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 | ₩1,567 | ₩1,674 | ₩1,540 | ₩1,540 | -1.71% | 4.6만 |
| 2026.10.08 | ₩1,473 | ₩1,567 | ₩1,420 | ₩1,567 | +6.36% | 14.7만 |
| 2026.10.07 | ₩1,513 | ₩1,580 | ₩1,453 | ₩1,487 | -1.77% | 19.5만 |
| 2026.10.06 | ₩1,500 | ₩1,674 | ₩1,500 | ₩1,527 | +1.79% | 23.1만 |
| 2026.10.05 | ₩1,540 | ₩1,560 | ₩1,473 | ₩1,500 | -2.61% | 20.5만 |
| 2026.10.02 | ₩1,554 | ₩1,647 | ₩1,540 | ₩1,540 | -0.86% | 12.5만 |
| 2026.10.01 | ₩1,607 | ₩1,621 | ₩1,540 | ₩1,554 | -3.33% | 15.4만 |
| 2026.09.30 | ₩1,634 | ₩1,661 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,621 |
| -0.82% |
| 3.7만 |
| 2026.09.29 | ₩1,661 | ₩1,687 | ₩1,634 | ₩1,661 | 0.00% | 6.7만 |
|---|
| 2026.09.28 | ₩1,607 | ₩1,681 | ₩1,546 | ₩1,647 | +2.50% | 6.3만 |
|---|
| 2026.09.25 | ₩1,634 | ₩1,690 | ₩1,634 | ₩1,634 | 0.00% | 5.2만 |
|---|
| 2026.09.24 | ₩1,741 | ₩1,754 | ₩1,614 | ₩1,647 | -5.38% | 27만 |
|---|
| 2026.09.23 | ₩1,768 | ₩1,775 | ₩1,687 | ₩1,741 | -1.52% | 6.9만 |
|---|
| 2026.09.22 | ₩1,821 | ₩1,821 | ₩1,754 | ₩1,768 | -2.94% | 9.6만 |
|---|
| 2026.09.21 | ₩1,848 | ₩1,875 | ₩1,761 | ₩1,775 | -3.99% | 12.5만 |
|---|
| 2026.09.18 | ₩1,808 | ₩1,875 | ₩1,781 | ₩1,821 | +0.74% | 14.7만 |
|---|
| 2026.09.17 | ₩1,821 | ₩1,908 | ₩1,795 | ₩1,808 | -0.74% | 14.1만 |
|---|
| 2026.09.16 | ₩1,915 | ₩1,915 | ₩1,783 | ₩1,795 | -6.29% | 6.9만 |
|---|
| 2026.09.15 | ₩1,875 | ₩1,955 | ₩1,848 | ₩1,862 | -0.71% | 27.1만 |
|---|
| 2026.09.14 | ₩1,781 | ₩1,888 | ₩1,781 | ₩1,875 | +5.26% | 17.5만 |
|---|
| 2026.09.11 | ₩1,768 | ₩1,875 | ₩1,768 | ₩1,781 | +0.76% | 13.8만 |
|---|
| 2026.09.10 | ₩1,942 | ₩1,947 | ₩1,741 | ₩1,754 | -9.66% | 29.9만 |
|---|
| 2026.09.09 | ₩2,022 | ₩2,022 | ₩1,929 | ₩1,942 | -3.97% | 6만 |
|---|
| 2026.09.08 | ₩2,049 | ₩2,089 | ₩1,942 | ₩2,022 | -1.31% | 12만 |
|---|
| 2026.09.04 | ₩2,076 | ₩2,143 | ₩2,029 | ₩2,069 | -0.32% | 7.7만 |
|---|
| 2026.09.03 | ₩2,277 | ₩2,290 | ₩2,022 | ₩2,076 | -8.82% | 8.8만 |
|---|
| 2026.09.02 | ₩2,237 | ₩2,411 | ₩2,183 | ₩2,263 | +1.20% | 58.5만 |
|---|
| 2026.09.01 | ₩2,183 | ₩2,263 | ₩2,089 | ₩2,237 | +2.45% | 69.1만 |
|---|
| 2026.08.31 | ₩2,103 | ₩2,218 | ₩2,049 | ₩2,196 | +4.46% | 31.4만 |
|---|
| 2026.08.28 | ₩2,183 | ₩2,263 | ₩2,103 | ₩2,103 | -3.68% | 14.2만 |
|---|
| 2026.08.27 | ₩2,076 | ₩2,223 | ₩2,041 | ₩2,183 | +5.16% | 70.8만 |
|---|
| 2026.08.26 | ₩2,129 | ₩2,156 | ₩2,062 | ₩2,076 | -2.52% | 6만 |
|---|
| 2026.08.25 | ₩2,103 | ₩2,176 | ₩2,036 | ₩2,116 | +0.64% | 19.5만 |
|---|
| 2026.08.24 | ₩2,156 | ₩2,239 | ₩1,942 | ₩2,103 | -2.48% | 21.6만 |
|---|
| 2026.08.21 | ₩1,982 | ₩2,163 | ₩1,982 | ₩2,156 | +8.78% | 27.5만 |
|---|
| 2026.08.20 | ₩1,821 | ₩2,250 | ₩1,821 | ₩1,982 | +8.82% | 217.5만 |
|---|
| 2026.08.19 | ₩1,781 | ₩1,862 | ₩1,781 | ₩1,821 | +2.26% | 9.1만 |
|---|
| 2026.08.18 | ₩1,875 | ₩1,875 | ₩1,741 | ₩1,741 | -7.14% | 23만 |
|---|
| 2026.08.17 | ₩1,996 | ₩2,022 | ₩1,821 | ₩1,835 | -8.05% | 16.1만 |
|---|
| 2026.08.14 | ₩1,969 | ₩2,016 | ₩1,955 | ₩1,969 | 0.00% | 11.1만 |
|---|
| 2026.08.13 | ₩2,062 | ₩2,089 | ₩1,969 | ₩1,996 | -3.25% | 21만 |
|---|
| 2026.08.12 | ₩2,076 | ₩2,076 | ₩1,875 | ₩1,902 | -8.39% | 19.1만 |
|---|
| 2026.08.11 | ₩2,062 | ₩2,143 | ₩2,029 | ₩2,062 | 0.00% | 6만 |
|---|
| 2026.08.10 | ₩2,022 | ₩2,129 | ₩1,942 | ₩2,062 | +1.99% | 31.7만 |
|---|
| 2026.08.07 | ₩2,223 | ₩2,330 | ₩1,955 | ₩1,982 | -10.84% | 35.7만 |
|---|
| 2026.08.06 | ₩2,558 | ₩2,571 | ₩2,062 | ₩2,183 | -14.66% | 70.5만 |
|---|
| 2026.08.05 | ₩2,960 | ₩3,147 | ₩2,886 | ₩3,027 | +2.26% | 8.1만 |
|---|
| 2026.08.04 | ₩3,054 | ₩3,094 | ₩3,013 | ₩3,040 | -0.44% | 6만 |
|---|
| 2026.08.03 | ₩3,054 | ₩3,094 | ₩2,933 | ₩3,067 | +0.44% | 12.7만 |
|---|
| 2026.07.31 | ₩3,054 | ₩3,060 | ₩2,973 | ₩3,013 | -1.32% | 7.9만 |
|---|
| 2026.07.30 | ₩2,719 | ₩3,013 | ₩2,719 | ₩2,973 | +9.36% | 14.2만 |
|---|
| 2026.07.29 | ₩2,987 | ₩3,161 | ₩2,652 | ₩2,732 | -8.52% | 66.1만 |
|---|
| 2026.07.28 | ₩3,121 | ₩3,147 | ₩2,976 | ₩3,000 | -3.86% | 6.3만 |
|---|
| 2026.07.27 | ₩3,040 | ₩3,208 | ₩3,040 | ₩3,121 | +2.64% | 20.4만 |
|---|
| 2026.07.24 | ₩3,000 | ₩3,080 | ₩2,973 | ₩3,054 | +1.79% | 19.6만 |
|---|
| 2026.07.23 | ₩3,147 | ₩3,147 | ₩3,013 | ₩3,013 | -4.26% | 6.9만 |
|---|
| 2026.07.22 | ₩3,388 | ₩3,388 | ₩3,134 | ₩3,147 | -7.11% | 4.5만 |
|---|
| 2026.07.21 | ₩3,321 | ₩3,482 | ₩3,228 | ₩3,375 | +1.61% | 21만 |
|---|
| 2026.07.20 | ₩3,241 | ₩3,415 | ₩3,127 | ₩3,335 | +2.89% | 21만 |
|---|
| 2026.07.17 | ₩3,187 | ₩3,388 | ₩3,067 | ₩3,254 | +2.10% | 29.8만 |
|---|
| 2026.07.16 | ₩2,967 | ₩3,208 | ₩2,933 | ₩3,187 | +7.45% | 32만 |
|---|
| 2026.07.15 | ₩2,933 | ₩3,040 | ₩2,812 | ₩2,906 | -0.91% | 26.1만 |
|---|
| 2026.07.14 | ₩3,080 | ₩3,127 | ₩2,913 | ₩2,933 | -4.78% | 19.4만 |
|---|
| 2026.07.13 | ₩3,121 | ₩3,214 | ₩3,013 | ₩3,107 | -0.43% | 18.6만 |
|---|
| 2026.07.10 | ₩3,067 | ₩3,147 | ₩3,013 | ₩3,121 | +1.75% | 10.6만 |
|---|
| 2026.07.09 | ₩3,040 | ₩3,067 | ₩2,946 | ₩3,054 | +0.44% | 15.6만 |
|---|
| 2026.07.08 | ₩2,987 | ₩3,054 | ₩2,894 | ₩3,027 | +1.35% | 14.2만 |
|---|
| 2026.07.07 | ₩3,067 | ₩3,134 | ₩3,000 | ₩3,013 | -1.75% | 24.5만 |
|---|
| 2026.07.06 | ₩2,866 | ₩3,080 | ₩2,866 | ₩3,054 | +6.54% | 26만 |
|---|
| 2026.07.02 | ₩2,692 | ₩2,945 | ₩2,689 | ₩2,906 | +7.96% | 26.5만 |
|---|
| 2026.07.01 | ₩2,504 | ₩2,725 | ₩2,504 | ₩2,665 | +6.42% | 24.6만 |
|---|
| 2026.06.30 | ₩2,223 | ₩2,571 | ₩2,223 | ₩2,531 | +13.86% | 53.8만 |
|---|
| 2026.06.29 | ₩2,411 | ₩2,478 | ₩2,183 | ₩2,237 | -7.22% | 71.5만 |
|---|
| 2026.06.26 | ₩2,638 | ₩2,799 | ₩2,371 | ₩2,397 | -9.14% | 325.5만 |
|---|
| 2026.06.25 | ₩2,812 | ₩2,960 | ₩2,612 | ₩2,625 | -6.67% | 39.2만 |
|---|
| 2026.06.24 | ₩2,866 | ₩2,973 | ₩2,772 | ₩2,812 | -1.87% | 45.1만 |
|---|
| 2026.06.23 | ₩3,040 | ₩3,060 | ₩2,866 | ₩2,879 | -5.29% | 21.5만 |
|---|
| 2026.06.22 | ₩3,013 | ₩3,074 | ₩2,933 | ₩3,013 | 0.00% | 22.8만 |
|---|
| 2026.06.18 | ₩3,067 | ₩3,127 | ₩2,940 | ₩3,027 | -1.31% | 16.1만 |
|---|
| 2026.06.17 | ₩2,920 | ₩3,080 | ₩2,893 | ₩3,040 | +4.13% | 15.3만 |
|---|
| 2026.06.16 | ₩3,054 | ₩3,054 | ₩2,839 | ₩2,933 | -3.95% | 19.9만 |
|---|
| 2026.06.15 | ₩3,281 | ₩3,348 | ₩3,007 | ₩3,013 | -8.16% | 22.7만 |
|---|
| 2026.06.12 | ₩3,241 | ₩3,342 | ₩3,181 | ₩3,295 | +1.65% | 22.3만 |
|---|
| 2026.06.11 | ₩3,094 | ₩3,261 | ₩3,020 | ₩3,254 | +5.19% | 15.3만 |
|---|
| 2026.06.10 | ₩2,960 | ₩3,080 | ₩2,960 | ₩3,040 | +2.71% | 13.3만 |
|---|
| 2026.06.09 | ₩3,174 | ₩3,248 | ₩2,906 | ₩2,960 | -6.75% | 48.3만 |
|---|
| 2026.06.08 | ₩3,107 | ₩3,201 | ₩3,013 | ₩3,134 | +0.86% | 10.8만 |
|---|
| 2026.06.05 | ₩3,187 | ₩3,187 | ₩3,121 | ₩3,134 | -1.68% | 7.7만 |
|---|
| 2026.06.04 | ₩2,826 | ₩3,208 | ₩2,826 | ₩3,161 | +11.85% | 25.2만 |
|---|
| 2026.06.03 | ₩2,853 | ₩2,900 | ₩2,746 | ₩2,826 | -0.94% | 19.2만 |
|---|
| 2026.06.02 | ₩2,826 | ₩2,946 | ₩2,752 | ₩2,879 | +1.90% | 21.8만 |
|---|
| 2026.06.01 | ₩2,652 | ₩2,853 | ₩2,592 | ₩2,826 | +6.57% | 26.4만 |
|---|
| 2026.05.29 | ₩2,705 | ₩2,719 | ₩2,612 | ₩2,679 | -0.99% | 11.9만 |
|---|
| 2026.05.28 | ₩2,638 | ₩2,792 | ₩2,585 | ₩2,732 | +3.55% | 29만 |
|---|
| 2026.05.27 | ₩2,545 | ₩2,705 | ₩2,545 | ₩2,679 | +5.26% | 22.1만 |
|---|
| 2026.05.26 | ₩2,638 | ₩2,679 | ₩2,518 | ₩2,571 | -2.54% | 30.8만 |
|---|
| 2026.05.22 | ₩2,799 | ₩2,839 | ₩2,652 | ₩2,665 | -4.78% | 16.7만 |
|---|
| 2026.05.21 | ₩2,759 | ₩2,879 | ₩2,705 | ₩2,772 | +0.49% | 14.4만 |
|---|
| 2026.05.20 | ₩2,625 | ₩2,846 | ₩2,592 | ₩2,812 | +7.14% | 16.4만 |
|---|
| 2026.05.19 | ₩2,518 | ₩2,705 | ₩2,518 | ₩2,645 | +5.05% | 25.8만 |
|---|
| 2026.05.18 | ₩2,638 | ₩2,679 | ₩2,478 | ₩2,558 | -3.05% | 40.6만 |
|---|
| 2026.05.15 | ₩2,571 | ₩2,746 | ₩2,545 | ₩2,638 | +2.60% | 41.1만 |
|---|
| 2026.05.14 | ₩2,719 | ₩2,779 | ₩2,592 | ₩2,612 | -3.94% | 16만 |
|---|
| 2026.05.13 | ₩2,946 | ₩2,946 | ₩2,692 | ₩2,719 | -7.73% | 22.4만 |
|---|
| 2026.05.12 | ₩2,920 | ₩3,012 | ₩2,806 | ₩2,946 | +0.92% | 31.5만 |
|---|
| 2026.05.11 | ₩2,920 | ₩2,967 | ₩2,806 | ₩2,960 | +1.38% | 22.1만 |
|---|
| 2026.05.08 | ₩2,786 | ₩2,999 | ₩2,697 | ₩2,920 | +4.81% | 19.5만 |
|---|
| 2026.05.07 | ₩2,812 | ₩2,940 | ₩2,766 | ₩2,799 | -0.48% | 23.6만 |
|---|
| 2026.05.06 | ₩2,987 | ₩3,067 | ₩2,913 | ₩2,946 | -1.35% | 16.6만 |
|---|
| 2026.05.05 | ₩2,839 | ₩3,047 | ₩2,839 | ₩2,960 | +4.25% | 18.4만 |
|---|
| 2026.05.04 | ₩2,933 | ₩2,953 | ₩2,638 | ₩2,826 | -3.65% | 26.8만 |
|---|
| 2026.05.01 | ₩2,973 | ₩3,027 | ₩2,913 | ₩2,933 | -1.35% | 17.2만 |
|---|
| 2026.04.30 | ₩2,946 | ₩3,027 | ₩2,940 | ₩2,973 | +0.91% | 10.1만 |
|---|
| 2026.04.29 | ₩3,013 | ₩3,100 | ₩2,967 | ₩2,973 | -1.33% | 15.3만 |
|---|
| 2026.04.28 | ₩2,933 | ₩3,054 | ₩2,933 | ₩3,013 | +2.74% | 10.9만 |
|---|
| 2026.04.27 | ₩3,054 | ₩3,121 | ₩3,000 | ₩3,040 | -0.44% | 9.8만 |
|---|
| 2026.04.24 | ₩2,973 | ₩3,054 | ₩2,933 | ₩3,054 | +2.70% | 6.7만 |
|---|
| 2026.04.23 | ₩3,013 | ₩3,040 | ₩2,913 | ₩2,973 | -1.33% | 14.1만 |
|---|
| 2026.04.22 | ₩2,973 | ₩3,074 | ₩2,973 | ₩3,000 | +0.90% | 11.4만 |
|---|
| 2026.04.21 | ₩3,000 | ₩3,121 | ₩2,953 | ₩2,973 | -0.89% | 20.1만 |
|---|
| 2026.04.20 | ₩2,973 | ₩3,027 | ₩2,900 | ₩3,000 | +0.90% | 25만 |
|---|
| 2026.04.17 | ₩2,879 | ₩3,054 | ₩2,879 | ₩2,973 | +3.26% | 24.3만 |
|---|
| 2026.04.16 | ₩2,638 | ₩2,846 | ₩2,638 | ₩2,812 | +6.60% | 24.4만 |
|---|
| 2026.04.15 | ₩2,504 | ₩2,692 | ₩2,451 | ₩2,638 | +5.35% | 29.8만 |
|---|
| 2026.04.14 | ₩2,397 | ₩2,525 | ₩2,350 | ₩2,491 | +3.91% | 31.8만 |
|---|
| 2026.04.13 | ₩2,103 | ₩2,424 | ₩2,062 | ₩2,397 | +14.01% | 44.2만 |
|---|
| 2026.04.10 | ₩2,049 | ₩2,136 | ₩2,009 | ₩2,129 | +3.92% | 36만 |
|---|
| 2026.04.09 | ₩1,942 | ₩2,036 | ₩1,942 | ₩2,022 | +4.14% | 25.7만 |
|---|
| 2026.04.08 | ₩2,049 | ₩2,190 | ₩1,929 | ₩1,969 | -3.92% | 37.2만 |
|---|
| 2026.04.07 | ₩2,210 | ₩2,342 | ₩1,982 | ₩1,996 | -9.70% | 44.4만 |
|---|
| 2026.04.06 | ₩2,076 | ₩2,342 | ₩2,076 | ₩2,196 | +5.81% | 46만 |
|---|
| 2026.04.02 | ₩1,902 | ₩2,129 | ₩1,835 | ₩2,129 | +11.97% | 37.9만 |
|---|
| 2026.04.01 | ₩1,821 | ₩2,029 | ₩1,808 | ₩1,915 | +5.15% | 39.1만 |
|---|
| 2026.03.31 | ₩1,741 | ₩1,922 | ₩1,741 | ₩1,808 | +3.85% | 40.8만 |
|---|
| 2026.03.30 | ₩1,768 | ₩1,821 | ₩1,701 | ₩1,741 | -1.52% | 28.7만 |
|---|
| 2026.03.27 | ₩1,808 | ₩1,848 | ₩1,701 | ₩1,768 | -2.22% | 26.5만 |
|---|
| 2026.03.26 | ₩1,915 | ₩1,997 | ₩1,808 | ₩1,808 | -5.59% | 19.7만 |
|---|
| 2026.03.25 | ₩1,955 | ₩1,982 | ₩1,875 | ₩1,929 | -1.37% | 27.7만 |
|---|
| 2026.03.24 | ₩2,076 | ₩2,183 | ₩1,842 | ₩1,969 | -5.16% | 47.8만 |
|---|
| 2026.03.23 | ₩2,103 | ₩2,257 | ₩2,076 | ₩2,143 | +1.91% | 36만 |
|---|
| 2026.03.20 | ₩1,942 | ₩2,069 | ₩1,922 | ₩2,049 | +5.52% | 46.5만 |
|---|
| 2026.03.19 | ₩1,835 | ₩1,982 | ₩1,815 | ₩1,929 | +5.11% | 31.6만 |
|---|
| 2026.03.18 | ₩1,835 | ₩1,882 | ₩1,808 | ₩1,821 | -0.73% | 26.2만 |
|---|
| 2026.03.17 | ₩1,862 | ₩1,975 | ₩1,815 | ₩1,821 | -2.16% | 36만 |
|---|
| 2026.03.16 | ₩1,915 | ₩2,062 | ₩1,848 | ₩1,855 | -3.15% | 31.9만 |
|---|
| 2026.03.13 | ₩2,089 | ₩2,148 | ₩1,855 | ₩1,875 | -10.26% | 65.8만 |
|---|
| 2026.03.12 | ₩2,223 | ₩2,384 | ₩2,062 | ₩2,062 | -7.23% | 48.6만 |
|---|
| 2026.03.11 | ₩2,330 | ₩2,381 | ₩2,250 | ₩2,304 | -1.15% | 23만 |
|---|
| 2026.03.10 | ₩2,397 | ₩2,411 | ₩2,250 | ₩2,277 | -5.03% | 27.9만 |
|---|
| 2026.03.09 | ₩2,545 | ₩2,585 | ₩2,310 | ₩2,397 | -5.79% | 24.1만 |
|---|
| 2026.03.06 | ₩2,719 | ₩2,746 | ₩2,491 | ₩2,511 | -7.64% | 32.3만 |
|---|
| 2026.03.05 | ₩2,853 | ₩2,853 | ₩2,732 | ₩2,772 | -2.82% | 11.5만 |
|---|
| 2026.03.04 | ₩2,866 | ₩2,879 | ₩2,759 | ₩2,826 | -1.40% | 6만 |
|---|
| 2026.03.03 | ₩2,786 | ₩2,920 | ₩2,699 | ₩2,826 | +1.44% | 27.8만 |
|---|
| 2026.03.02 | ₩2,819 | ₩2,853 | ₩2,766 | ₩2,812 | -0.24% | 13.8만 |
|---|
| 2026.02.27 | ₩2,866 | ₩2,881 | ₩2,812 | ₩2,839 | -0.93% | 8.2만 |
|---|
| 2026.02.26 | ₩2,853 | ₩2,945 | ₩2,812 | ₩2,879 | +0.94% | 6.4만 |
|---|
| 2026.02.25 | ₩2,772 | ₩2,866 | ₩2,759 | ₩2,839 | +2.42% | 10.2만 |
|---|
| 2026.02.24 | ₩2,746 | ₩2,838 | ₩2,705 | ₩2,759 | +0.49% | 13.7만 |
|---|
| 2026.02.23 | ₩2,826 | ₩2,833 | ₩2,705 | ₩2,746 | -2.84% | 21.4만 |
|---|
| 2026.02.20 | ₩2,812 | ₩2,834 | ₩2,739 | ₩2,812 | 0.00% | 10.7만 |
|---|
| 2026.02.19 | ₩2,772 | ₩2,853 | ₩2,719 | ₩2,826 | +1.93% | 14.2만 |
|---|
| 2026.02.18 | ₩2,772 | ₩2,812 | ₩2,719 | ₩2,772 | 0.00% | 11.5만 |
|---|
| 2026.02.17 | ₩2,879 | ₩2,906 | ₩2,759 | ₩2,759 | -4.19% | 9.4만 |
|---|
| 2026.02.13 | ₩2,799 | ₩2,926 | ₩2,772 | ₩2,853 | +1.91% | 17.3만 |
|---|
| 2026.02.12 | ₩2,879 | ₩2,879 | ₩2,699 | ₩2,799 | -2.79% | 14.2만 |
|---|
| 2026.02.11 | ₩3,000 | ₩3,000 | ₩2,812 | ₩2,839 | -5.36% | 15.4만 |
|---|
| 2026.02.10 | ₩2,960 | ₩2,993 | ₩2,839 | ₩2,960 | 0.00% | 15.4만 |
|---|
| 2026.02.09 | ₩2,960 | ₩2,960 | ₩2,873 | ₩2,946 | -0.45% | 14.1만 |
|---|
| 2026.02.06 | ₩2,853 | ₩3,067 | ₩2,853 | ₩2,987 | +4.69% | 14.8만 |
|---|
| 2026.02.05 | ₩2,960 | ₩2,960 | ₩2,786 | ₩2,839 | -4.07% | 16.7만 |
|---|
| 2026.02.04 | ₩2,879 | ₩3,094 | ₩2,879 | ₩2,973 | +3.26% | 18.9만 |
|---|
| 2026.02.03 | ₩3,040 | ₩3,054 | ₩2,752 | ₩2,866 | -5.73% | 22.4만 |
|---|
| 2026.02.02 | ₩2,786 | ₩3,174 | ₩2,772 | ₩3,040 | +9.13% | 24.1만 |
|---|
| 2026.01.30 | ₩2,772 | ₩2,859 | ₩2,732 | ₩2,799 | +0.97% | 12.2만 |
|---|
| 2026.01.29 | ₩2,799 | ₩2,812 | ₩2,719 | ₩2,799 | 0.00% | 14만 |
|---|
| 2026.01.28 | ₩2,920 | ₩2,940 | ₩2,759 | ₩2,772 | -5.05% | 9.9만 |
|---|
| 2026.01.27 | ₩2,906 | ₩2,960 | ₩2,839 | ₩2,920 | +0.46% | 10.7만 |
|---|
| 2026.01.26 | ₩2,933 | ₩2,956 | ₩2,799 | ₩2,893 | -1.37% | 16.4만 |
|---|
| 2026.01.23 | ₩3,054 | ₩3,054 | ₩2,920 | ₩2,960 | -3.07% | 17.9만 |
|---|
| 2026.01.22 | ₩3,067 | ₩3,094 | ₩3,007 | ₩3,054 | -0.44% | 8.4만 |
|---|
| 2026.01.21 | ₩3,054 | ₩3,107 | ₩2,960 | ₩3,067 | +0.44% | 12.6만 |
|---|
| 2026.01.20 | ₩3,080 | ₩3,169 | ₩2,930 | ₩3,027 | -1.74% | 25.9만 |
|---|
| 2026.01.16 | ₩3,214 | ₩3,242 | ₩3,107 | ₩3,107 | -3.33% | 11.8만 |
|---|
| 2026.01.15 | ₩3,174 | ₩3,221 | ₩3,107 | ₩3,201 | +0.84% | 13.7만 |
|---|
| 2026.01.14 | ₩3,228 | ₩3,288 | ₩3,107 | ₩3,187 | -1.24% | 10.8만 |
|---|
| 2026.01.13 | ₩3,375 | ₩3,375 | ₩3,181 | ₩3,254 | -3.57% | 38.2만 |
|---|
| 2026.01.12 | ₩3,549 | ₩3,549 | ₩3,301 | ₩3,362 | -5.28% | 18.1만 |
|---|
| 2026.01.09 | ₩3,429 | ₩3,583 | ₩3,415 | ₩3,455 | +0.78% | 12.6만 |
|---|
| 2026.01.08 | ₩3,228 | ₩3,536 | ₩3,228 | ₩3,388 | +4.98% | 23.7만 |
|---|
| 2026.01.07 | ₩3,415 | ₩3,415 | ₩3,181 | ₩3,281 | -3.92% | 27.7만 |
|---|
| 2026.01.06 | ₩3,321 | ₩3,455 | ₩3,321 | ₩3,402 | +2.42% | 15.4만 |
|---|
| 2026.01.05 | ₩3,348 | ₩3,402 | ₩3,201 | ₩3,308 | -1.20% | 23.9만 |
|---|
| 2026.01.02 | ₩3,496 | ₩3,509 | ₩3,254 | ₩3,308 | -5.36% | 23.9만 |
|---|
| 2025.12.31 | ₩3,522 | ₩3,549 | ₩3,442 | ₩3,482 | -1.14% | 12.7만 |
|---|
| 2025.12.30 | ₩3,603 | ₩3,603 | ₩3,474 | ₩3,509 | -2.60% | 15.5만 |
|---|
| 2025.12.29 | ₩3,536 | ₩3,670 | ₩3,536 | ₩3,589 | +1.52% | 11.9만 |
|---|
| 2025.12.26 | ₩3,723 | ₩3,723 | ₩3,576 | ₩3,589 | -3.60% | 13.6만 |
|---|
| 2025.12.24 | ₩3,509 | ₩3,743 | ₩3,487 | ₩3,710 | +5.73% | 10.5만 |
|---|
| 2025.12.23 | ₩3,723 | ₩3,723 | ₩3,422 | ₩3,522 | -5.40% | 13.4만 |
|---|
| 2025.12.22 | ₩3,710 | ₩3,804 | ₩3,616 | ₩3,723 | +0.36% | 12.8만 |
|---|
| 2025.12.19 | ₩3,643 | ₩3,750 | ₩3,576 | ₩3,723 | +2.21% | 20.5만 |
|---|
| 2025.12.18 | ₩3,562 | ₩3,683 | ₩3,560 | ₩3,683 | +3.38% | 12.1만 |
|---|
| 2025.12.17 | ₩3,576 | ₩3,576 | ₩3,455 | ₩3,549 | -0.75% | 8.9만 |
|---|
| 2025.12.16 | ₩3,509 | ₩3,616 | ₩3,509 | ₩3,576 | +1.91% | 6.8만 |
|---|
| 2025.12.15 | ₩3,616 | ₩3,670 | ₩3,418 | ₩3,509 | -2.96% | 13.3만 |
|---|
| 2025.12.12 | ₩3,844 | ₩3,844 | ₩3,603 | ₩3,616 | -5.92% | 9.8만 |
|---|
| 2025.12.11 | ₩3,723 | ₩3,884 | ₩3,723 | ₩3,817 | +2.52% | 11.1만 |
|---|
| 2025.12.10 | ₩3,629 | ₩3,730 | ₩3,469 | ₩3,683 | +1.48% | 21.1만 |
|---|
| 2025.12.09 | ₩3,442 | ₩3,656 | ₩3,442 | ₩3,643 | +5.84% | 11.5만 |
|---|
| 2025.12.08 | ₩3,415 | ₩3,562 | ₩3,415 | ₩3,429 | +0.39% | 14.7만 |
|---|
| 2025.12.05 | ₩3,415 | ₩3,536 | ₩3,375 | ₩3,415 | 0.00% | 13.7만 |
|---|
| 2025.12.04 | ₩3,469 | ₩3,482 | ₩3,355 | ₩3,442 | -0.77% | 4만 |
|---|
| 2025.12.03 | ₩3,335 | ₩3,496 | ₩3,335 | ₩3,455 | +3.61% | 12.3만 |
|---|
| 2025.12.02 | ₩3,482 | ₩3,482 | ₩3,335 | ₩3,348 | -3.85% | 5.1만 |
|---|
| 2025.12.01 | ₩3,616 | ₩3,616 | ₩3,408 | ₩3,429 | -5.19% | 10.1만 |
|---|
| 2025.11.28 | ₩3,603 | ₩3,683 | ₩3,376 | ₩3,623 | +0.56% | 8.3만 |
|---|
| 2025.11.26 | ₩3,402 | ₩3,589 | ₩3,375 | ₩3,562 | +4.72% | 12.4만 |
|---|
| 2025.11.25 | ₩3,402 | ₩3,465 | ₩3,375 | ₩3,402 | 0.00% | 8.6만 |
|---|
| 2025.11.24 | ₩3,509 | ₩3,509 | ₩3,362 | ₩3,388 | -3.44% | 9.1만 |
|---|
| 2025.11.21 | ₩3,187 | ₩3,549 | ₩3,187 | ₩3,509 | +10.08% | 26.7만 |
|---|
| 2025.11.20 | ₩3,241 | ₩3,288 | ₩3,100 | ₩3,214 | -0.83% | 14.5만 |
|---|
| 2025.11.19 | ₩3,308 | ₩3,362 | ₩3,187 | ₩3,201 | -3.24% | 17.4만 |
|---|
| 2025.11.18 | ₩3,388 | ₩3,502 | ₩3,254 | ₩3,335 | -1.58% | 16.4만 |
|---|
| 2025.11.17 | ₩3,335 | ₩3,482 | ₩3,321 | ₩3,455 | +3.61% | 21.3만 |
|---|
| 2025.11.14 | ₩3,402 | ₩3,482 | ₩3,348 | ₩3,375 | -0.79% | 16.9만 |
|---|
| 2025.11.13 | ₩3,562 | ₩3,629 | ₩3,402 | ₩3,482 | -2.26% | 9.1만 |
|---|
| 2025.11.12 | ₩3,536 | ₩3,723 | ₩3,489 | ₩3,536 | 0.00% | 11.7만 |
|---|
| 2025.11.11 | ₩3,348 | ₩3,723 | ₩3,295 | ₩3,489 | +4.20% | 31.5만 |
|---|
| 2025.11.10 | ₩3,643 | ₩3,723 | ₩3,254 | ₩3,295 | -9.56% | 31.6만 |
|---|
| 2025.11.07 | ₩3,777 | ₩3,777 | ₩3,629 | ₩3,629 | -3.90% | 7.8만 |
|---|
| 2025.11.06 | ₩3,991 | ₩3,991 | ₩3,790 | ₩3,804 | -4.70% | 9만 |
|---|
| 2025.11.05 | ₩3,871 | ₩3,924 | ₩3,817 | ₩3,924 | +1.38% | 10.9만 |
|---|
| 2025.11.04 | ₩3,723 | ₩3,864 | ₩3,723 | ₩3,830 | +2.88% | 7.7만 |
|---|
| 2025.11.03 | ₩3,884 | ₩3,884 | ₩3,763 | ₩3,790 | -2.41% | 7.2만 |
|---|
| 2025.10.31 | ₩3,696 | ₩3,844 | ₩3,696 | ₩3,844 | +3.99% | 8.8만 |
|---|
| 2025.10.30 | ₩3,589 | ₩3,757 | ₩3,576 | ₩3,723 | +3.73% | 9.8만 |
|---|
| 2025.10.29 | ₩3,683 | ₩3,762 | ₩3,549 | ₩3,576 | -2.91% | 10만 |
|---|
| 2025.10.28 | ₩3,884 | ₩3,884 | ₩3,656 | ₩3,670 | -5.52% | 14.3만 |
|---|
| 2025.10.27 | ₩3,871 | ₩4,031 | ₩3,844 | ₩3,884 | +0.35% | 13.1만 |
|---|
| 2025.10.24 | ₩3,964 | ₩4,004 | ₩3,844 | ₩3,871 | -2.36% | 9.7만 |
|---|
| 2025.10.23 | ₩4,299 | ₩4,299 | ₩3,884 | ₩3,937 | -8.41% | 12만 |
|---|
| 2025.10.22 | ₩4,125 | ₩4,366 | ₩4,125 | ₩4,272 | +3.57% | 17.5만 |
|---|
| 2025.10.21 | ₩3,937 | ₩4,179 | ₩3,917 | ₩4,112 | +4.42% | 12.9만 |
|---|
| 2025.10.20 | ₩3,830 | ₩4,018 | ₩3,826 | ₩3,924 | +2.45% | 14만 |
|---|
| 2025.10.17 | ₩3,844 | ₩3,880 | ₩3,743 | ₩3,804 | -1.05% | 6.9만 |
|---|
| 2025.10.16 | ₩3,884 | ₩3,904 | ₩3,817 | ₩3,884 | 0.00% | 6.4만 |
|---|
| 2025.10.15 | ₩3,737 | ₩3,871 | ₩3,710 | ₩3,871 | +3.58% | 7.9만 |
|---|
| 2025.10.14 | ₩3,750 | ₩3,830 | ₩3,696 | ₩3,790 | +1.07% | 8.1만 |
|---|
| 2025.10.13 | ₩3,763 | ₩3,857 | ₩3,737 | ₩3,830 | +1.78% | 7.3만 |
|---|
| 2025.10.10 | ₩3,804 | ₩3,830 | ₩3,629 | ₩3,710 | -2.46% | 16.4만 |
|---|