시장 데이터를 불러오는 중
전체 종목
바이오티 과거 주가
Biote Corp. - Class A common stock · BTMD · NASDAQ
주요 사업 분야는 의약용 화학물질·천연물 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Biote Corp. - Class A common stock · BTMD · NASDAQ
주요 사업 분야는 의약용 화학물질·천연물 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,568 | ₩1,675 | ₩1,541 | ₩1,541 | -1.71% | 4.6만 |
| 2026.10.08 | ₩1,474 | ₩1,568 | ₩1,420 | ₩1,568 | +6.36% | 14.7만 |
| 2026.10.07 | ₩1,514 | ₩1,581 | ₩1,454 | ₩1,487 | -1.77% | 19.5만 |
| 2026.10.06 | ₩1,501 | ₩1,675 | ₩1,501 | ₩1,528 | +1.79% | 23.1만 |
| 2026.10.05 | ₩1,541 | ₩1,561 | ₩1,474 | ₩1,501 | -2.61% | 20.5만 |
| 2026.10.02 | ₩1,554 | ₩1,648 | ₩1,541 | ₩1,541 | -0.86% | 12.5만 |
| 2026.10.01 | ₩1,608 | ₩1,621 | ₩1,541 | ₩1,554 | -3.33% | 15.4만 |
| 2026.09.30 | ₩1,635 | ₩1,662 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,621 |
| -0.82% |
| 3.7만 |
| 2026.09.29 | ₩1,662 | ₩1,688 | ₩1,635 | ₩1,662 | 0.00% | 6.7만 |
|---|
| 2026.09.28 | ₩1,608 | ₩1,682 | ₩1,546 | ₩1,648 | +2.50% | 6.3만 |
|---|
| 2026.09.25 | ₩1,635 | ₩1,691 | ₩1,635 | ₩1,635 | 0.00% | 5.2만 |
|---|
| 2026.09.24 | ₩1,742 | ₩1,755 | ₩1,615 | ₩1,648 | -5.38% | 27만 |
|---|
| 2026.09.23 | ₩1,769 | ₩1,776 | ₩1,688 | ₩1,742 | -1.52% | 6.9만 |
|---|
| 2026.09.22 | ₩1,822 | ₩1,822 | ₩1,755 | ₩1,769 | -2.94% | 9.6만 |
|---|
| 2026.09.21 | ₩1,849 | ₩1,876 | ₩1,762 | ₩1,776 | -3.99% | 12.5만 |
|---|
| 2026.09.18 | ₩1,809 | ₩1,876 | ₩1,782 | ₩1,822 | +0.74% | 14.7만 |
|---|
| 2026.09.17 | ₩1,822 | ₩1,910 | ₩1,796 | ₩1,809 | -0.74% | 14.1만 |
|---|
| 2026.09.16 | ₩1,916 | ₩1,916 | ₩1,784 | ₩1,796 | -6.29% | 6.9만 |
|---|
| 2026.09.15 | ₩1,876 | ₩1,956 | ₩1,849 | ₩1,863 | -0.71% | 27.1만 |
|---|
| 2026.09.14 | ₩1,782 | ₩1,889 | ₩1,782 | ₩1,876 | +5.26% | 17.5만 |
|---|
| 2026.09.11 | ₩1,769 | ₩1,876 | ₩1,769 | ₩1,782 | +0.76% | 13.8만 |
|---|
| 2026.09.10 | ₩1,943 | ₩1,948 | ₩1,742 | ₩1,755 | -9.66% | 29.9만 |
|---|
| 2026.09.09 | ₩2,023 | ₩2,023 | ₩1,930 | ₩1,943 | -3.97% | 6만 |
|---|
| 2026.09.08 | ₩2,050 | ₩2,090 | ₩1,943 | ₩2,023 | -1.31% | 12만 |
|---|
| 2026.09.04 | ₩2,077 | ₩2,144 | ₩2,030 | ₩2,070 | -0.32% | 7.7만 |
|---|
| 2026.09.03 | ₩2,278 | ₩2,291 | ₩2,023 | ₩2,077 | -8.82% | 8.8만 |
|---|
| 2026.09.02 | ₩2,238 | ₩2,412 | ₩2,184 | ₩2,265 | +1.20% | 58.5만 |
|---|
| 2026.09.01 | ₩2,184 | ₩2,265 | ₩2,090 | ₩2,238 | +2.45% | 69.1만 |
|---|
| 2026.08.31 | ₩2,104 | ₩2,219 | ₩2,050 | ₩2,198 | +4.46% | 31.4만 |
|---|
| 2026.08.28 | ₩2,184 | ₩2,265 | ₩2,104 | ₩2,104 | -3.68% | 14.2만 |
|---|
| 2026.08.27 | ₩2,077 | ₩2,224 | ₩2,042 | ₩2,184 | +5.16% | 70.8만 |
|---|
| 2026.08.26 | ₩2,131 | ₩2,157 | ₩2,064 | ₩2,077 | -2.52% | 6만 |
|---|
| 2026.08.25 | ₩2,104 | ₩2,178 | ₩2,037 | ₩2,117 | +0.64% | 19.5만 |
|---|
| 2026.08.24 | ₩2,157 | ₩2,241 | ₩1,943 | ₩2,104 | -2.48% | 21.6만 |
|---|
| 2026.08.21 | ₩1,983 | ₩2,164 | ₩1,983 | ₩2,157 | +8.78% | 27.5만 |
|---|
| 2026.08.20 | ₩1,822 | ₩2,251 | ₩1,822 | ₩1,983 | +8.82% | 217.5만 |
|---|
| 2026.08.19 | ₩1,782 | ₩1,863 | ₩1,782 | ₩1,822 | +2.26% | 9.1만 |
|---|
| 2026.08.18 | ₩1,876 | ₩1,876 | ₩1,742 | ₩1,742 | -7.14% | 23만 |
|---|
| 2026.08.17 | ₩1,997 | ₩2,023 | ₩1,822 | ₩1,836 | -8.05% | 16.1만 |
|---|
| 2026.08.14 | ₩1,970 | ₩2,017 | ₩1,956 | ₩1,970 | 0.00% | 11.1만 |
|---|
| 2026.08.13 | ₩2,064 | ₩2,090 | ₩1,970 | ₩1,997 | -3.25% | 21만 |
|---|
| 2026.08.12 | ₩2,077 | ₩2,077 | ₩1,876 | ₩1,903 | -8.39% | 19.1만 |
|---|
| 2026.08.11 | ₩2,064 | ₩2,144 | ₩2,030 | ₩2,064 | 0.00% | 6만 |
|---|
| 2026.08.10 | ₩2,023 | ₩2,131 | ₩1,943 | ₩2,064 | +1.99% | 31.7만 |
|---|
| 2026.08.07 | ₩2,224 | ₩2,332 | ₩1,956 | ₩1,983 | -10.84% | 35.7만 |
|---|
| 2026.08.06 | ₩2,559 | ₩2,573 | ₩2,064 | ₩2,184 | -14.66% | 70.5만 |
|---|
| 2026.08.05 | ₩2,961 | ₩3,149 | ₩2,888 | ₩3,028 | +2.26% | 8.1만 |
|---|
| 2026.08.04 | ₩3,055 | ₩3,095 | ₩3,015 | ₩3,042 | -0.44% | 6만 |
|---|
| 2026.08.03 | ₩3,055 | ₩3,095 | ₩2,935 | ₩3,069 | +0.44% | 12.7만 |
|---|
| 2026.07.31 | ₩3,055 | ₩3,062 | ₩2,975 | ₩3,015 | -1.32% | 7.9만 |
|---|
| 2026.07.30 | ₩2,720 | ₩3,015 | ₩2,720 | ₩2,975 | +9.36% | 14.2만 |
|---|
| 2026.07.29 | ₩2,988 | ₩3,162 | ₩2,653 | ₩2,734 | -8.52% | 66.1만 |
|---|
| 2026.07.28 | ₩3,122 | ₩3,149 | ₩2,978 | ₩3,002 | -3.86% | 6.3만 |
|---|
| 2026.07.27 | ₩3,042 | ₩3,209 | ₩3,042 | ₩3,122 | +2.64% | 20.4만 |
|---|
| 2026.07.24 | ₩3,002 | ₩3,082 | ₩2,975 | ₩3,055 | +1.79% | 19.6만 |
|---|
| 2026.07.23 | ₩3,149 | ₩3,149 | ₩3,015 | ₩3,015 | -4.26% | 6.9만 |
|---|
| 2026.07.22 | ₩3,390 | ₩3,390 | ₩3,136 | ₩3,149 | -7.11% | 4.5만 |
|---|
| 2026.07.21 | ₩3,323 | ₩3,484 | ₩3,229 | ₩3,377 | +1.61% | 21만 |
|---|
| 2026.07.20 | ₩3,243 | ₩3,417 | ₩3,129 | ₩3,337 | +2.89% | 21만 |
|---|
| 2026.07.17 | ₩3,189 | ₩3,390 | ₩3,069 | ₩3,256 | +2.10% | 29.8만 |
|---|
| 2026.07.16 | ₩2,968 | ₩3,209 | ₩2,935 | ₩3,189 | +7.45% | 32만 |
|---|
| 2026.07.15 | ₩2,935 | ₩3,042 | ₩2,814 | ₩2,908 | -0.91% | 26.1만 |
|---|
| 2026.07.14 | ₩3,082 | ₩3,129 | ₩2,915 | ₩2,935 | -4.78% | 19.4만 |
|---|
| 2026.07.13 | ₩3,122 | ₩3,216 | ₩3,015 | ₩3,109 | -0.43% | 18.6만 |
|---|
| 2026.07.10 | ₩3,069 | ₩3,149 | ₩3,015 | ₩3,122 | +1.75% | 10.6만 |
|---|
| 2026.07.09 | ₩3,042 | ₩3,069 | ₩2,948 | ₩3,055 | +0.44% | 15.6만 |
|---|
| 2026.07.08 | ₩2,988 | ₩3,055 | ₩2,896 | ₩3,028 | +1.35% | 14.2만 |
|---|
| 2026.07.07 | ₩3,069 | ₩3,136 | ₩3,002 | ₩3,015 | -1.75% | 24.5만 |
|---|
| 2026.07.06 | ₩2,868 | ₩3,082 | ₩2,868 | ₩3,055 | +6.54% | 26만 |
|---|
| 2026.07.02 | ₩2,693 | ₩2,947 | ₩2,691 | ₩2,908 | +7.96% | 26.5만 |
|---|
| 2026.07.01 | ₩2,506 | ₩2,727 | ₩2,506 | ₩2,667 | +6.42% | 24.6만 |
|---|
| 2026.06.30 | ₩2,224 | ₩2,573 | ₩2,224 | ₩2,533 | +13.86% | 53.8만 |
|---|
| 2026.06.29 | ₩2,412 | ₩2,479 | ₩2,184 | ₩2,238 | -7.22% | 71.5만 |
|---|
| 2026.06.26 | ₩2,640 | ₩2,801 | ₩2,372 | ₩2,399 | -9.14% | 325.5만 |
|---|
| 2026.06.25 | ₩2,814 | ₩2,961 | ₩2,613 | ₩2,626 | -6.67% | 39.2만 |
|---|
| 2026.06.24 | ₩2,868 | ₩2,975 | ₩2,774 | ₩2,814 | -1.87% | 45.1만 |
|---|
| 2026.06.23 | ₩3,042 | ₩3,062 | ₩2,868 | ₩2,881 | -5.29% | 21.5만 |
|---|
| 2026.06.22 | ₩3,015 | ₩3,075 | ₩2,935 | ₩3,015 | 0.00% | 22.8만 |
|---|
| 2026.06.18 | ₩3,069 | ₩3,129 | ₩2,941 | ₩3,028 | -1.31% | 16.1만 |
|---|
| 2026.06.17 | ₩2,921 | ₩3,082 | ₩2,894 | ₩3,042 | +4.13% | 15.3만 |
|---|
| 2026.06.16 | ₩3,055 | ₩3,055 | ₩2,841 | ₩2,935 | -3.95% | 19.9만 |
|---|
| 2026.06.15 | ₩3,283 | ₩3,350 | ₩3,008 | ₩3,015 | -8.16% | 22.7만 |
|---|
| 2026.06.12 | ₩3,243 | ₩3,343 | ₩3,183 | ₩3,296 | +1.65% | 22.3만 |
|---|
| 2026.06.11 | ₩3,095 | ₩3,263 | ₩3,022 | ₩3,256 | +5.19% | 15.3만 |
|---|
| 2026.06.10 | ₩2,961 | ₩3,082 | ₩2,961 | ₩3,042 | +2.71% | 13.3만 |
|---|
| 2026.06.09 | ₩3,176 | ₩3,250 | ₩2,908 | ₩2,961 | -6.75% | 48.3만 |
|---|
| 2026.06.08 | ₩3,109 | ₩3,203 | ₩3,015 | ₩3,136 | +0.86% | 10.8만 |
|---|
| 2026.06.05 | ₩3,189 | ₩3,189 | ₩3,122 | ₩3,136 | -1.68% | 7.7만 |
|---|
| 2026.06.04 | ₩2,827 | ₩3,209 | ₩2,827 | ₩3,162 | +11.85% | 25.2만 |
|---|
| 2026.06.03 | ₩2,854 | ₩2,901 | ₩2,747 | ₩2,827 | -0.94% | 19.2만 |
|---|
| 2026.06.02 | ₩2,827 | ₩2,948 | ₩2,754 | ₩2,881 | +1.90% | 21.8만 |
|---|
| 2026.06.01 | ₩2,653 | ₩2,854 | ₩2,593 | ₩2,827 | +6.57% | 26.4만 |
|---|
| 2026.05.29 | ₩2,707 | ₩2,720 | ₩2,613 | ₩2,680 | -0.99% | 11.9만 |
|---|
| 2026.05.28 | ₩2,640 | ₩2,794 | ₩2,586 | ₩2,734 | +3.55% | 29만 |
|---|
| 2026.05.27 | ₩2,546 | ₩2,707 | ₩2,546 | ₩2,680 | +5.26% | 22.1만 |
|---|
| 2026.05.26 | ₩2,640 | ₩2,680 | ₩2,519 | ₩2,573 | -2.54% | 30.8만 |
|---|
| 2026.05.22 | ₩2,801 | ₩2,841 | ₩2,653 | ₩2,667 | -4.78% | 16.7만 |
|---|
| 2026.05.21 | ₩2,760 | ₩2,881 | ₩2,707 | ₩2,774 | +0.49% | 14.4만 |
|---|
| 2026.05.20 | ₩2,626 | ₩2,848 | ₩2,593 | ₩2,814 | +7.14% | 16.4만 |
|---|
| 2026.05.19 | ₩2,519 | ₩2,707 | ₩2,519 | ₩2,647 | +5.05% | 25.8만 |
|---|
| 2026.05.18 | ₩2,640 | ₩2,680 | ₩2,479 | ₩2,559 | -3.05% | 40.6만 |
|---|
| 2026.05.15 | ₩2,573 | ₩2,747 | ₩2,546 | ₩2,640 | +2.60% | 41.1만 |
|---|
| 2026.05.14 | ₩2,720 | ₩2,781 | ₩2,593 | ₩2,613 | -3.94% | 16만 |
|---|
| 2026.05.13 | ₩2,948 | ₩2,948 | ₩2,693 | ₩2,720 | -7.73% | 22.4만 |
|---|
| 2026.05.12 | ₩2,921 | ₩3,014 | ₩2,807 | ₩2,948 | +0.92% | 31.5만 |
|---|
| 2026.05.11 | ₩2,921 | ₩2,968 | ₩2,807 | ₩2,961 | +1.38% | 22.1만 |
|---|
| 2026.05.08 | ₩2,787 | ₩3,000 | ₩2,699 | ₩2,921 | +4.81% | 19.5만 |
|---|
| 2026.05.07 | ₩2,814 | ₩2,941 | ₩2,767 | ₩2,801 | -0.48% | 23.6만 |
|---|
| 2026.05.06 | ₩2,988 | ₩3,069 | ₩2,915 | ₩2,948 | -1.35% | 16.6만 |
|---|
| 2026.05.05 | ₩2,841 | ₩3,049 | ₩2,841 | ₩2,961 | +4.25% | 18.4만 |
|---|
| 2026.05.04 | ₩2,935 | ₩2,955 | ₩2,640 | ₩2,827 | -3.65% | 26.8만 |
|---|
| 2026.05.01 | ₩2,975 | ₩3,028 | ₩2,915 | ₩2,935 | -1.35% | 17.2만 |
|---|
| 2026.04.30 | ₩2,948 | ₩3,028 | ₩2,941 | ₩2,975 | +0.91% | 10.1만 |
|---|
| 2026.04.29 | ₩3,015 | ₩3,102 | ₩2,968 | ₩2,975 | -1.33% | 15.3만 |
|---|
| 2026.04.28 | ₩2,935 | ₩3,055 | ₩2,935 | ₩3,015 | +2.74% | 10.9만 |
|---|
| 2026.04.27 | ₩3,055 | ₩3,122 | ₩3,002 | ₩3,042 | -0.44% | 9.8만 |
|---|
| 2026.04.24 | ₩2,975 | ₩3,055 | ₩2,935 | ₩3,055 | +2.70% | 6.7만 |
|---|
| 2026.04.23 | ₩3,015 | ₩3,042 | ₩2,915 | ₩2,975 | -1.33% | 14.1만 |
|---|
| 2026.04.22 | ₩2,975 | ₩3,075 | ₩2,975 | ₩3,002 | +0.90% | 11.4만 |
|---|
| 2026.04.21 | ₩3,002 | ₩3,122 | ₩2,955 | ₩2,975 | -0.89% | 20.1만 |
|---|
| 2026.04.20 | ₩2,975 | ₩3,028 | ₩2,901 | ₩3,002 | +0.90% | 25만 |
|---|
| 2026.04.17 | ₩2,881 | ₩3,055 | ₩2,881 | ₩2,975 | +3.26% | 24.3만 |
|---|
| 2026.04.16 | ₩2,640 | ₩2,848 | ₩2,640 | ₩2,814 | +6.60% | 24.4만 |
|---|
| 2026.04.15 | ₩2,506 | ₩2,693 | ₩2,452 | ₩2,640 | +5.35% | 29.8만 |
|---|
| 2026.04.14 | ₩2,399 | ₩2,526 | ₩2,352 | ₩2,492 | +3.91% | 31.8만 |
|---|
| 2026.04.13 | ₩2,104 | ₩2,425 | ₩2,064 | ₩2,399 | +14.01% | 44.2만 |
|---|
| 2026.04.10 | ₩2,050 | ₩2,137 | ₩2,010 | ₩2,131 | +3.92% | 36만 |
|---|
| 2026.04.09 | ₩1,943 | ₩2,037 | ₩1,943 | ₩2,023 | +4.14% | 25.7만 |
|---|
| 2026.04.08 | ₩2,050 | ₩2,191 | ₩1,930 | ₩1,970 | -3.92% | 37.2만 |
|---|
| 2026.04.07 | ₩2,211 | ₩2,344 | ₩1,983 | ₩1,997 | -9.70% | 44.4만 |
|---|
| 2026.04.06 | ₩2,077 | ₩2,344 | ₩2,077 | ₩2,198 | +5.81% | 46만 |
|---|
| 2026.04.02 | ₩1,903 | ₩2,131 | ₩1,836 | ₩2,131 | +11.97% | 37.9만 |
|---|
| 2026.04.01 | ₩1,822 | ₩2,030 | ₩1,809 | ₩1,916 | +5.15% | 39.1만 |
|---|
| 2026.03.31 | ₩1,742 | ₩1,923 | ₩1,742 | ₩1,809 | +3.85% | 40.8만 |
|---|
| 2026.03.30 | ₩1,769 | ₩1,822 | ₩1,702 | ₩1,742 | -1.52% | 28.7만 |
|---|
| 2026.03.27 | ₩1,809 | ₩1,849 | ₩1,702 | ₩1,769 | -2.22% | 26.5만 |
|---|
| 2026.03.26 | ₩1,916 | ₩1,998 | ₩1,809 | ₩1,809 | -5.59% | 19.7만 |
|---|
| 2026.03.25 | ₩1,956 | ₩1,983 | ₩1,876 | ₩1,930 | -1.37% | 27.7만 |
|---|
| 2026.03.24 | ₩2,077 | ₩2,184 | ₩1,843 | ₩1,970 | -5.16% | 47.8만 |
|---|
| 2026.03.23 | ₩2,104 | ₩2,258 | ₩2,077 | ₩2,144 | +1.91% | 36만 |
|---|
| 2026.03.20 | ₩1,943 | ₩2,070 | ₩1,923 | ₩2,050 | +5.52% | 46.5만 |
|---|
| 2026.03.19 | ₩1,836 | ₩1,983 | ₩1,816 | ₩1,930 | +5.11% | 31.6만 |
|---|
| 2026.03.18 | ₩1,836 | ₩1,883 | ₩1,809 | ₩1,822 | -0.73% | 26.2만 |
|---|
| 2026.03.17 | ₩1,863 | ₩1,977 | ₩1,816 | ₩1,822 | -2.16% | 36만 |
|---|
| 2026.03.16 | ₩1,916 | ₩2,064 | ₩1,849 | ₩1,856 | -3.15% | 31.9만 |
|---|
| 2026.03.13 | ₩2,090 | ₩2,149 | ₩1,856 | ₩1,876 | -10.26% | 65.8만 |
|---|
| 2026.03.12 | ₩2,224 | ₩2,385 | ₩2,064 | ₩2,064 | -7.23% | 48.6만 |
|---|
| 2026.03.11 | ₩2,332 | ₩2,383 | ₩2,251 | ₩2,305 | -1.15% | 23만 |
|---|
| 2026.03.10 | ₩2,399 | ₩2,412 | ₩2,251 | ₩2,278 | -5.03% | 27.9만 |
|---|
| 2026.03.09 | ₩2,546 | ₩2,586 | ₩2,312 | ₩2,399 | -5.79% | 24.1만 |
|---|
| 2026.03.06 | ₩2,720 | ₩2,747 | ₩2,492 | ₩2,513 | -7.64% | 32.3만 |
|---|
| 2026.03.05 | ₩2,854 | ₩2,854 | ₩2,734 | ₩2,774 | -2.82% | 11.5만 |
|---|
| 2026.03.04 | ₩2,868 | ₩2,881 | ₩2,760 | ₩2,827 | -1.40% | 6만 |
|---|
| 2026.03.03 | ₩2,787 | ₩2,921 | ₩2,700 | ₩2,827 | +1.44% | 27.8만 |
|---|
| 2026.03.02 | ₩2,821 | ₩2,854 | ₩2,767 | ₩2,814 | -0.24% | 13.8만 |
|---|
| 2026.02.27 | ₩2,868 | ₩2,882 | ₩2,814 | ₩2,841 | -0.93% | 8.2만 |
|---|
| 2026.02.26 | ₩2,854 | ₩2,947 | ₩2,814 | ₩2,881 | +0.94% | 6.4만 |
|---|
| 2026.02.25 | ₩2,774 | ₩2,868 | ₩2,760 | ₩2,841 | +2.42% | 10.2만 |
|---|
| 2026.02.24 | ₩2,747 | ₩2,840 | ₩2,707 | ₩2,760 | +0.49% | 13.7만 |
|---|
| 2026.02.23 | ₩2,827 | ₩2,834 | ₩2,707 | ₩2,747 | -2.84% | 21.4만 |
|---|
| 2026.02.20 | ₩2,814 | ₩2,835 | ₩2,740 | ₩2,814 | 0.00% | 10.7만 |
|---|
| 2026.02.19 | ₩2,774 | ₩2,854 | ₩2,720 | ₩2,827 | +1.93% | 14.2만 |
|---|
| 2026.02.18 | ₩2,774 | ₩2,814 | ₩2,720 | ₩2,774 | 0.00% | 11.5만 |
|---|
| 2026.02.17 | ₩2,881 | ₩2,908 | ₩2,760 | ₩2,760 | -4.19% | 9.4만 |
|---|
| 2026.02.13 | ₩2,801 | ₩2,928 | ₩2,774 | ₩2,854 | +1.91% | 17.3만 |
|---|
| 2026.02.12 | ₩2,881 | ₩2,881 | ₩2,700 | ₩2,801 | -2.79% | 14.2만 |
|---|
| 2026.02.11 | ₩3,002 | ₩3,002 | ₩2,814 | ₩2,841 | -5.36% | 15.4만 |
|---|
| 2026.02.10 | ₩2,961 | ₩2,995 | ₩2,841 | ₩2,961 | 0.00% | 15.4만 |
|---|
| 2026.02.09 | ₩2,961 | ₩2,961 | ₩2,874 | ₩2,948 | -0.45% | 14.1만 |
|---|
| 2026.02.06 | ₩2,854 | ₩3,069 | ₩2,854 | ₩2,988 | +4.69% | 14.8만 |
|---|
| 2026.02.05 | ₩2,961 | ₩2,961 | ₩2,787 | ₩2,841 | -4.07% | 16.7만 |
|---|
| 2026.02.04 | ₩2,881 | ₩3,095 | ₩2,881 | ₩2,975 | +3.26% | 18.9만 |
|---|
| 2026.02.03 | ₩3,042 | ₩3,055 | ₩2,754 | ₩2,868 | -5.73% | 22.4만 |
|---|
| 2026.02.02 | ₩2,787 | ₩3,176 | ₩2,774 | ₩3,042 | +9.13% | 24.1만 |
|---|
| 2026.01.30 | ₩2,774 | ₩2,861 | ₩2,734 | ₩2,801 | +0.97% | 12.2만 |
|---|
| 2026.01.29 | ₩2,801 | ₩2,814 | ₩2,720 | ₩2,801 | 0.00% | 14만 |
|---|
| 2026.01.28 | ₩2,921 | ₩2,941 | ₩2,760 | ₩2,774 | -5.05% | 9.9만 |
|---|
| 2026.01.27 | ₩2,908 | ₩2,961 | ₩2,841 | ₩2,921 | +0.46% | 10.7만 |
|---|
| 2026.01.26 | ₩2,935 | ₩2,957 | ₩2,801 | ₩2,894 | -1.37% | 16.4만 |
|---|
| 2026.01.23 | ₩3,055 | ₩3,055 | ₩2,921 | ₩2,961 | -3.07% | 17.9만 |
|---|
| 2026.01.22 | ₩3,069 | ₩3,095 | ₩3,008 | ₩3,055 | -0.44% | 8.4만 |
|---|
| 2026.01.21 | ₩3,055 | ₩3,109 | ₩2,961 | ₩3,069 | +0.44% | 12.6만 |
|---|
| 2026.01.20 | ₩3,082 | ₩3,170 | ₩2,932 | ₩3,028 | -1.74% | 25.9만 |
|---|
| 2026.01.16 | ₩3,216 | ₩3,244 | ₩3,109 | ₩3,109 | -3.33% | 11.8만 |
|---|
| 2026.01.15 | ₩3,176 | ₩3,223 | ₩3,109 | ₩3,203 | +0.84% | 13.7만 |
|---|
| 2026.01.14 | ₩3,229 | ₩3,290 | ₩3,109 | ₩3,189 | -1.24% | 10.8만 |
|---|
| 2026.01.13 | ₩3,377 | ₩3,377 | ₩3,183 | ₩3,256 | -3.57% | 38.2만 |
|---|
| 2026.01.12 | ₩3,551 | ₩3,551 | ₩3,303 | ₩3,363 | -5.28% | 18.1만 |
|---|
| 2026.01.09 | ₩3,430 | ₩3,585 | ₩3,417 | ₩3,457 | +0.78% | 12.6만 |
|---|
| 2026.01.08 | ₩3,229 | ₩3,538 | ₩3,229 | ₩3,390 | +4.98% | 23.7만 |
|---|
| 2026.01.07 | ₩3,417 | ₩3,417 | ₩3,183 | ₩3,283 | -3.92% | 27.7만 |
|---|
| 2026.01.06 | ₩3,323 | ₩3,457 | ₩3,323 | ₩3,404 | +2.42% | 15.4만 |
|---|
| 2026.01.05 | ₩3,350 | ₩3,404 | ₩3,203 | ₩3,310 | -1.20% | 23.9만 |
|---|
| 2026.01.02 | ₩3,497 | ₩3,511 | ₩3,256 | ₩3,310 | -5.36% | 23.9만 |
|---|
| 2025.12.31 | ₩3,524 | ₩3,551 | ₩3,444 | ₩3,484 | -1.14% | 12.7만 |
|---|
| 2025.12.30 | ₩3,605 | ₩3,605 | ₩3,476 | ₩3,511 | -2.60% | 15.5만 |
|---|
| 2025.12.29 | ₩3,538 | ₩3,672 | ₩3,538 | ₩3,591 | +1.52% | 11.9만 |
|---|
| 2025.12.26 | ₩3,725 | ₩3,725 | ₩3,578 | ₩3,591 | -3.60% | 13.6만 |
|---|
| 2025.12.24 | ₩3,511 | ₩3,745 | ₩3,489 | ₩3,712 | +5.73% | 10.5만 |
|---|
| 2025.12.23 | ₩3,725 | ₩3,725 | ₩3,424 | ₩3,524 | -5.40% | 13.4만 |
|---|
| 2025.12.22 | ₩3,712 | ₩3,806 | ₩3,618 | ₩3,725 | +0.36% | 12.8만 |
|---|
| 2025.12.19 | ₩3,645 | ₩3,752 | ₩3,578 | ₩3,725 | +2.21% | 20.5만 |
|---|
| 2025.12.18 | ₩3,564 | ₩3,685 | ₩3,562 | ₩3,685 | +3.38% | 12.1만 |
|---|
| 2025.12.17 | ₩3,578 | ₩3,578 | ₩3,457 | ₩3,551 | -0.75% | 8.9만 |
|---|
| 2025.12.16 | ₩3,511 | ₩3,618 | ₩3,511 | ₩3,578 | +1.91% | 6.8만 |
|---|
| 2025.12.15 | ₩3,618 | ₩3,672 | ₩3,420 | ₩3,511 | -2.96% | 13.3만 |
|---|
| 2025.12.12 | ₩3,846 | ₩3,846 | ₩3,605 | ₩3,618 | -5.92% | 9.8만 |
|---|
| 2025.12.11 | ₩3,725 | ₩3,886 | ₩3,725 | ₩3,819 | +2.52% | 11.1만 |
|---|
| 2025.12.10 | ₩3,631 | ₩3,732 | ₩3,471 | ₩3,685 | +1.48% | 21.1만 |
|---|
| 2025.12.09 | ₩3,444 | ₩3,658 | ₩3,444 | ₩3,645 | +5.84% | 11.5만 |
|---|
| 2025.12.08 | ₩3,417 | ₩3,564 | ₩3,417 | ₩3,430 | +0.39% | 14.7만 |
|---|
| 2025.12.05 | ₩3,417 | ₩3,538 | ₩3,377 | ₩3,417 | 0.00% | 13.7만 |
|---|
| 2025.12.04 | ₩3,471 | ₩3,484 | ₩3,357 | ₩3,444 | -0.77% | 4만 |
|---|
| 2025.12.03 | ₩3,337 | ₩3,497 | ₩3,337 | ₩3,457 | +3.61% | 12.3만 |
|---|
| 2025.12.02 | ₩3,484 | ₩3,484 | ₩3,337 | ₩3,350 | -3.85% | 5.1만 |
|---|
| 2025.12.01 | ₩3,618 | ₩3,618 | ₩3,410 | ₩3,430 | -5.19% | 10.1만 |
|---|
| 2025.11.28 | ₩3,605 | ₩3,685 | ₩3,378 | ₩3,625 | +0.56% | 8.3만 |
|---|
| 2025.11.26 | ₩3,404 | ₩3,591 | ₩3,377 | ₩3,564 | +4.72% | 12.4만 |
|---|
| 2025.11.25 | ₩3,404 | ₩3,467 | ₩3,377 | ₩3,404 | 0.00% | 8.6만 |
|---|
| 2025.11.24 | ₩3,511 | ₩3,511 | ₩3,363 | ₩3,390 | -3.44% | 9.1만 |
|---|
| 2025.11.21 | ₩3,189 | ₩3,551 | ₩3,189 | ₩3,511 | +10.08% | 26.7만 |
|---|
| 2025.11.20 | ₩3,243 | ₩3,290 | ₩3,102 | ₩3,216 | -0.83% | 14.5만 |
|---|
| 2025.11.19 | ₩3,310 | ₩3,363 | ₩3,189 | ₩3,203 | -3.24% | 17.4만 |
|---|
| 2025.11.18 | ₩3,390 | ₩3,504 | ₩3,256 | ₩3,337 | -1.58% | 16.4만 |
|---|
| 2025.11.17 | ₩3,337 | ₩3,484 | ₩3,323 | ₩3,457 | +3.61% | 21.3만 |
|---|
| 2025.11.14 | ₩3,404 | ₩3,484 | ₩3,350 | ₩3,377 | -0.79% | 16.9만 |
|---|
| 2025.11.13 | ₩3,564 | ₩3,631 | ₩3,404 | ₩3,484 | -2.26% | 9.1만 |
|---|
| 2025.11.12 | ₩3,538 | ₩3,725 | ₩3,491 | ₩3,538 | 0.00% | 11.7만 |
|---|
| 2025.11.11 | ₩3,350 | ₩3,725 | ₩3,296 | ₩3,491 | +4.20% | 31.5만 |
|---|
| 2025.11.10 | ₩3,645 | ₩3,725 | ₩3,256 | ₩3,296 | -9.56% | 31.6만 |
|---|
| 2025.11.07 | ₩3,779 | ₩3,779 | ₩3,631 | ₩3,631 | -3.90% | 7.8만 |
|---|
| 2025.11.06 | ₩3,993 | ₩3,993 | ₩3,792 | ₩3,806 | -4.70% | 9만 |
|---|
| 2025.11.05 | ₩3,873 | ₩3,926 | ₩3,819 | ₩3,926 | +1.38% | 10.9만 |
|---|
| 2025.11.04 | ₩3,725 | ₩3,866 | ₩3,725 | ₩3,832 | +2.88% | 7.7만 |
|---|
| 2025.11.03 | ₩3,886 | ₩3,886 | ₩3,765 | ₩3,792 | -2.41% | 7.2만 |
|---|
| 2025.10.31 | ₩3,698 | ₩3,846 | ₩3,698 | ₩3,846 | +3.99% | 8.8만 |
|---|
| 2025.10.30 | ₩3,591 | ₩3,759 | ₩3,578 | ₩3,725 | +3.73% | 9.8만 |
|---|
| 2025.10.29 | ₩3,685 | ₩3,764 | ₩3,551 | ₩3,578 | -2.91% | 10만 |
|---|
| 2025.10.28 | ₩3,886 | ₩3,886 | ₩3,658 | ₩3,672 | -5.52% | 14.3만 |
|---|
| 2025.10.27 | ₩3,873 | ₩4,033 | ₩3,846 | ₩3,886 | +0.35% | 13.1만 |
|---|
| 2025.10.24 | ₩3,966 | ₩4,007 | ₩3,846 | ₩3,873 | -2.36% | 9.7만 |
|---|
| 2025.10.23 | ₩4,301 | ₩4,301 | ₩3,886 | ₩3,940 | -8.41% | 12만 |
|---|
| 2025.10.22 | ₩4,127 | ₩4,368 | ₩4,127 | ₩4,275 | +3.57% | 17.5만 |
|---|
| 2025.10.21 | ₩3,940 | ₩4,181 | ₩3,920 | ₩4,114 | +4.42% | 12.9만 |
|---|
| 2025.10.20 | ₩3,832 | ₩4,020 | ₩3,828 | ₩3,926 | +2.45% | 14만 |
|---|
| 2025.10.17 | ₩3,846 | ₩3,882 | ₩3,745 | ₩3,806 | -1.05% | 6.9만 |
|---|
| 2025.10.16 | ₩3,886 | ₩3,906 | ₩3,819 | ₩3,886 | 0.00% | 6.4만 |
|---|
| 2025.10.15 | ₩3,739 | ₩3,873 | ₩3,712 | ₩3,873 | +3.58% | 7.9만 |
|---|
| 2025.10.14 | ₩3,752 | ₩3,832 | ₩3,698 | ₩3,792 | +1.07% | 8.1만 |
|---|
| 2025.10.13 | ₩3,765 | ₩3,859 | ₩3,739 | ₩3,832 | +1.78% | 7.3만 |
|---|
| 2025.10.10 | ₩3,806 | ₩3,832 | ₩3,631 | ₩3,712 | -2.46% | 16.4만 |
|---|