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 | ₩1,566 | ₩1,673 | ₩1,539 | ₩1,539 | -1.71% | 4.6만 |
| 2026.10.08 | ₩1,472 | ₩1,566 | ₩1,419 | ₩1,566 | +6.36% | 14.7만 |
| 2026.10.07 | ₩1,512 | ₩1,579 | ₩1,452 | ₩1,485 | -1.77% | 19.5만 |
| 2026.10.06 | ₩1,499 | ₩1,673 | ₩1,499 | ₩1,526 | +1.79% | 23.1만 |
| 2026.10.05 | ₩1,539 | ₩1,559 | ₩1,472 | ₩1,499 | -2.61% | 20.5만 |
| 2026.10.02 | ₩1,552 | ₩1,646 | ₩1,539 | ₩1,539 | -0.86% | 12.5만 |
| 2026.10.01 | ₩1,606 | ₩1,619 | ₩1,539 | ₩1,552 | -3.33% | 15.4만 |
| 2026.09.30 | ₩1,633 | ₩1,659 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,619 |
| -0.82% |
| 3.7만 |
| 2026.09.29 | ₩1,659 | ₩1,686 | ₩1,633 | ₩1,659 | 0.00% | 6.7만 |
|---|
| 2026.09.28 | ₩1,606 | ₩1,679 | ₩1,544 | ₩1,646 | +2.50% | 6.3만 |
|---|
| 2026.09.25 | ₩1,633 | ₩1,689 | ₩1,633 | ₩1,633 | 0.00% | 5.2만 |
|---|
| 2026.09.24 | ₩1,740 | ₩1,753 | ₩1,613 | ₩1,646 | -5.38% | 27만 |
|---|
| 2026.09.23 | ₩1,766 | ₩1,773 | ₩1,686 | ₩1,740 | -1.52% | 6.9만 |
|---|
| 2026.09.22 | ₩1,820 | ₩1,820 | ₩1,753 | ₩1,766 | -2.94% | 9.6만 |
|---|
| 2026.09.21 | ₩1,847 | ₩1,873 | ₩1,760 | ₩1,773 | -3.99% | 12.5만 |
|---|
| 2026.09.18 | ₩1,807 | ₩1,873 | ₩1,780 | ₩1,820 | +0.74% | 14.7만 |
|---|
| 2026.09.17 | ₩1,820 | ₩1,907 | ₩1,793 | ₩1,807 | -0.74% | 14.1만 |
|---|
| 2026.09.16 | ₩1,914 | ₩1,914 | ₩1,781 | ₩1,793 | -6.29% | 6.9만 |
|---|
| 2026.09.15 | ₩1,873 | ₩1,954 | ₩1,847 | ₩1,860 | -0.71% | 27.1만 |
|---|
| 2026.09.14 | ₩1,780 | ₩1,887 | ₩1,780 | ₩1,873 | +5.26% | 17.5만 |
|---|
| 2026.09.11 | ₩1,766 | ₩1,873 | ₩1,766 | ₩1,780 | +0.76% | 13.8만 |
|---|
| 2026.09.10 | ₩1,940 | ₩1,946 | ₩1,740 | ₩1,753 | -9.66% | 29.9만 |
|---|
| 2026.09.09 | ₩2,021 | ₩2,021 | ₩1,927 | ₩1,940 | -3.97% | 6만 |
|---|
| 2026.09.08 | ₩2,047 | ₩2,088 | ₩1,940 | ₩2,021 | -1.31% | 12만 |
|---|
| 2026.09.04 | ₩2,074 | ₩2,141 | ₩2,027 | ₩2,068 | -0.32% | 7.7만 |
|---|
| 2026.09.03 | ₩2,275 | ₩2,288 | ₩2,021 | ₩2,074 | -8.82% | 8.8만 |
|---|
| 2026.09.02 | ₩2,235 | ₩2,409 | ₩2,181 | ₩2,262 | +1.20% | 58.5만 |
|---|
| 2026.09.01 | ₩2,181 | ₩2,262 | ₩2,088 | ₩2,235 | +2.45% | 69.1만 |
|---|
| 2026.08.31 | ₩2,101 | ₩2,216 | ₩2,047 | ₩2,195 | +4.46% | 31.4만 |
|---|
| 2026.08.28 | ₩2,181 | ₩2,262 | ₩2,101 | ₩2,101 | -3.68% | 14.2만 |
|---|
| 2026.08.27 | ₩2,074 | ₩2,221 | ₩2,039 | ₩2,181 | +5.16% | 70.8만 |
|---|
| 2026.08.26 | ₩2,128 | ₩2,155 | ₩2,061 | ₩2,074 | -2.52% | 6만 |
|---|
| 2026.08.25 | ₩2,101 | ₩2,175 | ₩2,034 | ₩2,114 | +0.64% | 19.5만 |
|---|
| 2026.08.24 | ₩2,155 | ₩2,237 | ₩1,940 | ₩2,101 | -2.48% | 21.6만 |
|---|
| 2026.08.21 | ₩1,981 | ₩2,161 | ₩1,981 | ₩2,155 | +8.78% | 27.5만 |
|---|
| 2026.08.20 | ₩1,820 | ₩2,248 | ₩1,820 | ₩1,981 | +8.82% | 217.5만 |
|---|
| 2026.08.19 | ₩1,780 | ₩1,860 | ₩1,780 | ₩1,820 | +2.26% | 9.1만 |
|---|
| 2026.08.18 | ₩1,873 | ₩1,873 | ₩1,740 | ₩1,740 | -7.14% | 23만 |
|---|
| 2026.08.17 | ₩1,994 | ₩2,021 | ₩1,820 | ₩1,833 | -8.05% | 16.1만 |
|---|
| 2026.08.14 | ₩1,967 | ₩2,014 | ₩1,954 | ₩1,967 | 0.00% | 11.1만 |
|---|
| 2026.08.13 | ₩2,061 | ₩2,088 | ₩1,967 | ₩1,994 | -3.25% | 21만 |
|---|
| 2026.08.12 | ₩2,074 | ₩2,074 | ₩1,873 | ₩1,900 | -8.39% | 19.1만 |
|---|
| 2026.08.11 | ₩2,061 | ₩2,141 | ₩2,027 | ₩2,061 | 0.00% | 6만 |
|---|
| 2026.08.10 | ₩2,021 | ₩2,128 | ₩1,940 | ₩2,061 | +1.99% | 31.7만 |
|---|
| 2026.08.07 | ₩2,221 | ₩2,328 | ₩1,954 | ₩1,981 | -10.84% | 35.7만 |
|---|
| 2026.08.06 | ₩2,556 | ₩2,569 | ₩2,061 | ₩2,181 | -14.66% | 70.5만 |
|---|
| 2026.08.05 | ₩2,957 | ₩3,145 | ₩2,884 | ₩3,024 | +2.26% | 8.1만 |
|---|
| 2026.08.04 | ₩3,051 | ₩3,091 | ₩3,011 | ₩3,038 | -0.44% | 6만 |
|---|
| 2026.08.03 | ₩3,051 | ₩3,091 | ₩2,931 | ₩3,065 | +0.44% | 12.7만 |
|---|
| 2026.07.31 | ₩3,051 | ₩3,058 | ₩2,971 | ₩3,011 | -1.32% | 7.9만 |
|---|
| 2026.07.30 | ₩2,717 | ₩3,011 | ₩2,717 | ₩2,971 | +9.36% | 14.2만 |
|---|
| 2026.07.29 | ₩2,984 | ₩3,158 | ₩2,650 | ₩2,730 | -8.52% | 66.1만 |
|---|
| 2026.07.28 | ₩3,118 | ₩3,145 | ₩2,974 | ₩2,998 | -3.86% | 6.3만 |
|---|
| 2026.07.27 | ₩3,038 | ₩3,205 | ₩3,038 | ₩3,118 | +2.64% | 20.4만 |
|---|
| 2026.07.24 | ₩2,998 | ₩3,078 | ₩2,971 | ₩3,051 | +1.79% | 19.6만 |
|---|
| 2026.07.23 | ₩3,145 | ₩3,145 | ₩3,011 | ₩3,011 | -4.26% | 6.9만 |
|---|
| 2026.07.22 | ₩3,386 | ₩3,386 | ₩3,131 | ₩3,145 | -7.11% | 4.5만 |
|---|
| 2026.07.21 | ₩3,319 | ₩3,479 | ₩3,225 | ₩3,372 | +1.61% | 21만 |
|---|
| 2026.07.20 | ₩3,238 | ₩3,412 | ₩3,125 | ₩3,332 | +2.89% | 21만 |
|---|
| 2026.07.17 | ₩3,185 | ₩3,386 | ₩3,065 | ₩3,252 | +2.10% | 29.8만 |
|---|
| 2026.07.16 | ₩2,964 | ₩3,205 | ₩2,931 | ₩3,185 | +7.45% | 32만 |
|---|
| 2026.07.15 | ₩2,931 | ₩3,038 | ₩2,810 | ₩2,904 | -0.91% | 26.1만 |
|---|
| 2026.07.14 | ₩3,078 | ₩3,125 | ₩2,911 | ₩2,931 | -4.78% | 19.4만 |
|---|
| 2026.07.13 | ₩3,118 | ₩3,212 | ₩3,011 | ₩3,105 | -0.43% | 18.6만 |
|---|
| 2026.07.10 | ₩3,065 | ₩3,145 | ₩3,011 | ₩3,118 | +1.75% | 10.6만 |
|---|
| 2026.07.09 | ₩3,038 | ₩3,065 | ₩2,944 | ₩3,051 | +0.44% | 15.6만 |
|---|
| 2026.07.08 | ₩2,984 | ₩3,051 | ₩2,892 | ₩3,024 | +1.35% | 14.2만 |
|---|
| 2026.07.07 | ₩3,065 | ₩3,131 | ₩2,998 | ₩3,011 | -1.75% | 24.5만 |
|---|
| 2026.07.06 | ₩2,864 | ₩3,078 | ₩2,864 | ₩3,051 | +6.54% | 26만 |
|---|
| 2026.07.02 | ₩2,690 | ₩2,943 | ₩2,687 | ₩2,904 | +7.96% | 26.5만 |
|---|
| 2026.07.01 | ₩2,502 | ₩2,723 | ₩2,502 | ₩2,663 | +6.42% | 24.6만 |
|---|
| 2026.06.30 | ₩2,221 | ₩2,569 | ₩2,221 | ₩2,529 | +13.86% | 53.8만 |
|---|
| 2026.06.29 | ₩2,409 | ₩2,476 | ₩2,181 | ₩2,235 | -7.22% | 71.5만 |
|---|
| 2026.06.26 | ₩2,636 | ₩2,797 | ₩2,369 | ₩2,395 | -9.14% | 325.5만 |
|---|
| 2026.06.25 | ₩2,810 | ₩2,957 | ₩2,610 | ₩2,623 | -6.67% | 39.2만 |
|---|
| 2026.06.24 | ₩2,864 | ₩2,971 | ₩2,770 | ₩2,810 | -1.87% | 45.1만 |
|---|
| 2026.06.23 | ₩3,038 | ₩3,058 | ₩2,864 | ₩2,877 | -5.29% | 21.5만 |
|---|
| 2026.06.22 | ₩3,011 | ₩3,071 | ₩2,931 | ₩3,011 | 0.00% | 22.8만 |
|---|
| 2026.06.18 | ₩3,065 | ₩3,125 | ₩2,937 | ₩3,024 | -1.31% | 16.1만 |
|---|
| 2026.06.17 | ₩2,917 | ₩3,078 | ₩2,891 | ₩3,038 | +4.13% | 15.3만 |
|---|
| 2026.06.16 | ₩3,051 | ₩3,051 | ₩2,837 | ₩2,931 | -3.95% | 19.9만 |
|---|
| 2026.06.15 | ₩3,279 | ₩3,346 | ₩3,004 | ₩3,011 | -8.16% | 22.7만 |
|---|
| 2026.06.12 | ₩3,238 | ₩3,339 | ₩3,178 | ₩3,292 | +1.65% | 22.3만 |
|---|
| 2026.06.11 | ₩3,091 | ₩3,259 | ₩3,018 | ₩3,252 | +5.19% | 15.3만 |
|---|
| 2026.06.10 | ₩2,957 | ₩3,078 | ₩2,957 | ₩3,038 | +2.71% | 13.3만 |
|---|
| 2026.06.09 | ₩3,172 | ₩3,245 | ₩2,904 | ₩2,957 | -6.75% | 48.3만 |
|---|
| 2026.06.08 | ₩3,105 | ₩3,198 | ₩3,011 | ₩3,131 | +0.86% | 10.8만 |
|---|
| 2026.06.05 | ₩3,185 | ₩3,185 | ₩3,118 | ₩3,131 | -1.68% | 7.7만 |
|---|
| 2026.06.04 | ₩2,824 | ₩3,205 | ₩2,824 | ₩3,158 | +11.85% | 25.2만 |
|---|
| 2026.06.03 | ₩2,850 | ₩2,897 | ₩2,743 | ₩2,824 | -0.94% | 19.2만 |
|---|
| 2026.06.02 | ₩2,824 | ₩2,944 | ₩2,750 | ₩2,877 | +1.90% | 21.8만 |
|---|
| 2026.06.01 | ₩2,650 | ₩2,850 | ₩2,589 | ₩2,824 | +6.57% | 26.4만 |
|---|
| 2026.05.29 | ₩2,703 | ₩2,717 | ₩2,610 | ₩2,676 | -0.99% | 11.9만 |
|---|
| 2026.05.28 | ₩2,636 | ₩2,790 | ₩2,583 | ₩2,730 | +3.55% | 29만 |
|---|
| 2026.05.27 | ₩2,543 | ₩2,703 | ₩2,543 | ₩2,676 | +5.26% | 22.1만 |
|---|
| 2026.05.26 | ₩2,636 | ₩2,676 | ₩2,516 | ₩2,569 | -2.54% | 30.8만 |
|---|
| 2026.05.22 | ₩2,797 | ₩2,837 | ₩2,650 | ₩2,663 | -4.78% | 16.7만 |
|---|
| 2026.05.21 | ₩2,757 | ₩2,877 | ₩2,703 | ₩2,770 | +0.49% | 14.4만 |
|---|
| 2026.05.20 | ₩2,623 | ₩2,844 | ₩2,589 | ₩2,810 | +7.14% | 16.4만 |
|---|
| 2026.05.19 | ₩2,516 | ₩2,703 | ₩2,516 | ₩2,643 | +5.05% | 25.8만 |
|---|
| 2026.05.18 | ₩2,636 | ₩2,676 | ₩2,476 | ₩2,556 | -3.05% | 40.6만 |
|---|
| 2026.05.15 | ₩2,569 | ₩2,743 | ₩2,543 | ₩2,636 | +2.60% | 41.1만 |
|---|
| 2026.05.14 | ₩2,717 | ₩2,777 | ₩2,589 | ₩2,610 | -3.94% | 16만 |
|---|
| 2026.05.13 | ₩2,944 | ₩2,944 | ₩2,690 | ₩2,717 | -7.73% | 22.4만 |
|---|
| 2026.05.12 | ₩2,917 | ₩3,010 | ₩2,804 | ₩2,944 | +0.92% | 31.5만 |
|---|
| 2026.05.11 | ₩2,917 | ₩2,964 | ₩2,804 | ₩2,957 | +1.38% | 22.1만 |
|---|
| 2026.05.08 | ₩2,783 | ₩2,996 | ₩2,695 | ₩2,917 | +4.81% | 19.5만 |
|---|
| 2026.05.07 | ₩2,810 | ₩2,937 | ₩2,763 | ₩2,797 | -0.48% | 23.6만 |
|---|
| 2026.05.06 | ₩2,984 | ₩3,065 | ₩2,911 | ₩2,944 | -1.35% | 16.6만 |
|---|
| 2026.05.05 | ₩2,837 | ₩3,044 | ₩2,837 | ₩2,957 | +4.25% | 18.4만 |
|---|
| 2026.05.04 | ₩2,931 | ₩2,951 | ₩2,636 | ₩2,824 | -3.65% | 26.8만 |
|---|
| 2026.05.01 | ₩2,971 | ₩3,024 | ₩2,911 | ₩2,931 | -1.35% | 17.2만 |
|---|
| 2026.04.30 | ₩2,944 | ₩3,024 | ₩2,937 | ₩2,971 | +0.91% | 10.1만 |
|---|
| 2026.04.29 | ₩3,011 | ₩3,098 | ₩2,964 | ₩2,971 | -1.33% | 15.3만 |
|---|
| 2026.04.28 | ₩2,931 | ₩3,051 | ₩2,931 | ₩3,011 | +2.74% | 10.9만 |
|---|
| 2026.04.27 | ₩3,051 | ₩3,118 | ₩2,998 | ₩3,038 | -0.44% | 9.8만 |
|---|
| 2026.04.24 | ₩2,971 | ₩3,051 | ₩2,931 | ₩3,051 | +2.70% | 6.7만 |
|---|
| 2026.04.23 | ₩3,011 | ₩3,038 | ₩2,911 | ₩2,971 | -1.33% | 14.1만 |
|---|
| 2026.04.22 | ₩2,971 | ₩3,071 | ₩2,971 | ₩2,998 | +0.90% | 11.4만 |
|---|
| 2026.04.21 | ₩2,998 | ₩3,118 | ₩2,951 | ₩2,971 | -0.89% | 20.1만 |
|---|
| 2026.04.20 | ₩2,971 | ₩3,024 | ₩2,897 | ₩2,998 | +0.90% | 25만 |
|---|
| 2026.04.17 | ₩2,877 | ₩3,051 | ₩2,877 | ₩2,971 | +3.26% | 24.3만 |
|---|
| 2026.04.16 | ₩2,636 | ₩2,844 | ₩2,636 | ₩2,810 | +6.60% | 24.4만 |
|---|
| 2026.04.15 | ₩2,502 | ₩2,690 | ₩2,449 | ₩2,636 | +5.35% | 29.8만 |
|---|
| 2026.04.14 | ₩2,395 | ₩2,523 | ₩2,349 | ₩2,489 | +3.91% | 31.8만 |
|---|
| 2026.04.13 | ₩2,101 | ₩2,422 | ₩2,061 | ₩2,395 | +14.01% | 44.2만 |
|---|
| 2026.04.10 | ₩2,047 | ₩2,134 | ₩2,007 | ₩2,128 | +3.92% | 36만 |
|---|
| 2026.04.09 | ₩1,940 | ₩2,034 | ₩1,940 | ₩2,021 | +4.14% | 25.7만 |
|---|
| 2026.04.08 | ₩2,047 | ₩2,188 | ₩1,927 | ₩1,967 | -3.92% | 37.2만 |
|---|
| 2026.04.07 | ₩2,208 | ₩2,341 | ₩1,981 | ₩1,994 | -9.70% | 44.4만 |
|---|
| 2026.04.06 | ₩2,074 | ₩2,341 | ₩2,074 | ₩2,195 | +5.81% | 46만 |
|---|
| 2026.04.02 | ₩1,900 | ₩2,128 | ₩1,833 | ₩2,128 | +11.97% | 37.9만 |
|---|
| 2026.04.01 | ₩1,820 | ₩2,027 | ₩1,807 | ₩1,914 | +5.15% | 39.1만 |
|---|
| 2026.03.31 | ₩1,740 | ₩1,920 | ₩1,740 | ₩1,807 | +3.85% | 40.8만 |
|---|
| 2026.03.30 | ₩1,766 | ₩1,820 | ₩1,700 | ₩1,740 | -1.52% | 28.7만 |
|---|
| 2026.03.27 | ₩1,807 | ₩1,847 | ₩1,700 | ₩1,766 | -2.22% | 26.5만 |
|---|
| 2026.03.26 | ₩1,914 | ₩1,995 | ₩1,807 | ₩1,807 | -5.59% | 19.7만 |
|---|
| 2026.03.25 | ₩1,954 | ₩1,981 | ₩1,873 | ₩1,927 | -1.37% | 27.7만 |
|---|
| 2026.03.24 | ₩2,074 | ₩2,181 | ₩1,840 | ₩1,967 | -5.16% | 47.8만 |
|---|
| 2026.03.23 | ₩2,101 | ₩2,255 | ₩2,074 | ₩2,141 | +1.91% | 36만 |
|---|
| 2026.03.20 | ₩1,940 | ₩2,068 | ₩1,920 | ₩2,047 | +5.52% | 46.5만 |
|---|
| 2026.03.19 | ₩1,833 | ₩1,981 | ₩1,813 | ₩1,927 | +5.11% | 31.6만 |
|---|
| 2026.03.18 | ₩1,833 | ₩1,880 | ₩1,807 | ₩1,820 | -0.73% | 26.2만 |
|---|
| 2026.03.17 | ₩1,860 | ₩1,974 | ₩1,813 | ₩1,820 | -2.16% | 36만 |
|---|
| 2026.03.16 | ₩1,914 | ₩2,061 | ₩1,847 | ₩1,853 | -3.15% | 31.9만 |
|---|
| 2026.03.13 | ₩2,088 | ₩2,146 | ₩1,853 | ₩1,873 | -10.26% | 65.8만 |
|---|
| 2026.03.12 | ₩2,221 | ₩2,382 | ₩2,061 | ₩2,061 | -7.23% | 48.6만 |
|---|
| 2026.03.11 | ₩2,328 | ₩2,379 | ₩2,248 | ₩2,302 | -1.15% | 23만 |
|---|
| 2026.03.10 | ₩2,395 | ₩2,409 | ₩2,248 | ₩2,275 | -5.03% | 27.9만 |
|---|
| 2026.03.09 | ₩2,543 | ₩2,583 | ₩2,308 | ₩2,395 | -5.79% | 24.1만 |
|---|
| 2026.03.06 | ₩2,717 | ₩2,743 | ₩2,489 | ₩2,509 | -7.64% | 32.3만 |
|---|
| 2026.03.05 | ₩2,850 | ₩2,850 | ₩2,730 | ₩2,770 | -2.82% | 11.5만 |
|---|
| 2026.03.04 | ₩2,864 | ₩2,877 | ₩2,757 | ₩2,824 | -1.40% | 6만 |
|---|
| 2026.03.03 | ₩2,783 | ₩2,917 | ₩2,696 | ₩2,824 | +1.44% | 27.8만 |
|---|
| 2026.03.02 | ₩2,817 | ₩2,850 | ₩2,763 | ₩2,810 | -0.24% | 13.8만 |
|---|
| 2026.02.27 | ₩2,864 | ₩2,878 | ₩2,810 | ₩2,837 | -0.93% | 8.2만 |
|---|
| 2026.02.26 | ₩2,850 | ₩2,943 | ₩2,810 | ₩2,877 | +0.94% | 6.4만 |
|---|
| 2026.02.25 | ₩2,770 | ₩2,864 | ₩2,757 | ₩2,837 | +2.42% | 10.2만 |
|---|
| 2026.02.24 | ₩2,743 | ₩2,836 | ₩2,703 | ₩2,757 | +0.49% | 13.7만 |
|---|
| 2026.02.23 | ₩2,824 | ₩2,830 | ₩2,703 | ₩2,743 | -2.84% | 21.4만 |
|---|
| 2026.02.20 | ₩2,810 | ₩2,832 | ₩2,737 | ₩2,810 | 0.00% | 10.7만 |
|---|
| 2026.02.19 | ₩2,770 | ₩2,850 | ₩2,717 | ₩2,824 | +1.93% | 14.2만 |
|---|
| 2026.02.18 | ₩2,770 | ₩2,810 | ₩2,717 | ₩2,770 | 0.00% | 11.5만 |
|---|
| 2026.02.17 | ₩2,877 | ₩2,904 | ₩2,757 | ₩2,757 | -4.19% | 9.4만 |
|---|
| 2026.02.13 | ₩2,797 | ₩2,924 | ₩2,770 | ₩2,850 | +1.91% | 17.3만 |
|---|
| 2026.02.12 | ₩2,877 | ₩2,877 | ₩2,696 | ₩2,797 | -2.79% | 14.2만 |
|---|
| 2026.02.11 | ₩2,998 | ₩2,998 | ₩2,810 | ₩2,837 | -5.36% | 15.4만 |
|---|
| 2026.02.10 | ₩2,957 | ₩2,991 | ₩2,837 | ₩2,957 | 0.00% | 15.4만 |
|---|
| 2026.02.09 | ₩2,957 | ₩2,957 | ₩2,870 | ₩2,944 | -0.45% | 14.1만 |
|---|
| 2026.02.06 | ₩2,850 | ₩3,065 | ₩2,850 | ₩2,984 | +4.69% | 14.8만 |
|---|
| 2026.02.05 | ₩2,957 | ₩2,957 | ₩2,783 | ₩2,837 | -4.07% | 16.7만 |
|---|
| 2026.02.04 | ₩2,877 | ₩3,091 | ₩2,877 | ₩2,971 | +3.26% | 18.9만 |
|---|
| 2026.02.03 | ₩3,038 | ₩3,051 | ₩2,750 | ₩2,864 | -5.73% | 22.4만 |
|---|
| 2026.02.02 | ₩2,783 | ₩3,172 | ₩2,770 | ₩3,038 | +9.13% | 24.1만 |
|---|
| 2026.01.30 | ₩2,770 | ₩2,857 | ₩2,730 | ₩2,797 | +0.97% | 12.2만 |
|---|
| 2026.01.29 | ₩2,797 | ₩2,810 | ₩2,717 | ₩2,797 | 0.00% | 14만 |
|---|
| 2026.01.28 | ₩2,917 | ₩2,937 | ₩2,757 | ₩2,770 | -5.05% | 9.9만 |
|---|
| 2026.01.27 | ₩2,904 | ₩2,957 | ₩2,837 | ₩2,917 | +0.46% | 10.7만 |
|---|
| 2026.01.26 | ₩2,931 | ₩2,953 | ₩2,797 | ₩2,891 | -1.37% | 16.4만 |
|---|
| 2026.01.23 | ₩3,051 | ₩3,051 | ₩2,917 | ₩2,957 | -3.07% | 17.9만 |
|---|
| 2026.01.22 | ₩3,065 | ₩3,091 | ₩3,004 | ₩3,051 | -0.44% | 8.4만 |
|---|
| 2026.01.21 | ₩3,051 | ₩3,105 | ₩2,957 | ₩3,065 | +0.44% | 12.6만 |
|---|
| 2026.01.20 | ₩3,078 | ₩3,166 | ₩2,928 | ₩3,024 | -1.74% | 25.9만 |
|---|
| 2026.01.16 | ₩3,212 | ₩3,240 | ₩3,105 | ₩3,105 | -3.33% | 11.8만 |
|---|
| 2026.01.15 | ₩3,172 | ₩3,218 | ₩3,105 | ₩3,198 | +0.84% | 13.7만 |
|---|
| 2026.01.14 | ₩3,225 | ₩3,285 | ₩3,105 | ₩3,185 | -1.24% | 10.8만 |
|---|
| 2026.01.13 | ₩3,372 | ₩3,372 | ₩3,178 | ₩3,252 | -3.57% | 38.2만 |
|---|
| 2026.01.12 | ₩3,546 | ₩3,546 | ₩3,299 | ₩3,359 | -5.28% | 18.1만 |
|---|
| 2026.01.09 | ₩3,426 | ₩3,580 | ₩3,412 | ₩3,453 | +0.78% | 12.6만 |
|---|
| 2026.01.08 | ₩3,225 | ₩3,533 | ₩3,225 | ₩3,386 | +4.98% | 23.7만 |
|---|
| 2026.01.07 | ₩3,412 | ₩3,412 | ₩3,178 | ₩3,279 | -3.92% | 27.7만 |
|---|
| 2026.01.06 | ₩3,319 | ₩3,453 | ₩3,319 | ₩3,399 | +2.42% | 15.4만 |
|---|
| 2026.01.05 | ₩3,346 | ₩3,399 | ₩3,198 | ₩3,305 | -1.20% | 23.9만 |
|---|
| 2026.01.02 | ₩3,493 | ₩3,506 | ₩3,252 | ₩3,305 | -5.36% | 23.9만 |
|---|
| 2025.12.31 | ₩3,519 | ₩3,546 | ₩3,439 | ₩3,479 | -1.14% | 12.7만 |
|---|
| 2025.12.30 | ₩3,600 | ₩3,600 | ₩3,471 | ₩3,506 | -2.60% | 15.5만 |
|---|
| 2025.12.29 | ₩3,533 | ₩3,667 | ₩3,533 | ₩3,586 | +1.52% | 11.9만 |
|---|
| 2025.12.26 | ₩3,720 | ₩3,720 | ₩3,573 | ₩3,586 | -3.60% | 13.6만 |
|---|
| 2025.12.24 | ₩3,506 | ₩3,740 | ₩3,485 | ₩3,707 | +5.73% | 10.5만 |
|---|
| 2025.12.23 | ₩3,720 | ₩3,720 | ₩3,419 | ₩3,519 | -5.40% | 13.4만 |
|---|
| 2025.12.22 | ₩3,707 | ₩3,801 | ₩3,613 | ₩3,720 | +0.36% | 12.8만 |
|---|
| 2025.12.19 | ₩3,640 | ₩3,747 | ₩3,573 | ₩3,720 | +2.21% | 20.5만 |
|---|
| 2025.12.18 | ₩3,560 | ₩3,680 | ₩3,557 | ₩3,680 | +3.38% | 12.1만 |
|---|
| 2025.12.17 | ₩3,573 | ₩3,573 | ₩3,453 | ₩3,546 | -0.75% | 8.9만 |
|---|
| 2025.12.16 | ₩3,506 | ₩3,613 | ₩3,506 | ₩3,573 | +1.91% | 6.8만 |
|---|
| 2025.12.15 | ₩3,613 | ₩3,667 | ₩3,415 | ₩3,506 | -2.96% | 13.3만 |
|---|
| 2025.12.12 | ₩3,841 | ₩3,841 | ₩3,600 | ₩3,613 | -5.92% | 9.8만 |
|---|
| 2025.12.11 | ₩3,720 | ₩3,881 | ₩3,720 | ₩3,814 | +2.52% | 11.1만 |
|---|
| 2025.12.10 | ₩3,627 | ₩3,727 | ₩3,466 | ₩3,680 | +1.48% | 21.1만 |
|---|
| 2025.12.09 | ₩3,439 | ₩3,653 | ₩3,439 | ₩3,640 | +5.84% | 11.5만 |
|---|
| 2025.12.08 | ₩3,412 | ₩3,560 | ₩3,412 | ₩3,426 | +0.39% | 14.7만 |
|---|
| 2025.12.05 | ₩3,412 | ₩3,533 | ₩3,372 | ₩3,412 | 0.00% | 13.7만 |
|---|
| 2025.12.04 | ₩3,466 | ₩3,479 | ₩3,352 | ₩3,439 | -0.77% | 4만 |
|---|
| 2025.12.03 | ₩3,332 | ₩3,493 | ₩3,332 | ₩3,453 | +3.61% | 12.3만 |
|---|
| 2025.12.02 | ₩3,479 | ₩3,479 | ₩3,332 | ₩3,346 | -3.85% | 5.1만 |
|---|
| 2025.12.01 | ₩3,613 | ₩3,613 | ₩3,406 | ₩3,426 | -5.19% | 10.1만 |
|---|
| 2025.11.28 | ₩3,600 | ₩3,680 | ₩3,374 | ₩3,620 | +0.56% | 8.3만 |
|---|
| 2025.11.26 | ₩3,399 | ₩3,586 | ₩3,372 | ₩3,560 | +4.72% | 12.4만 |
|---|
| 2025.11.25 | ₩3,399 | ₩3,462 | ₩3,372 | ₩3,399 | 0.00% | 8.6만 |
|---|
| 2025.11.24 | ₩3,506 | ₩3,506 | ₩3,359 | ₩3,386 | -3.44% | 9.1만 |
|---|
| 2025.11.21 | ₩3,185 | ₩3,546 | ₩3,185 | ₩3,506 | +10.08% | 26.7만 |
|---|
| 2025.11.20 | ₩3,238 | ₩3,285 | ₩3,098 | ₩3,212 | -0.83% | 14.5만 |
|---|
| 2025.11.19 | ₩3,305 | ₩3,359 | ₩3,185 | ₩3,198 | -3.24% | 17.4만 |
|---|
| 2025.11.18 | ₩3,386 | ₩3,499 | ₩3,252 | ₩3,332 | -1.58% | 16.4만 |
|---|
| 2025.11.17 | ₩3,332 | ₩3,479 | ₩3,319 | ₩3,453 | +3.61% | 21.3만 |
|---|
| 2025.11.14 | ₩3,399 | ₩3,479 | ₩3,346 | ₩3,372 | -0.79% | 16.9만 |
|---|
| 2025.11.13 | ₩3,560 | ₩3,627 | ₩3,399 | ₩3,479 | -2.26% | 9.1만 |
|---|
| 2025.11.12 | ₩3,533 | ₩3,720 | ₩3,486 | ₩3,533 | 0.00% | 11.7만 |
|---|
| 2025.11.11 | ₩3,346 | ₩3,720 | ₩3,292 | ₩3,486 | +4.20% | 31.5만 |
|---|
| 2025.11.10 | ₩3,640 | ₩3,720 | ₩3,252 | ₩3,292 | -9.56% | 31.6만 |
|---|
| 2025.11.07 | ₩3,774 | ₩3,774 | ₩3,627 | ₩3,627 | -3.90% | 7.8만 |
|---|
| 2025.11.06 | ₩3,988 | ₩3,988 | ₩3,787 | ₩3,801 | -4.70% | 9만 |
|---|
| 2025.11.05 | ₩3,867 | ₩3,921 | ₩3,814 | ₩3,921 | +1.38% | 10.9만 |
|---|
| 2025.11.04 | ₩3,720 | ₩3,861 | ₩3,720 | ₩3,827 | +2.88% | 7.7만 |
|---|
| 2025.11.03 | ₩3,881 | ₩3,881 | ₩3,760 | ₩3,787 | -2.41% | 7.2만 |
|---|
| 2025.10.31 | ₩3,693 | ₩3,841 | ₩3,693 | ₩3,841 | +3.99% | 8.8만 |
|---|
| 2025.10.30 | ₩3,586 | ₩3,754 | ₩3,573 | ₩3,720 | +3.73% | 9.8만 |
|---|
| 2025.10.29 | ₩3,680 | ₩3,759 | ₩3,546 | ₩3,573 | -2.91% | 10만 |
|---|
| 2025.10.28 | ₩3,881 | ₩3,881 | ₩3,653 | ₩3,667 | -5.52% | 14.3만 |
|---|
| 2025.10.27 | ₩3,867 | ₩4,028 | ₩3,841 | ₩3,881 | +0.35% | 13.1만 |
|---|
| 2025.10.24 | ₩3,961 | ₩4,001 | ₩3,841 | ₩3,867 | -2.36% | 9.7만 |
|---|
| 2025.10.23 | ₩4,296 | ₩4,296 | ₩3,881 | ₩3,934 | -8.41% | 12만 |
|---|
| 2025.10.22 | ₩4,122 | ₩4,363 | ₩4,122 | ₩4,269 | +3.57% | 17.5만 |
|---|
| 2025.10.21 | ₩3,934 | ₩4,175 | ₩3,914 | ₩4,108 | +4.42% | 12.9만 |
|---|
| 2025.10.20 | ₩3,827 | ₩4,015 | ₩3,823 | ₩3,921 | +2.45% | 14만 |
|---|
| 2025.10.17 | ₩3,841 | ₩3,877 | ₩3,740 | ₩3,801 | -1.05% | 6.9만 |
|---|
| 2025.10.16 | ₩3,881 | ₩3,901 | ₩3,814 | ₩3,881 | 0.00% | 6.4만 |
|---|
| 2025.10.15 | ₩3,734 | ₩3,867 | ₩3,707 | ₩3,867 | +3.58% | 7.9만 |
|---|
| 2025.10.14 | ₩3,747 | ₩3,827 | ₩3,693 | ₩3,787 | +1.07% | 8.1만 |
|---|
| 2025.10.13 | ₩3,760 | ₩3,854 | ₩3,734 | ₩3,827 | +1.78% | 7.3만 |
|---|
| 2025.10.10 | ₩3,801 | ₩3,827 | ₩3,627 | ₩3,707 | -2.46% | 16.4만 |
|---|