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 | ₩1,570 | ₩1,677 | ₩1,543 | ₩1,543 | -1.71% | 4.6만 |
| 2026.10.08 | ₩1,476 | ₩1,570 | ₩1,422 | ₩1,570 | +6.36% | 14.7만 |
| 2026.10.07 | ₩1,516 | ₩1,583 | ₩1,456 | ₩1,489 | -1.77% | 19.5만 |
| 2026.10.06 | ₩1,503 | ₩1,677 | ₩1,503 | ₩1,529 | +1.79% | 23.1만 |
| 2026.10.05 | ₩1,543 | ₩1,563 | ₩1,476 | ₩1,503 | -2.61% | 20.5만 |
| 2026.10.02 | ₩1,556 | ₩1,650 | ₩1,543 | ₩1,543 | -0.86% | 12.5만 |
| 2026.10.01 | ₩1,610 | ₩1,623 | ₩1,543 | ₩1,556 | -3.33% | 15.4만 |
| 2026.09.30 | ₩1,637 | ₩1,664 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,623 |
| -0.82% |
| 3.7만 |
| 2026.09.29 | ₩1,664 | ₩1,690 | ₩1,637 | ₩1,664 | 0.00% | 6.7만 |
|---|
| 2026.09.28 | ₩1,610 | ₩1,684 | ₩1,548 | ₩1,650 | +2.50% | 6.3만 |
|---|
| 2026.09.25 | ₩1,637 | ₩1,693 | ₩1,637 | ₩1,637 | 0.00% | 5.2만 |
|---|
| 2026.09.24 | ₩1,744 | ₩1,757 | ₩1,617 | ₩1,650 | -5.38% | 27만 |
|---|
| 2026.09.23 | ₩1,771 | ₩1,778 | ₩1,690 | ₩1,744 | -1.52% | 6.9만 |
|---|
| 2026.09.22 | ₩1,824 | ₩1,824 | ₩1,757 | ₩1,771 | -2.94% | 9.6만 |
|---|
| 2026.09.21 | ₩1,851 | ₩1,878 | ₩1,764 | ₩1,778 | -3.99% | 12.5만 |
|---|
| 2026.09.18 | ₩1,811 | ₩1,878 | ₩1,784 | ₩1,824 | +0.74% | 14.7만 |
|---|
| 2026.09.17 | ₩1,824 | ₩1,912 | ₩1,798 | ₩1,811 | -0.74% | 14.1만 |
|---|
| 2026.09.16 | ₩1,918 | ₩1,918 | ₩1,786 | ₩1,798 | -6.29% | 6.9만 |
|---|
| 2026.09.15 | ₩1,878 | ₩1,959 | ₩1,851 | ₩1,865 | -0.71% | 27.1만 |
|---|
| 2026.09.14 | ₩1,784 | ₩1,892 | ₩1,784 | ₩1,878 | +5.26% | 17.5만 |
|---|
| 2026.09.11 | ₩1,771 | ₩1,878 | ₩1,771 | ₩1,784 | +0.76% | 13.8만 |
|---|
| 2026.09.10 | ₩1,945 | ₩1,951 | ₩1,744 | ₩1,757 | -9.66% | 29.9만 |
|---|
| 2026.09.09 | ₩2,026 | ₩2,026 | ₩1,932 | ₩1,945 | -3.97% | 6만 |
|---|
| 2026.09.08 | ₩2,053 | ₩2,093 | ₩1,945 | ₩2,026 | -1.31% | 12만 |
|---|
| 2026.09.04 | ₩2,079 | ₩2,146 | ₩2,032 | ₩2,073 | -0.32% | 7.7만 |
|---|
| 2026.09.03 | ₩2,281 | ₩2,294 | ₩2,026 | ₩2,079 | -8.82% | 8.8만 |
|---|
| 2026.09.02 | ₩2,240 | ₩2,415 | ₩2,187 | ₩2,267 | +1.20% | 58.5만 |
|---|
| 2026.09.01 | ₩2,187 | ₩2,267 | ₩2,093 | ₩2,240 | +2.45% | 69.1만 |
|---|
| 2026.08.31 | ₩2,106 | ₩2,222 | ₩2,053 | ₩2,200 | +4.46% | 31.4만 |
|---|
| 2026.08.28 | ₩2,187 | ₩2,267 | ₩2,106 | ₩2,106 | -3.68% | 14.2만 |
|---|
| 2026.08.27 | ₩2,079 | ₩2,227 | ₩2,045 | ₩2,187 | +5.16% | 70.8만 |
|---|
| 2026.08.26 | ₩2,133 | ₩2,160 | ₩2,066 | ₩2,079 | -2.52% | 6만 |
|---|
| 2026.08.25 | ₩2,106 | ₩2,180 | ₩2,039 | ₩2,120 | +0.64% | 19.5만 |
|---|
| 2026.08.24 | ₩2,160 | ₩2,243 | ₩1,945 | ₩2,106 | -2.48% | 21.6만 |
|---|
| 2026.08.21 | ₩1,985 | ₩2,167 | ₩1,985 | ₩2,160 | +8.78% | 27.5만 |
|---|
| 2026.08.20 | ₩1,824 | ₩2,254 | ₩1,824 | ₩1,985 | +8.82% | 217.5만 |
|---|
| 2026.08.19 | ₩1,784 | ₩1,865 | ₩1,784 | ₩1,824 | +2.26% | 9.1만 |
|---|
| 2026.08.18 | ₩1,878 | ₩1,878 | ₩1,744 | ₩1,744 | -7.14% | 23만 |
|---|
| 2026.08.17 | ₩1,999 | ₩2,026 | ₩1,824 | ₩1,838 | -8.05% | 16.1만 |
|---|
| 2026.08.14 | ₩1,972 | ₩2,019 | ₩1,959 | ₩1,972 | 0.00% | 11.1만 |
|---|
| 2026.08.13 | ₩2,066 | ₩2,093 | ₩1,972 | ₩1,999 | -3.25% | 21만 |
|---|
| 2026.08.12 | ₩2,079 | ₩2,079 | ₩1,878 | ₩1,905 | -8.39% | 19.1만 |
|---|
| 2026.08.11 | ₩2,066 | ₩2,146 | ₩2,032 | ₩2,066 | 0.00% | 6만 |
|---|
| 2026.08.10 | ₩2,026 | ₩2,133 | ₩1,945 | ₩2,066 | +1.99% | 31.7만 |
|---|
| 2026.08.07 | ₩2,227 | ₩2,334 | ₩1,959 | ₩1,985 | -10.84% | 35.7만 |
|---|
| 2026.08.06 | ₩2,562 | ₩2,576 | ₩2,066 | ₩2,187 | -14.66% | 70.5만 |
|---|
| 2026.08.05 | ₩2,965 | ₩3,153 | ₩2,891 | ₩3,032 | +2.26% | 8.1만 |
|---|
| 2026.08.04 | ₩3,059 | ₩3,099 | ₩3,018 | ₩3,045 | -0.44% | 6만 |
|---|
| 2026.08.03 | ₩3,059 | ₩3,099 | ₩2,938 | ₩3,072 | +0.44% | 12.7만 |
|---|
| 2026.07.31 | ₩3,059 | ₩3,065 | ₩2,978 | ₩3,018 | -1.32% | 7.9만 |
|---|
| 2026.07.30 | ₩2,723 | ₩3,018 | ₩2,723 | ₩2,978 | +9.36% | 14.2만 |
|---|
| 2026.07.29 | ₩2,992 | ₩3,166 | ₩2,656 | ₩2,737 | -8.52% | 66.1만 |
|---|
| 2026.07.28 | ₩3,126 | ₩3,153 | ₩2,981 | ₩3,005 | -3.86% | 6.3만 |
|---|
| 2026.07.27 | ₩3,045 | ₩3,213 | ₩3,045 | ₩3,126 | +2.64% | 20.4만 |
|---|
| 2026.07.24 | ₩3,005 | ₩3,086 | ₩2,978 | ₩3,059 | +1.79% | 19.6만 |
|---|
| 2026.07.23 | ₩3,153 | ₩3,153 | ₩3,018 | ₩3,018 | -4.26% | 6.9만 |
|---|
| 2026.07.22 | ₩3,394 | ₩3,394 | ₩3,139 | ₩3,153 | -7.11% | 4.5만 |
|---|
| 2026.07.21 | ₩3,327 | ₩3,488 | ₩3,233 | ₩3,381 | +1.61% | 21만 |
|---|
| 2026.07.20 | ₩3,247 | ₩3,421 | ₩3,132 | ₩3,340 | +2.89% | 21만 |
|---|
| 2026.07.17 | ₩3,193 | ₩3,394 | ₩3,072 | ₩3,260 | +2.10% | 29.8만 |
|---|
| 2026.07.16 | ₩2,972 | ₩3,213 | ₩2,938 | ₩3,193 | +7.45% | 32만 |
|---|
| 2026.07.15 | ₩2,938 | ₩3,045 | ₩2,817 | ₩2,911 | -0.91% | 26.1만 |
|---|
| 2026.07.14 | ₩3,086 | ₩3,132 | ₩2,918 | ₩2,938 | -4.78% | 19.4만 |
|---|
| 2026.07.13 | ₩3,126 | ₩3,220 | ₩3,018 | ₩3,112 | -0.43% | 18.6만 |
|---|
| 2026.07.10 | ₩3,072 | ₩3,153 | ₩3,018 | ₩3,126 | +1.75% | 10.6만 |
|---|
| 2026.07.09 | ₩3,045 | ₩3,072 | ₩2,951 | ₩3,059 | +0.44% | 15.6만 |
|---|
| 2026.07.08 | ₩2,992 | ₩3,059 | ₩2,899 | ₩3,032 | +1.35% | 14.2만 |
|---|
| 2026.07.07 | ₩3,072 | ₩3,139 | ₩3,005 | ₩3,018 | -1.75% | 24.5만 |
|---|
| 2026.07.06 | ₩2,871 | ₩3,086 | ₩2,871 | ₩3,059 | +6.54% | 26만 |
|---|
| 2026.07.02 | ₩2,696 | ₩2,950 | ₩2,694 | ₩2,911 | +7.96% | 26.5만 |
|---|
| 2026.07.01 | ₩2,509 | ₩2,730 | ₩2,509 | ₩2,670 | +6.42% | 24.6만 |
|---|
| 2026.06.30 | ₩2,227 | ₩2,576 | ₩2,227 | ₩2,536 | +13.86% | 53.8만 |
|---|
| 2026.06.29 | ₩2,415 | ₩2,482 | ₩2,187 | ₩2,240 | -7.22% | 71.5만 |
|---|
| 2026.06.26 | ₩2,643 | ₩2,804 | ₩2,375 | ₩2,401 | -9.14% | 325.5만 |
|---|
| 2026.06.25 | ₩2,817 | ₩2,965 | ₩2,616 | ₩2,629 | -6.67% | 39.2만 |
|---|
| 2026.06.24 | ₩2,871 | ₩2,978 | ₩2,777 | ₩2,817 | -1.87% | 45.1만 |
|---|
| 2026.06.23 | ₩3,045 | ₩3,065 | ₩2,871 | ₩2,884 | -5.29% | 21.5만 |
|---|
| 2026.06.22 | ₩3,018 | ₩3,079 | ₩2,938 | ₩3,018 | 0.00% | 22.8만 |
|---|
| 2026.06.18 | ₩3,072 | ₩3,132 | ₩2,945 | ₩3,032 | -1.31% | 16.1만 |
|---|
| 2026.06.17 | ₩2,925 | ₩3,086 | ₩2,898 | ₩3,045 | +4.13% | 15.3만 |
|---|
| 2026.06.16 | ₩3,059 | ₩3,059 | ₩2,844 | ₩2,938 | -3.95% | 19.9만 |
|---|
| 2026.06.15 | ₩3,287 | ₩3,354 | ₩3,012 | ₩3,018 | -8.16% | 22.7만 |
|---|
| 2026.06.12 | ₩3,247 | ₩3,347 | ₩3,186 | ₩3,300 | +1.65% | 22.3만 |
|---|
| 2026.06.11 | ₩3,099 | ₩3,267 | ₩3,025 | ₩3,260 | +5.19% | 15.3만 |
|---|
| 2026.06.10 | ₩2,965 | ₩3,086 | ₩2,965 | ₩3,045 | +2.71% | 13.3만 |
|---|
| 2026.06.09 | ₩3,179 | ₩3,253 | ₩2,911 | ₩2,965 | -6.75% | 48.3만 |
|---|
| 2026.06.08 | ₩3,112 | ₩3,206 | ₩3,018 | ₩3,139 | +0.86% | 10.8만 |
|---|
| 2026.06.05 | ₩3,193 | ₩3,193 | ₩3,126 | ₩3,139 | -1.68% | 7.7만 |
|---|
| 2026.06.04 | ₩2,831 | ₩3,213 | ₩2,831 | ₩3,166 | +11.85% | 25.2만 |
|---|
| 2026.06.03 | ₩2,857 | ₩2,904 | ₩2,750 | ₩2,831 | -0.94% | 19.2만 |
|---|
| 2026.06.02 | ₩2,831 | ₩2,951 | ₩2,757 | ₩2,884 | +1.90% | 21.8만 |
|---|
| 2026.06.01 | ₩2,656 | ₩2,857 | ₩2,596 | ₩2,831 | +6.57% | 26.4만 |
|---|
| 2026.05.29 | ₩2,710 | ₩2,723 | ₩2,616 | ₩2,683 | -0.99% | 11.9만 |
|---|
| 2026.05.28 | ₩2,643 | ₩2,797 | ₩2,589 | ₩2,737 | +3.55% | 29만 |
|---|
| 2026.05.27 | ₩2,549 | ₩2,710 | ₩2,549 | ₩2,683 | +5.26% | 22.1만 |
|---|
| 2026.05.26 | ₩2,643 | ₩2,683 | ₩2,522 | ₩2,576 | -2.54% | 30.8만 |
|---|
| 2026.05.22 | ₩2,804 | ₩2,844 | ₩2,656 | ₩2,670 | -4.78% | 16.7만 |
|---|
| 2026.05.21 | ₩2,764 | ₩2,884 | ₩2,710 | ₩2,777 | +0.49% | 14.4만 |
|---|
| 2026.05.20 | ₩2,629 | ₩2,851 | ₩2,596 | ₩2,817 | +7.14% | 16.4만 |
|---|
| 2026.05.19 | ₩2,522 | ₩2,710 | ₩2,522 | ₩2,650 | +5.05% | 25.8만 |
|---|
| 2026.05.18 | ₩2,643 | ₩2,683 | ₩2,482 | ₩2,562 | -3.05% | 40.6만 |
|---|
| 2026.05.15 | ₩2,576 | ₩2,750 | ₩2,549 | ₩2,643 | +2.60% | 41.1만 |
|---|
| 2026.05.14 | ₩2,723 | ₩2,784 | ₩2,596 | ₩2,616 | -3.94% | 16만 |
|---|
| 2026.05.13 | ₩2,951 | ₩2,951 | ₩2,696 | ₩2,723 | -7.73% | 22.4만 |
|---|
| 2026.05.12 | ₩2,925 | ₩3,017 | ₩2,811 | ₩2,951 | +0.92% | 31.5만 |
|---|
| 2026.05.11 | ₩2,925 | ₩2,972 | ₩2,811 | ₩2,965 | +1.38% | 22.1만 |
|---|
| 2026.05.08 | ₩2,790 | ₩3,004 | ₩2,702 | ₩2,925 | +4.81% | 19.5만 |
|---|
| 2026.05.07 | ₩2,817 | ₩2,945 | ₩2,770 | ₩2,804 | -0.48% | 23.6만 |
|---|
| 2026.05.06 | ₩2,992 | ₩3,072 | ₩2,918 | ₩2,951 | -1.35% | 16.6만 |
|---|
| 2026.05.05 | ₩2,844 | ₩3,052 | ₩2,844 | ₩2,965 | +4.25% | 18.4만 |
|---|
| 2026.05.04 | ₩2,938 | ₩2,958 | ₩2,643 | ₩2,831 | -3.65% | 26.8만 |
|---|
| 2026.05.01 | ₩2,978 | ₩3,032 | ₩2,918 | ₩2,938 | -1.35% | 17.2만 |
|---|
| 2026.04.30 | ₩2,951 | ₩3,032 | ₩2,945 | ₩2,978 | +0.91% | 10.1만 |
|---|
| 2026.04.29 | ₩3,018 | ₩3,106 | ₩2,972 | ₩2,978 | -1.33% | 15.3만 |
|---|
| 2026.04.28 | ₩2,938 | ₩3,059 | ₩2,938 | ₩3,018 | +2.74% | 10.9만 |
|---|
| 2026.04.27 | ₩3,059 | ₩3,126 | ₩3,005 | ₩3,045 | -0.44% | 9.8만 |
|---|
| 2026.04.24 | ₩2,978 | ₩3,059 | ₩2,938 | ₩3,059 | +2.70% | 6.7만 |
|---|
| 2026.04.23 | ₩3,018 | ₩3,045 | ₩2,918 | ₩2,978 | -1.33% | 14.1만 |
|---|
| 2026.04.22 | ₩2,978 | ₩3,079 | ₩2,978 | ₩3,005 | +0.90% | 11.4만 |
|---|
| 2026.04.21 | ₩3,005 | ₩3,126 | ₩2,958 | ₩2,978 | -0.89% | 20.1만 |
|---|
| 2026.04.20 | ₩2,978 | ₩3,032 | ₩2,904 | ₩3,005 | +0.90% | 25만 |
|---|
| 2026.04.17 | ₩2,884 | ₩3,059 | ₩2,884 | ₩2,978 | +3.26% | 24.3만 |
|---|
| 2026.04.16 | ₩2,643 | ₩2,851 | ₩2,643 | ₩2,817 | +6.60% | 24.4만 |
|---|
| 2026.04.15 | ₩2,509 | ₩2,696 | ₩2,455 | ₩2,643 | +5.35% | 29.8만 |
|---|
| 2026.04.14 | ₩2,401 | ₩2,529 | ₩2,354 | ₩2,495 | +3.91% | 31.8만 |
|---|
| 2026.04.13 | ₩2,106 | ₩2,428 | ₩2,066 | ₩2,401 | +14.01% | 44.2만 |
|---|
| 2026.04.10 | ₩2,053 | ₩2,140 | ₩2,012 | ₩2,133 | +3.92% | 36만 |
|---|
| 2026.04.09 | ₩1,945 | ₩2,039 | ₩1,945 | ₩2,026 | +4.14% | 25.7만 |
|---|
| 2026.04.08 | ₩2,053 | ₩2,193 | ₩1,932 | ₩1,972 | -3.92% | 37.2만 |
|---|
| 2026.04.07 | ₩2,214 | ₩2,346 | ₩1,985 | ₩1,999 | -9.70% | 44.4만 |
|---|
| 2026.04.06 | ₩2,079 | ₩2,346 | ₩2,079 | ₩2,200 | +5.81% | 46만 |
|---|
| 2026.04.02 | ₩1,905 | ₩2,133 | ₩1,838 | ₩2,133 | +11.97% | 37.9만 |
|---|
| 2026.04.01 | ₩1,824 | ₩2,032 | ₩1,811 | ₩1,918 | +5.15% | 39.1만 |
|---|
| 2026.03.31 | ₩1,744 | ₩1,925 | ₩1,744 | ₩1,811 | +3.85% | 40.8만 |
|---|
| 2026.03.30 | ₩1,771 | ₩1,824 | ₩1,704 | ₩1,744 | -1.52% | 28.7만 |
|---|
| 2026.03.27 | ₩1,811 | ₩1,851 | ₩1,704 | ₩1,771 | -2.22% | 26.5만 |
|---|
| 2026.03.26 | ₩1,918 | ₩2,000 | ₩1,811 | ₩1,811 | -5.59% | 19.7만 |
|---|
| 2026.03.25 | ₩1,959 | ₩1,985 | ₩1,878 | ₩1,932 | -1.37% | 27.7만 |
|---|
| 2026.03.24 | ₩2,079 | ₩2,187 | ₩1,845 | ₩1,972 | -5.16% | 47.8만 |
|---|
| 2026.03.23 | ₩2,106 | ₩2,260 | ₩2,079 | ₩2,146 | +1.91% | 36만 |
|---|
| 2026.03.20 | ₩1,945 | ₩2,073 | ₩1,925 | ₩2,053 | +5.52% | 46.5만 |
|---|
| 2026.03.19 | ₩1,838 | ₩1,985 | ₩1,818 | ₩1,932 | +5.11% | 31.6만 |
|---|
| 2026.03.18 | ₩1,838 | ₩1,885 | ₩1,811 | ₩1,824 | -0.73% | 26.2만 |
|---|
| 2026.03.17 | ₩1,865 | ₩1,979 | ₩1,818 | ₩1,824 | -2.16% | 36만 |
|---|
| 2026.03.16 | ₩1,918 | ₩2,066 | ₩1,851 | ₩1,858 | -3.15% | 31.9만 |
|---|
| 2026.03.13 | ₩2,093 | ₩2,152 | ₩1,858 | ₩1,878 | -10.26% | 65.8만 |
|---|
| 2026.03.12 | ₩2,227 | ₩2,388 | ₩2,066 | ₩2,066 | -7.23% | 48.6만 |
|---|
| 2026.03.11 | ₩2,334 | ₩2,385 | ₩2,254 | ₩2,307 | -1.15% | 23만 |
|---|
| 2026.03.10 | ₩2,401 | ₩2,415 | ₩2,254 | ₩2,281 | -5.03% | 27.9만 |
|---|
| 2026.03.09 | ₩2,549 | ₩2,589 | ₩2,314 | ₩2,401 | -5.79% | 24.1만 |
|---|
| 2026.03.06 | ₩2,723 | ₩2,750 | ₩2,495 | ₩2,515 | -7.64% | 32.3만 |
|---|
| 2026.03.05 | ₩2,857 | ₩2,857 | ₩2,737 | ₩2,777 | -2.82% | 11.5만 |
|---|
| 2026.03.04 | ₩2,871 | ₩2,884 | ₩2,764 | ₩2,831 | -1.40% | 6만 |
|---|
| 2026.03.03 | ₩2,790 | ₩2,925 | ₩2,703 | ₩2,831 | +1.44% | 27.8만 |
|---|
| 2026.03.02 | ₩2,824 | ₩2,857 | ₩2,770 | ₩2,817 | -0.24% | 13.8만 |
|---|
| 2026.02.27 | ₩2,871 | ₩2,886 | ₩2,817 | ₩2,844 | -0.93% | 8.2만 |
|---|
| 2026.02.26 | ₩2,857 | ₩2,950 | ₩2,817 | ₩2,884 | +0.94% | 6.4만 |
|---|
| 2026.02.25 | ₩2,777 | ₩2,871 | ₩2,764 | ₩2,844 | +2.42% | 10.2만 |
|---|
| 2026.02.24 | ₩2,750 | ₩2,843 | ₩2,710 | ₩2,764 | +0.49% | 13.7만 |
|---|
| 2026.02.23 | ₩2,831 | ₩2,837 | ₩2,710 | ₩2,750 | -2.84% | 21.4만 |
|---|
| 2026.02.20 | ₩2,817 | ₩2,839 | ₩2,743 | ₩2,817 | 0.00% | 10.7만 |
|---|
| 2026.02.19 | ₩2,777 | ₩2,857 | ₩2,723 | ₩2,831 | +1.93% | 14.2만 |
|---|
| 2026.02.18 | ₩2,777 | ₩2,817 | ₩2,723 | ₩2,777 | 0.00% | 11.5만 |
|---|
| 2026.02.17 | ₩2,884 | ₩2,911 | ₩2,764 | ₩2,764 | -4.19% | 9.4만 |
|---|
| 2026.02.13 | ₩2,804 | ₩2,931 | ₩2,777 | ₩2,857 | +1.91% | 17.3만 |
|---|
| 2026.02.12 | ₩2,884 | ₩2,884 | ₩2,703 | ₩2,804 | -2.79% | 14.2만 |
|---|
| 2026.02.11 | ₩3,005 | ₩3,005 | ₩2,817 | ₩2,844 | -5.36% | 15.4만 |
|---|
| 2026.02.10 | ₩2,965 | ₩2,998 | ₩2,844 | ₩2,965 | 0.00% | 15.4만 |
|---|
| 2026.02.09 | ₩2,965 | ₩2,965 | ₩2,878 | ₩2,951 | -0.45% | 14.1만 |
|---|
| 2026.02.06 | ₩2,857 | ₩3,072 | ₩2,857 | ₩2,992 | +4.69% | 14.8만 |
|---|
| 2026.02.05 | ₩2,965 | ₩2,965 | ₩2,790 | ₩2,844 | -4.07% | 16.7만 |
|---|
| 2026.02.04 | ₩2,884 | ₩3,099 | ₩2,884 | ₩2,978 | +3.26% | 18.9만 |
|---|
| 2026.02.03 | ₩3,045 | ₩3,059 | ₩2,757 | ₩2,871 | -5.73% | 22.4만 |
|---|
| 2026.02.02 | ₩2,790 | ₩3,179 | ₩2,777 | ₩3,045 | +9.13% | 24.1만 |
|---|
| 2026.01.30 | ₩2,777 | ₩2,864 | ₩2,737 | ₩2,804 | +0.97% | 12.2만 |
|---|
| 2026.01.29 | ₩2,804 | ₩2,817 | ₩2,723 | ₩2,804 | 0.00% | 14만 |
|---|
| 2026.01.28 | ₩2,925 | ₩2,945 | ₩2,764 | ₩2,777 | -5.05% | 9.9만 |
|---|
| 2026.01.27 | ₩2,911 | ₩2,965 | ₩2,844 | ₩2,925 | +0.46% | 10.7만 |
|---|
| 2026.01.26 | ₩2,938 | ₩2,961 | ₩2,804 | ₩2,898 | -1.37% | 16.4만 |
|---|
| 2026.01.23 | ₩3,059 | ₩3,059 | ₩2,925 | ₩2,965 | -3.07% | 17.9만 |
|---|
| 2026.01.22 | ₩3,072 | ₩3,099 | ₩3,012 | ₩3,059 | -0.44% | 8.4만 |
|---|
| 2026.01.21 | ₩3,059 | ₩3,112 | ₩2,965 | ₩3,072 | +0.44% | 12.6만 |
|---|
| 2026.01.20 | ₩3,086 | ₩3,174 | ₩2,935 | ₩3,032 | -1.74% | 25.9만 |
|---|
| 2026.01.16 | ₩3,220 | ₩3,248 | ₩3,112 | ₩3,112 | -3.33% | 11.8만 |
|---|
| 2026.01.15 | ₩3,179 | ₩3,226 | ₩3,112 | ₩3,206 | +0.84% | 13.7만 |
|---|
| 2026.01.14 | ₩3,233 | ₩3,293 | ₩3,112 | ₩3,193 | -1.24% | 10.8만 |
|---|
| 2026.01.13 | ₩3,381 | ₩3,381 | ₩3,186 | ₩3,260 | -3.57% | 38.2만 |
|---|
| 2026.01.12 | ₩3,555 | ₩3,555 | ₩3,307 | ₩3,367 | -5.28% | 18.1만 |
|---|
| 2026.01.09 | ₩3,434 | ₩3,589 | ₩3,421 | ₩3,461 | +0.78% | 12.6만 |
|---|
| 2026.01.08 | ₩3,233 | ₩3,542 | ₩3,233 | ₩3,394 | +4.98% | 23.7만 |
|---|
| 2026.01.07 | ₩3,421 | ₩3,421 | ₩3,186 | ₩3,287 | -3.92% | 27.7만 |
|---|
| 2026.01.06 | ₩3,327 | ₩3,461 | ₩3,327 | ₩3,408 | +2.42% | 15.4만 |
|---|
| 2026.01.05 | ₩3,354 | ₩3,408 | ₩3,206 | ₩3,314 | -1.20% | 23.9만 |
|---|
| 2026.01.02 | ₩3,501 | ₩3,515 | ₩3,260 | ₩3,314 | -5.36% | 23.9만 |
|---|
| 2025.12.31 | ₩3,528 | ₩3,555 | ₩3,448 | ₩3,488 | -1.14% | 12.7만 |
|---|
| 2025.12.30 | ₩3,609 | ₩3,609 | ₩3,480 | ₩3,515 | -2.60% | 15.5만 |
|---|
| 2025.12.29 | ₩3,542 | ₩3,676 | ₩3,542 | ₩3,595 | +1.52% | 11.9만 |
|---|
| 2025.12.26 | ₩3,729 | ₩3,729 | ₩3,582 | ₩3,595 | -3.60% | 13.6만 |
|---|
| 2025.12.24 | ₩3,515 | ₩3,750 | ₩3,493 | ₩3,716 | +5.73% | 10.5만 |
|---|
| 2025.12.23 | ₩3,729 | ₩3,729 | ₩3,428 | ₩3,528 | -5.40% | 13.4만 |
|---|
| 2025.12.22 | ₩3,716 | ₩3,810 | ₩3,622 | ₩3,729 | +0.36% | 12.8만 |
|---|
| 2025.12.19 | ₩3,649 | ₩3,756 | ₩3,582 | ₩3,729 | +2.21% | 20.5만 |
|---|
| 2025.12.18 | ₩3,568 | ₩3,689 | ₩3,566 | ₩3,689 | +3.38% | 12.1만 |
|---|
| 2025.12.17 | ₩3,582 | ₩3,582 | ₩3,461 | ₩3,555 | -0.75% | 8.9만 |
|---|
| 2025.12.16 | ₩3,515 | ₩3,622 | ₩3,515 | ₩3,582 | +1.91% | 6.8만 |
|---|
| 2025.12.15 | ₩3,622 | ₩3,676 | ₩3,424 | ₩3,515 | -2.96% | 13.3만 |
|---|
| 2025.12.12 | ₩3,850 | ₩3,850 | ₩3,609 | ₩3,622 | -5.92% | 9.8만 |
|---|
| 2025.12.11 | ₩3,729 | ₩3,890 | ₩3,729 | ₩3,823 | +2.52% | 11.1만 |
|---|
| 2025.12.10 | ₩3,636 | ₩3,736 | ₩3,475 | ₩3,689 | +1.48% | 21.1만 |
|---|
| 2025.12.09 | ₩3,448 | ₩3,662 | ₩3,448 | ₩3,649 | +5.84% | 11.5만 |
|---|
| 2025.12.08 | ₩3,421 | ₩3,568 | ₩3,421 | ₩3,434 | +0.39% | 14.7만 |
|---|
| 2025.12.05 | ₩3,421 | ₩3,542 | ₩3,381 | ₩3,421 | 0.00% | 13.7만 |
|---|
| 2025.12.04 | ₩3,475 | ₩3,488 | ₩3,361 | ₩3,448 | -0.77% | 4만 |
|---|
| 2025.12.03 | ₩3,340 | ₩3,501 | ₩3,340 | ₩3,461 | +3.61% | 12.3만 |
|---|
| 2025.12.02 | ₩3,488 | ₩3,488 | ₩3,340 | ₩3,354 | -3.85% | 5.1만 |
|---|
| 2025.12.01 | ₩3,622 | ₩3,622 | ₩3,414 | ₩3,434 | -5.19% | 10.1만 |
|---|
| 2025.11.28 | ₩3,609 | ₩3,689 | ₩3,382 | ₩3,629 | +0.56% | 8.3만 |
|---|
| 2025.11.26 | ₩3,408 | ₩3,595 | ₩3,381 | ₩3,568 | +4.72% | 12.4만 |
|---|
| 2025.11.25 | ₩3,408 | ₩3,471 | ₩3,381 | ₩3,408 | 0.00% | 8.6만 |
|---|
| 2025.11.24 | ₩3,515 | ₩3,515 | ₩3,367 | ₩3,394 | -3.44% | 9.1만 |
|---|
| 2025.11.21 | ₩3,193 | ₩3,555 | ₩3,193 | ₩3,515 | +10.08% | 26.7만 |
|---|
| 2025.11.20 | ₩3,247 | ₩3,293 | ₩3,106 | ₩3,220 | -0.83% | 14.5만 |
|---|
| 2025.11.19 | ₩3,314 | ₩3,367 | ₩3,193 | ₩3,206 | -3.24% | 17.4만 |
|---|
| 2025.11.18 | ₩3,394 | ₩3,508 | ₩3,260 | ₩3,340 | -1.58% | 16.4만 |
|---|
| 2025.11.17 | ₩3,340 | ₩3,488 | ₩3,327 | ₩3,461 | +3.61% | 21.3만 |
|---|
| 2025.11.14 | ₩3,408 | ₩3,488 | ₩3,354 | ₩3,381 | -0.79% | 16.9만 |
|---|
| 2025.11.13 | ₩3,568 | ₩3,636 | ₩3,408 | ₩3,488 | -2.26% | 9.1만 |
|---|
| 2025.11.12 | ₩3,542 | ₩3,729 | ₩3,495 | ₩3,542 | 0.00% | 11.7만 |
|---|
| 2025.11.11 | ₩3,354 | ₩3,729 | ₩3,300 | ₩3,495 | +4.20% | 31.5만 |
|---|
| 2025.11.10 | ₩3,649 | ₩3,729 | ₩3,260 | ₩3,300 | -9.56% | 31.6만 |
|---|
| 2025.11.07 | ₩3,783 | ₩3,783 | ₩3,636 | ₩3,636 | -3.90% | 7.8만 |
|---|
| 2025.11.06 | ₩3,998 | ₩3,998 | ₩3,797 | ₩3,810 | -4.70% | 9만 |
|---|
| 2025.11.05 | ₩3,877 | ₩3,931 | ₩3,823 | ₩3,931 | +1.38% | 10.9만 |
|---|
| 2025.11.04 | ₩3,729 | ₩3,870 | ₩3,729 | ₩3,837 | +2.88% | 7.7만 |
|---|
| 2025.11.03 | ₩3,890 | ₩3,890 | ₩3,770 | ₩3,797 | -2.41% | 7.2만 |
|---|
| 2025.10.31 | ₩3,703 | ₩3,850 | ₩3,703 | ₩3,850 | +3.99% | 8.8만 |
|---|
| 2025.10.30 | ₩3,595 | ₩3,763 | ₩3,582 | ₩3,729 | +3.73% | 9.8만 |
|---|
| 2025.10.29 | ₩3,689 | ₩3,768 | ₩3,555 | ₩3,582 | -2.91% | 10만 |
|---|
| 2025.10.28 | ₩3,890 | ₩3,890 | ₩3,662 | ₩3,676 | -5.52% | 14.3만 |
|---|
| 2025.10.27 | ₩3,877 | ₩4,038 | ₩3,850 | ₩3,890 | +0.35% | 13.1만 |
|---|
| 2025.10.24 | ₩3,971 | ₩4,011 | ₩3,850 | ₩3,877 | -2.36% | 9.7만 |
|---|
| 2025.10.23 | ₩4,306 | ₩4,306 | ₩3,890 | ₩3,944 | -8.41% | 12만 |
|---|
| 2025.10.22 | ₩4,132 | ₩4,373 | ₩4,132 | ₩4,280 | +3.57% | 17.5만 |
|---|
| 2025.10.21 | ₩3,944 | ₩4,186 | ₩3,924 | ₩4,119 | +4.42% | 12.9만 |
|---|
| 2025.10.20 | ₩3,837 | ₩4,025 | ₩3,833 | ₩3,931 | +2.45% | 14만 |
|---|
| 2025.10.17 | ₩3,850 | ₩3,886 | ₩3,750 | ₩3,810 | -1.05% | 6.9만 |
|---|
| 2025.10.16 | ₩3,890 | ₩3,911 | ₩3,823 | ₩3,890 | 0.00% | 6.4만 |
|---|
| 2025.10.15 | ₩3,743 | ₩3,877 | ₩3,716 | ₩3,877 | +3.58% | 7.9만 |
|---|
| 2025.10.14 | ₩3,756 | ₩3,837 | ₩3,703 | ₩3,797 | +1.07% | 8.1만 |
|---|
| 2025.10.13 | ₩3,770 | ₩3,864 | ₩3,743 | ₩3,837 | +1.78% | 7.3만 |
|---|
| 2025.10.10 | ₩3,810 | ₩3,837 | ₩3,636 | ₩3,716 | -2.46% | 16.4만 |
|---|