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 | ₩1,540 | ₩1,540 | -1.71% | 4.6만 |
| 2026.10.08 | ₩1,473 | ₩1,566 | ₩1,419 | ₩1,566 | +6.36% | 14.7만 |
| 2026.10.07 | ₩1,513 | ₩1,580 | ₩1,453 | ₩1,486 | -1.77% | 19.5만 |
| 2026.10.06 | ₩1,499 | ₩1,673 | ₩1,499 | ₩1,526 | +1.79% | 23.1만 |
| 2026.10.05 | ₩1,540 | ₩1,560 | ₩1,473 | ₩1,499 | -2.61% | 20.5만 |
| 2026.10.02 | ₩1,553 | ₩1,647 | ₩1,540 | ₩1,540 | -0.86% | 12.5만 |
| 2026.10.01 | ₩1,607 | ₩1,620 | ₩1,540 | ₩1,553 | -3.33% | 15.4만 |
| 2026.09.30 | ₩1,633 | ₩1,660 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,620 |
| -0.82% |
| 3.7만 |
| 2026.09.29 | ₩1,660 | ₩1,687 | ₩1,633 | ₩1,660 | 0.00% | 6.7만 |
|---|
| 2026.09.28 | ₩1,607 | ₩1,680 | ₩1,545 | ₩1,647 | +2.50% | 6.3만 |
|---|
| 2026.09.25 | ₩1,633 | ₩1,690 | ₩1,633 | ₩1,633 | 0.00% | 5.2만 |
|---|
| 2026.09.24 | ₩1,740 | ₩1,754 | ₩1,613 | ₩1,647 | -5.38% | 27만 |
|---|
| 2026.09.23 | ₩1,767 | ₩1,774 | ₩1,687 | ₩1,740 | -1.52% | 6.9만 |
|---|
| 2026.09.22 | ₩1,821 | ₩1,821 | ₩1,754 | ₩1,767 | -2.94% | 9.6만 |
|---|
| 2026.09.21 | ₩1,848 | ₩1,874 | ₩1,760 | ₩1,774 | -3.99% | 12.5만 |
|---|
| 2026.09.18 | ₩1,807 | ₩1,874 | ₩1,781 | ₩1,821 | +0.74% | 14.7만 |
|---|
| 2026.09.17 | ₩1,821 | ₩1,908 | ₩1,794 | ₩1,807 | -0.74% | 14.1만 |
|---|
| 2026.09.16 | ₩1,914 | ₩1,914 | ₩1,782 | ₩1,794 | -6.29% | 6.9만 |
|---|
| 2026.09.15 | ₩1,874 | ₩1,955 | ₩1,848 | ₩1,861 | -0.71% | 27.1만 |
|---|
| 2026.09.14 | ₩1,781 | ₩1,888 | ₩1,781 | ₩1,874 | +5.26% | 17.5만 |
|---|
| 2026.09.11 | ₩1,767 | ₩1,874 | ₩1,767 | ₩1,781 | +0.76% | 13.8만 |
|---|
| 2026.09.10 | ₩1,941 | ₩1,947 | ₩1,740 | ₩1,754 | -9.66% | 29.9만 |
|---|
| 2026.09.09 | ₩2,022 | ₩2,022 | ₩1,928 | ₩1,941 | -3.97% | 6만 |
|---|
| 2026.09.08 | ₩2,048 | ₩2,088 | ₩1,941 | ₩2,022 | -1.31% | 12만 |
|---|
| 2026.09.04 | ₩2,075 | ₩2,142 | ₩2,028 | ₩2,068 | -0.32% | 7.7만 |
|---|
| 2026.09.03 | ₩2,276 | ₩2,289 | ₩2,022 | ₩2,075 | -8.82% | 8.8만 |
|---|
| 2026.09.02 | ₩2,236 | ₩2,410 | ₩2,182 | ₩2,263 | +1.20% | 58.5만 |
|---|
| 2026.09.01 | ₩2,182 | ₩2,263 | ₩2,088 | ₩2,236 | +2.45% | 69.1만 |
|---|
| 2026.08.31 | ₩2,102 | ₩2,217 | ₩2,048 | ₩2,196 | +4.46% | 31.4만 |
|---|
| 2026.08.28 | ₩2,182 | ₩2,263 | ₩2,102 | ₩2,102 | -3.68% | 14.2만 |
|---|
| 2026.08.27 | ₩2,075 | ₩2,222 | ₩2,040 | ₩2,182 | +5.16% | 70.8만 |
|---|
| 2026.08.26 | ₩2,129 | ₩2,155 | ₩2,062 | ₩2,075 | -2.52% | 6만 |
|---|
| 2026.08.25 | ₩2,102 | ₩2,176 | ₩2,035 | ₩2,115 | +0.64% | 19.5만 |
|---|
| 2026.08.24 | ₩2,155 | ₩2,238 | ₩1,941 | ₩2,102 | -2.48% | 21.6만 |
|---|
| 2026.08.21 | ₩1,981 | ₩2,162 | ₩1,981 | ₩2,155 | +8.78% | 27.5만 |
|---|
| 2026.08.20 | ₩1,821 | ₩2,249 | ₩1,821 | ₩1,981 | +8.82% | 217.5만 |
|---|
| 2026.08.19 | ₩1,781 | ₩1,861 | ₩1,781 | ₩1,821 | +2.26% | 9.1만 |
|---|
| 2026.08.18 | ₩1,874 | ₩1,874 | ₩1,740 | ₩1,740 | -7.14% | 23만 |
|---|
| 2026.08.17 | ₩1,995 | ₩2,022 | ₩1,821 | ₩1,834 | -8.05% | 16.1만 |
|---|
| 2026.08.14 | ₩1,968 | ₩2,015 | ₩1,955 | ₩1,968 | 0.00% | 11.1만 |
|---|
| 2026.08.13 | ₩2,062 | ₩2,088 | ₩1,968 | ₩1,995 | -3.25% | 21만 |
|---|
| 2026.08.12 | ₩2,075 | ₩2,075 | ₩1,874 | ₩1,901 | -8.39% | 19.1만 |
|---|
| 2026.08.11 | ₩2,062 | ₩2,142 | ₩2,028 | ₩2,062 | 0.00% | 6만 |
|---|
| 2026.08.10 | ₩2,022 | ₩2,129 | ₩1,941 | ₩2,062 | +1.99% | 31.7만 |
|---|
| 2026.08.07 | ₩2,222 | ₩2,329 | ₩1,955 | ₩1,981 | -10.84% | 35.7만 |
|---|
| 2026.08.06 | ₩2,557 | ₩2,570 | ₩2,062 | ₩2,182 | -14.66% | 70.5만 |
|---|
| 2026.08.05 | ₩2,959 | ₩3,146 | ₩2,885 | ₩3,026 | +2.26% | 8.1만 |
|---|
| 2026.08.04 | ₩3,052 | ₩3,093 | ₩3,012 | ₩3,039 | -0.44% | 6만 |
|---|
| 2026.08.03 | ₩3,052 | ₩3,093 | ₩2,932 | ₩3,066 | +0.44% | 12.7만 |
|---|
| 2026.07.31 | ₩3,052 | ₩3,059 | ₩2,972 | ₩3,012 | -1.32% | 7.9만 |
|---|
| 2026.07.30 | ₩2,718 | ₩3,012 | ₩2,718 | ₩2,972 | +9.36% | 14.2만 |
|---|
| 2026.07.29 | ₩2,985 | ₩3,159 | ₩2,651 | ₩2,731 | -8.52% | 66.1만 |
|---|
| 2026.07.28 | ₩3,119 | ₩3,146 | ₩2,975 | ₩2,999 | -3.86% | 6.3만 |
|---|
| 2026.07.27 | ₩3,039 | ₩3,206 | ₩3,039 | ₩3,119 | +2.64% | 20.4만 |
|---|
| 2026.07.24 | ₩2,999 | ₩3,079 | ₩2,972 | ₩3,052 | +1.79% | 19.6만 |
|---|
| 2026.07.23 | ₩3,146 | ₩3,146 | ₩3,012 | ₩3,012 | -4.26% | 6.9만 |
|---|
| 2026.07.22 | ₩3,387 | ₩3,387 | ₩3,133 | ₩3,146 | -7.11% | 4.5만 |
|---|
| 2026.07.21 | ₩3,320 | ₩3,481 | ₩3,226 | ₩3,374 | +1.61% | 21만 |
|---|
| 2026.07.20 | ₩3,240 | ₩3,414 | ₩3,126 | ₩3,334 | +2.89% | 21만 |
|---|
| 2026.07.17 | ₩3,186 | ₩3,387 | ₩3,066 | ₩3,253 | +2.10% | 29.8만 |
|---|
| 2026.07.16 | ₩2,965 | ₩3,206 | ₩2,932 | ₩3,186 | +7.45% | 32만 |
|---|
| 2026.07.15 | ₩2,932 | ₩3,039 | ₩2,811 | ₩2,905 | -0.91% | 26.1만 |
|---|
| 2026.07.14 | ₩3,079 | ₩3,126 | ₩2,912 | ₩2,932 | -4.78% | 19.4만 |
|---|
| 2026.07.13 | ₩3,119 | ₩3,213 | ₩3,012 | ₩3,106 | -0.43% | 18.6만 |
|---|
| 2026.07.10 | ₩3,066 | ₩3,146 | ₩3,012 | ₩3,119 | +1.75% | 10.6만 |
|---|
| 2026.07.09 | ₩3,039 | ₩3,066 | ₩2,945 | ₩3,052 | +0.44% | 15.6만 |
|---|
| 2026.07.08 | ₩2,985 | ₩3,052 | ₩2,893 | ₩3,026 | +1.35% | 14.2만 |
|---|
| 2026.07.07 | ₩3,066 | ₩3,133 | ₩2,999 | ₩3,012 | -1.75% | 24.5만 |
|---|
| 2026.07.06 | ₩2,865 | ₩3,079 | ₩2,865 | ₩3,052 | +6.54% | 26만 |
|---|
| 2026.07.02 | ₩2,691 | ₩2,944 | ₩2,688 | ₩2,905 | +7.96% | 26.5만 |
|---|
| 2026.07.01 | ₩2,503 | ₩2,724 | ₩2,503 | ₩2,664 | +6.42% | 24.6만 |
|---|
| 2026.06.30 | ₩2,222 | ₩2,570 | ₩2,222 | ₩2,530 | +13.86% | 53.8만 |
|---|
| 2026.06.29 | ₩2,410 | ₩2,477 | ₩2,182 | ₩2,236 | -7.22% | 71.5만 |
|---|
| 2026.06.26 | ₩2,637 | ₩2,798 | ₩2,370 | ₩2,396 | -9.14% | 325.5만 |
|---|
| 2026.06.25 | ₩2,811 | ₩2,959 | ₩2,611 | ₩2,624 | -6.67% | 39.2만 |
|---|
| 2026.06.24 | ₩2,865 | ₩2,972 | ₩2,771 | ₩2,811 | -1.87% | 45.1만 |
|---|
| 2026.06.23 | ₩3,039 | ₩3,059 | ₩2,865 | ₩2,878 | -5.29% | 21.5만 |
|---|
| 2026.06.22 | ₩3,012 | ₩3,072 | ₩2,932 | ₩3,012 | 0.00% | 22.8만 |
|---|
| 2026.06.18 | ₩3,066 | ₩3,126 | ₩2,939 | ₩3,026 | -1.31% | 16.1만 |
|---|
| 2026.06.17 | ₩2,919 | ₩3,079 | ₩2,892 | ₩3,039 | +4.13% | 15.3만 |
|---|
| 2026.06.16 | ₩3,052 | ₩3,052 | ₩2,838 | ₩2,932 | -3.95% | 19.9만 |
|---|
| 2026.06.15 | ₩3,280 | ₩3,347 | ₩3,006 | ₩3,012 | -8.16% | 22.7만 |
|---|
| 2026.06.12 | ₩3,240 | ₩3,340 | ₩3,180 | ₩3,293 | +1.65% | 22.3만 |
|---|
| 2026.06.11 | ₩3,093 | ₩3,260 | ₩3,019 | ₩3,253 | +5.19% | 15.3만 |
|---|
| 2026.06.10 | ₩2,959 | ₩3,079 | ₩2,959 | ₩3,039 | +2.71% | 13.3만 |
|---|
| 2026.06.09 | ₩3,173 | ₩3,247 | ₩2,905 | ₩2,959 | -6.75% | 48.3만 |
|---|
| 2026.06.08 | ₩3,106 | ₩3,200 | ₩3,012 | ₩3,133 | +0.86% | 10.8만 |
|---|
| 2026.06.05 | ₩3,186 | ₩3,186 | ₩3,119 | ₩3,133 | -1.68% | 7.7만 |
|---|
| 2026.06.04 | ₩2,825 | ₩3,206 | ₩2,825 | ₩3,159 | +11.85% | 25.2만 |
|---|
| 2026.06.03 | ₩2,852 | ₩2,898 | ₩2,744 | ₩2,825 | -0.94% | 19.2만 |
|---|
| 2026.06.02 | ₩2,825 | ₩2,945 | ₩2,751 | ₩2,878 | +1.90% | 21.8만 |
|---|
| 2026.06.01 | ₩2,651 | ₩2,852 | ₩2,591 | ₩2,825 | +6.57% | 26.4만 |
|---|
| 2026.05.29 | ₩2,704 | ₩2,718 | ₩2,611 | ₩2,678 | -0.99% | 11.9만 |
|---|
| 2026.05.28 | ₩2,637 | ₩2,791 | ₩2,584 | ₩2,731 | +3.55% | 29만 |
|---|
| 2026.05.27 | ₩2,544 | ₩2,704 | ₩2,544 | ₩2,678 | +5.26% | 22.1만 |
|---|
| 2026.05.26 | ₩2,637 | ₩2,678 | ₩2,517 | ₩2,570 | -2.54% | 30.8만 |
|---|
| 2026.05.22 | ₩2,798 | ₩2,838 | ₩2,651 | ₩2,664 | -4.78% | 16.7만 |
|---|
| 2026.05.21 | ₩2,758 | ₩2,878 | ₩2,704 | ₩2,771 | +0.49% | 14.4만 |
|---|
| 2026.05.20 | ₩2,624 | ₩2,845 | ₩2,591 | ₩2,811 | +7.14% | 16.4만 |
|---|
| 2026.05.19 | ₩2,517 | ₩2,704 | ₩2,517 | ₩2,644 | +5.05% | 25.8만 |
|---|
| 2026.05.18 | ₩2,637 | ₩2,678 | ₩2,477 | ₩2,557 | -3.05% | 40.6만 |
|---|
| 2026.05.15 | ₩2,570 | ₩2,744 | ₩2,544 | ₩2,637 | +2.60% | 41.1만 |
|---|
| 2026.05.14 | ₩2,718 | ₩2,778 | ₩2,591 | ₩2,611 | -3.94% | 16만 |
|---|
| 2026.05.13 | ₩2,945 | ₩2,945 | ₩2,691 | ₩2,718 | -7.73% | 22.4만 |
|---|
| 2026.05.12 | ₩2,919 | ₩3,011 | ₩2,805 | ₩2,945 | +0.92% | 31.5만 |
|---|
| 2026.05.11 | ₩2,919 | ₩2,965 | ₩2,805 | ₩2,959 | +1.38% | 22.1만 |
|---|
| 2026.05.08 | ₩2,785 | ₩2,998 | ₩2,696 | ₩2,919 | +4.81% | 19.5만 |
|---|
| 2026.05.07 | ₩2,811 | ₩2,939 | ₩2,765 | ₩2,798 | -0.48% | 23.6만 |
|---|
| 2026.05.06 | ₩2,985 | ₩3,066 | ₩2,912 | ₩2,945 | -1.35% | 16.6만 |
|---|
| 2026.05.05 | ₩2,838 | ₩3,046 | ₩2,838 | ₩2,959 | +4.25% | 18.4만 |
|---|
| 2026.05.04 | ₩2,932 | ₩2,952 | ₩2,637 | ₩2,825 | -3.65% | 26.8만 |
|---|
| 2026.05.01 | ₩2,972 | ₩3,026 | ₩2,912 | ₩2,932 | -1.35% | 17.2만 |
|---|
| 2026.04.30 | ₩2,945 | ₩3,026 | ₩2,939 | ₩2,972 | +0.91% | 10.1만 |
|---|
| 2026.04.29 | ₩3,012 | ₩3,099 | ₩2,965 | ₩2,972 | -1.33% | 15.3만 |
|---|
| 2026.04.28 | ₩2,932 | ₩3,052 | ₩2,932 | ₩3,012 | +2.74% | 10.9만 |
|---|
| 2026.04.27 | ₩3,052 | ₩3,119 | ₩2,999 | ₩3,039 | -0.44% | 9.8만 |
|---|
| 2026.04.24 | ₩2,972 | ₩3,052 | ₩2,932 | ₩3,052 | +2.70% | 6.7만 |
|---|
| 2026.04.23 | ₩3,012 | ₩3,039 | ₩2,912 | ₩2,972 | -1.33% | 14.1만 |
|---|
| 2026.04.22 | ₩2,972 | ₩3,072 | ₩2,972 | ₩2,999 | +0.90% | 11.4만 |
|---|
| 2026.04.21 | ₩2,999 | ₩3,119 | ₩2,952 | ₩2,972 | -0.89% | 20.1만 |
|---|
| 2026.04.20 | ₩2,972 | ₩3,026 | ₩2,898 | ₩2,999 | +0.90% | 25만 |
|---|
| 2026.04.17 | ₩2,878 | ₩3,052 | ₩2,878 | ₩2,972 | +3.26% | 24.3만 |
|---|
| 2026.04.16 | ₩2,637 | ₩2,845 | ₩2,637 | ₩2,811 | +6.60% | 24.4만 |
|---|
| 2026.04.15 | ₩2,503 | ₩2,691 | ₩2,450 | ₩2,637 | +5.35% | 29.8만 |
|---|
| 2026.04.14 | ₩2,396 | ₩2,524 | ₩2,350 | ₩2,490 | +3.91% | 31.8만 |
|---|
| 2026.04.13 | ₩2,102 | ₩2,423 | ₩2,062 | ₩2,396 | +14.01% | 44.2만 |
|---|
| 2026.04.10 | ₩2,048 | ₩2,135 | ₩2,008 | ₩2,129 | +3.92% | 36만 |
|---|
| 2026.04.09 | ₩1,941 | ₩2,035 | ₩1,941 | ₩2,022 | +4.14% | 25.7만 |
|---|
| 2026.04.08 | ₩2,048 | ₩2,189 | ₩1,928 | ₩1,968 | -3.92% | 37.2만 |
|---|
| 2026.04.07 | ₩2,209 | ₩2,342 | ₩1,981 | ₩1,995 | -9.70% | 44.4만 |
|---|
| 2026.04.06 | ₩2,075 | ₩2,342 | ₩2,075 | ₩2,196 | +5.81% | 46만 |
|---|
| 2026.04.02 | ₩1,901 | ₩2,129 | ₩1,834 | ₩2,129 | +11.97% | 37.9만 |
|---|
| 2026.04.01 | ₩1,821 | ₩2,028 | ₩1,807 | ₩1,914 | +5.15% | 39.1만 |
|---|
| 2026.03.31 | ₩1,740 | ₩1,921 | ₩1,740 | ₩1,807 | +3.85% | 40.8만 |
|---|
| 2026.03.30 | ₩1,767 | ₩1,821 | ₩1,700 | ₩1,740 | -1.52% | 28.7만 |
|---|
| 2026.03.27 | ₩1,807 | ₩1,848 | ₩1,700 | ₩1,767 | -2.22% | 26.5만 |
|---|
| 2026.03.26 | ₩1,914 | ₩1,996 | ₩1,807 | ₩1,807 | -5.59% | 19.7만 |
|---|
| 2026.03.25 | ₩1,955 | ₩1,981 | ₩1,874 | ₩1,928 | -1.37% | 27.7만 |
|---|
| 2026.03.24 | ₩2,075 | ₩2,182 | ₩1,841 | ₩1,968 | -5.16% | 47.8만 |
|---|
| 2026.03.23 | ₩2,102 | ₩2,256 | ₩2,075 | ₩2,142 | +1.91% | 36만 |
|---|
| 2026.03.20 | ₩1,941 | ₩2,068 | ₩1,921 | ₩2,048 | +5.52% | 46.5만 |
|---|
| 2026.03.19 | ₩1,834 | ₩1,981 | ₩1,814 | ₩1,928 | +5.11% | 31.6만 |
|---|
| 2026.03.18 | ₩1,834 | ₩1,881 | ₩1,807 | ₩1,821 | -0.73% | 26.2만 |
|---|
| 2026.03.17 | ₩1,861 | ₩1,975 | ₩1,814 | ₩1,821 | -2.16% | 36만 |
|---|
| 2026.03.16 | ₩1,914 | ₩2,062 | ₩1,848 | ₩1,854 | -3.15% | 31.9만 |
|---|
| 2026.03.13 | ₩2,088 | ₩2,147 | ₩1,854 | ₩1,874 | -10.26% | 65.8만 |
|---|
| 2026.03.12 | ₩2,222 | ₩2,383 | ₩2,062 | ₩2,062 | -7.23% | 48.6만 |
|---|
| 2026.03.11 | ₩2,329 | ₩2,380 | ₩2,249 | ₩2,303 | -1.15% | 23만 |
|---|
| 2026.03.10 | ₩2,396 | ₩2,410 | ₩2,249 | ₩2,276 | -5.03% | 27.9만 |
|---|
| 2026.03.09 | ₩2,544 | ₩2,584 | ₩2,309 | ₩2,396 | -5.79% | 24.1만 |
|---|
| 2026.03.06 | ₩2,718 | ₩2,744 | ₩2,490 | ₩2,510 | -7.64% | 32.3만 |
|---|
| 2026.03.05 | ₩2,852 | ₩2,852 | ₩2,731 | ₩2,771 | -2.82% | 11.5만 |
|---|
| 2026.03.04 | ₩2,865 | ₩2,878 | ₩2,758 | ₩2,825 | -1.40% | 6만 |
|---|
| 2026.03.03 | ₩2,785 | ₩2,919 | ₩2,698 | ₩2,825 | +1.44% | 27.8만 |
|---|
| 2026.03.02 | ₩2,818 | ₩2,852 | ₩2,765 | ₩2,811 | -0.24% | 13.8만 |
|---|
| 2026.02.27 | ₩2,865 | ₩2,880 | ₩2,811 | ₩2,838 | -0.93% | 8.2만 |
|---|
| 2026.02.26 | ₩2,852 | ₩2,944 | ₩2,811 | ₩2,878 | +0.94% | 6.4만 |
|---|
| 2026.02.25 | ₩2,771 | ₩2,865 | ₩2,758 | ₩2,838 | +2.42% | 10.2만 |
|---|
| 2026.02.24 | ₩2,744 | ₩2,837 | ₩2,704 | ₩2,758 | +0.49% | 13.7만 |
|---|
| 2026.02.23 | ₩2,825 | ₩2,831 | ₩2,704 | ₩2,744 | -2.84% | 21.4만 |
|---|
| 2026.02.20 | ₩2,811 | ₩2,833 | ₩2,738 | ₩2,811 | 0.00% | 10.7만 |
|---|
| 2026.02.19 | ₩2,771 | ₩2,852 | ₩2,718 | ₩2,825 | +1.93% | 14.2만 |
|---|
| 2026.02.18 | ₩2,771 | ₩2,811 | ₩2,718 | ₩2,771 | 0.00% | 11.5만 |
|---|
| 2026.02.17 | ₩2,878 | ₩2,905 | ₩2,758 | ₩2,758 | -4.19% | 9.4만 |
|---|
| 2026.02.13 | ₩2,798 | ₩2,925 | ₩2,771 | ₩2,852 | +1.91% | 17.3만 |
|---|
| 2026.02.12 | ₩2,878 | ₩2,878 | ₩2,698 | ₩2,798 | -2.79% | 14.2만 |
|---|
| 2026.02.11 | ₩2,999 | ₩2,999 | ₩2,811 | ₩2,838 | -5.36% | 15.4만 |
|---|
| 2026.02.10 | ₩2,959 | ₩2,992 | ₩2,838 | ₩2,959 | 0.00% | 15.4만 |
|---|
| 2026.02.09 | ₩2,959 | ₩2,959 | ₩2,872 | ₩2,945 | -0.45% | 14.1만 |
|---|
| 2026.02.06 | ₩2,852 | ₩3,066 | ₩2,852 | ₩2,985 | +4.69% | 14.8만 |
|---|
| 2026.02.05 | ₩2,959 | ₩2,959 | ₩2,785 | ₩2,838 | -4.07% | 16.7만 |
|---|
| 2026.02.04 | ₩2,878 | ₩3,093 | ₩2,878 | ₩2,972 | +3.26% | 18.9만 |
|---|
| 2026.02.03 | ₩3,039 | ₩3,052 | ₩2,751 | ₩2,865 | -5.73% | 22.4만 |
|---|
| 2026.02.02 | ₩2,785 | ₩3,173 | ₩2,771 | ₩3,039 | +9.13% | 24.1만 |
|---|
| 2026.01.30 | ₩2,771 | ₩2,858 | ₩2,731 | ₩2,798 | +0.97% | 12.2만 |
|---|
| 2026.01.29 | ₩2,798 | ₩2,811 | ₩2,718 | ₩2,798 | 0.00% | 14만 |
|---|
| 2026.01.28 | ₩2,919 | ₩2,939 | ₩2,758 | ₩2,771 | -5.05% | 9.9만 |
|---|
| 2026.01.27 | ₩2,905 | ₩2,959 | ₩2,838 | ₩2,919 | +0.46% | 10.7만 |
|---|
| 2026.01.26 | ₩2,932 | ₩2,955 | ₩2,798 | ₩2,892 | -1.37% | 16.4만 |
|---|
| 2026.01.23 | ₩3,052 | ₩3,052 | ₩2,919 | ₩2,959 | -3.07% | 17.9만 |
|---|
| 2026.01.22 | ₩3,066 | ₩3,093 | ₩3,006 | ₩3,052 | -0.44% | 8.4만 |
|---|
| 2026.01.21 | ₩3,052 | ₩3,106 | ₩2,959 | ₩3,066 | +0.44% | 12.6만 |
|---|
| 2026.01.20 | ₩3,079 | ₩3,168 | ₩2,929 | ₩3,026 | -1.74% | 25.9만 |
|---|
| 2026.01.16 | ₩3,213 | ₩3,241 | ₩3,106 | ₩3,106 | -3.33% | 11.8만 |
|---|
| 2026.01.15 | ₩3,173 | ₩3,220 | ₩3,106 | ₩3,200 | +0.84% | 13.7만 |
|---|
| 2026.01.14 | ₩3,226 | ₩3,287 | ₩3,106 | ₩3,186 | -1.24% | 10.8만 |
|---|
| 2026.01.13 | ₩3,374 | ₩3,374 | ₩3,180 | ₩3,253 | -3.57% | 38.2만 |
|---|
| 2026.01.12 | ₩3,548 | ₩3,548 | ₩3,300 | ₩3,360 | -5.28% | 18.1만 |
|---|
| 2026.01.09 | ₩3,427 | ₩3,581 | ₩3,414 | ₩3,454 | +0.78% | 12.6만 |
|---|
| 2026.01.08 | ₩3,226 | ₩3,534 | ₩3,226 | ₩3,387 | +4.98% | 23.7만 |
|---|
| 2026.01.07 | ₩3,414 | ₩3,414 | ₩3,180 | ₩3,280 | -3.92% | 27.7만 |
|---|
| 2026.01.06 | ₩3,320 | ₩3,454 | ₩3,320 | ₩3,400 | +2.42% | 15.4만 |
|---|
| 2026.01.05 | ₩3,347 | ₩3,400 | ₩3,200 | ₩3,307 | -1.20% | 23.9만 |
|---|
| 2026.01.02 | ₩3,494 | ₩3,508 | ₩3,253 | ₩3,307 | -5.36% | 23.9만 |
|---|
| 2025.12.31 | ₩3,521 | ₩3,548 | ₩3,441 | ₩3,481 | -1.14% | 12.7만 |
|---|
| 2025.12.30 | ₩3,601 | ₩3,601 | ₩3,473 | ₩3,508 | -2.60% | 15.5만 |
|---|
| 2025.12.29 | ₩3,534 | ₩3,668 | ₩3,534 | ₩3,588 | +1.52% | 11.9만 |
|---|
| 2025.12.26 | ₩3,722 | ₩3,722 | ₩3,575 | ₩3,588 | -3.60% | 13.6만 |
|---|
| 2025.12.24 | ₩3,508 | ₩3,742 | ₩3,486 | ₩3,708 | +5.73% | 10.5만 |
|---|
| 2025.12.23 | ₩3,722 | ₩3,722 | ₩3,421 | ₩3,521 | -5.40% | 13.4만 |
|---|
| 2025.12.22 | ₩3,708 | ₩3,802 | ₩3,615 | ₩3,722 | +0.36% | 12.8만 |
|---|
| 2025.12.19 | ₩3,641 | ₩3,749 | ₩3,575 | ₩3,722 | +2.21% | 20.5만 |
|---|
| 2025.12.18 | ₩3,561 | ₩3,682 | ₩3,558 | ₩3,682 | +3.38% | 12.1만 |
|---|
| 2025.12.17 | ₩3,575 | ₩3,575 | ₩3,454 | ₩3,548 | -0.75% | 8.9만 |
|---|
| 2025.12.16 | ₩3,508 | ₩3,615 | ₩3,508 | ₩3,575 | +1.91% | 6.8만 |
|---|
| 2025.12.15 | ₩3,615 | ₩3,668 | ₩3,417 | ₩3,508 | -2.96% | 13.3만 |
|---|
| 2025.12.12 | ₩3,842 | ₩3,842 | ₩3,601 | ₩3,615 | -5.92% | 9.8만 |
|---|
| 2025.12.11 | ₩3,722 | ₩3,882 | ₩3,722 | ₩3,815 | +2.52% | 11.1만 |
|---|
| 2025.12.10 | ₩3,628 | ₩3,728 | ₩3,467 | ₩3,682 | +1.48% | 21.1만 |
|---|
| 2025.12.09 | ₩3,441 | ₩3,655 | ₩3,441 | ₩3,641 | +5.84% | 11.5만 |
|---|
| 2025.12.08 | ₩3,414 | ₩3,561 | ₩3,414 | ₩3,427 | +0.39% | 14.7만 |
|---|
| 2025.12.05 | ₩3,414 | ₩3,534 | ₩3,374 | ₩3,414 | 0.00% | 13.7만 |
|---|
| 2025.12.04 | ₩3,467 | ₩3,481 | ₩3,354 | ₩3,441 | -0.77% | 4만 |
|---|
| 2025.12.03 | ₩3,334 | ₩3,494 | ₩3,334 | ₩3,454 | +3.61% | 12.3만 |
|---|
| 2025.12.02 | ₩3,481 | ₩3,481 | ₩3,334 | ₩3,347 | -3.85% | 5.1만 |
|---|
| 2025.12.01 | ₩3,615 | ₩3,615 | ₩3,407 | ₩3,427 | -5.19% | 10.1만 |
|---|
| 2025.11.28 | ₩3,601 | ₩3,682 | ₩3,375 | ₩3,621 | +0.56% | 8.3만 |
|---|
| 2025.11.26 | ₩3,400 | ₩3,588 | ₩3,374 | ₩3,561 | +4.72% | 12.4만 |
|---|
| 2025.11.25 | ₩3,400 | ₩3,463 | ₩3,374 | ₩3,400 | 0.00% | 8.6만 |
|---|
| 2025.11.24 | ₩3,508 | ₩3,508 | ₩3,360 | ₩3,387 | -3.44% | 9.1만 |
|---|
| 2025.11.21 | ₩3,186 | ₩3,548 | ₩3,186 | ₩3,508 | +10.08% | 26.7만 |
|---|
| 2025.11.20 | ₩3,240 | ₩3,287 | ₩3,099 | ₩3,213 | -0.83% | 14.5만 |
|---|
| 2025.11.19 | ₩3,307 | ₩3,360 | ₩3,186 | ₩3,200 | -3.24% | 17.4만 |
|---|
| 2025.11.18 | ₩3,387 | ₩3,501 | ₩3,253 | ₩3,334 | -1.58% | 16.4만 |
|---|
| 2025.11.17 | ₩3,334 | ₩3,481 | ₩3,320 | ₩3,454 | +3.61% | 21.3만 |
|---|
| 2025.11.14 | ₩3,400 | ₩3,481 | ₩3,347 | ₩3,374 | -0.79% | 16.9만 |
|---|
| 2025.11.13 | ₩3,561 | ₩3,628 | ₩3,400 | ₩3,481 | -2.26% | 9.1만 |
|---|
| 2025.11.12 | ₩3,534 | ₩3,722 | ₩3,487 | ₩3,534 | 0.00% | 11.7만 |
|---|
| 2025.11.11 | ₩3,347 | ₩3,722 | ₩3,293 | ₩3,487 | +4.20% | 31.5만 |
|---|
| 2025.11.10 | ₩3,641 | ₩3,722 | ₩3,253 | ₩3,293 | -9.56% | 31.6만 |
|---|
| 2025.11.07 | ₩3,775 | ₩3,775 | ₩3,628 | ₩3,628 | -3.90% | 7.8만 |
|---|
| 2025.11.06 | ₩3,990 | ₩3,990 | ₩3,789 | ₩3,802 | -4.70% | 9만 |
|---|
| 2025.11.05 | ₩3,869 | ₩3,923 | ₩3,815 | ₩3,923 | +1.38% | 10.9만 |
|---|
| 2025.11.04 | ₩3,722 | ₩3,862 | ₩3,722 | ₩3,829 | +2.88% | 7.7만 |
|---|
| 2025.11.03 | ₩3,882 | ₩3,882 | ₩3,762 | ₩3,789 | -2.41% | 7.2만 |
|---|
| 2025.10.31 | ₩3,695 | ₩3,842 | ₩3,695 | ₩3,842 | +3.99% | 8.8만 |
|---|
| 2025.10.30 | ₩3,588 | ₩3,755 | ₩3,575 | ₩3,722 | +3.73% | 9.8만 |
|---|
| 2025.10.29 | ₩3,682 | ₩3,761 | ₩3,548 | ₩3,575 | -2.91% | 10만 |
|---|
| 2025.10.28 | ₩3,882 | ₩3,882 | ₩3,655 | ₩3,668 | -5.52% | 14.3만 |
|---|
| 2025.10.27 | ₩3,869 | ₩4,030 | ₩3,842 | ₩3,882 | +0.35% | 13.1만 |
|---|
| 2025.10.24 | ₩3,963 | ₩4,003 | ₩3,842 | ₩3,869 | -2.36% | 9.7만 |
|---|
| 2025.10.23 | ₩4,297 | ₩4,297 | ₩3,882 | ₩3,936 | -8.41% | 12만 |
|---|
| 2025.10.22 | ₩4,123 | ₩4,364 | ₩4,123 | ₩4,271 | +3.57% | 17.5만 |
|---|
| 2025.10.21 | ₩3,936 | ₩4,177 | ₩3,916 | ₩4,110 | +4.42% | 12.9만 |
|---|
| 2025.10.20 | ₩3,829 | ₩4,016 | ₩3,825 | ₩3,923 | +2.45% | 14만 |
|---|
| 2025.10.17 | ₩3,842 | ₩3,878 | ₩3,742 | ₩3,802 | -1.05% | 6.9만 |
|---|
| 2025.10.16 | ₩3,882 | ₩3,903 | ₩3,815 | ₩3,882 | 0.00% | 6.4만 |
|---|
| 2025.10.15 | ₩3,735 | ₩3,869 | ₩3,708 | ₩3,869 | +3.58% | 7.9만 |
|---|
| 2025.10.14 | ₩3,749 | ₩3,829 | ₩3,695 | ₩3,789 | +1.07% | 8.1만 |
|---|
| 2025.10.13 | ₩3,762 | ₩3,856 | ₩3,735 | ₩3,829 | +1.78% | 7.3만 |
|---|
| 2025.10.10 | ₩3,802 | ₩3,829 | ₩3,628 | ₩3,708 | -2.46% | 16.4만 |
|---|