10% | 57.4만 |
|---|
| 2026.05.26 | ₩385,305 | ₩399,160 | ₩381,294 | ₩398,235 | +3.36% | 45.5만 |
|---|
| 2026.05.22 | ₩385,613 | ₩390,952 | ₩383,883 | ₩385,949 | +0.09% | 27.3만 |
|---|
| 2026.05.21 | ₩383,306 | ₩389,731 | ₩378,062 | ₩384,607 | +0.34% | 23.1만 |
|---|
| 2026.05.20 | ₩379,027 | ₩387,048 | ₩368,968 | ₩386,109 | +1.87% | 55.1만 |
|---|
| 2026.05.19 | ₩378,008 | ₩382,247 | ₩367,962 | ₩376,975 | -0.27% | 67.8만 |
|---|
| 2026.05.18 | ₩368,485 | ₩380,436 | ₩359,243 | ₩378,008 | +2.58% | 126.4만 |
|---|
| 2026.05.15 | ₩333,262 | ₩335,462 | ₩325,657 | ₩332,014 | -0.37% | 37.5만 |
|---|
| 2026.05.14 | ₩326,864 | ₩334,456 | ₩326,515 | ₩330,324 | +1.06% | 40.4만 |
|---|
| 2026.05.13 | ₩320,975 | ₩329,935 | ₩317,528 | ₩326,622 | +1.76% | 42.6만 |
|---|
| 2026.05.12 | ₩328,661 | ₩330,231 | ₩322,880 | ₩324,208 | -1.35% | 27.8만 |
|---|
| 2026.05.11 | ₩341,162 | ₩341,162 | ₩325,429 | ₩326,998 | -4.15% | 43.1만 |
|---|
| 2026.05.08 | ₩343,925 | ₩347,144 | ₩337,098 | ₩341,122 | -0.82% | 23.1만 |
|---|
| 2026.05.07 | ₩349,398 | ₩352,536 | ₩341,940 | ₩345,146 | -1.22% | 26.9만 |
|---|
| 2026.05.06 | ₩349,371 | ₩354,186 | ₩346,863 | ₩347,426 | -0.56% | 49.9만 |
|---|
| 2026.05.05 | ₩348,566 | ₩352,858 | ₩337,728 | ₩344,878 | -1.06% | 52.1만 |
|---|
| 2026.05.04 | ₩343,174 | ₩352,040 | ₩342,249 | ₩345,870 | +0.79% | 62.4만 |
|---|
| 2026.05.01 | ₩350,712 | ₩354,508 | ₩324,973 | ₩344,113 | -1.88% | 99.8만 |
|---|
| 2026.04.30 | ₩372,790 | ₩378,209 | ₩366,379 | ₩375,728 | +0.79% | 65만 |
|---|
| 2026.04.29 | ₩373,823 | ₩380,288 | ₩366,795 | ₩369,061 | -1.27% | 29.3만 |
|---|
| 2026.04.28 | ₩385,613 | ₩386,995 | ₩371,087 | ₩374,682 | -2.83% | 33.9만 |
|---|
| 2026.04.27 | ₩386,029 | ₩394,412 | ₩381,804 | ₩385,345 | -0.18% | 22.3만 |
|---|
| 2026.04.24 | ₩377,726 | ₩386,955 | ₩376,036 | ₩386,083 | +2.21% | 21.9만 |
|---|
| 2026.04.23 | ₩395,445 | ₩395,445 | ₩368,726 | ₩377,471 | -4.55% | 42.4만 |
|---|
| 2026.04.22 | ₩412,453 | ₩413,633 | ₩400,005 | ₩403,439 | -2.19% | 23.3만 |
|---|
| 2026.04.21 | ₩409,167 | ₩419,629 | ₩404,472 | ₩409,998 | +0.20% | 22.8만 |
|---|
| 2026.04.20 | ₩398,986 | ₩408,563 | ₩397,001 | ₩406,873 | +1.98% | 17.2만 |
|---|
| 2026.04.17 | ₩395,593 | ₩405,505 | ₩391,917 | ₩401,079 | +1.39% | 18.7만 |
|---|
| 2026.04.16 | ₩395,257 | ₩395,271 | ₩388,578 | ₩390,442 | -1.22% | 28.7만 |
|---|
| 2026.04.15 | ₩393,983 | ₩399,040 | ₩391,864 | ₩396,974 | +0.76% | 20.9만 |
|---|
| 2026.04.14 | ₩388,349 | ₩395,297 | ₩388,349 | ₩391,971 | +0.93% | 20만 |
|---|
| 2026.04.13 | ₩373,997 | ₩388,309 | ₩373,997 | ₩386,525 | +3.35% | 21.4만 |
|---|
| 2026.04.10 | ₩373,220 | ₩374,936 | ₩369,397 | ₩374,561 | +0.36% | 27.7만 |
|---|
| 2026.04.09 | ₩373,608 | ₩376,868 | ₩366,231 | ₩372,214 | -0.37% | 29.4만 |
|---|
| 2026.04.08 | ₩382,770 | ₩387,263 | ₩376,787 | ₩377,109 | -1.48% | 38.9만 |
|---|
| 2026.04.07 | ₩365,118 | ₩374,547 | ₩362,650 | ₩372,884 | +2.13% | 21.9만 |
|---|
| 2026.04.06 | ₩374,990 | ₩376,613 | ₩370,631 | ₩374,024 | -0.26% | 27.3만 |
|---|
| 2026.04.02 | ₩369,276 | ₩381,536 | ₩367,626 | ₩375,553 | +1.70% | 25.4만 |
|---|
| 2026.04.01 | ₩376,077 | ₩379,443 | ₩372,696 | ₩373,367 | -0.72% | 17.7만 |
|---|
| 2026.03.31 | ₩367,117 | ₩376,372 | ₩363,294 | ₩373,890 | +1.85% | 19.6만 |
|---|
| 2026.03.30 | ₩360,490 | ₩365,842 | ₩356,306 | ₩362,637 | +0.60% | 59만 |
|---|
| 2026.03.27 | ₩370,886 | ₩370,886 | ₩354,414 | ₩355,984 | -4.02% | 34만 |
|---|
| 2026.03.26 | ₩365,480 | ₩372,643 | ₩365,480 | ₩370,912 | +1.49% | 43.7만 |
|---|
| 2026.03.25 | ₩367,412 | ₩370,389 | ₩360,947 | ₩366,982 | -0.12% | 25.2만 |
|---|
| 2026.03.24 | ₩350,471 | ₩367,237 | ₩349,532 | ₩364,997 | +4.14% | 54.4만 |
|---|
| 2026.03.23 | ₩360,410 | ₩362,905 | ₩353,636 | ₩355,447 | -1.38% | 36.1만 |
|---|
| 2026.03.20 | ₩358,707 | ₩359,109 | ₩351,490 | ₩354,763 | -1.10% | 46.2만 |
|---|
| 2026.03.19 | ₩357,110 | ₩363,052 | ₩353,086 | ₩355,447 | -0.47% | 35.7만 |
|---|
| 2026.03.18 | ₩357,151 | ₩363,361 | ₩357,151 | ₩359,458 | +0.65% | 28.7만 |
|---|
| 2026.03.17 | ₩354,656 | ₩365,373 | ₩353,811 | ₩361,456 | +1.92% | 25.8만 |
|---|
| 2026.03.16 | ₩356,212 | ₩359,230 | ₩347,332 | ₩350,404 | -1.63% | 21만 |
|---|
| 2026.03.13 | ₩355,715 | ₩362,154 | ₩350,592 | ₩352,496 | -0.90% | 16.2만 |
|---|
| 2026.03.12 | ₩358,170 | ₩362,221 | ₩348,150 | ₩351,182 | -1.95% | 36.4만 |
|---|
| 2026.03.11 | ₩357,352 | ₩363,186 | ₩356,212 | ₩362,006 | +1.30% | 20.7만 |
|---|
| 2026.03.10 | ₩363,830 | ₩363,924 | ₩355,930 | ₩359,270 | -1.25% | 19.9만 |
|---|
| 2026.03.09 | ₩359,739 | ₩364,890 | ₩355,340 | ₩364,085 | +1.21% | 31.5만 |
|---|
| 2026.03.06 | ₩370,148 | ₩370,148 | ₩358,867 | ₩361,953 | -2.21% | 27.7만 |
|---|
| 2026.03.05 | ₩376,653 | ₩387,384 | ₩373,756 | ₩374,266 | -0.63% | 29.2만 |
|---|
| 2026.03.04 | ₩378,451 | ₩383,279 | ₩375,513 | ₩381,844 | +0.90% | 27.3만 |
|---|
| 2026.03.03 | ₩367,734 | ₩377,673 | ₩367,090 | ₩375,822 | +2.20% | 27.1만 |
|---|
| 2026.03.02 | ₩369,410 | ₩378,679 | ₩366,929 | ₩375,017 | +1.52% | 30.3만 |
|---|
| 2026.02.27 | ₩364,930 | ₩376,264 | ₩364,447 | ₩373,474 | +2.34% | 37.7만 |
|---|
| 2026.02.26 | ₩363,415 | ₩369,813 | ₩359,471 | ₩369,142 | +1.58% | 26.4만 |
|---|
| 2026.02.25 | ₩369,115 | ₩370,027 | ₩359,230 | ₩361,684 | -2.01% | 25.3만 |
|---|
| 2026.02.24 | ₩359,820 | ₩370,188 | ₩359,230 | ₩360,410 | +0.16% | 24.2만 |
|---|
| 2026.02.23 | ₩361,161 | ₩363,535 | ₩358,304 | ₩359,806 | -0.38% | 28.2만 |
|---|
| 2026.02.20 | ₩362,154 | ₩365,628 | ₩359,002 | ₩363,897 | +0.48% | 25.7만 |
|---|
| 2026.02.19 | ₩360,745 | ₩365,668 | ₩355,528 | ₩364,702 | +1.10% | 25만 |
|---|
| 2026.02.18 | ₩354,481 | ₩364,622 | ₩353,449 | ₩363,052 | +2.42% | 34.2만 |
|---|
| 2026.02.17 | ₩343,375 | ₩360,169 | ₩341,484 | ₩355,353 | +3.49% | 50.5만 |
|---|
| 2026.02.13 | ₩336,669 | ₩365,896 | ₩336,669 | ₩344,126 | +2.22% | 106.1만 |
|---|
| 2026.02.12 | ₩392,333 | ₩397,484 | ₩379,135 | ₩392,226 | -0.03% | 42.7만 |
|---|
| 2026.02.11 | ₩398,664 | ₩400,998 | ₩391,528 | ₩393,929 | -1.19% | 22.7만 |
|---|
| 2026.02.10 | ₩399,415 | ₩404,365 | ₩395,123 | ₩402,339 | +0.73% | 18.9만 |
|---|
| 2026.02.09 | ₩399,938 | ₩401,199 | ₩385,747 | ₩395,552 | -1.10% | 25.6만 |
|---|
| 2026.02.06 | ₩404,620 | ₩412,305 | ₩400,180 | ₩404,405 | -0.05% | 20.2만 |
|---|
| 2026.02.05 | ₩408,872 | ₩412,332 | ₩399,831 | ₩401,776 | -1.74% | 16.7만 |
|---|
| 2026.02.04 | ₩403,640 | ₩411,407 | ₩400,918 | ₩410,307 | +1.65% | 27.7만 |
|---|
| 2026.02.03 | ₩399,898 | ₩420,380 | ₩397,631 | ₩401,025 | +0.28% | 36.7만 |
|---|
| 2026.02.02 | ₩387,786 | ₩399,590 | ₩387,786 | ₩398,946 | +2.88% | 15.9만 |
|---|
| 2026.01.30 | ₩390,174 | ₩396,706 | ₩387,893 | ₩393,943 | +0.97% | 17.3만 |
|---|
| 2026.01.29 | ₩400,690 | ₩401,400 | ₩385,573 | ₩395,566 | -1.28% | 34.7만 |
|---|
| 2026.01.28 | ₩399,067 | ₩405,867 | ₩395,445 | ₩402,111 | +0.76% | 29.1만 |
|---|
| 2026.01.27 | ₩396,974 | ₩403,184 | ₩396,974 | ₩399,321 | +0.59% | 13.8만 |
|---|
| 2026.01.26 | ₩396,478 | ₩404,499 | ₩394,560 | ₩401,427 | +1.25% | 23.3만 |
|---|
| 2026.01.23 | ₩407,088 | ₩413,888 | ₩394,265 | ₩397,792 | -2.28% | 22.8만 |
|---|
| 2026.01.22 | ₩419,978 | ₩423,452 | ₩407,986 | ₩409,395 | -2.52% | 30.2만 |
|---|
| 2026.01.21 | ₩420,809 | ₩424,699 | ₩413,687 | ₩417,872 | -0.70% | 45.8만 |
|---|
| 2026.01.20 | ₩413,593 | ₩422,848 | ₩411,138 | ₩419,508 | +1.43% | 13만 |
|---|
| 2026.01.16 | ₩433,002 | ₩433,002 | ₩420,460 | ₩420,541 | -2.88% | 15만 |
|---|
| 2026.01.15 | ₩427,623 | ₩433,672 | ₩422,513 | ₩431,982 | +1.02% | 23.6만 |
|---|
| 2026.01.14 | ₩430,332 | ₩437,173 | ₩424,659 | ₩426,872 | -0.80% | 23.1만 |
|---|
| 2026.01.13 | ₩433,900 | ₩440,701 | ₩424,619 | ₩432,130 | -0.41% | 18.4만 |
|---|
| 2026.01.12 | ₩436,999 | ₩436,999 | ₩429,098 | ₩433,243 | -0.86% | 19.8만 |
|---|
| 2026.01.09 | ₩431,043 | ₩437,844 | ₩426,778 | ₩434,343 | +0.77% | 19.1만 |
|---|
| 2026.01.08 | ₩430,721 | ₩435,590 | ₩421,010 | ₩427,985 | -0.64% | 22.4만 |
|---|
| 2026.01.07 | ₩437,012 | ₩438,474 | ₩429,514 | ₩434,705 | -0.53% | 20.1만 |
|---|
| 2026.01.06 | ₩434,504 | ₩440,285 | ₩429,219 | ₩436,596 | +0.48% | 37.4만 |
|---|
| 2026.01.05 | ₩405,411 | ₩432,720 | ₩405,411 | ₩432,358 | +6.65% | 26.3만 |
|---|
| 2026.01.02 | ₩406,712 | ₩412,198 | ₩402,956 | ₩409,462 | +0.68% | 13.7만 |
|---|
| 2025.12.31 | ₩410,186 | ₩410,414 | ₩402,742 | ₩406,404 | -0.92% | 10만 |
|---|
| 2025.12.30 | ₩404,096 | ₩409,100 | ₩402,822 | ₩408,442 | +1.08% | 9.7만 |
|---|
| 2025.12.29 | ₩407,597 | ₩409,931 | ₩403,828 | ₩407,396 | -0.05% | 14.9만 |
|---|
| 2025.12.26 | ₩405,693 | ₩408,322 | ₩403,023 | ₩407,597 | +0.47% | 9.4만 |
|---|
| 2025.12.24 | ₩403,734 | ₩406,041 | ₩400,757 | ₩404,740 | +0.25% | 7.6만 |
|---|
| 2025.12.23 | ₩408,040 | ₩408,040 | ₩400,851 | ₩403,775 | -1.05% | 15.7만 |
|---|
| 2025.12.22 | ₩405,102 | ₩411,876 | ₩400,783 | ₩408,898 | +0.94% | 19.4만 |
|---|
| 2025.12.19 | ₩402,366 | ₩405,921 | ₩395,700 | ₩404,445 | +0.52% | 42.6만 |
|---|
| 2025.12.18 | ₩407,584 | ₩412,828 | ₩401,011 | ₩402,205 | -1.32% | 16.4만 |
|---|
| 2025.12.17 | ₩403,788 | ₩408,979 | ₩400,703 | ₩404,110 | +0.08% | 18만 |
|---|
| 2025.12.16 | ₩413,258 | ₩415,524 | ₩399,737 | ₩405,102 | -1.97% | 17.3만 |
|---|
| 2025.12.15 | ₩415,806 | ₩419,575 | ₩404,137 | ₩413,016 | -0.67% | 20.2만 |
|---|
| 2025.12.12 | ₩421,131 | ₩422,472 | ₩410,924 | ₩413,298 | -1.86% | 11.1만 |
|---|
| 2025.12.11 | ₩422,513 | ₩428,549 | ₩415,954 | ₩421,131 | -0.33% | 10.8만 |
|---|
| 2025.12.10 | ₩415,457 | ₩424,122 | ₩411,889 | ₩422,513 | +1.70% | 17만 |
|---|
| 2025.12.09 | ₩413,123 | ₩419,803 | ₩412,252 | ₩413,191 | +0.02% | 15.2만 |
|---|
| 2025.12.08 | ₩422,325 | ₩424,833 | ₩413,191 | ₩413,834 | -2.01% | 13.4만 |
|---|
| 2025.12.05 | ₩432,894 | ₩436,368 | ₩425,115 | ₩426,121 | -1.56% | 17.4만 |
|---|
| 2025.12.04 | ₩429,219 | ₩430,561 | ₩418,234 | ₩429,300 | +0.02% | 11.4만 |
|---|
| 2025.12.03 | ₩431,566 | ₩432,572 | ₩425,236 | ₩429,675 | -0.44% | 27.2만 |
|---|
| 2025.12.02 | ₩429,863 | ₩434,571 | ₩425,866 | ₩427,288 | -0.60% | 21만 |
|---|
| 2025.12.01 | ₩431,151 | ₩440,044 | ₩428,575 | ₩431,231 | +0.02% | 13.3만 |
|---|
| 2025.11.28 | ₩434,115 | ₩439,534 | ₩430,695 | ₩435,738 | +0.37% | 8.6만 |
|---|
| 2025.11.26 | ₩443,142 | ₩447,998 | ₩438,126 | ₩438,649 | -1.01% | 12.6만 |
|---|
| 2025.11.25 | ₩432,827 | ₩448,708 | ₩431,540 | ₩445,597 | +2.95% | 14.6만 |
|---|
| 2025.11.24 | ₩422,311 | ₩434,584 | ₩417,992 | ₩432,546 | +2.42% | 38.3만 |
|---|
| 2025.11.21 | ₩407,262 | ₩429,407 | ₩407,262 | ₩424,793 | +4.30% | 12.7만 |
|---|
| 2025.11.20 | ₩414,532 | ₩417,885 | ₩400,180 | ₩407,235 | -1.76% | 21.4만 |
|---|
| 2025.11.19 | ₩416,477 | ₩416,477 | ₩404,177 | ₩408,818 | -1.84% | 19.3만 |
|---|
| 2025.11.18 | ₩406,967 | ₩417,778 | ₩397,229 | ₩412,828 | +1.44% | 14.9만 |
|---|
| 2025.11.17 | ₩420,729 | ₩422,982 | ₩406,819 | ₩407,839 | -3.06% | 16.5만 |
|---|
| 2025.11.14 | ₩421,319 | ₩425,034 | ₩412,681 | ₩420,031 | -0.31% | 10.7만 |
|---|
| 2025.11.13 | ₩432,814 | ₩438,327 | ₩424,605 | ₩425,048 | -1.79% | 17.6만 |
|---|
| 2025.11.12 | ₩420,206 | ₩440,647 | ₩419,347 | ₩438,984 | +4.47% | 24.7만 |
|---|
| 2025.11.11 | ₩415,605 | ₩423,666 | ₩411,648 | ₩420,273 | +1.12% | 11.6만 |
|---|
| 2025.11.10 | ₩413,110 | ₩421,238 | ₩410,401 | ₩412,292 | -0.20% | 11.7만 |
|---|
| 2025.11.07 | ₩408,992 | ₩412,466 | ₩405,478 | ₩409,851 | +0.21% | 13.6만 |
|---|
| 2025.11.06 | ₩413,915 | ₩416,946 | ₩407,919 | ₩411,179 | -0.66% | 13.5만 |
|---|
| 2025.11.05 | ₩413,995 | ₩419,656 | ₩407,007 | ₩415,820 | +0.44% | 18만 |
|---|
| 2025.11.04 | ₩415,632 | ₩424,122 | ₩404,968 | ₩417,094 | +0.35% | 19.6만 |
|---|
| 2025.11.03 | ₩425,249 | ₩429,018 | ₩413,606 | ₩417,724 | -1.77% | 25.3만 |
|---|
| 2025.10.31 | ₩410,106 | ₩431,352 | ₩402,447 | ₩428,616 | +4.51% | 28.5만 |
|---|
| 2025.10.30 | ₩423,854 | ₩441,237 | ₩400,005 | ₩408,576 | -3.60% | 42.9만 |
|---|
| 2025.10.29 | ₩439,990 | ₩449,312 | ₩422,647 | ₩428,508 | -2.61% | 51만 |
|---|
| 2025.10.28 | ₩451,270 | ₩456,957 | ₩439,145 | ₩443,196 | -1.79% | 30.5만 |
|---|
| 2025.10.27 | ₩453,014 | ₩460,230 | ₩449,218 | ₩450,841 | -0.48% | 29만 |
|---|
| 2025.10.24 | ₩457,427 | ₩458,943 | ₩452,317 | ₩455,710 | -0.38% | 16.2만 |
|---|
| 2025.10.23 | ₩444,819 | ₩457,293 | ₩438,126 | ₩454,261 | +2.12% | 28.7만 |
|---|
| 2025.10.22 | ₩441,304 | ₩453,068 | ₩439,748 | ₩447,957 | +1.51% | 57.4만 |
|---|
| 2025.10.21 | ₩437,374 | ₩450,479 | ₩434,249 | ₩444,336 | +1.59% | 37.6만 |
|---|
| 2025.10.20 | ₩419,817 | ₩432,626 | ₩409,529 | ₩431,768 | +2.85% | 19.9만 |
|---|
| 2025.10.17 | ₩414,197 | ₩420,675 | ₩414,197 | ₩415,833 | +0.40% | 13.1만 |
|---|
| 2025.10.16 | ₩415,860 | ₩432,291 | ₩414,746 | ₩419,012 | +0.76% | 27만 |
|---|
| 2025.10.15 | ₩413,848 | ₩416,732 | ₩407,892 | ₩410,240 | -0.87% | 14.2만 |
|---|
| 2025.10.14 | ₩400,877 | ₩415,256 | ₩400,877 | ₩409,167 | +2.07% | 13.4만 |
|---|
| 2025.10.13 | ₩402,661 | ₩411,527 | ₩399,134 | ₩407,369 | +1.17% | 22만 |
|---|
| 2025.10.10 | ₩403,037 | ₩405,491 | ₩392,414 | ₩399,335 | -0.92% | 17.1만 |
|---|