시장 데이터를 불러오는 중
전체 종목
바이오-테크네 과거 주가
Bio-Techne Corp - Common Stock · TECH · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Bio-Techne Corp - Common Stock · TECH · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩97,167 | ₩97,248 | ₩97,141 | ₩97,167 | 0.00% | 222.8만 |
| 2026.10.08 | ₩97,302 | ₩97,328 | ₩97,127 | ₩97,154 | -0.15% | 539만 |
| 2026.10.07 | ₩97,127 | ₩97,288 | ₩97,127 | ₩97,261 | +0.14% | 315.4만 |
| 2026.10.06 | ₩97,328 | ₩97,369 | ₩97,100 | ₩97,127 | -0.21% | 289.3만 |
| 2026.10.05 | ₩97,100 | ₩97,369 | ₩97,060 | ₩97,328 | +0.23% | 208.7만 |
| 2026.10.02 | ₩97,141 | ₩97,181 | ₩97,060 | ₩97,087 | -0.06% | 186.7만 |
| 2026.10.01 | ₩97,221 | ₩97,275 | ₩97,060 | ₩97,087 | -0.14% | 271.1만 |
| 2026.09.30 | ₩97,060 | ₩97,288 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩96,993 |
| ₩97,181 |
| +0.12% |
| 313.9만 |
| 2026.09.29 | ₩97,033 | ₩97,221 | ₩97,033 | ₩97,060 | +0.03% | 336만 |
|---|
| 2026.09.28 | ₩97,328 | ₩97,422 | ₩97,208 | ₩97,234 | -0.10% | 382만 |
|---|
| 2026.09.25 | ₩97,342 | ₩97,409 | ₩97,302 | ₩97,369 | +0.03% | 217.6만 |
|---|
| 2026.09.24 | ₩97,275 | ₩97,395 | ₩97,234 | ₩97,315 | +0.04% | 298.6만 |
|---|
| 2026.09.23 | ₩97,221 | ₩97,409 | ₩97,194 | ₩97,248 | +0.03% | 356.2만 |
|---|
| 2026.09.22 | ₩97,248 | ₩97,476 | ₩97,167 | ₩97,288 | +0.04% | 344.2만 |
|---|
| 2026.09.21 | ₩97,221 | ₩97,275 | ₩97,141 | ₩97,181 | -0.04% | 466.7만 |
|---|
| 2026.09.18 | ₩97,100 | ₩97,141 | ₩96,899 | ₩97,047 | -0.06% | 502만 |
|---|
| 2026.09.17 | ₩97,033 | ₩97,194 | ₩96,926 | ₩97,100 | +0.07% | 378.5만 |
|---|
| 2026.09.16 | ₩97,020 | ₩97,047 | ₩96,846 | ₩96,993 | -0.03% | 365만 |
|---|
| 2026.09.15 | ₩96,926 | ₩97,074 | ₩96,832 | ₩97,006 | +0.08% | 293만 |
|---|
| 2026.09.14 | ₩96,832 | ₩96,953 | ₩96,779 | ₩96,913 | +0.08% | 274만 |
|---|
| 2026.09.11 | ₩96,752 | ₩97,060 | ₩96,711 | ₩96,711 | -0.04% | 272.4만 |
|---|
| 2026.09.10 | ₩96,926 | ₩96,993 | ₩96,658 | ₩96,658 | -0.28% | 381.8만 |
|---|
| 2026.09.09 | ₩96,953 | ₩97,047 | ₩96,859 | ₩96,886 | -0.07% | 198.7만 |
|---|
| 2026.09.08 | ₩97,047 | ₩97,167 | ₩96,939 | ₩96,966 | -0.08% | 206.7만 |
|---|
| 2026.09.04 | ₩97,087 | ₩97,194 | ₩97,087 | ₩97,127 | +0.04% | 185.6만 |
|---|
| 2026.09.03 | ₩97,033 | ₩97,328 | ₩96,980 | ₩97,154 | +0.12% | 254.3만 |
|---|
| 2026.09.02 | ₩96,819 | ₩97,060 | ₩96,819 | ₩96,953 | +0.14% | 165.6만 |
|---|
| 2026.09.01 | ₩97,033 | ₩97,074 | ₩96,738 | ₩96,792 | -0.25% | 290.3만 |
|---|
| 2026.08.31 | ₩97,060 | ₩97,100 | ₩96,953 | ₩96,966 | -0.10% | 220.1만 |
|---|
| 2026.08.28 | ₩97,087 | ₩97,194 | ₩96,980 | ₩97,020 | -0.07% | 163.1만 |
|---|
| 2026.08.27 | ₩97,060 | ₩97,221 | ₩97,020 | ₩97,181 | +0.12% | 168.4만 |
|---|
| 2026.08.26 | ₩96,993 | ₩97,087 | ₩96,993 | ₩97,060 | +0.07% | 138.6만 |
|---|
| 2026.08.25 | ₩97,020 | ₩97,060 | ₩96,926 | ₩96,993 | -0.03% | 189.8만 |
|---|
| 2026.08.24 | ₩96,939 | ₩97,114 | ₩96,913 | ₩97,074 | +0.14% | 200.2만 |
|---|
| 2026.08.21 | ₩96,980 | ₩97,020 | ₩96,913 | ₩96,980 | 0.00% | 395.8만 |
|---|
| 2026.08.20 | ₩97,033 | ₩97,234 | ₩96,859 | ₩96,926 | -0.11% | 354만 |
|---|
| 2026.08.19 | ₩97,087 | ₩97,302 | ₩97,060 | ₩97,194 | +0.11% | 251.4만 |
|---|
| 2026.08.18 | ₩97,100 | ₩97,248 | ₩96,846 | ₩96,846 | -0.26% | 255.6만 |
|---|
| 2026.08.17 | ₩96,846 | ₩97,382 | ₩96,846 | ₩97,074 | +0.24% | 293.3만 |
|---|
| 2026.08.14 | ₩96,859 | ₩97,127 | ₩96,644 | ₩97,087 | +0.24% | 201.4만 |
|---|
| 2026.08.13 | ₩96,832 | ₩96,966 | ₩96,631 | ₩96,779 | -0.06% | 197.6만 |
|---|
| 2026.08.12 | ₩96,711 | ₩97,047 | ₩96,685 | ₩96,859 | +0.15% | 235.9만 |
|---|
| 2026.08.11 | ₩96,819 | ₩97,020 | ₩96,551 | ₩96,752 | -0.07% | 326.4만 |
|---|
| 2026.08.10 | ₩96,846 | ₩97,074 | ₩96,644 | ₩96,711 | -0.14% | 333.8만 |
|---|
| 2026.08.07 | ₩96,551 | ₩96,980 | ₩96,497 | ₩96,939 | +0.40% | 557.7만 |
|---|
| 2026.08.06 | ₩96,671 | ₩96,671 | ₩96,403 | ₩96,416 | -0.26% | 231.5만 |
|---|
| 2026.08.05 | ₩96,738 | ₩96,752 | ₩96,457 | ₩96,551 | -0.19% | 177.8만 |
|---|
| 2026.08.04 | ₩96,711 | ₩96,779 | ₩96,591 | ₩96,671 | -0.04% | 304.1만 |
|---|
| 2026.08.03 | ₩96,738 | ₩96,819 | ₩96,644 | ₩96,738 | 0.00% | 328.6만 |
|---|
| 2026.07.31 | ₩96,671 | ₩96,779 | ₩96,497 | ₩96,671 | 0.00% | 403.4만 |
|---|
| 2026.07.30 | ₩96,577 | ₩96,832 | ₩96,537 | ₩96,591 | +0.01% | 605.2만 |
|---|
| 2026.07.29 | ₩96,725 | ₩97,047 | ₩96,470 | ₩96,591 | -0.14% | 627.2만 |
|---|
| 2026.07.28 | ₩96,229 | ₩96,765 | ₩96,229 | ₩96,644 | +0.43% | 778.6만 |
|---|
| 2026.07.27 | ₩96,095 | ₩96,390 | ₩95,987 | ₩96,041 | -0.06% | 379.6만 |
|---|
| 2026.07.24 | ₩96,416 | ₩96,470 | ₩95,987 | ₩96,014 | -0.42% | 206.6만 |
|---|
| 2026.07.23 | ₩96,256 | ₩96,698 | ₩96,215 | ₩96,242 | -0.01% | 311.3만 |
|---|
| 2026.07.22 | ₩96,081 | ₩96,336 | ₩95,907 | ₩96,256 | +0.18% | 266.8만 |
|---|
| 2026.07.21 | ₩95,961 | ₩96,296 | ₩95,813 | ₩96,054 | +0.10% | 300.2만 |
|---|
| 2026.07.20 | ₩96,551 | ₩96,551 | ₩96,001 | ₩96,068 | -0.50% | 321.7만 |
|---|
| 2026.07.17 | ₩96,014 | ₩96,711 | ₩95,880 | ₩96,711 | +0.73% | 307.7만 |
|---|
| 2026.07.16 | ₩95,840 | ₩96,296 | ₩95,813 | ₩96,242 | +0.42% | 342.5만 |
|---|
| 2026.07.15 | ₩95,800 | ₩95,880 | ₩95,625 | ₩95,853 | +0.06% | 318.7만 |
|---|
| 2026.07.14 | ₩95,679 | ₩95,813 | ₩95,397 | ₩95,518 | -0.17% | 300.1만 |
|---|
| 2026.07.13 | ₩95,371 | ₩95,867 | ₩95,344 | ₩95,692 | +0.34% | 217.7만 |
|---|
| 2026.07.10 | ₩95,303 | ₩95,733 | ₩94,995 | ₩95,612 | +0.32% | 293.9만 |
|---|
| 2026.07.09 | ₩94,888 | ₩95,478 | ₩94,888 | ₩95,411 | +0.55% | 471.5만 |
|---|
| 2026.07.08 | ₩94,740 | ₩95,169 | ₩94,526 | ₩95,156 | +0.44% | 569.1만 |
|---|
| 2026.07.07 | ₩95,102 | ₩95,183 | ₩94,593 | ₩94,687 | -0.44% | 548.3만 |
|---|
| 2026.07.06 | ₩94,995 | ₩95,169 | ₩94,700 | ₩95,102 | +0.11% | 677.9만 |
|---|
| 2026.07.02 | ₩95,075 | ₩95,210 | ₩94,740 | ₩94,982 | -0.10% | 782.6만 |
|---|
| 2026.07.01 | ₩94,915 | ₩95,210 | ₩94,620 | ₩95,210 | +0.31% | 1248.2만 |
|---|
| 2026.06.30 | ₩95,008 | ₩95,129 | ₩94,606 | ₩94,740 | -0.28% | 1586.5만 |
|---|
| 2026.06.29 | ₩94,955 | ₩95,344 | ₩94,874 | ₩95,075 | +0.13% | 1485.5만 |
|---|
| 2026.06.26 | ₩95,008 | ₩95,518 | ₩94,767 | ₩95,210 | +0.21% | 1226만 |
|---|
| 2026.06.25 | ₩94,177 | ₩95,102 | ₩93,976 | ₩94,807 | +0.67% | 5169.9만 |
|---|
| 2026.06.24 | ₩76,677 | ₩80,807 | ₩76,235 | ₩78,957 | +2.97% | 423.2만 |
|---|
| 2026.06.23 | ₩74,773 | ₩76,852 | ₩74,773 | ₩75,444 | +0.90% | 231.4만 |
|---|
| 2026.06.22 | ₩77,965 | ₩78,528 | ₩74,371 | ₩74,572 | -4.35% | 203.5만 |
|---|
| 2026.06.18 | ₩74,223 | ₩78,112 | ₩73,955 | ₩77,696 | +4.68% | 377.3만 |
|---|
| 2026.06.17 | ₩75,001 | ₩76,878 | ₩72,842 | ₩73,754 | -1.66% | 234.7만 |
|---|
| 2026.06.16 | ₩75,645 | ₩76,382 | ₩74,465 | ₩75,135 | -0.67% | 153만 |
|---|
| 2026.06.15 | ₩74,170 | ₩75,765 | ₩73,285 | ₩75,323 | +1.55% | 329.9만 |
|---|
| 2026.06.12 | ₩72,493 | ₩73,244 | ₩71,461 | ₩72,413 | -0.11% | 255.8만 |
|---|
| 2026.06.11 | ₩70,401 | ₩72,534 | ₩69,691 | ₩72,440 | +2.90% | 266.5만 |
|---|
| 2026.06.10 | ₩72,990 | ₩73,352 | ₩70,093 | ₩70,401 | -3.55% | 264.9만 |
|---|
| 2026.06.09 | ₩71,662 | ₩73,968 | ₩71,300 | ₩72,963 | +1.82% | 355.4만 |
|---|
| 2026.06.08 | ₩70,308 | ₩71,809 | ₩69,637 | ₩70,603 | +0.42% | 444만 |
|---|
| 2026.06.05 | ₩71,126 | ₩71,313 | ₩68,752 | ₩69,718 | -1.98% | 294.8만 |
|---|
| 2026.06.04 | ₩69,610 | ₩71,474 | ₩68,846 | ₩71,313 | +2.45% | 420.1만 |
|---|
| 2026.06.03 | ₩66,486 | ₩68,242 | ₩65,762 | ₩68,189 | +2.56% | 223.3만 |
|---|
| 2026.06.02 | ₩67,143 | ₩67,599 | ₩66,070 | ₩66,741 | -0.60% | 228.2만 |
|---|
| 2026.06.01 | ₩68,993 | ₩69,476 | ₩67,894 | ₩68,108 | -1.28% | 220.8만 |
|---|
| 2026.05.29 | ₩67,867 | ₩69,905 | ₩67,612 | ₩69,302 | +2.11% | 292.8만 |
|---|
| 2026.05.28 | ₩64,836 | ₩68,672 | ₩64,367 | ₩68,175 | +5.15% | 285.2만 |
|---|
| 2026.05.27 | ₩65,292 | ₩66,285 | ₩63,321 | ₩64,488 | -1.23% | 215.1만 |
|---|
| 2026.05.26 | ₩64,622 | ₩65,239 | ₩63,093 | ₩64,327 | -0.46% | 258.8만 |
|---|
| 2026.05.22 | ₩63,428 | ₩64,729 | ₩63,174 | ₩64,649 | +1.92% | 253.5만 |
|---|
| 2026.05.21 | ₩61,873 | ₩63,616 | ₩60,773 | ₩63,522 | +2.67% | 231.5만 |
|---|
| 2026.05.20 | ₩61,122 | ₩62,731 | ₩59,365 | ₩62,624 | +2.46% | 280.6만 |
|---|
| 2026.05.19 | ₩60,062 | ₩62,449 | ₩59,902 | ₩60,974 | +1.52% | 338.2만 |
|---|
| 2026.05.18 | ₩58,882 | ₩60,518 | ₩57,930 | ₩59,580 | +1.18% | 410.2만 |
|---|
| 2026.05.15 | ₩60,130 | ₩61,135 | ₩57,930 | ₩58,064 | -3.43% | 523만 |
|---|
| 2026.05.14 | ₩60,813 | ₩61,739 | ₩59,540 | ₩59,995 | -1.35% | 342.6만 |
|---|
| 2026.05.13 | ₩63,120 | ₩63,200 | ₩59,164 | ₩60,197 | -4.63% | 390.5만 |
|---|
| 2026.05.12 | ₩64,246 | ₩64,823 | ₩62,382 | ₩63,589 | -1.02% | 176.7만 |
|---|
| 2026.05.11 | ₩66,231 | ₩66,405 | ₩63,442 | ₩63,589 | -3.99% | 270.7만 |
|---|
| 2026.05.08 | ₩67,076 | ₩67,719 | ₩64,166 | ₩64,850 | -3.32% | 385만 |
|---|
| 2026.05.07 | ₩63,294 | ₩68,390 | ₩62,248 | ₩68,269 | +7.86% | 514.7만 |
|---|
| 2026.05.06 | ₩76,007 | ₩76,007 | ₩60,505 | ₩63,576 | -16.35% | 1194.9만 |
|---|
| 2026.05.05 | ₩75,564 | ₩76,449 | ₩73,097 | ₩76,007 | +0.59% | 298.9만 |
|---|
| 2026.05.04 | ₩73,070 | ₩74,049 | ₩72,507 | ₩73,405 | +0.46% | 177.3만 |
|---|
| 2026.05.01 | ₩73,861 | ₩74,612 | ₩71,850 | ₩73,781 | -0.11% | 195.4만 |
|---|
| 2026.04.30 | ₩70,294 | ₩75,001 | ₩69,597 | ₩74,183 | +5.53% | 352.3만 |
|---|
| 2026.04.29 | ₩71,126 | ₩72,064 | ₩68,430 | ₩69,664 | -2.06% | 137.6만 |
|---|
| 2026.04.28 | ₩73,754 | ₩74,143 | ₩71,059 | ₩71,756 | -2.71% | 161.9만 |
|---|
| 2026.04.27 | ₩72,802 | ₩74,424 | ₩72,104 | ₩73,901 | +1.51% | 145.4만 |
|---|
| 2026.04.24 | ₩70,442 | ₩73,405 | ₩69,798 | ₩72,668 | +3.16% | 198.4만 |
|---|
| 2026.04.23 | ₩77,133 | ₩77,200 | ₩68,564 | ₩69,999 | -9.25% | 326.7만 |
|---|
| 2026.04.22 | ₩80,968 | ₩81,250 | ₩77,696 | ₩78,555 | -2.98% | 113.3만 |
|---|
| 2026.04.21 | ₩81,424 | ₩83,771 | ₩79,896 | ₩80,016 | -1.73% | 199.3만 |
|---|
| 2026.04.20 | ₩79,252 | ₩81,652 | ₩78,595 | ₩81,237 | +2.50% | 201.3만 |
|---|
| 2026.04.17 | ₩78,434 | ₩80,392 | ₩78,112 | ₩79,426 | +1.27% | 192.5만 |
|---|
| 2026.04.16 | ₩77,924 | ₩78,407 | ₩76,168 | ₩76,919 | -1.29% | 203.5만 |
|---|
| 2026.04.15 | ₩79,332 | ₩80,164 | ₩77,898 | ₩78,434 | -1.13% | 150.1만 |
|---|
| 2026.04.14 | ₩77,817 | ₩81,049 | ₩77,294 | ₩78,662 | +1.09% | 254.4만 |
|---|
| 2026.04.13 | ₩74,317 | ₩77,348 | ₩74,116 | ₩77,147 | +3.81% | 184.7만 |
|---|
| 2026.04.10 | ₩74,854 | ₩75,269 | ₩73,834 | ₩74,478 | -0.50% | 119.7만 |
|---|
| 2026.04.09 | ₩73,593 | ₩75,323 | ₩71,662 | ₩74,518 | +1.26% | 224만 |
|---|
| 2026.04.08 | ₩74,854 | ₩76,302 | ₩72,239 | ₩74,036 | -1.09% | 201.1만 |
|---|
| 2026.04.07 | ₩70,938 | ₩72,748 | ₩70,549 | ₩72,185 | +1.76% | 249.4만 |
|---|
| 2026.04.06 | ₩71,246 | ₩72,279 | ₩69,664 | ₩72,145 | +1.26% | 174.6만 |
|---|
| 2026.04.02 | ₩69,744 | ₩73,472 | ₩68,712 | ₩71,246 | +2.15% | 180.2만 |
|---|
| 2026.04.01 | ₩70,120 | ₩72,547 | ₩70,120 | ₩71,716 | +2.28% | 245.9만 |
|---|
| 2026.03.31 | ₩70,750 | ₩71,367 | ₩68,605 | ₩70,080 | -0.95% | 257.6만 |
|---|
| 2026.03.30 | ₩69,074 | ₩70,160 | ₩68,578 | ₩69,785 | +1.03% | 175.8만 |
|---|
| 2026.03.27 | ₩70,562 | ₩71,877 | ₩67,800 | ₩68,323 | -3.17% | 178.8만 |
|---|
| 2026.03.26 | ₩70,549 | ₩71,917 | ₩69,999 | ₩70,670 | +0.17% | 149.3만 |
|---|
| 2026.03.25 | ₩70,656 | ₩71,380 | ₩69,758 | ₩70,656 | 0.00% | 159.8만 |
|---|
| 2026.03.24 | ₩68,940 | ₩71,005 | ₩67,988 | ₩70,308 | +1.98% | 183.9만 |
|---|
| 2026.03.23 | ₩70,710 | ₩71,783 | ₩69,235 | ₩69,731 | -1.38% | 162.9만 |
|---|
| 2026.03.20 | ₩69,208 | ₩69,972 | ₩67,961 | ₩69,034 | -0.25% | 309.9만 |
|---|
| 2026.03.19 | ₩67,076 | ₩70,227 | ₩67,076 | ₩69,181 | +3.14% | 238.2만 |
|---|
| 2026.03.18 | ₩67,451 | ₩68,792 | ₩66,419 | ₩68,135 | +1.01% | 217.6만 |
|---|
| 2026.03.17 | ₩66,539 | ₩68,712 | ₩66,379 | ₩68,470 | +2.90% | 244.8만 |
|---|
| 2026.03.16 | ₩69,060 | ₩70,066 | ₩64,702 | ₩65,453 | -5.22% | 300.3만 |
|---|
| 2026.03.13 | ₩70,093 | ₩70,509 | ₩67,880 | ₩68,189 | -2.72% | 243.9만 |
|---|
| 2026.03.12 | ₩70,831 | ₩72,453 | ₩66,861 | ₩69,020 | -2.56% | 371만 |
|---|
| 2026.03.11 | ₩70,495 | ₩72,131 | ₩69,557 | ₩71,903 | +2.00% | 198.3만 |
|---|
| 2026.03.10 | ₩73,298 | ₩73,580 | ₩70,764 | ₩70,831 | -3.37% | 277.9만 |
|---|
| 2026.03.09 | ₩70,817 | ₩73,942 | ₩70,241 | ₩73,580 | +3.90% | 267.8만 |
|---|
| 2026.03.06 | ₩73,472 | ₩74,036 | ₩71,917 | ₩72,265 | -1.64% | 306.4만 |
|---|
| 2026.03.05 | ₩76,288 | ₩78,648 | ₩74,223 | ₩74,947 | -1.76% | 248.2만 |
|---|
| 2026.03.04 | ₩77,509 | ₩77,871 | ₩76,329 | ₩77,576 | +0.09% | 219.5만 |
|---|
| 2026.03.03 | ₩75,256 | ₩77,294 | ₩73,204 | ₩76,422 | +1.55% | 210만 |
|---|
| 2026.03.02 | ₩77,750 | ₩78,353 | ₩75,618 | ₩77,535 | -0.28% | 182.8만 |
|---|
| 2026.02.27 | ₩76,704 | ₩79,198 | ₩75,350 | ₩79,118 | +3.15% | 182만 |
|---|
| 2026.02.26 | ₩77,214 | ₩77,978 | ₩74,961 | ₩77,670 | +0.59% | 217.7만 |
|---|
| 2026.02.25 | ₩78,032 | ₩78,099 | ₩76,275 | ₩77,603 | -0.55% | 220.7만 |
|---|
| 2026.02.24 | ₩73,325 | ₩77,334 | ₩72,708 | ₩77,240 | +5.34% | 306.3만 |
|---|
| 2026.02.23 | ₩77,012 | ₩77,093 | ₩72,681 | ₩73,432 | -4.65% | 319.6만 |
|---|
| 2026.02.20 | ₩77,375 | ₩78,313 | ₩75,913 | ₩77,133 | -0.31% | 264.4만 |
|---|
| 2026.02.19 | ₩78,823 | ₩79,641 | ₩76,932 | ₩78,112 | -0.90% | 218.8만 |
|---|
| 2026.02.18 | ₩78,514 | ₩80,030 | ₩77,670 | ₩79,560 | +1.33% | 183.6만 |
|---|
| 2026.02.17 | ₩80,217 | ₩80,606 | ₩78,246 | ₩78,447 | -2.21% | 255.9만 |
|---|
| 2026.02.13 | ₩79,936 | ₩81,988 | ₩79,212 | ₩80,365 | +0.54% | 367.9만 |
|---|
| 2026.02.12 | ₩84,240 | ₩85,099 | ₩77,830 | ₩79,842 | -5.22% | 289만 |
|---|
| 2026.02.11 | ₩86,265 | ₩86,869 | ₩84,200 | ₩85,085 | -1.37% | 246.8만 |
|---|
| 2026.02.10 | ₩87,807 | ₩88,424 | ₩86,386 | ₩86,896 | -1.04% | 170.8만 |
|---|
| 2026.02.09 | ₩88,599 | ₩89,189 | ₩86,520 | ₩87,807 | -0.89% | 170.3만 |
|---|
| 2026.02.06 | ₩89,524 | ₩90,650 | ₩88,304 | ₩89,551 | +0.03% | 154.7만 |
|---|
| 2026.02.05 | ₩91,240 | ₩91,951 | ₩87,995 | ₩88,317 | -3.20% | 269.1만 |
|---|
| 2026.02.04 | ₩89,430 | ₩93,761 | ₩82,738 | ₩92,085 | +2.97% | 553.8만 |
|---|
| 2026.02.03 | ₩87,566 | ₩89,148 | ₩84,294 | ₩86,668 | -1.03% | 359.2만 |
|---|
| 2026.02.02 | ₩85,300 | ₩87,553 | ₩84,388 | ₩87,499 | +2.58% | 325만 |
|---|
| 2026.01.30 | ₩84,830 | ₩86,292 | ₩84,227 | ₩85,943 | +1.31% | 248.6만 |
|---|
| 2026.01.29 | ₩87,110 | ₩87,164 | ₩84,549 | ₩85,796 | -1.51% | 245.7만 |
|---|
| 2026.01.28 | ₩91,160 | ₩91,160 | ₩87,378 | ₩87,915 | -3.56% | 181.4만 |
|---|
| 2026.01.27 | ₩90,556 | ₩91,911 | ₩89,872 | ₩91,495 | +1.04% | 251.9만 |
|---|
| 2026.01.26 | ₩90,771 | ₩91,428 | ₩89,765 | ₩90,690 | -0.09% | 173.1만 |
|---|
| 2026.01.23 | ₩92,809 | ₩92,849 | ₩90,315 | ₩91,401 | -1.52% | 190만 |
|---|
| 2026.01.22 | ₩96,282 | ₩96,765 | ₩92,930 | ₩93,399 | -2.99% | 245.4만 |
|---|
| 2026.01.21 | ₩93,869 | ₩96,054 | ₩92,769 | ₩95,719 | +1.97% | 269.9만 |
|---|
| 2026.01.20 | ₩90,543 | ₩93,520 | ₩88,974 | ₩93,292 | +3.04% | 227.8만 |
|---|
| 2026.01.16 | ₩93,654 | ₩94,271 | ₩91,468 | ₩92,085 | -1.68% | 353.4만 |
|---|
| 2026.01.15 | ₩91,817 | ₩94,754 | ₩91,160 | ₩93,815 | +2.18% | 343.8만 |
|---|
| 2026.01.14 | ₩89,564 | ₩91,857 | ₩88,250 | ₩91,723 | +2.41% | 273.7만 |
|---|
| 2026.01.13 | ₩90,020 | ₩92,528 | ₩85,702 | ₩88,987 | -1.15% | 310.9만 |
|---|
| 2026.01.12 | ₩88,813 | ₩90,355 | ₩87,861 | ₩89,256 | +0.50% | 150.9만 |
|---|
| 2026.01.09 | ₩87,633 | ₩89,779 | ₩87,097 | ₩88,102 | +0.54% | 246.7만 |
|---|
| 2026.01.08 | ₩86,292 | ₩87,311 | ₩85,005 | ₩86,600 | +0.36% | 195.5만 |
|---|
| 2026.01.07 | ₩87,378 | ₩87,874 | ₩86,466 | ₩87,231 | -0.17% | 131.1만 |
|---|
| 2026.01.06 | ₩85,300 | ₩89,148 | ₩83,986 | ₩87,539 | +2.63% | 208.6만 |
|---|
| 2026.01.05 | ₩79,185 | ₩84,669 | ₩79,185 | ₩84,522 | +6.74% | 256만 |
|---|
| 2026.01.02 | ₩78,863 | ₩81,170 | ₩78,313 | ₩79,989 | +1.43% | 194.2만 |
|---|
| 2025.12.31 | ₩79,171 | ₩79,534 | ₩78,675 | ₩78,863 | -0.39% | 85.2만 |
|---|
| 2025.12.30 | ₩78,997 | ₩79,547 | ₩78,501 | ₩79,279 | +0.36% | 97.8만 |
|---|
| 2025.12.29 | ₩79,359 | ₩79,976 | ₩78,903 | ₩79,440 | +0.10% | 78.9만 |
|---|
| 2025.12.26 | ₩79,306 | ₩79,574 | ₩78,809 | ₩79,413 | +0.14% | 58.5만 |
|---|
| 2025.12.24 | ₩79,078 | ₩79,748 | ₩78,662 | ₩79,373 | +0.37% | 42.3만 |
|---|
| 2025.12.23 | ₩79,225 | ₩79,896 | ₩78,501 | ₩79,453 | +0.29% | 137.4만 |
|---|
| 2025.12.22 | ₩78,152 | ₩79,641 | ₩77,804 | ₩79,064 | +1.17% | 124.4만 |
|---|
| 2025.12.19 | ₩77,549 | ₩78,943 | ₩76,476 | ₩78,139 | +0.76% | 312.8만 |
|---|
| 2025.12.18 | ₩77,093 | ₩78,353 | ₩76,221 | ₩76,570 | -0.68% | 173.1만 |
|---|
| 2025.12.17 | ₩76,919 | ₩78,152 | ₩76,342 | ₩76,422 | -0.65% | 169.7만 |
|---|
| 2025.12.16 | ₩78,769 | ₩78,984 | ₩75,886 | ₩77,026 | -2.21% | 275.1만 |
|---|
| 2025.12.15 | ₩80,164 | ₩80,834 | ₩77,012 | ₩78,702 | -1.82% | 172.4만 |
|---|
| 2025.12.12 | ₩81,223 | ₩81,263 | ₩78,099 | ₩78,461 | -3.40% | 237.1만 |
|---|
| 2025.12.11 | ₩80,942 | ₩82,014 | ₩79,440 | ₩80,807 | -0.17% | 148만 |
|---|
| 2025.12.10 | ₩78,876 | ₩82,068 | ₩78,783 | ₩81,572 | +3.42% | 230.1만 |
|---|
| 2025.12.09 | ₩80,512 | ₩81,263 | ₩78,823 | ₩78,876 | -2.03% | 183.6만 |
|---|
| 2025.12.08 | ₩82,712 | ₩82,725 | ₩80,392 | ₩80,848 | -2.25% | 207.1만 |
|---|
| 2025.12.05 | ₩85,152 | ₩85,796 | ₩82,269 | ₩82,712 | -2.87% | 176.5만 |
|---|
| 2025.12.04 | ₩85,528 | ₩85,541 | ₩82,162 | ₩85,206 | -0.38% | 144.3만 |
|---|
| 2025.12.03 | ₩84,924 | ₩86,802 | ₩84,629 | ₩85,581 | +0.77% | 178.3만 |
|---|
| 2025.12.02 | ₩85,622 | ₩85,823 | ₩84,267 | ₩84,415 | -1.41% | 136.9만 |
|---|
| 2025.12.01 | ₩85,528 | ₩87,499 | ₩85,246 | ₩85,501 | -0.03% | 165.7만 |
|---|
| 2025.11.28 | ₩86,668 | ₩87,325 | ₩85,809 | ₩86,507 | -0.19% | 86.7만 |
|---|
| 2025.11.26 | ₩87,754 | ₩88,156 | ₩85,943 | ₩86,668 | -1.24% | 147.2만 |
|---|
| 2025.11.25 | ₩85,863 | ₩88,585 | ₩84,964 | ₩88,304 | +2.84% | 204.7만 |
|---|
| 2025.11.24 | ₩82,189 | ₩85,984 | ₩82,014 | ₩85,139 | +3.59% | 295.4만 |
|---|
| 2025.11.21 | ₩78,890 | ₩83,892 | ₩78,340 | ₩82,510 | +4.59% | 200.2만 |
|---|
| 2025.11.20 | ₩79,252 | ₩79,748 | ₩77,965 | ₩78,756 | -0.63% | 153.5만 |
|---|
| 2025.11.19 | ₩77,723 | ₩78,434 | ₩76,463 | ₩77,522 | -0.26% | 125.7만 |
|---|
| 2025.11.18 | ₩77,656 | ₩78,970 | ₩76,744 | ₩77,978 | +0.41% | 172.7만 |
|---|
| 2025.11.17 | ₩79,091 | ₩79,842 | ₩77,991 | ₩78,595 | -0.63% | 167.2만 |
|---|
| 2025.11.14 | ₩79,694 | ₩81,250 | ₩78,675 | ₩79,627 | -0.08% | 196.9만 |
|---|
| 2025.11.13 | ₩81,223 | ₩83,556 | ₩80,955 | ₩81,465 | +0.30% | 251.5만 |
|---|
| 2025.11.12 | ₩79,279 | ₩82,671 | ₩78,850 | ₩82,336 | +3.86% | 261만 |
|---|
| 2025.11.11 | ₩77,777 | ₩80,325 | ₩77,777 | ₩79,359 | +2.03% | 222.9만 |
|---|
| 2025.11.10 | ₩77,468 | ₩78,327 | ₩76,396 | ₩77,053 | -0.54% | 184.1만 |
|---|
| 2025.11.07 | ₩77,455 | ₩77,830 | ₩75,806 | ₩76,986 | -0.61% | 175.6만 |
|---|
| 2025.11.06 | ₩81,035 | ₩81,518 | ₩76,342 | ₩78,018 | -3.72% | 237만 |
|---|
| 2025.11.05 | ₩72,949 | ₩81,961 | ₩72,681 | ₩80,378 | +10.18% | 429.7만 |
|---|
| 2025.11.04 | ₩82,095 | ₩84,039 | ₩81,491 | ₩81,934 | -0.20% | 301.6만 |
|---|
| 2025.11.03 | ₩83,020 | ₩83,650 | ₩81,505 | ₩82,148 | -1.05% | 187.9만 |
|---|
| 2025.10.31 | ₩81,545 | ₩84,428 | ₩81,102 | ₩83,905 | +2.89% | 210.8만 |
|---|
| 2025.10.30 | ₩82,940 | ₩83,449 | ₩81,545 | ₩81,746 | -1.44% | 142.5만 |
|---|
| 2025.10.29 | ₩85,152 | ₩85,957 | ₩82,296 | ₩83,168 | -2.33% | 183.3만 |
|---|
| 2025.10.28 | ₩86,694 | ₩87,378 | ₩85,286 | ₩85,742 | -1.10% | 114.3만 |
|---|
| 2025.10.27 | ₩88,223 | ₩88,317 | ₩86,037 | ₩86,158 | -2.34% | 169.1만 |
|---|
| 2025.10.24 | ₩88,907 | ₩89,792 | ₩88,250 | ₩88,384 | -0.59% | 180.7만 |
|---|
| 2025.10.23 | ₩85,555 | ₩89,041 | ₩84,871 | ₩88,585 | +3.54% | 236.9만 |
|---|
| 2025.10.22 | ₩84,964 | ₩86,896 | ₩84,348 | ₩85,541 | +0.68% | 169.1만 |
|---|
| 2025.10.21 | ₩84,991 | ₩87,083 | ₩83,999 | ₩85,099 | +0.13% | 194.3만 |
|---|
| 2025.10.20 | ₩83,811 | ₩85,206 | ₩83,221 | ₩83,865 | +0.06% | 149만 |
|---|
| 2025.10.17 | ₩82,242 | ₩83,717 | ₩82,028 | ₩82,953 | +0.86% | 199.2만 |
|---|
| 2025.10.16 | ₩79,949 | ₩83,637 | ₩79,936 | ₩82,604 | +3.32% | 179.8만 |
|---|
| 2025.10.15 | ₩79,963 | ₩81,237 | ₩78,823 | ₩79,896 | -0.08% | 135.2만 |
|---|
| 2025.10.14 | ₩78,756 | ₩80,566 | ₩77,978 | ₩79,480 | +0.92% | 169.1만 |
|---|
| 2025.10.13 | ₩79,587 | ₩80,298 | ₩78,085 | ₩79,989 | +0.51% | 156.5만 |
|---|
| 2025.10.10 | ₩80,392 | ₩80,553 | ₩77,576 | ₩78,662 | -2.15% | 160만 |
|---|