시장 데이터를 불러오는 중
전체 종목
브릿지바이오 파머 과거 주가
BridgeBio Pharma, Inc. - Common Stock · BBIO · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BridgeBio Pharma, Inc. - Common Stock · BBIO · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩87,223 | ₩88,430 | ₩86,284 | ₩87,639 | +0.48% | 184.7만 |
| 2026.10.08 | ₩89,034 | ₩89,054 | ₩85,426 | ₩87,223 | -2.03% | 336.2만 |
| 2026.10.07 | ₩89,557 | ₩90,636 | ₩88,712 | ₩89,181 | -0.42% | 206.4만 |
| 2026.10.06 | ₩90,857 | ₩91,354 | ₩88,115 | ₩89,798 | -1.17% | 371만 |
| 2026.10.05 | ₩90,388 | ₩91,300 | ₩87,786 | ₩88,698 | -1.87% | 216.9만 |
| 2026.10.02 | ₩89,986 | ₩92,105 | ₩88,819 | ₩90,187 | +0.22% | 264.6만 |
| 2026.10.01 | ₩88,135 | ₩90,194 | ₩87,384 | ₩89,731 | +1.81% | 355만 |
| 2026.09.30 | ₩88,698 | ₩90,281 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩88,242 |
| -0.51% |
| 282.2만 |
| 2026.09.29 | ₩89,020 | ₩90,066 | ₩88,269 | ₩88,470 | -0.62% | 359.7만 |
|---|
| 2026.09.28 | ₩87,263 | ₩90,308 | ₩86,311 | ₩89,329 | +2.37% | 296.9만 |
|---|
| 2026.09.25 | ₩89,181 | ₩89,946 | ₩86,955 | ₩87,934 | -1.40% | 209만 |
|---|
| 2026.09.24 | ₩88,309 | ₩90,254 | ₩87,605 | ₩88,886 | +0.65% | 427.2만 |
|---|
| 2026.09.23 | ₩92,842 | ₩93,875 | ₩87,035 | ₩88,122 | -5.08% | 367.8만 |
|---|
| 2026.09.22 | ₩89,718 | ₩93,566 | ₩89,329 | ₩92,842 | +3.48% | 378.2만 |
|---|
| 2026.09.21 | ₩89,865 | ₩90,294 | ₩88,216 | ₩89,288 | -0.64% | 316.7만 |
|---|
| 2026.09.18 | ₩90,375 | ₩90,596 | ₩88,638 | ₩89,329 | -1.16% | 410.4만 |
|---|
| 2026.09.17 | ₩93,499 | ₩93,861 | ₩89,758 | ₩90,267 | -3.46% | 234.4만 |
|---|
| 2026.09.16 | ₩91,890 | ₩93,151 | ₩89,993 | ₩91,595 | -0.32% | 478.6만 |
|---|
| 2026.09.15 | ₩96,906 | ₩97,100 | ₩89,791 | ₩91,716 | -5.36% | 399.3만 |
|---|
| 2026.09.14 | ₩97,295 | ₩98,797 | ₩96,778 | ₩97,067 | -0.23% | 185.1만 |
|---|
| 2026.09.11 | ₩98,200 | ₩99,380 | ₩96,530 | ₩97,147 | -1.07% | 176.7만 |
|---|
| 2026.09.10 | ₩100,942 | ₩101,251 | ₩96,718 | ₩97,228 | -3.68% | 306.4만 |
|---|
| 2026.09.09 | ₩98,743 | ₩103,008 | ₩98,522 | ₩102,029 | +3.33% | 230.7만 |
|---|
| 2026.09.08 | ₩98,703 | ₩102,377 | ₩98,247 | ₩100,258 | +1.58% | 209.5만 |
|---|
| 2026.09.04 | ₩100,553 | ₩101,070 | ₩99,387 | ₩100,366 | -0.19% | 153.9만 |
|---|
| 2026.09.03 | ₩102,498 | ₩102,780 | ₩100,848 | ₩101,130 | -1.33% | 109.8만 |
|---|
| 2026.09.02 | ₩102,726 | ₩104,939 | ₩101,861 | ₩102,592 | -0.13% | 162.1만 |
|---|
| 2026.09.01 | ₩102,739 | ₩103,867 | ₩102,216 | ₩102,686 | -0.05% | 144.9만 |
|---|
| 2026.08.31 | ₩102,190 | ₩103,578 | ₩100,607 | ₩102,713 | +0.51% | 206.4만 |
|---|
| 2026.08.28 | ₩107,272 | ₩108,023 | ₩102,377 | ₩102,726 | -4.24% | 192.2만 |
|---|
| 2026.08.27 | ₩106,280 | ₩106,917 | ₩105,059 | ₩105,515 | -0.72% | 103.4만 |
|---|
| 2026.08.26 | ₩106,950 | ₩108,305 | ₩106,387 | ₩106,441 | -0.48% | 170.5만 |
|---|
| 2026.08.25 | ₩109,820 | ₩110,638 | ₩107,554 | ₩107,822 | -1.82% | 146.9만 |
|---|
| 2026.08.24 | ₩108,600 | ₩109,539 | ₩107,500 | ₩108,721 | +0.11% | 111.3만 |
|---|
| 2026.08.21 | ₩111,161 | ₩111,801 | ₩109,109 | ₩109,297 | -1.68% | 174.4만 |
|---|
| 2026.08.20 | ₩111,993 | ₩113,139 | ₩110,813 | ₩111,228 | -0.68% | 203.1만 |
|---|
| 2026.08.19 | ₩112,945 | ₩114,863 | ₩111,644 | ₩112,583 | -0.32% | 328.5만 |
|---|
| 2026.08.18 | ₩108,010 | ₩112,583 | ₩107,420 | ₩111,282 | +3.03% | 271.8만 |
|---|
| 2026.08.17 | ₩106,146 | ₩107,849 | ₩104,771 | ₩107,138 | +0.93% | 279.6만 |
|---|
| 2026.08.14 | ₩107,473 | ₩108,037 | ₩105,408 | ₩107,098 | -0.35% | 309.4만 |
|---|
| 2026.08.13 | ₩113,682 | ₩113,682 | ₩108,332 | ₩108,908 | -4.20% | 128만 |
|---|
| 2026.08.12 | ₩111,939 | ₩113,978 | ₩111,067 | ₩112,435 | +0.44% | 279.4만 |
|---|
| 2026.08.11 | ₩116,700 | ₩120,012 | ₩111,778 | ₩112,248 | -3.82% | 308.2만 |
|---|
| 2026.08.10 | ₩111,912 | ₩115,332 | ₩111,912 | ₩113,548 | +1.46% | 294.3만 |
|---|
| 2026.08.07 | ₩112,274 | ₩114,031 | ₩110,290 | ₩113,294 | +0.91% | 214.8만 |
|---|
| 2026.08.06 | ₩109,297 | ₩113,528 | ₩109,297 | ₩111,041 | +1.60% | 122.1만 |
|---|
| 2026.08.05 | ₩111,121 | ₩112,073 | ₩109,244 | ₩109,954 | -1.05% | 242.4만 |
|---|
| 2026.08.04 | ₩108,358 | ₩110,397 | ₩107,333 | ₩110,062 | +1.57% | 170.3만 |
|---|
| 2026.08.03 | ₩108,935 | ₩108,935 | ₩105,703 | ₩107,232 | -1.56% | 136.7만 |
|---|
| 2026.07.31 | ₩110,477 | ₩110,504 | ₩106,555 | ₩107,406 | -2.78% | 213.3만 |
|---|
| 2026.07.30 | ₩107,366 | ₩110,518 | ₩106,749 | ₩110,155 | +2.60% | 251.6만 |
|---|
| 2026.07.29 | ₩114,648 | ₩115,044 | ₩111,778 | ₩112,033 | -2.28% | 240.1만 |
|---|
| 2026.07.28 | ₩112,972 | ₩114,876 | ₩111,336 | ₩114,729 | +1.56% | 218만 |
|---|
| 2026.07.27 | ₩112,791 | ₩115,761 | ₩112,623 | ₩112,811 | +0.02% | 218.7만 |
|---|
| 2026.07.24 | ₩111,926 | ₩114,393 | ₩110,960 | ₩112,677 | +0.67% | 205.8만 |
|---|
| 2026.07.23 | ₩110,504 | ₩112,020 | ₩109,659 | ₩111,215 | +0.64% | 153.1만 |
|---|
| 2026.07.22 | ₩110,598 | ₩111,148 | ₩108,653 | ₩110,853 | +0.23% | 156.9만 |
|---|
| 2026.07.21 | ₩108,358 | ₩110,786 | ₩108,305 | ₩110,571 | +2.04% | 138.9만 |
|---|
| 2026.07.20 | ₩109,874 | ₩111,517 | ₩108,222 | ₩108,305 | -1.43% | 174.7만 |
|---|
| 2026.07.17 | ₩106,079 | ₩110,719 | ₩105,918 | ₩109,136 | +2.88% | 144.3만 |
|---|
| 2026.07.16 | ₩111,383 | ₩111,383 | ₩107,514 | ₩107,688 | -3.32% | 352.9만 |
|---|
| 2026.07.15 | ₩111,953 | ₩112,080 | ₩110,088 | ₩110,853 | -0.98% | 195.5만 |
|---|
| 2026.07.14 | ₩110,370 | ₩113,441 | ₩109,297 | ₩112,771 | +2.17% | 273.9만 |
|---|
| 2026.07.13 | ₩113,776 | ₩114,501 | ₩109,123 | ₩111,416 | -2.07% | 337.8만 |
|---|
| 2026.07.10 | ₩121,783 | ₩122,037 | ₩113,803 | ₩115,185 | -5.42% | 638.3만 |
|---|
| 2026.07.09 | ₩112,650 | ₩125,276 | ₩112,650 | ₩120,924 | +7.35% | 2032.7만 |
|---|
| 2026.07.08 | ₩103,410 | ₩105,220 | ₩101,935 | ₩105,046 | +1.58% | 206.1만 |
|---|
| 2026.07.07 | ₩104,671 | ₩105,810 | ₩102,176 | ₩104,483 | -0.18% | 269.5만 |
|---|
| 2026.07.06 | ₩103,906 | ₩106,280 | ₩103,464 | ₩104,268 | +0.35% | 313.7만 |
|---|
| 2026.07.02 | ₩100,620 | ₩103,611 | ₩99,896 | ₩103,517 | +2.88% | 317.9만 |
|---|
| 2026.07.01 | ₩99,883 | ₩100,956 | ₩98,649 | ₩99,937 | +0.05% | 302.9만 |
|---|
| 2026.06.30 | ₩97,268 | ₩100,111 | ₩96,262 | ₩99,883 | +2.69% | 339.3만 |
|---|
| 2026.06.29 | ₩95,605 | ₩98,274 | ₩94,545 | ₩96,570 | +1.01% | 326.4만 |
|---|
| 2026.06.26 | ₩93,245 | ₩97,281 | ₩92,292 | ₩94,197 | +1.02% | 2705.5만 |
|---|
| 2026.06.25 | ₩93,325 | ₩94,492 | ₩92,427 | ₩93,459 | +0.14% | 277.9만 |
|---|
| 2026.06.24 | ₩92,869 | ₩94,908 | ₩92,453 | ₩93,017 | +0.16% | 419.1만 |
|---|
| 2026.06.23 | ₩91,957 | ₩93,741 | ₩91,233 | ₩92,038 | +0.09% | 245.5만 |
|---|
| 2026.06.22 | ₩88,980 | ₩93,419 | ₩88,913 | ₩92,427 | +3.87% | 254만 |
|---|
| 2026.06.18 | ₩91,300 | ₩91,997 | ₩87,962 | ₩88,873 | -2.66% | 381.6만 |
|---|
| 2026.06.17 | ₩89,409 | ₩92,018 | ₩88,913 | ₩90,375 | +1.08% | 160.2만 |
|---|
| 2026.06.16 | ₩90,522 | ₩91,143 | ₩88,283 | ₩89,369 | -1.27% | 273.8만 |
|---|
| 2026.06.15 | ₩89,731 | ₩91,220 | ₩88,511 | ₩91,193 | +1.63% | 308.7만 |
|---|
| 2026.06.12 | ₩90,750 | ₩91,461 | ₩89,570 | ₩89,583 | -1.29% | 154.6만 |
|---|
| 2026.06.11 | ₩90,630 | ₩92,567 | ₩89,550 | ₩90,589 | -0.04% | 253.5만 |
|---|
| 2026.06.10 | ₩89,986 | ₩93,090 | ₩89,872 | ₩90,395 | +0.45% | 212.8만 |
|---|
| 2026.06.09 | ₩90,925 | ₩92,534 | ₩88,276 | ₩90,764 | -0.18% | 183.7만 |
|---|
| 2026.06.08 | ₩91,153 | ₩91,769 | ₩89,530 | ₩90,348 | -0.88% | 175.2만 |
|---|
| 2026.06.05 | ₩90,455 | ₩93,218 | ₩89,302 | ₩90,670 | +0.24% | 259만 |
|---|
| 2026.06.04 | ₩88,511 | ₩91,836 | ₩87,364 | ₩90,294 | +2.02% | 196.9만 |
|---|
| 2026.06.03 | ₩85,064 | ₩88,303 | ₩84,098 | ₩87,813 | +3.23% | 274.1만 |
|---|
| 2026.06.02 | ₩86,962 | ₩87,284 | ₩83,817 | ₩85,668 | -1.49% | 469.7만 |
|---|
| 2026.06.01 | ₩89,181 | ₩90,334 | ₩87,471 | ₩87,652 | -1.71% | 811.7만 |
|---|
| 2026.05.29 | ₩91,139 | ₩91,394 | ₩88,698 | ₩88,859 | -2.50% | 305.2만 |
|---|
| 2026.05.28 | ₩89,114 | ₩92,259 | ₩87,746 | ₩91,796 | +3.01% | 218.1만 |
|---|
| 2026.05.27 | ₩91,273 | ₩91,360 | ₩87,907 | ₩89,101 | -2.38% | 302.3만 |
|---|
| 2026.05.26 | ₩91,850 | ₩91,850 | ₩89,248 | ₩90,831 | -1.11% | 242.3만 |
|---|
| 2026.05.22 | ₩94,626 | ₩96,208 | ₩91,749 | ₩92,695 | -2.04% | 182.6만 |
|---|
| 2026.05.21 | ₩90,630 | ₩95,229 | ₩89,852 | ₩94,250 | +4.00% | 229.7만 |
|---|
| 2026.05.20 | ₩89,677 | ₩92,266 | ₩89,315 | ₩91,488 | +2.02% | 260.9만 |
|---|
| 2026.05.19 | ₩86,579 | ₩89,852 | ₩86,526 | ₩88,511 | +2.23% | 242만 |
|---|
| 2026.05.18 | ₩88,792 | ₩89,476 | ₩85,332 | ₩87,599 | -1.34% | 341.5만 |
|---|
| 2026.05.15 | ₩92,400 | ₩92,782 | ₩88,578 | ₩88,685 | -4.02% | 267.9만 |
|---|
| 2026.05.14 | ₩92,400 | ₩93,908 | ₩90,737 | ₩93,419 | +1.10% | 223.7만 |
|---|
| 2026.05.13 | ₩87,786 | ₩94,190 | ₩87,384 | ₩92,011 | +4.81% | 314.4만 |
|---|
| 2026.05.12 | ₩87,089 | ₩88,537 | ₩86,144 | ₩88,444 | +1.56% | 241만 |
|---|
| 2026.05.11 | ₩92,330 | ₩92,330 | ₩85,668 | ₩86,740 | -6.05% | 364.8만 |
|---|
| 2026.05.08 | ₩89,221 | ₩92,681 | ₩88,511 | ₩90,375 | +1.29% | 540.1만 |
|---|
| 2026.05.07 | ₩91,971 | ₩92,923 | ₩89,791 | ₩90,455 | -1.65% | 287.6만 |
|---|
| 2026.05.06 | ₩92,185 | ₩93,057 | ₩91,079 | ₩91,313 | -0.95% | 264.4만 |
|---|
| 2026.05.05 | ₩93,620 | ₩94,438 | ₩90,495 | ₩92,239 | -1.48% | 211.9만 |
|---|
| 2026.05.04 | ₩91,676 | ₩93,707 | ₩91,220 | ₩92,520 | +0.92% | 188.9만 |
|---|
| 2026.05.01 | ₩94,559 | ₩95,149 | ₩91,743 | ₩91,944 | -2.77% | 180.6만 |
|---|
| 2026.04.30 | ₩95,752 | ₩97,214 | ₩93,499 | ₩95,363 | -0.41% | 267.5만 |
|---|
| 2026.04.29 | ₩91,665 | ₩95,659 | ₩91,665 | ₩95,136 | +3.79% | 281.3만 |
|---|
| 2026.04.28 | ₩111,577 | ₩113,656 | ₩92,692 | ₩93,486 | -16.21% | 1288.1만 |
|---|
| 2026.04.27 | ₩101,734 | ₩103,578 | ₩99,642 | ₩99,937 | -1.77% | 301.6만 |
|---|
| 2026.04.24 | ₩95,645 | ₩101,318 | ₩93,231 | ₩98,274 | +2.75% | 413.4만 |
|---|
| 2026.04.23 | ₩99,829 | ₩100,688 | ₩95,390 | ₩96,114 | -3.72% | 239.7만 |
|---|
| 2026.04.22 | ₩102,766 | ₩103,222 | ₩98,663 | ₩99,829 | -2.86% | 148.5만 |
|---|
| 2026.04.21 | ₩102,833 | ₩103,584 | ₩100,500 | ₩102,163 | -0.65% | 146.7만 |
|---|
| 2026.04.20 | ₩102,793 | ₩103,611 | ₩101,532 | ₩102,833 | +0.04% | 165.1만 |
|---|
| 2026.04.17 | ₩106,749 | ₩106,776 | ₩101,452 | ₩102,927 | -3.58% | 204.5만 |
|---|
| 2026.04.16 | ₩103,544 | ₩105,207 | ₩102,297 | ₩103,946 | +0.39% | 91.8만 |
|---|
| 2026.04.15 | ₩104,603 | ₩105,810 | ₩102,149 | ₩104,201 | -0.38% | 156.3만 |
|---|
| 2026.04.14 | ₩104,925 | ₩106,615 | ₩103,933 | ₩104,510 | -0.40% | 243.5만 |
|---|
| 2026.04.13 | ₩100,406 | ₩106,280 | ₩100,030 | ₩104,429 | +4.01% | 259만 |
|---|
| 2026.04.10 | ₩101,720 | ₩101,720 | ₩99,588 | ₩100,030 | -1.66% | 107.6만 |
|---|
| 2026.04.09 | ₩99,695 | ₩102,243 | ₩98,086 | ₩101,278 | +1.59% | 240.9만 |
|---|
| 2026.04.08 | ₩99,279 | ₩100,969 | ₩98,032 | ₩99,427 | +0.15% | 144.1만 |
|---|
| 2026.04.07 | ₩96,638 | ₩96,772 | ₩94,572 | ₩96,463 | -0.18% | 116만 |
|---|
| 2026.04.06 | ₩98,166 | ₩99,118 | ₩96,664 | ₩96,933 | -1.26% | 63.1만 |
|---|
| 2026.04.02 | ₩96,490 | ₩100,084 | ₩96,490 | ₩98,099 | +1.67% | 123만 |
|---|
| 2026.04.01 | ₩100,265 | ₩101,485 | ₩98,153 | ₩99,843 | -0.42% | 225.6만 |
|---|
| 2026.03.31 | ₩94,170 | ₩100,493 | ₩94,170 | ₩99,588 | +5.75% | 233.7만 |
|---|
| 2026.03.30 | ₩93,647 | ₩93,808 | ₩92,306 | ₩93,017 | -0.67% | 155.5만 |
|---|
| 2026.03.27 | ₩97,000 | ₩97,938 | ₩93,124 | ₩93,473 | -3.64% | 122.6만 |
|---|
| 2026.03.26 | ₩95,940 | ₩98,448 | ₩94,908 | ₩97,335 | +1.45% | 149.4만 |
|---|
| 2026.03.25 | ₩92,923 | ₩96,926 | ₩92,447 | ₩96,034 | +3.35% | 126.1만 |
|---|
| 2026.03.24 | ₩92,359 | ₩92,909 | ₩90,616 | ₩91,904 | -0.49% | 151.8만 |
|---|
| 2026.03.23 | ₩92,829 | ₩95,578 | ₩91,729 | ₩93,338 | +0.55% | 143.4만 |
|---|
| 2026.03.20 | ₩94,452 | ₩97,026 | ₩91,193 | ₩91,917 | -2.68% | 290.6만 |
|---|
| 2026.03.19 | ₩93,352 | ₩94,814 | ₩91,528 | ₩93,969 | +0.66% | 116.7만 |
|---|
| 2026.03.18 | ₩95,136 | ₩95,659 | ₩93,627 | ₩94,036 | -1.16% | 142.2만 |
|---|
| 2026.03.17 | ₩94,116 | ₩95,967 | ₩93,754 | ₩95,136 | +1.08% | 128.2만 |
|---|
| 2026.03.16 | ₩94,478 | ₩96,530 | ₩93,996 | ₩95,256 | +0.82% | 162.7만 |
|---|
| 2026.03.13 | ₩92,279 | ₩93,875 | ₩90,831 | ₩93,084 | +0.87% | 182.1만 |
|---|
| 2026.03.12 | ₩94,344 | ₩94,358 | ₩90,985 | ₩91,166 | -3.37% | 235.2만 |
|---|
| 2026.03.11 | ₩98,113 | ₩99,440 | ₩94,961 | ₩95,739 | -2.42% | 241.2만 |
|---|
| 2026.03.10 | ₩88,672 | ₩101,794 | ₩88,511 | ₩99,668 | +12.40% | 615.8만 |
|---|
| 2026.03.09 | ₩87,398 | ₩89,000 | ₩86,499 | ₩88,028 | +0.72% | 176.5만 |
|---|
| 2026.03.06 | ₩86,378 | ₩88,591 | ₩85,326 | ₩87,652 | +1.47% | 324.4만 |
|---|
| 2026.03.05 | ₩88,122 | ₩89,282 | ₩86,781 | ₩88,739 | +0.70% | 178.4만 |
|---|
| 2026.03.04 | ₩87,170 | ₩90,120 | ₩86,170 | ₩89,235 | +2.37% | 238.9만 |
|---|
| 2026.03.03 | ₩85,480 | ₩88,283 | ₩84,179 | ₩86,539 | +1.24% | 231.6만 |
|---|
| 2026.03.02 | ₩86,311 | ₩88,068 | ₩84,957 | ₩87,840 | +1.77% | 238.2만 |
|---|
| 2026.02.27 | ₩89,074 | ₩91,823 | ₩87,786 | ₩89,154 | +0.09% | 226.2만 |
|---|
| 2026.02.26 | ₩89,349 | ₩90,737 | ₩86,271 | ₩90,670 | +1.48% | 292.5만 |
|---|
| 2026.02.25 | ₩94,545 | ₩95,900 | ₩85,158 | ₩89,235 | -5.62% | 539.2만 |
|---|
| 2026.02.24 | ₩91,072 | ₩92,494 | ₩89,999 | ₩91,608 | +0.59% | 250.7만 |
|---|
| 2026.02.23 | ₩91,018 | ₩93,204 | ₩89,986 | ₩91,072 | +0.06% | 367.3만 |
|---|
| 2026.02.20 | ₩94,720 | ₩95,015 | ₩90,415 | ₩91,381 | -3.53% | 507.6만 |
|---|
| 2026.02.19 | ₩98,408 | ₩98,850 | ₩94,653 | ₩94,840 | -3.62% | 365.4만 |
|---|
| 2026.02.18 | ₩100,674 | ₩103,001 | ₩99,025 | ₩99,145 | -1.52% | 236.6만 |
|---|
| 2026.02.17 | ₩99,655 | ₩102,371 | ₩98,944 | ₩101,720 | +2.07% | 325.1만 |
|---|
| 2026.02.13 | ₩104,000 | ₩104,315 | ₩97,657 | ₩100,916 | -2.97% | 281.9만 |
|---|
| 2026.02.12 | ₩113,783 | ₩113,910 | ₩101,962 | ₩102,002 | -10.35% | 916.2만 |
|---|
| 2026.02.11 | ₩97,858 | ₩98,589 | ₩93,996 | ₩98,341 | +0.49% | 221.1만 |
|---|
| 2026.02.10 | ₩97,053 | ₩97,415 | ₩95,229 | ₩97,187 | +0.14% | 188.4만 |
|---|
| 2026.02.09 | ₩90,978 | ₩97,871 | ₩90,951 | ₩96,946 | +6.56% | 311.4만 |
|---|
| 2026.02.06 | ₩93,975 | ₩94,720 | ₩90,643 | ₩91,260 | -2.89% | 474.2만 |
|---|
| 2026.02.05 | ₩100,178 | ₩101,807 | ₩84,273 | ₩85,466 | -14.69% | 892만 |
|---|
| 2026.02.04 | ₩105,247 | ₩105,247 | ₩99,668 | ₩100,835 | -4.19% | 286.8만 |
|---|
| 2026.02.03 | ₩105,368 | ₩107,286 | ₩102,645 | ₩104,845 | -0.50% | 132만 |
|---|
| 2026.02.02 | ₩102,525 | ₩105,918 | ₩102,257 | ₩104,925 | +2.34% | 129.2만 |
|---|
| 2026.01.30 | ₩105,737 | ₩107,286 | ₩102,914 | ₩103,624 | -2.00% | 230.2만 |
|---|
| 2026.01.29 | ₩104,590 | ₩106,186 | ₩103,544 | ₩106,079 | +1.42% | 137.6만 |
|---|
| 2026.01.28 | ₩105,073 | ₩105,073 | ₩101,693 | ₩103,920 | -1.10% | 183.9만 |
|---|
| 2026.01.27 | ₩105,073 | ₩106,964 | ₩103,752 | ₩104,429 | -0.61% | 134.1만 |
|---|
| 2026.01.26 | ₩103,209 | ₩105,274 | ₩102,230 | ₩104,349 | +1.10% | 390.1만 |
|---|
| 2026.01.23 | ₩106,977 | ₩108,063 | ₩104,389 | ₩104,429 | -2.38% | 236.8만 |
|---|
| 2026.01.22 | ₩104,577 | ₩109,063 | ₩103,450 | ₩107,165 | +2.47% | 266.6만 |
|---|
| 2026.01.21 | ₩104,161 | ₩105,354 | ₩102,833 | ₩104,805 | +0.62% | 221.2만 |
|---|
| 2026.01.20 | ₩99,979 | ₩104,523 | ₩98,931 | ₩103,517 | +3.54% | 290.8만 |
|---|
| 2026.01.16 | ₩104,148 | ₩104,778 | ₩101,720 | ₩102,270 | -1.80% | 738.9만 |
|---|
| 2026.01.15 | ₩100,594 | ₩104,402 | ₩99,642 | ₩102,270 | +1.67% | 616.5만 |
|---|
| 2026.01.14 | ₩106,320 | ₩106,360 | ₩103,026 | ₩104,469 | -1.74% | 192.3만 |
|---|
| 2026.01.13 | ₩102,122 | ₩107,125 | ₩100,674 | ₩106,092 | +3.89% | 259.6만 |
|---|
| 2026.01.12 | ₩102,967 | ₩103,812 | ₩95,149 | ₩103,048 | +0.08% | 508.1만 |
|---|
| 2026.01.09 | ₩99,883 | ₩105,086 | ₩99,856 | ₩103,598 | +3.72% | 288.9만 |
|---|
| 2026.01.08 | ₩98,636 | ₩101,237 | ₩97,965 | ₩98,998 | +0.37% | 175.5만 |
|---|
| 2026.01.07 | ₩99,414 | ₩101,345 | ₩97,751 | ₩99,601 | +0.19% | 234만 |
|---|
| 2026.01.06 | ₩98,823 | ₩99,628 | ₩95,471 | ₩99,226 | +0.41% | 336.3만 |
|---|
| 2026.01.05 | ₩104,992 | ₩105,388 | ₩96,544 | ₩98,461 | -6.22% | 303만 |
|---|
| 2026.01.02 | ₩102,645 | ₩105,328 | ₩101,948 | ₩104,919 | +2.21% | 241.3만 |
|---|
| 2025.12.31 | ₩101,251 | ₩103,638 | ₩100,568 | ₩102,578 | +1.31% | 126.1만 |
|---|
| 2025.12.30 | ₩101,345 | ₩101,801 | ₩99,869 | ₩101,224 | -0.12% | 131만 |
|---|
| 2025.12.29 | ₩100,634 | ₩101,707 | ₩99,943 | ₩101,398 | +0.76% | 136.6만 |
|---|
| 2025.12.26 | ₩103,906 | ₩103,906 | ₩101,385 | ₩101,653 | -2.17% | 108.5만 |
|---|
| 2025.12.24 | ₩102,954 | ₩103,692 | ₩102,424 | ₩102,632 | -0.31% | 54.9만 |
|---|
| 2025.12.23 | ₩102,431 | ₩103,799 | ₩101,680 | ₩102,458 | +0.03% | 130.4만 |
|---|
| 2025.12.22 | ₩102,994 | ₩105,194 | ₩102,525 | ₩103,383 | +0.38% | 204.3만 |
|---|
| 2025.12.19 | ₩99,829 | ₩103,531 | ₩99,507 | ₩102,324 | +2.50% | 468.5만 |
|---|
| 2025.12.18 | ₩101,063 | ₩101,814 | ₩98,542 | ₩99,427 | -1.62% | 145.2만 |
|---|
| 2025.12.17 | ₩101,009 | ₩101,573 | ₩99,172 | ₩99,266 | -1.73% | 153.3만 |
|---|
| 2025.12.16 | ₩98,555 | ₩102,605 | ₩97,536 | ₩101,506 | +2.99% | 221.7만 |
|---|
| 2025.12.15 | ₩100,527 | ₩101,398 | ₩99,172 | ₩99,923 | -0.60% | 233.4만 |
|---|
| 2025.12.12 | ₩99,011 | ₩100,902 | ₩97,429 | ₩100,781 | +1.79% | 159.7만 |
|---|
| 2025.12.11 | ₩99,253 | ₩99,601 | ₩97,120 | ₩99,326 | +0.07% | 170.5만 |
|---|
| 2025.12.10 | ₩95,833 | ₩97,979 | ₩94,344 | ₩97,496 | +1.74% | 160.6만 |
|---|
| 2025.12.09 | ₩99,306 | ₩100,205 | ₩95,840 | ₩96,114 | -3.21% | 171.2만 |
|---|
| 2025.12.08 | ₩99,588 | ₩100,714 | ₩98,837 | ₩99,561 | -0.03% | 165.9만 |
|---|
| 2025.12.05 | ₩99,776 | ₩100,393 | ₩97,060 | ₩98,756 | -1.02% | 193.9만 |
|---|
| 2025.12.04 | ₩99,253 | ₩100,634 | ₩97,201 | ₩100,258 | +1.01% | 134.8만 |
|---|
| 2025.12.03 | ₩96,477 | ₩99,695 | ₩95,431 | ₩99,440 | +3.07% | 204.7만 |
|---|
| 2025.12.02 | ₩96,785 | ₩98,502 | ₩95,685 | ₩95,833 | -0.98% | 218.1만 |
|---|
| 2025.12.01 | ₩96,570 | ₩97,187 | ₩95,310 | ₩96,262 | -0.32% | 240.3만 |
|---|
| 2025.11.28 | ₩95,296 | ₩96,933 | ₩95,122 | ₩96,570 | +1.34% | 52.5만 |
|---|
| 2025.11.26 | ₩95,189 | ₩96,906 | ₩94,009 | ₩96,182 | +1.04% | 174.5만 |
|---|
| 2025.11.25 | ₩94,780 | ₩96,088 | ₩93,245 | ₩94,720 | -0.06% | 187.7만 |
|---|
| 2025.11.24 | ₩91,085 | ₩95,799 | ₩91,085 | ₩95,203 | +4.52% | 453만 |
|---|
| 2025.11.21 | ₩86,687 | ₩93,068 | ₩86,378 | ₩91,340 | +5.37% | 412.8만 |
|---|
| 2025.11.20 | ₩89,047 | ₩90,187 | ₩86,459 | ₩86,660 | -2.68% | 206.3만 |
|---|
| 2025.11.19 | ₩87,887 | ₩88,457 | ₩86,499 | ₩87,894 | +0.01% | 127만 |
|---|
| 2025.11.18 | ₩87,961 | ₩89,771 | ₩86,284 | ₩87,961 | 0.00% | 210.3만 |
|---|
| 2025.11.17 | ₩88,095 | ₩90,509 | ₩87,706 | ₩89,718 | +1.84% | 253.3만 |
|---|
| 2025.11.14 | ₩85,828 | ₩90,804 | ₩85,701 | ₩89,034 | +3.73% | 154만 |
|---|
| 2025.11.13 | ₩87,344 | ₩90,227 | ₩87,102 | ₩87,250 | -0.11% | 177.1만 |
|---|
| 2025.11.12 | ₩88,604 | ₩91,099 | ₩87,304 | ₩88,806 | +0.23% | 207.8만 |
|---|
| 2025.11.11 | ₩84,648 | ₩89,476 | ₩83,227 | ₩89,288 | +5.48% | 257.9만 |
|---|
| 2025.11.10 | ₩83,321 | ₩84,796 | ₩83,227 | ₩84,233 | +1.09% | 127.7만 |
|---|
| 2025.11.07 | ₩84,125 | ₩84,836 | ₩81,202 | ₩82,878 | -1.48% | 232.6만 |
|---|
| 2025.11.06 | ₩84,125 | ₩86,419 | ₩83,348 | ₩84,125 | 0.00% | 321.9만 |
|---|
| 2025.11.05 | ₩82,301 | ₩85,037 | ₩81,457 | ₩84,031 | +2.10% | 212.6만 |
|---|
| 2025.11.04 | ₩82,369 | ₩83,019 | ₩80,759 | ₩82,301 | -0.08% | 198.9만 |
|---|
| 2025.11.03 | ₩84,139 | ₩86,083 | ₩81,524 | ₩83,120 | -1.21% | 213.7만 |
|---|
| 2025.10.31 | ₩85,668 | ₩86,258 | ₩83,227 | ₩84,005 | -1.94% | 247만 |
|---|
| 2025.10.30 | ₩88,604 | ₩90,857 | ₩84,092 | ₩84,984 | -4.09% | 484.3만 |
|---|
| 2025.10.29 | ₩93,030 | ₩93,178 | ₩84,487 | ₩89,342 | -3.96% | 743.5만 |
|---|
| 2025.10.28 | ₩84,514 | ₩86,647 | ₩83,830 | ₩86,499 | +2.35% | 334만 |
|---|
| 2025.10.27 | ₩76,441 | ₩87,170 | ₩76,092 | ₩85,238 | +11.51% | 848.7만 |
|---|
| 2025.10.24 | ₩73,491 | ₩74,517 | ₩72,726 | ₩72,766 | -0.99% | 149.8만 |
|---|
| 2025.10.23 | ₩71,238 | ₩72,361 | ₩70,741 | ₩72,163 | +1.30% | 123.3만 |
|---|
| 2025.10.22 | ₩72,834 | ₩73,182 | ₩70,876 | ₩71,399 | -1.97% | 137.3만 |
|---|
| 2025.10.21 | ₩75,382 | ₩75,770 | ₩72,807 | ₩72,901 | -3.29% | 119.2만 |
|---|
| 2025.10.20 | ₩74,496 | ₩75,502 | ₩72,029 | ₩75,442 | +1.27% | 193.3만 |
|---|
| 2025.10.17 | ₩72,887 | ₩74,409 | ₩72,445 | ₩73,652 | +1.05% | 136.5만 |
|---|
| 2025.10.16 | ₩76,146 | ₩76,173 | ₩73,082 | ₩73,799 | -3.08% | 118.4만 |
|---|
| 2025.10.15 | ₩75,945 | ₩77,098 | ₩74,711 | ₩75,945 | 0.00% | 188.1만 |
|---|
| 2025.10.14 | ₩75,033 | ₩77,071 | ₩74,309 | ₩75,770 | +0.98% | 249만 |
|---|
| 2025.10.13 | ₩75,073 | ₩75,422 | ₩73,853 | ₩75,046 | -0.04% | 225.7만 |
|---|
| 2025.10.10 | ₩73,531 | ₩75,019 | ₩73,303 | ₩74,416 | +1.20% | 329.3만 |
|---|