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 | ₩1,569 | ₩1,676 | ₩1,542 | ₩1,542 | -1.71% | 4.6만 |
| 2026.10.08 | ₩1,475 | ₩1,569 | ₩1,422 | ₩1,569 | +6.36% | 14.7만 |
| 2026.10.07 | ₩1,515 | ₩1,583 | ₩1,455 | ₩1,489 | -1.77% | 19.5만 |
| 2026.10.06 | ₩1,502 | ₩1,676 | ₩1,502 | ₩1,529 | +1.79% | 23.1만 |
| 2026.10.05 | ₩1,542 | ₩1,562 | ₩1,475 | ₩1,502 | -2.61% | 20.5만 |
| 2026.10.02 | ₩1,556 | ₩1,650 | ₩1,542 | ₩1,542 | -0.86% | 12.5만 |
| 2026.10.01 | ₩1,609 | ₩1,623 | ₩1,542 | ₩1,556 | -3.33% | 15.4만 |
| 2026.09.30 | ₩1,636 | ₩1,663 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,623 |
| -0.82% |
| 3.7만 |
| 2026.09.29 | ₩1,663 | ₩1,690 | ₩1,636 | ₩1,663 | 0.00% | 6.7만 |
|---|
| 2026.09.28 | ₩1,609 | ₩1,683 | ₩1,548 | ₩1,650 | +2.50% | 6.3만 |
|---|
| 2026.09.25 | ₩1,636 | ₩1,693 | ₩1,636 | ₩1,636 | 0.00% | 5.2만 |
|---|
| 2026.09.24 | ₩1,743 | ₩1,757 | ₩1,616 | ₩1,650 | -5.38% | 27만 |
|---|
| 2026.09.23 | ₩1,770 | ₩1,777 | ₩1,690 | ₩1,743 | -1.52% | 6.9만 |
|---|
| 2026.09.22 | ₩1,824 | ₩1,824 | ₩1,757 | ₩1,770 | -2.94% | 9.6만 |
|---|
| 2026.09.21 | ₩1,851 | ₩1,878 | ₩1,764 | ₩1,777 | -3.99% | 12.5만 |
|---|
| 2026.09.18 | ₩1,811 | ₩1,878 | ₩1,784 | ₩1,824 | +0.74% | 14.7만 |
|---|
| 2026.09.17 | ₩1,824 | ₩1,911 | ₩1,797 | ₩1,811 | -0.74% | 14.1만 |
|---|
| 2026.09.16 | ₩1,918 | ₩1,918 | ₩1,785 | ₩1,797 | -6.29% | 6.9만 |
|---|
| 2026.09.15 | ₩1,878 | ₩1,958 | ₩1,851 | ₩1,864 | -0.71% | 27.1만 |
|---|
| 2026.09.14 | ₩1,784 | ₩1,891 | ₩1,784 | ₩1,878 | +5.26% | 17.5만 |
|---|
| 2026.09.11 | ₩1,770 | ₩1,878 | ₩1,770 | ₩1,784 | +0.76% | 13.8만 |
|---|
| 2026.09.10 | ₩1,945 | ₩1,950 | ₩1,743 | ₩1,757 | -9.66% | 29.9만 |
|---|
| 2026.09.09 | ₩2,025 | ₩2,025 | ₩1,931 | ₩1,945 | -3.97% | 6만 |
|---|
| 2026.09.08 | ₩2,052 | ₩2,092 | ₩1,945 | ₩2,025 | -1.31% | 12만 |
|---|
| 2026.09.04 | ₩2,079 | ₩2,146 | ₩2,032 | ₩2,072 | -0.32% | 7.7만 |
|---|
| 2026.09.03 | ₩2,280 | ₩2,293 | ₩2,025 | ₩2,079 | -8.82% | 8.8만 |
|---|
| 2026.09.02 | ₩2,240 | ₩2,414 | ₩2,186 | ₩2,267 | +1.20% | 58.5만 |
|---|
| 2026.09.01 | ₩2,186 | ₩2,267 | ₩2,092 | ₩2,240 | +2.45% | 69.1만 |
|---|
| 2026.08.31 | ₩2,106 | ₩2,221 | ₩2,052 | ₩2,199 | +4.46% | 31.4만 |
|---|
| 2026.08.28 | ₩2,186 | ₩2,267 | ₩2,106 | ₩2,106 | -3.68% | 14.2만 |
|---|
| 2026.08.27 | ₩2,079 | ₩2,226 | ₩2,044 | ₩2,186 | +5.16% | 70.8만 |
|---|
| 2026.08.26 | ₩2,132 | ₩2,159 | ₩2,065 | ₩2,079 | -2.52% | 6만 |
|---|
| 2026.08.25 | ₩2,106 | ₩2,179 | ₩2,039 | ₩2,119 | +0.64% | 19.5만 |
|---|
| 2026.08.24 | ₩2,159 | ₩2,242 | ₩1,945 | ₩2,106 | -2.48% | 21.6만 |
|---|
| 2026.08.21 | ₩1,985 | ₩2,166 | ₩1,985 | ₩2,159 | +8.78% | 27.5만 |
|---|
| 2026.08.20 | ₩1,824 | ₩2,253 | ₩1,824 | ₩1,985 | +8.82% | 217.5만 |
|---|
| 2026.08.19 | ₩1,784 | ₩1,864 | ₩1,784 | ₩1,824 | +2.26% | 9.1만 |
|---|
| 2026.08.18 | ₩1,878 | ₩1,878 | ₩1,743 | ₩1,743 | -7.14% | 23만 |
|---|
| 2026.08.17 | ₩1,998 | ₩2,025 | ₩1,824 | ₩1,837 | -8.05% | 16.1만 |
|---|
| 2026.08.14 | ₩1,971 | ₩2,018 | ₩1,958 | ₩1,971 | 0.00% | 11.1만 |
|---|
| 2026.08.13 | ₩2,065 | ₩2,092 | ₩1,971 | ₩1,998 | -3.25% | 21만 |
|---|
| 2026.08.12 | ₩2,079 | ₩2,079 | ₩1,878 | ₩1,904 | -8.39% | 19.1만 |
|---|
| 2026.08.11 | ₩2,065 | ₩2,146 | ₩2,032 | ₩2,065 | 0.00% | 6만 |
|---|
| 2026.08.10 | ₩2,025 | ₩2,132 | ₩1,945 | ₩2,065 | +1.99% | 31.7만 |
|---|
| 2026.08.07 | ₩2,226 | ₩2,334 | ₩1,958 | ₩1,985 | -10.84% | 35.7만 |
|---|
| 2026.08.06 | ₩2,562 | ₩2,575 | ₩2,065 | ₩2,186 | -14.66% | 70.5만 |
|---|
| 2026.08.05 | ₩2,964 | ₩3,152 | ₩2,890 | ₩3,031 | +2.26% | 8.1만 |
|---|
| 2026.08.04 | ₩3,058 | ₩3,098 | ₩3,018 | ₩3,044 | -0.44% | 6만 |
|---|
| 2026.08.03 | ₩3,058 | ₩3,098 | ₩2,937 | ₩3,071 | +0.44% | 12.7만 |
|---|
| 2026.07.31 | ₩3,058 | ₩3,065 | ₩2,977 | ₩3,018 | -1.32% | 7.9만 |
|---|
| 2026.07.30 | ₩2,723 | ₩3,018 | ₩2,723 | ₩2,977 | +9.36% | 14.2만 |
|---|
| 2026.07.29 | ₩2,991 | ₩3,165 | ₩2,655 | ₩2,736 | -8.52% | 66.1만 |
|---|
| 2026.07.28 | ₩3,125 | ₩3,152 | ₩2,980 | ₩3,004 | -3.86% | 6.3만 |
|---|
| 2026.07.27 | ₩3,044 | ₩3,212 | ₩3,044 | ₩3,125 | +2.64% | 20.4만 |
|---|
| 2026.07.24 | ₩3,004 | ₩3,085 | ₩2,977 | ₩3,058 | +1.79% | 19.6만 |
|---|
| 2026.07.23 | ₩3,152 | ₩3,152 | ₩3,018 | ₩3,018 | -4.26% | 6.9만 |
|---|
| 2026.07.22 | ₩3,393 | ₩3,393 | ₩3,138 | ₩3,152 | -7.11% | 4.5만 |
|---|
| 2026.07.21 | ₩3,326 | ₩3,487 | ₩3,232 | ₩3,380 | +1.61% | 21만 |
|---|
| 2026.07.20 | ₩3,246 | ₩3,420 | ₩3,132 | ₩3,339 | +2.89% | 21만 |
|---|
| 2026.07.17 | ₩3,192 | ₩3,393 | ₩3,071 | ₩3,259 | +2.10% | 29.8만 |
|---|
| 2026.07.16 | ₩2,971 | ₩3,212 | ₩2,937 | ₩3,192 | +7.45% | 32만 |
|---|
| 2026.07.15 | ₩2,937 | ₩3,044 | ₩2,816 | ₩2,910 | -0.91% | 26.1만 |
|---|
| 2026.07.14 | ₩3,085 | ₩3,132 | ₩2,917 | ₩2,937 | -4.78% | 19.4만 |
|---|
| 2026.07.13 | ₩3,125 | ₩3,219 | ₩3,018 | ₩3,111 | -0.43% | 18.6만 |
|---|
| 2026.07.10 | ₩3,071 | ₩3,152 | ₩3,018 | ₩3,125 | +1.75% | 10.6만 |
|---|
| 2026.07.09 | ₩3,044 | ₩3,071 | ₩2,951 | ₩3,058 | +0.44% | 15.6만 |
|---|
| 2026.07.08 | ₩2,991 | ₩3,058 | ₩2,898 | ₩3,031 | +1.35% | 14.2만 |
|---|
| 2026.07.07 | ₩3,071 | ₩3,138 | ₩3,004 | ₩3,018 | -1.75% | 24.5만 |
|---|
| 2026.07.06 | ₩2,870 | ₩3,085 | ₩2,870 | ₩3,058 | +6.54% | 26만 |
|---|
| 2026.07.02 | ₩2,696 | ₩2,949 | ₩2,693 | ₩2,910 | +7.96% | 26.5만 |
|---|
| 2026.07.01 | ₩2,508 | ₩2,729 | ₩2,508 | ₩2,669 | +6.42% | 24.6만 |
|---|
| 2026.06.30 | ₩2,226 | ₩2,575 | ₩2,226 | ₩2,535 | +13.86% | 53.8만 |
|---|
| 2026.06.29 | ₩2,414 | ₩2,481 | ₩2,186 | ₩2,240 | -7.22% | 71.5만 |
|---|
| 2026.06.26 | ₩2,642 | ₩2,803 | ₩2,374 | ₩2,401 | -9.14% | 325.5만 |
|---|
| 2026.06.25 | ₩2,816 | ₩2,964 | ₩2,615 | ₩2,629 | -6.67% | 39.2만 |
|---|
| 2026.06.24 | ₩2,870 | ₩2,977 | ₩2,776 | ₩2,816 | -1.87% | 45.1만 |
|---|
| 2026.06.23 | ₩3,044 | ₩3,065 | ₩2,870 | ₩2,883 | -5.29% | 21.5만 |
|---|
| 2026.06.22 | ₩3,018 | ₩3,078 | ₩2,937 | ₩3,018 | 0.00% | 22.8만 |
|---|
| 2026.06.18 | ₩3,071 | ₩3,132 | ₩2,944 | ₩3,031 | -1.31% | 16.1만 |
|---|
| 2026.06.17 | ₩2,924 | ₩3,085 | ₩2,897 | ₩3,044 | +4.13% | 15.3만 |
|---|
| 2026.06.16 | ₩3,058 | ₩3,058 | ₩2,843 | ₩2,937 | -3.95% | 19.9만 |
|---|
| 2026.06.15 | ₩3,286 | ₩3,353 | ₩3,011 | ₩3,018 | -8.16% | 22.7만 |
|---|
| 2026.06.12 | ₩3,246 | ₩3,346 | ₩3,185 | ₩3,299 | +1.65% | 22.3만 |
|---|
| 2026.06.11 | ₩3,098 | ₩3,266 | ₩3,024 | ₩3,259 | +5.19% | 15.3만 |
|---|
| 2026.06.10 | ₩2,964 | ₩3,085 | ₩2,964 | ₩3,044 | +2.71% | 13.3만 |
|---|
| 2026.06.09 | ₩3,179 | ₩3,252 | ₩2,910 | ₩2,964 | -6.75% | 48.3만 |
|---|
| 2026.06.08 | ₩3,111 | ₩3,205 | ₩3,018 | ₩3,138 | +0.86% | 10.8만 |
|---|
| 2026.06.05 | ₩3,192 | ₩3,192 | ₩3,125 | ₩3,138 | -1.68% | 7.7만 |
|---|
| 2026.06.04 | ₩2,830 | ₩3,212 | ₩2,830 | ₩3,165 | +11.85% | 25.2만 |
|---|
| 2026.06.03 | ₩2,857 | ₩2,904 | ₩2,749 | ₩2,830 | -0.94% | 19.2만 |
|---|
| 2026.06.02 | ₩2,830 | ₩2,951 | ₩2,756 | ₩2,883 | +1.90% | 21.8만 |
|---|
| 2026.06.01 | ₩2,655 | ₩2,857 | ₩2,595 | ₩2,830 | +6.57% | 26.4만 |
|---|
| 2026.05.29 | ₩2,709 | ₩2,723 | ₩2,615 | ₩2,682 | -0.99% | 11.9만 |
|---|
| 2026.05.28 | ₩2,642 | ₩2,796 | ₩2,588 | ₩2,736 | +3.55% | 29만 |
|---|
| 2026.05.27 | ₩2,548 | ₩2,709 | ₩2,548 | ₩2,682 | +5.26% | 22.1만 |
|---|
| 2026.05.26 | ₩2,642 | ₩2,682 | ₩2,521 | ₩2,575 | -2.54% | 30.8만 |
|---|
| 2026.05.22 | ₩2,803 | ₩2,843 | ₩2,655 | ₩2,669 | -4.78% | 16.7만 |
|---|
| 2026.05.21 | ₩2,763 | ₩2,883 | ₩2,709 | ₩2,776 | +0.49% | 14.4만 |
|---|
| 2026.05.20 | ₩2,629 | ₩2,850 | ₩2,595 | ₩2,816 | +7.14% | 16.4만 |
|---|
| 2026.05.19 | ₩2,521 | ₩2,709 | ₩2,521 | ₩2,649 | +5.05% | 25.8만 |
|---|
| 2026.05.18 | ₩2,642 | ₩2,682 | ₩2,481 | ₩2,562 | -3.05% | 40.6만 |
|---|
| 2026.05.15 | ₩2,575 | ₩2,749 | ₩2,548 | ₩2,642 | +2.60% | 41.1만 |
|---|
| 2026.05.14 | ₩2,723 | ₩2,783 | ₩2,595 | ₩2,615 | -3.94% | 16만 |
|---|
| 2026.05.13 | ₩2,951 | ₩2,951 | ₩2,696 | ₩2,723 | -7.73% | 22.4만 |
|---|
| 2026.05.12 | ₩2,924 | ₩3,016 | ₩2,810 | ₩2,951 | +0.92% | 31.5만 |
|---|
| 2026.05.11 | ₩2,924 | ₩2,971 | ₩2,810 | ₩2,964 | +1.38% | 22.1만 |
|---|
| 2026.05.08 | ₩2,790 | ₩3,003 | ₩2,701 | ₩2,924 | +4.81% | 19.5만 |
|---|
| 2026.05.07 | ₩2,816 | ₩2,944 | ₩2,769 | ₩2,803 | -0.48% | 23.6만 |
|---|
| 2026.05.06 | ₩2,991 | ₩3,071 | ₩2,917 | ₩2,951 | -1.35% | 16.6만 |
|---|
| 2026.05.05 | ₩2,843 | ₩3,051 | ₩2,843 | ₩2,964 | +4.25% | 18.4만 |
|---|
| 2026.05.04 | ₩2,937 | ₩2,957 | ₩2,642 | ₩2,830 | -3.65% | 26.8만 |
|---|
| 2026.05.01 | ₩2,977 | ₩3,031 | ₩2,917 | ₩2,937 | -1.35% | 17.2만 |
|---|
| 2026.04.30 | ₩2,951 | ₩3,031 | ₩2,944 | ₩2,977 | +0.91% | 10.1만 |
|---|
| 2026.04.29 | ₩3,018 | ₩3,105 | ₩2,971 | ₩2,977 | -1.33% | 15.3만 |
|---|
| 2026.04.28 | ₩2,937 | ₩3,058 | ₩2,937 | ₩3,018 | +2.74% | 10.9만 |
|---|
| 2026.04.27 | ₩3,058 | ₩3,125 | ₩3,004 | ₩3,044 | -0.44% | 9.8만 |
|---|
| 2026.04.24 | ₩2,977 | ₩3,058 | ₩2,937 | ₩3,058 | +2.70% | 6.7만 |
|---|
| 2026.04.23 | ₩3,018 | ₩3,044 | ₩2,917 | ₩2,977 | -1.33% | 14.1만 |
|---|
| 2026.04.22 | ₩2,977 | ₩3,078 | ₩2,977 | ₩3,004 | +0.90% | 11.4만 |
|---|
| 2026.04.21 | ₩3,004 | ₩3,125 | ₩2,957 | ₩2,977 | -0.89% | 20.1만 |
|---|
| 2026.04.20 | ₩2,977 | ₩3,031 | ₩2,904 | ₩3,004 | +0.90% | 25만 |
|---|
| 2026.04.17 | ₩2,883 | ₩3,058 | ₩2,883 | ₩2,977 | +3.26% | 24.3만 |
|---|
| 2026.04.16 | ₩2,642 | ₩2,850 | ₩2,642 | ₩2,816 | +6.60% | 24.4만 |
|---|
| 2026.04.15 | ₩2,508 | ₩2,696 | ₩2,454 | ₩2,642 | +5.35% | 29.8만 |
|---|
| 2026.04.14 | ₩2,401 | ₩2,528 | ₩2,354 | ₩2,495 | +3.91% | 31.8만 |
|---|
| 2026.04.13 | ₩2,106 | ₩2,427 | ₩2,065 | ₩2,401 | +14.01% | 44.2만 |
|---|
| 2026.04.10 | ₩2,052 | ₩2,139 | ₩2,012 | ₩2,132 | +3.92% | 36만 |
|---|
| 2026.04.09 | ₩1,945 | ₩2,039 | ₩1,945 | ₩2,025 | +4.14% | 25.7만 |
|---|
| 2026.04.08 | ₩2,052 | ₩2,193 | ₩1,931 | ₩1,971 | -3.92% | 37.2만 |
|---|
| 2026.04.07 | ₩2,213 | ₩2,346 | ₩1,985 | ₩1,998 | -9.70% | 44.4만 |
|---|
| 2026.04.06 | ₩2,079 | ₩2,346 | ₩2,079 | ₩2,199 | +5.81% | 46만 |
|---|
| 2026.04.02 | ₩1,904 | ₩2,132 | ₩1,837 | ₩2,132 | +11.97% | 37.9만 |
|---|
| 2026.04.01 | ₩1,824 | ₩2,032 | ₩1,811 | ₩1,918 | +5.15% | 39.1만 |
|---|
| 2026.03.31 | ₩1,743 | ₩1,925 | ₩1,743 | ₩1,811 | +3.85% | 40.8만 |
|---|
| 2026.03.30 | ₩1,770 | ₩1,824 | ₩1,703 | ₩1,743 | -1.52% | 28.7만 |
|---|
| 2026.03.27 | ₩1,811 | ₩1,851 | ₩1,703 | ₩1,770 | -2.22% | 26.5만 |
|---|
| 2026.03.26 | ₩1,918 | ₩2,000 | ₩1,811 | ₩1,811 | -5.59% | 19.7만 |
|---|
| 2026.03.25 | ₩1,958 | ₩1,985 | ₩1,878 | ₩1,931 | -1.37% | 27.7만 |
|---|
| 2026.03.24 | ₩2,079 | ₩2,186 | ₩1,844 | ₩1,971 | -5.16% | 47.8만 |
|---|
| 2026.03.23 | ₩2,106 | ₩2,260 | ₩2,079 | ₩2,146 | +1.91% | 36만 |
|---|
| 2026.03.20 | ₩1,945 | ₩2,072 | ₩1,925 | ₩2,052 | +5.52% | 46.5만 |
|---|
| 2026.03.19 | ₩1,837 | ₩1,985 | ₩1,817 | ₩1,931 | +5.11% | 31.6만 |
|---|
| 2026.03.18 | ₩1,837 | ₩1,884 | ₩1,811 | ₩1,824 | -0.73% | 26.2만 |
|---|
| 2026.03.17 | ₩1,864 | ₩1,978 | ₩1,817 | ₩1,824 | -2.16% | 36만 |
|---|
| 2026.03.16 | ₩1,918 | ₩2,065 | ₩1,851 | ₩1,857 | -3.15% | 31.9만 |
|---|
| 2026.03.13 | ₩2,092 | ₩2,151 | ₩1,857 | ₩1,878 | -10.26% | 65.8만 |
|---|
| 2026.03.12 | ₩2,226 | ₩2,387 | ₩2,065 | ₩2,065 | -7.23% | 48.6만 |
|---|
| 2026.03.11 | ₩2,334 | ₩2,385 | ₩2,253 | ₩2,307 | -1.15% | 23만 |
|---|
| 2026.03.10 | ₩2,401 | ₩2,414 | ₩2,253 | ₩2,280 | -5.03% | 27.9만 |
|---|
| 2026.03.09 | ₩2,548 | ₩2,588 | ₩2,313 | ₩2,401 | -5.79% | 24.1만 |
|---|
| 2026.03.06 | ₩2,723 | ₩2,749 | ₩2,495 | ₩2,515 | -7.64% | 32.3만 |
|---|
| 2026.03.05 | ₩2,857 | ₩2,857 | ₩2,736 | ₩2,776 | -2.82% | 11.5만 |
|---|
| 2026.03.04 | ₩2,870 | ₩2,883 | ₩2,763 | ₩2,830 | -1.40% | 6만 |
|---|
| 2026.03.03 | ₩2,790 | ₩2,924 | ₩2,702 | ₩2,830 | +1.44% | 27.8만 |
|---|
| 2026.03.02 | ₩2,823 | ₩2,857 | ₩2,769 | ₩2,816 | -0.24% | 13.8만 |
|---|
| 2026.02.27 | ₩2,870 | ₩2,885 | ₩2,816 | ₩2,843 | -0.93% | 8.2만 |
|---|
| 2026.02.26 | ₩2,857 | ₩2,949 | ₩2,816 | ₩2,883 | +0.94% | 6.4만 |
|---|
| 2026.02.25 | ₩2,776 | ₩2,870 | ₩2,763 | ₩2,843 | +2.42% | 10.2만 |
|---|
| 2026.02.24 | ₩2,749 | ₩2,842 | ₩2,709 | ₩2,763 | +0.49% | 13.7만 |
|---|
| 2026.02.23 | ₩2,830 | ₩2,837 | ₩2,709 | ₩2,749 | -2.84% | 21.4만 |
|---|
| 2026.02.20 | ₩2,816 | ₩2,838 | ₩2,743 | ₩2,816 | 0.00% | 10.7만 |
|---|
| 2026.02.19 | ₩2,776 | ₩2,857 | ₩2,723 | ₩2,830 | +1.93% | 14.2만 |
|---|
| 2026.02.18 | ₩2,776 | ₩2,816 | ₩2,723 | ₩2,776 | 0.00% | 11.5만 |
|---|
| 2026.02.17 | ₩2,883 | ₩2,910 | ₩2,763 | ₩2,763 | -4.19% | 9.4만 |
|---|
| 2026.02.13 | ₩2,803 | ₩2,930 | ₩2,776 | ₩2,857 | +1.91% | 17.3만 |
|---|
| 2026.02.12 | ₩2,883 | ₩2,883 | ₩2,702 | ₩2,803 | -2.79% | 14.2만 |
|---|
| 2026.02.11 | ₩3,004 | ₩3,004 | ₩2,816 | ₩2,843 | -5.36% | 15.4만 |
|---|
| 2026.02.10 | ₩2,964 | ₩2,997 | ₩2,843 | ₩2,964 | 0.00% | 15.4만 |
|---|
| 2026.02.09 | ₩2,964 | ₩2,964 | ₩2,877 | ₩2,951 | -0.45% | 14.1만 |
|---|
| 2026.02.06 | ₩2,857 | ₩3,071 | ₩2,857 | ₩2,991 | +4.69% | 14.8만 |
|---|
| 2026.02.05 | ₩2,964 | ₩2,964 | ₩2,790 | ₩2,843 | -4.07% | 16.7만 |
|---|
| 2026.02.04 | ₩2,883 | ₩3,098 | ₩2,883 | ₩2,977 | +3.26% | 18.9만 |
|---|
| 2026.02.03 | ₩3,044 | ₩3,058 | ₩2,756 | ₩2,870 | -5.73% | 22.4만 |
|---|
| 2026.02.02 | ₩2,790 | ₩3,179 | ₩2,776 | ₩3,044 | +9.13% | 24.1만 |
|---|
| 2026.01.30 | ₩2,776 | ₩2,863 | ₩2,736 | ₩2,803 | +0.97% | 12.2만 |
|---|
| 2026.01.29 | ₩2,803 | ₩2,816 | ₩2,723 | ₩2,803 | 0.00% | 14만 |
|---|
| 2026.01.28 | ₩2,924 | ₩2,944 | ₩2,763 | ₩2,776 | -5.05% | 9.9만 |
|---|
| 2026.01.27 | ₩2,910 | ₩2,964 | ₩2,843 | ₩2,924 | +0.46% | 10.7만 |
|---|
| 2026.01.26 | ₩2,937 | ₩2,960 | ₩2,803 | ₩2,897 | -1.37% | 16.4만 |
|---|
| 2026.01.23 | ₩3,058 | ₩3,058 | ₩2,924 | ₩2,964 | -3.07% | 17.9만 |
|---|
| 2026.01.22 | ₩3,071 | ₩3,098 | ₩3,011 | ₩3,058 | -0.44% | 8.4만 |
|---|
| 2026.01.21 | ₩3,058 | ₩3,111 | ₩2,964 | ₩3,071 | +0.44% | 12.6만 |
|---|
| 2026.01.20 | ₩3,085 | ₩3,173 | ₩2,934 | ₩3,031 | -1.74% | 25.9만 |
|---|
| 2026.01.16 | ₩3,219 | ₩3,247 | ₩3,111 | ₩3,111 | -3.33% | 11.8만 |
|---|
| 2026.01.15 | ₩3,179 | ₩3,225 | ₩3,111 | ₩3,205 | +0.84% | 13.7만 |
|---|
| 2026.01.14 | ₩3,232 | ₩3,292 | ₩3,111 | ₩3,192 | -1.24% | 10.8만 |
|---|
| 2026.01.13 | ₩3,380 | ₩3,380 | ₩3,185 | ₩3,259 | -3.57% | 38.2만 |
|---|
| 2026.01.12 | ₩3,554 | ₩3,554 | ₩3,306 | ₩3,366 | -5.28% | 18.1만 |
|---|
| 2026.01.09 | ₩3,433 | ₩3,588 | ₩3,420 | ₩3,460 | +0.78% | 12.6만 |
|---|
| 2026.01.08 | ₩3,232 | ₩3,541 | ₩3,232 | ₩3,393 | +4.98% | 23.7만 |
|---|
| 2026.01.07 | ₩3,420 | ₩3,420 | ₩3,185 | ₩3,286 | -3.92% | 27.7만 |
|---|
| 2026.01.06 | ₩3,326 | ₩3,460 | ₩3,326 | ₩3,406 | +2.42% | 15.4만 |
|---|
| 2026.01.05 | ₩3,353 | ₩3,406 | ₩3,205 | ₩3,313 | -1.20% | 23.9만 |
|---|
| 2026.01.02 | ₩3,500 | ₩3,514 | ₩3,259 | ₩3,313 | -5.36% | 23.9만 |
|---|
| 2025.12.31 | ₩3,527 | ₩3,554 | ₩3,447 | ₩3,487 | -1.14% | 12.7만 |
|---|
| 2025.12.30 | ₩3,608 | ₩3,608 | ₩3,479 | ₩3,514 | -2.60% | 15.5만 |
|---|
| 2025.12.29 | ₩3,541 | ₩3,675 | ₩3,541 | ₩3,594 | +1.52% | 11.9만 |
|---|
| 2025.12.26 | ₩3,728 | ₩3,728 | ₩3,581 | ₩3,594 | -3.60% | 13.6만 |
|---|
| 2025.12.24 | ₩3,514 | ₩3,748 | ₩3,492 | ₩3,715 | +5.73% | 10.5만 |
|---|
| 2025.12.23 | ₩3,728 | ₩3,728 | ₩3,427 | ₩3,527 | -5.40% | 13.4만 |
|---|
| 2025.12.22 | ₩3,715 | ₩3,809 | ₩3,621 | ₩3,728 | +0.36% | 12.8만 |
|---|
| 2025.12.19 | ₩3,648 | ₩3,755 | ₩3,581 | ₩3,728 | +2.21% | 20.5만 |
|---|
| 2025.12.18 | ₩3,567 | ₩3,688 | ₩3,565 | ₩3,688 | +3.38% | 12.1만 |
|---|
| 2025.12.17 | ₩3,581 | ₩3,581 | ₩3,460 | ₩3,554 | -0.75% | 8.9만 |
|---|
| 2025.12.16 | ₩3,514 | ₩3,621 | ₩3,514 | ₩3,581 | +1.91% | 6.8만 |
|---|
| 2025.12.15 | ₩3,621 | ₩3,675 | ₩3,423 | ₩3,514 | -2.96% | 13.3만 |
|---|
| 2025.12.12 | ₩3,849 | ₩3,849 | ₩3,608 | ₩3,621 | -5.92% | 9.8만 |
|---|
| 2025.12.11 | ₩3,728 | ₩3,889 | ₩3,728 | ₩3,822 | +2.52% | 11.1만 |
|---|
| 2025.12.10 | ₩3,634 | ₩3,735 | ₩3,474 | ₩3,688 | +1.48% | 21.1만 |
|---|
| 2025.12.09 | ₩3,447 | ₩3,661 | ₩3,447 | ₩3,648 | +5.84% | 11.5만 |
|---|
| 2025.12.08 | ₩3,420 | ₩3,567 | ₩3,420 | ₩3,433 | +0.39% | 14.7만 |
|---|
| 2025.12.05 | ₩3,420 | ₩3,541 | ₩3,380 | ₩3,420 | 0.00% | 13.7만 |
|---|
| 2025.12.04 | ₩3,474 | ₩3,487 | ₩3,360 | ₩3,447 | -0.77% | 4만 |
|---|
| 2025.12.03 | ₩3,339 | ₩3,500 | ₩3,339 | ₩3,460 | +3.61% | 12.3만 |
|---|
| 2025.12.02 | ₩3,487 | ₩3,487 | ₩3,339 | ₩3,353 | -3.85% | 5.1만 |
|---|
| 2025.12.01 | ₩3,621 | ₩3,621 | ₩3,413 | ₩3,433 | -5.19% | 10.1만 |
|---|
| 2025.11.28 | ₩3,608 | ₩3,688 | ₩3,381 | ₩3,628 | +0.56% | 8.3만 |
|---|
| 2025.11.26 | ₩3,406 | ₩3,594 | ₩3,380 | ₩3,567 | +4.72% | 12.4만 |
|---|
| 2025.11.25 | ₩3,406 | ₩3,470 | ₩3,380 | ₩3,406 | 0.00% | 8.6만 |
|---|
| 2025.11.24 | ₩3,514 | ₩3,514 | ₩3,366 | ₩3,393 | -3.44% | 9.1만 |
|---|
| 2025.11.21 | ₩3,192 | ₩3,554 | ₩3,192 | ₩3,514 | +10.08% | 26.7만 |
|---|
| 2025.11.20 | ₩3,246 | ₩3,292 | ₩3,105 | ₩3,219 | -0.83% | 14.5만 |
|---|
| 2025.11.19 | ₩3,313 | ₩3,366 | ₩3,192 | ₩3,205 | -3.24% | 17.4만 |
|---|
| 2025.11.18 | ₩3,393 | ₩3,507 | ₩3,259 | ₩3,339 | -1.58% | 16.4만 |
|---|
| 2025.11.17 | ₩3,339 | ₩3,487 | ₩3,326 | ₩3,460 | +3.61% | 21.3만 |
|---|
| 2025.11.14 | ₩3,406 | ₩3,487 | ₩3,353 | ₩3,380 | -0.79% | 16.9만 |
|---|
| 2025.11.13 | ₩3,567 | ₩3,634 | ₩3,406 | ₩3,487 | -2.26% | 9.1만 |
|---|
| 2025.11.12 | ₩3,541 | ₩3,728 | ₩3,494 | ₩3,541 | 0.00% | 11.7만 |
|---|
| 2025.11.11 | ₩3,353 | ₩3,728 | ₩3,299 | ₩3,494 | +4.20% | 31.5만 |
|---|
| 2025.11.10 | ₩3,648 | ₩3,728 | ₩3,259 | ₩3,299 | -9.56% | 31.6만 |
|---|
| 2025.11.07 | ₩3,782 | ₩3,782 | ₩3,634 | ₩3,634 | -3.90% | 7.8만 |
|---|
| 2025.11.06 | ₩3,997 | ₩3,997 | ₩3,795 | ₩3,809 | -4.70% | 9만 |
|---|
| 2025.11.05 | ₩3,876 | ₩3,930 | ₩3,822 | ₩3,930 | +1.38% | 10.9만 |
|---|
| 2025.11.04 | ₩3,728 | ₩3,869 | ₩3,728 | ₩3,836 | +2.88% | 7.7만 |
|---|
| 2025.11.03 | ₩3,889 | ₩3,889 | ₩3,769 | ₩3,795 | -2.41% | 7.2만 |
|---|
| 2025.10.31 | ₩3,702 | ₩3,849 | ₩3,702 | ₩3,849 | +3.99% | 8.8만 |
|---|
| 2025.10.30 | ₩3,594 | ₩3,762 | ₩3,581 | ₩3,728 | +3.73% | 9.8만 |
|---|
| 2025.10.29 | ₩3,688 | ₩3,767 | ₩3,554 | ₩3,581 | -2.91% | 10만 |
|---|
| 2025.10.28 | ₩3,889 | ₩3,889 | ₩3,661 | ₩3,675 | -5.52% | 14.3만 |
|---|
| 2025.10.27 | ₩3,876 | ₩4,037 | ₩3,849 | ₩3,889 | +0.35% | 13.1만 |
|---|
| 2025.10.24 | ₩3,970 | ₩4,010 | ₩3,849 | ₩3,876 | -2.36% | 9.7만 |
|---|
| 2025.10.23 | ₩4,305 | ₩4,305 | ₩3,889 | ₩3,943 | -8.41% | 12만 |
|---|
| 2025.10.22 | ₩4,131 | ₩4,372 | ₩4,131 | ₩4,278 | +3.57% | 17.5만 |
|---|
| 2025.10.21 | ₩3,943 | ₩4,184 | ₩3,923 | ₩4,117 | +4.42% | 12.9만 |
|---|
| 2025.10.20 | ₩3,836 | ₩4,023 | ₩3,832 | ₩3,930 | +2.45% | 14만 |
|---|
| 2025.10.17 | ₩3,849 | ₩3,885 | ₩3,748 | ₩3,809 | -1.05% | 6.9만 |
|---|
| 2025.10.16 | ₩3,889 | ₩3,909 | ₩3,822 | ₩3,889 | 0.00% | 6.4만 |
|---|
| 2025.10.15 | ₩3,742 | ₩3,876 | ₩3,715 | ₩3,876 | +3.58% | 7.9만 |
|---|
| 2025.10.14 | ₩3,755 | ₩3,836 | ₩3,702 | ₩3,795 | +1.07% | 8.1만 |
|---|
| 2025.10.13 | ₩3,769 | ₩3,862 | ₩3,742 | ₩3,836 | +1.78% | 7.3만 |
|---|
| 2025.10.10 | ₩3,809 | ₩3,836 | ₩3,634 | ₩3,715 | -2.46% | 16.4만 |
|---|