시장 데이터를 불러오는 중
전체 종목
바이오젠 과거 주가
Biogen Inc. - Common Stock · BIIB · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Biogen Inc. - Common Stock · BIIB · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩295,635 | ₩304,453 | ₩293,773 | ₩302,456 | +2.31% | 81.5만 |
| 2026.10.08 | ₩295,005 | ₩298,945 | ₩289,083 | ₩292,701 | -0.78% | 133.9만 |
| 2026.10.07 | ₩298,731 | ₩305,525 | ₩296,680 | ₩297,685 | -0.35% | 129.8만 |
| 2026.10.06 | ₩300,875 | ₩302,804 | ₩292,124 | ₩298,677 | -0.73% | 100.8만 |
| 2026.10.05 | ₩294,670 | ₩299,963 | ₩292,419 | ₩299,615 | +1.68% | 95.1만 |
| 2026.10.02 | ₩298,798 | ₩300,272 | ₩294,550 | ₩294,644 | -1.39% | 78만 |
| 2026.10.01 | ₩302,175 | ₩305,940 | ₩298,154 | ₩298,583 | -1.19% | 175.5만 |
| 2026.09.30 | ₩304,493 | ₩307,347 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩302,188 |
| ₩302,684 |
| -0.59% |
| 155.3만 |
| 2026.09.29 | ₩304,211 | ₩307,414 | ₩300,767 | ₩304,278 | +0.02% | 116.1만 |
|---|
| 2026.09.28 | ₩302,670 | ₩308,861 | ₩302,188 | ₩306,449 | +1.25% | 133.2만 |
|---|
| 2026.09.25 | ₩305,886 | ₩306,757 | ₩299,843 | ₩304,989 | -0.29% | 95.8만 |
|---|
| 2026.09.24 | ₩303,917 | ₩306,489 | ₩300,580 | ₩303,327 | -0.19% | 103.5만 |
|---|
| 2026.09.23 | ₩304,104 | ₩307,119 | ₩297,967 | ₩304,895 | +0.26% | 149.4만 |
|---|
| 2026.09.22 | ₩293,759 | ₩303,421 | ₩293,464 | ₩301,987 | +2.80% | 111.2만 |
|---|
| 2026.09.21 | ₩289,632 | ₩297,377 | ₩287,555 | ₩293,558 | +1.36% | 92.9만 |
|---|
| 2026.09.18 | ₩293,531 | ₩295,032 | ₩288,453 | ₩288,774 | -1.62% | 263.5만 |
|---|
| 2026.09.17 | ₩291,696 | ₩294,014 | ₩288,547 | ₩293,531 | +0.63% | 83.7만 |
|---|
| 2026.09.16 | ₩289,994 | ₩292,513 | ₩287,850 | ₩289,458 | -0.18% | 60.7만 |
|---|
| 2026.09.15 | ₩290,396 | ₩290,396 | ₩286,148 | ₩289,672 | -0.25% | 75.6만 |
|---|
| 2026.09.14 | ₩296,144 | ₩297,819 | ₩288,855 | ₩291,267 | -1.65% | 63만 |
|---|
| 2026.09.11 | ₩290,449 | ₩294,483 | ₩287,716 | ₩290,985 | +0.18% | 107.6만 |
|---|
| 2026.09.10 | ₩281,297 | ₩290,382 | ₩279,970 | ₩288,680 | +2.62% | 93.7만 |
|---|
| 2026.09.09 | ₩282,074 | ₩286,067 | ₩280,064 | ₩282,382 | +0.11% | 69.5만 |
|---|
| 2026.09.08 | ₩288,707 | ₩291,160 | ₩282,128 | ₩284,754 | -1.37% | 61.8만 |
|---|
| 2026.09.04 | ₩296,345 | ₩299,923 | ₩294,563 | ₩295,917 | -0.14% | 46.5만 |
|---|
| 2026.09.03 | ₩302,094 | ₩302,577 | ₩296,453 | ₩300,848 | -0.41% | 55.1만 |
|---|
| 2026.09.02 | ₩292,392 | ₩302,295 | ₩290,744 | ₩298,382 | +2.05% | 126.8만 |
|---|
| 2026.09.01 | ₩292,272 | ₩293,866 | ₩286,228 | ₩289,498 | -0.95% | 78.6만 |
|---|
| 2026.08.31 | ₩290,074 | ₩293,317 | ₩286,201 | ₩290,315 | +0.08% | 83.1만 |
|---|
| 2026.08.28 | ₩296,372 | ₩297,484 | ₩290,490 | ₩292,794 | -1.21% | 51.7만 |
|---|
| 2026.08.27 | ₩293,987 | ₩297,632 | ₩291,495 | ₩296,814 | +0.96% | 49.7만 |
|---|
| 2026.08.26 | ₩293,920 | ₩297,484 | ₩293,049 | ₩296,238 | +0.79% | 64.7만 |
|---|
| 2026.08.25 | ₩293,371 | ₩298,623 | ₩292,124 | ₩295,836 | +0.84% | 49.5만 |
|---|
| 2026.08.24 | ₩289,980 | ₩292,794 | ₩286,711 | ₩292,285 | +0.79% | 65만 |
|---|
| 2026.08.21 | ₩291,803 | ₩293,625 | ₩288,104 | ₩290,490 | -0.45% | 72.2만 |
|---|
| 2026.08.20 | ₩292,098 | ₩296,533 | ₩286,979 | ₩287,233 | -1.67% | 80.9만 |
|---|
| 2026.08.19 | ₩288,547 | ₩297,685 | ₩288,212 | ₩296,895 | +2.89% | 88.7만 |
|---|
| 2026.08.18 | ₩282,744 | ₩286,858 | ₩281,418 | ₩284,821 | +0.73% | 69.4만 |
|---|
| 2026.08.17 | ₩279,207 | ₩282,061 | ₩278,215 | ₩280,265 | +0.38% | 61.7만 |
|---|
| 2026.08.14 | ₩281,418 | ₩282,463 | ₩279,019 | ₩281,176 | -0.09% | 55.4만 |
|---|
| 2026.08.13 | ₩285,397 | ₩288,922 | ₩279,783 | ₩282,275 | -1.09% | 86만 |
|---|
| 2026.08.12 | ₩272,721 | ₩280,359 | ₩269,344 | ₩279,890 | +2.63% | 78.9만 |
|---|
| 2026.08.11 | ₩276,888 | ₩278,148 | ₩272,734 | ₩273,217 | -1.33% | 93.7만 |
|---|
| 2026.08.10 | ₩276,982 | ₩281,431 | ₩276,433 | ₩277,558 | +0.21% | 70.6만 |
|---|
| 2026.08.07 | ₩277,893 | ₩279,140 | ₩273,578 | ₩278,644 | +0.27% | 84.1만 |
|---|
| 2026.08.06 | ₩279,729 | ₩280,104 | ₩270,724 | ₩276,419 | -1.18% | 89.3만 |
|---|
| 2026.08.05 | ₩282,208 | ₩284,325 | ₩275,776 | ₩276,888 | -1.89% | 87.4만 |
|---|
| 2026.08.04 | ₩269,290 | ₩281,056 | ₩267,910 | ₩279,327 | +3.73% | 120.5만 |
|---|
| 2026.08.03 | ₩272,480 | ₩273,163 | ₩267,441 | ₩270,443 | -0.75% | 94.1만 |
|---|
| 2026.07.31 | ₩278,068 | ₩278,791 | ₩271,448 | ₩271,957 | -2.20% | 106.2만 |
|---|
| 2026.07.30 | ₩273,873 | ₩281,659 | ₩272,145 | ₩278,630 | +1.74% | 89.3만 |
|---|
| 2026.07.29 | ₩282,074 | ₩292,915 | ₩276,406 | ₩280,372 | -0.60% | 240만 |
|---|
| 2026.07.28 | ₩269,357 | ₩278,349 | ₩267,200 | ₩275,522 | +2.29% | 183.2만 |
|---|
| 2026.07.27 | ₩271,689 | ₩273,994 | ₩267,776 | ₩268,192 | -1.29% | 76.3만 |
|---|
| 2026.07.24 | ₩271,006 | ₩272,426 | ₩268,058 | ₩270,939 | -0.02% | 59.6만 |
|---|
| 2026.07.23 | ₩264,038 | ₩272,828 | ₩263,877 | ₩268,835 | +1.82% | 103.2만 |
|---|
| 2026.07.22 | ₩272,962 | ₩273,779 | ₩264,520 | ₩264,976 | -2.93% | 84.1만 |
|---|
| 2026.07.21 | ₩267,294 | ₩272,962 | ₩266,115 | ₩272,238 | +1.85% | 65.3만 |
|---|
| 2026.07.20 | ₩273,471 | ₩275,575 | ₩267,495 | ₩267,937 | -2.02% | 96.3만 |
|---|
| 2026.07.17 | ₩279,528 | ₩289,163 | ₩272,560 | ₩276,031 | -1.25% | 115.1만 |
|---|
| 2026.07.16 | ₩265,672 | ₩280,922 | ₩260,862 | ₩279,957 | +5.38% | 187.3만 |
|---|
| 2026.07.15 | ₩256,225 | ₩266,101 | ₩249,284 | ₩264,306 | +3.15% | 206.7만 |
|---|
| 2026.07.14 | ₩268,460 | ₩270,684 | ₩253,800 | ₩257,217 | -4.19% | 390.2만 |
|---|
| 2026.07.13 | ₩267,106 | ₩282,570 | ₩264,976 | ₩280,104 | +4.87% | 226만 |
|---|
| 2026.07.10 | ₩264,828 | ₩267,977 | ₩260,460 | ₩266,865 | +0.77% | 113.3만 |
|---|
| 2026.07.09 | ₩266,557 | ₩269,357 | ₩262,644 | ₩266,543 | -0.01% | 165.7만 |
|---|
| 2026.07.08 | ₩274,516 | ₩277,049 | ₩266,570 | ₩268,486 | -2.20% | 194.8만 |
|---|
| 2026.07.07 | ₩283,897 | ₩284,084 | ₩275,575 | ₩275,642 | -2.91% | 115.7만 |
|---|
| 2026.07.06 | ₩289,377 | ₩289,377 | ₩279,086 | ₩279,341 | -3.47% | 121.8만 |
|---|
| 2026.07.02 | ₩285,076 | ₩293,491 | ₩282,409 | ₩289,605 | +1.59% | 115.5만 |
|---|
| 2026.07.01 | ₩288,439 | ₩289,190 | ₩280,962 | ₩281,056 | -2.56% | 113.9만 |
|---|
| 2026.06.30 | ₩292,124 | ₩292,124 | ₩284,861 | ₩289,525 | -0.89% | 109.1만 |
|---|
| 2026.06.29 | ₩289,096 | ₩294,429 | ₩286,871 | ₩290,289 | +0.41% | 128만 |
|---|
| 2026.06.26 | ₩271,394 | ₩292,205 | ₩271,073 | ₩289,485 | +6.67% | 237.4만 |
|---|
| 2026.06.25 | ₩270,188 | ₩276,942 | ₩268,272 | ₩270,630 | +0.16% | 132.9만 |
|---|
| 2026.06.24 | ₩267,120 | ₩270,764 | ₩266,208 | ₩267,455 | +0.13% | 134.9만 |
|---|
| 2026.06.23 | ₩266,503 | ₩269,639 | ₩263,997 | ₩264,239 | -0.85% | 105.4만 |
|---|
| 2026.06.22 | ₩267,307 | ₩269,317 | ₩260,956 | ₩267,615 | +0.12% | 167.5만 |
|---|
| 2026.06.18 | ₩268,299 | ₩269,331 | ₩258,892 | ₩263,421 | -1.82% | 173만 |
|---|
| 2026.06.17 | ₩261,492 | ₩270,349 | ₩260,017 | ₩266,222 | +1.81% | 100.9만 |
|---|
| 2026.06.16 | ₩267,589 | ₩268,352 | ₩260,017 | ₩262,121 | -2.04% | 111.1만 |
|---|
| 2026.06.15 | ₩265,820 | ₩267,160 | ₩262,497 | ₩266,182 | +0.14% | 88.4만 |
|---|
| 2026.06.12 | ₩268,768 | ₩272,627 | ₩266,744 | ₩268,071 | -0.26% | 83.7만 |
|---|
| 2026.06.11 | ₩261,961 | ₩269,585 | ₩260,285 | ₩267,950 | +2.29% | 91.5만 |
|---|
| 2026.06.10 | ₩268,285 | ₩270,604 | ₩260,098 | ₩260,285 | -2.98% | 107.1만 |
|---|
| 2026.06.09 | ₩261,987 | ₩267,508 | ₩259,227 | ₩266,798 | +1.84% | 93.4만 |
|---|
| 2026.06.08 | ₩264,319 | ₩266,262 | ₩257,525 | ₩258,115 | -2.35% | 116.2만 |
|---|
| 2026.06.05 | ₩263,247 | ₩268,888 | ₩261,492 | ₩261,760 | -0.57% | 88만 |
|---|
| 2026.06.04 | ₩265,324 | ₩267,870 | ₩263,113 | ₩263,247 | -0.78% | 71.9만 |
|---|
| 2026.06.03 | ₩251,508 | ₩263,327 | ₩251,227 | ₩262,590 | +4.41% | 89.2만 |
|---|
| 2026.06.02 | ₩254,724 | ₩255,381 | ₩247,770 | ₩253,036 | -0.66% | 109.8만 |
|---|
| 2026.06.01 | ₩260,634 | ₩261,679 | ₩256,842 | ₩257,592 | -1.17% | 84.2만 |
|---|
| 2026.05.29 | ₩262,041 | ₩265,940 | ₩261,451 | ₩262,644 | +0.23% | 190.5만 |
|---|
| 2026.05.28 | ₩263,944 | ₩265,324 | ₩260,634 | ₩263,167 | -0.29% | 55.6만 |
|---|
| 2026.05.27 | ₩260,111 | ₩267,736 | ₩260,111 | ₩263,944 | +1.47% | 89.3만 |
|---|
| 2026.05.26 | ₩260,366 | ₩261,974 | ₩257,646 | ₩258,731 | -0.63% | 93만 |
|---|
| 2026.05.22 | ₩255,314 | ₩260,969 | ₩254,617 | ₩259,642 | +1.70% | 89.3만 |
|---|
| 2026.05.21 | ₩251,120 | ₩254,966 | ₩249,043 | ₩253,894 | +1.10% | 147.5만 |
|---|
| 2026.05.20 | ₩256,493 | ₩259,133 | ₩249,740 | ₩251,656 | -1.89% | 92만 |
|---|
| 2026.05.19 | ₩256,909 | ₩258,664 | ₩252,781 | ₩255,354 | -0.61% | 105.4만 |
|---|
| 2026.05.18 | ₩256,279 | ₩259,120 | ₩253,518 | ₩257,163 | +0.35% | 105.1만 |
|---|
| 2026.05.15 | ₩257,056 | ₩261,183 | ₩255,488 | ₩258,557 | +0.58% | 125.2만 |
|---|
| 2026.05.14 | ₩268,339 | ₩274,704 | ₩253,920 | ₩256,440 | -4.43% | 281.3만 |
|---|
| 2026.05.13 | ₩267,106 | ₩276,004 | ₩266,476 | ₩274,074 | +2.61% | 127.2만 |
|---|
| 2026.05.12 | ₩265,954 | ₩271,220 | ₩263,274 | ₩267,146 | +0.45% | 114.5만 |
|---|
| 2026.05.11 | ₩260,982 | ₩268,419 | ₩260,969 | ₩265,257 | +1.64% | 177.2만 |
|---|
| 2026.05.08 | ₩254,175 | ₩261,572 | ₩253,934 | ₩259,227 | +1.99% | 93.2만 |
|---|
| 2026.05.07 | ₩255,059 | ₩257,418 | ₩253,076 | ₩256,453 | +0.55% | 73.6만 |
|---|
| 2026.05.06 | ₩253,438 | ₩256,172 | ₩252,326 | ₩255,515 | +0.82% | 74.1만 |
|---|
| 2026.05.05 | ₩251,093 | ₩254,188 | ₩249,244 | ₩253,438 | +0.93% | 58.6만 |
|---|
| 2026.05.04 | ₩249,619 | ₩251,267 | ₩248,493 | ₩250,865 | +0.50% | 62.7만 |
|---|
| 2026.05.01 | ₩253,639 | ₩255,368 | ₩249,431 | ₩250,664 | -1.17% | 69.7만 |
|---|
| 2026.04.30 | ₩259,991 | ₩262,617 | ₩250,798 | ₩253,639 | -2.44% | 155.1만 |
|---|
| 2026.04.29 | ₩245,384 | ₩262,497 | ₩241,445 | ₩260,473 | +6.15% | 245.3만 |
|---|
| 2026.04.28 | ₩244,487 | ₩247,113 | ₩243,736 | ₩245,733 | +0.51% | 123.6만 |
|---|
| 2026.04.27 | ₩245,438 | ₩249,445 | ₩240,065 | ₩242,101 | -1.36% | 110.1만 |
|---|
| 2026.04.24 | ₩250,115 | ₩250,115 | ₩245,451 | ₩247,073 | -1.22% | 72.3만 |
|---|
| 2026.04.23 | ₩253,880 | ₩255,033 | ₩250,597 | ₩251,763 | -0.83% | 81.6만 |
|---|
| 2026.04.22 | ₩253,679 | ₩258,289 | ₩252,822 | ₩254,698 | +0.40% | 132.8만 |
|---|
| 2026.04.21 | ₩247,260 | ₩251,575 | ₩243,549 | ₩249,177 | +0.77% | 106.3만 |
|---|
| 2026.04.20 | ₩240,587 | ₩246,912 | ₩239,488 | ₩245,679 | +2.12% | 148.4만 |
|---|
| 2026.04.17 | ₩236,232 | ₩239,073 | ₩235,428 | ₩237,653 | +0.60% | 124만 |
|---|
| 2026.04.16 | ₩239,622 | ₩241,190 | ₩234,303 | ₩235,870 | -1.57% | 95.4만 |
|---|
| 2026.04.15 | ₩240,346 | ₩242,369 | ₩238,122 | ₩241,927 | +0.66% | 116.9만 |
|---|
| 2026.04.14 | ₩238,135 | ₩243,575 | ₩237,787 | ₩239,810 | +0.70% | 155.1만 |
|---|
| 2026.04.13 | ₩231,314 | ₩236,902 | ₩229,438 | ₩236,339 | +2.17% | 141.5만 |
|---|
| 2026.04.10 | ₩238,483 | ₩238,483 | ₩230,912 | ₩231,783 | -2.81% | 150.2만 |
|---|
| 2026.04.09 | ₩238,269 | ₩241,284 | ₩234,463 | ₩237,331 | -0.39% | 126.7만 |
|---|
| 2026.04.08 | ₩238,845 | ₩241,525 | ₩236,313 | ₩241,070 | +0.93% | 129만 |
|---|
| 2026.04.07 | ₩230,751 | ₩235,361 | ₩228,380 | ₩235,321 | +1.98% | 151.6만 |
|---|
| 2026.04.06 | ₩237,184 | ₩237,706 | ₩225,981 | ₩230,939 | -2.63% | 214.9만 |
|---|
| 2026.04.02 | ₩243,160 | ₩244,192 | ₩236,366 | ₩237,639 | -2.27% | 133.9만 |
|---|
| 2026.04.01 | ₩245,438 | ₩249,659 | ₩243,495 | ₩246,269 | +0.34% | 139만 |
|---|
| 2026.03.31 | ₩240,480 | ₩247,475 | ₩229,639 | ₩245,666 | +2.16% | 272만 |
|---|
| 2026.03.30 | ₩249,458 | ₩254,724 | ₩248,587 | ₩251,348 | +0.76% | 80만 |
|---|
| 2026.03.27 | ₩256,024 | ₩256,024 | ₩245,237 | ₩246,349 | -3.78% | 93.5만 |
|---|
| 2026.03.26 | ₩253,264 | ₩257,659 | ₩252,406 | ₩256,024 | +1.09% | 87.9만 |
|---|
| 2026.03.25 | ₩247,783 | ₩253,773 | ₩247,783 | ₩253,505 | +2.31% | 77.5만 |
|---|
| 2026.03.24 | ₩244,728 | ₩247,689 | ₩241,646 | ₩246,483 | +0.72% | 64.4만 |
|---|
| 2026.03.23 | ₩245,867 | ₩247,904 | ₩245,224 | ₩246,081 | +0.09% | 101.2만 |
|---|
| 2026.03.20 | ₩245,398 | ₩246,148 | ₩241,833 | ₩243,160 | -0.91% | 221.4만 |
|---|
| 2026.03.19 | ₩244,125 | ₩248,507 | ₩243,455 | ₩245,773 | +0.68% | 76.9만 |
|---|
| 2026.03.18 | ₩246,738 | ₩246,992 | ₩241,847 | ₩244,299 | -0.99% | 84.6만 |
|---|
| 2026.03.17 | ₩247,542 | ₩249,941 | ₩245,492 | ₩248,292 | +0.30% | 81만 |
|---|
| 2026.03.16 | ₩244,889 | ₩247,394 | ₩243,723 | ₩245,572 | +0.28% | 99.6만 |
|---|
| 2026.03.13 | ₩249,230 | ₩251,924 | ₩243,160 | ₩243,281 | -2.39% | 109.2만 |
|---|
| 2026.03.12 | ₩251,736 | ₩253,143 | ₩247,408 | ₩247,770 | -1.58% | 85.1만 |
|---|
| 2026.03.11 | ₩251,307 | ₩258,610 | ₩251,307 | ₩255,247 | +1.57% | 86.4만 |
|---|
| 2026.03.10 | ₩251,508 | ₩255,649 | ₩250,611 | ₩252,473 | +0.38% | 68.8만 |
|---|
| 2026.03.09 | ₩246,443 | ₩252,594 | ₩244,688 | ₩252,245 | +2.35% | 65.2만 |
|---|
| 2026.03.06 | ₩249,579 | ₩249,579 | ₩242,865 | ₩247,729 | -0.74% | 77.3만 |
|---|
| 2026.03.05 | ₩251,884 | ₩255,930 | ₩249,177 | ₩252,031 | +0.06% | 89.3만 |
|---|
| 2026.03.04 | ₩247,984 | ₩255,100 | ₩245,438 | ₩254,523 | +2.64% | 95.3만 |
|---|
| 2026.03.03 | ₩247,917 | ₩250,651 | ₩243,602 | ₩246,590 | -0.54% | 105만 |
|---|
| 2026.03.02 | ₩254,899 | ₩255,609 | ₩250,209 | ₩251,991 | -1.14% | 69.2만 |
|---|
| 2026.02.27 | ₩251,267 | ₩257,900 | ₩250,075 | ₩257,043 | +2.30% | 140.2만 |
|---|
| 2026.02.26 | ₩255,006 | ₩255,595 | ₩249,110 | ₩251,951 | -1.20% | 98.8만 |
|---|
| 2026.02.25 | ₩260,272 | ₩263,622 | ₩254,456 | ₩255,582 | -1.80% | 94.3만 |
|---|
| 2026.02.24 | ₩262,684 | ₩266,289 | ₩260,540 | ₩261,478 | -0.46% | 71.6만 |
|---|
| 2026.02.23 | ₩257,043 | ₩264,051 | ₩253,411 | ₩263,100 | +2.36% | 87.9만 |
|---|
| 2026.02.20 | ₩255,649 | ₩258,088 | ₩254,537 | ₩257,324 | +0.66% | 79.9만 |
|---|
| 2026.02.19 | ₩259,307 | ₩261,304 | ₩256,011 | ₩257,391 | -0.74% | 99.3만 |
|---|
| 2026.02.18 | ₩261,733 | ₩262,215 | ₩258,771 | ₩260,138 | -0.61% | 104.9만 |
|---|
| 2026.02.17 | ₩264,600 | ₩268,393 | ₩259,120 | ₩262,135 | -0.93% | 98.7만 |
|---|
| 2026.02.13 | ₩263,006 | ₩267,334 | ₩262,001 | ₩263,341 | +0.13% | 135.3만 |
|---|
| 2026.02.12 | ₩254,805 | ₩262,644 | ₩253,264 | ₩261,974 | +2.81% | 165.7만 |
|---|
| 2026.02.11 | ₩252,393 | ₩257,284 | ₩250,852 | ₩256,212 | +1.51% | 99.7만 |
|---|
| 2026.02.10 | ₩260,058 | ₩262,269 | ₩252,915 | ₩253,250 | -2.62% | 183.6만 |
|---|
| 2026.02.09 | ₩267,776 | ₩269,344 | ₩257,123 | ₩259,709 | -3.01% | 209.6만 |
|---|
| 2026.02.06 | ₩250,597 | ₩271,233 | ₩247,368 | ₩269,585 | +7.58% | 340.5만 |
|---|
| 2026.02.05 | ₩247,729 | ₩251,562 | ₩247,287 | ₩248,386 | +0.27% | 254.3만 |
|---|
| 2026.02.04 | ₩237,519 | ₩249,565 | ₩237,318 | ₩248,507 | +4.63% | 207.6만 |
|---|
| 2026.02.03 | ₩238,242 | ₩244,781 | ₩236,098 | ₩236,862 | -0.58% | 159.4만 |
|---|
| 2026.02.02 | ₩240,266 | ₩242,222 | ₩237,961 | ₩239,984 | -0.12% | 128.9만 |
|---|
| 2026.01.30 | ₩237,304 | ₩241,391 | ₩235,790 | ₩241,056 | +1.58% | 148.8만 |
|---|
| 2026.01.29 | ₩234,343 | ₩237,452 | ₩232,507 | ₩236,085 | +0.74% | 114.7만 |
|---|
| 2026.01.28 | ₩232,668 | ₩234,584 | ₩228,942 | ₩234,276 | +0.69% | 130.5만 |
|---|
| 2026.01.27 | ₩231,850 | ₩236,031 | ₩230,792 | ₩233,324 | +0.64% | 74.8만 |
|---|
| 2026.01.26 | ₩230,041 | ₩233,579 | ₩228,594 | ₩231,984 | +0.84% | 104.9만 |
|---|
| 2026.01.23 | ₩232,051 | ₩233,029 | ₩227,857 | ₩229,934 | -0.91% | 125.1만 |
|---|
| 2026.01.22 | ₩230,189 | ₩234,892 | ₩230,014 | ₩232,895 | +1.18% | 99.6만 |
|---|
| 2026.01.21 | ₩221,519 | ₩231,649 | ₩221,519 | ₩231,314 | +4.42% | 144.7만 |
|---|
| 2026.01.20 | ₩216,427 | ₩221,921 | ₩214,886 | ₩221,613 | +2.40% | 188만 |
|---|
| 2026.01.16 | ₩226,289 | ₩226,919 | ₩219,415 | ₩220,326 | -2.64% | 181.6만 |
|---|
| 2026.01.15 | ₩226,504 | ₩227,522 | ₩223,502 | ₩225,887 | -0.27% | 156.3만 |
|---|
| 2026.01.14 | ₩238,162 | ₩239,073 | ₩221,881 | ₩226,879 | -4.74% | 363.6만 |
|---|
| 2026.01.13 | ₩248,467 | ₩249,673 | ₩237,251 | ₩238,926 | -3.84% | 159.7만 |
|---|
| 2026.01.12 | ₩251,924 | ₩251,924 | ₩244,862 | ₩248,748 | -1.26% | 128만 |
|---|
| 2026.01.09 | ₩250,235 | ₩254,872 | ₩249,900 | ₩251,415 | +0.47% | 141.7만 |
|---|
| 2026.01.08 | ₩250,611 | ₩251,616 | ₩245,894 | ₩249,244 | -0.55% | 162.3만 |
|---|
| 2026.01.07 | ₩243,482 | ₩250,664 | ₩243,482 | ₩250,463 | +2.87% | 212.2만 |
|---|
| 2026.01.06 | ₩234,423 | ₩245,183 | ₩233,565 | ₩244,701 | +4.38% | 211.6만 |
|---|
| 2026.01.05 | ₩235,482 | ₩241,954 | ₩229,961 | ₩234,008 | -0.63% | 166.4만 |
|---|
| 2026.01.02 | ₩234,999 | ₩238,845 | ₩233,539 | ₩238,282 | +1.40% | 109.6만 |
|---|
| 2025.12.31 | ₩235,522 | ₩237,438 | ₩234,530 | ₩235,830 | +0.13% | 89만 |
|---|
| 2025.12.30 | ₩236,246 | ₩237,170 | ₩235,468 | ₩236,380 | +0.06% | 61만 |
|---|
| 2025.12.29 | ₩237,184 | ₩239,140 | ₩236,259 | ₩236,956 | -0.10% | 92.8만 |
|---|
| 2025.12.26 | ₩234,906 | ₩237,438 | ₩234,504 | ₩237,291 | +1.02% | 68.7만 |
|---|
| 2025.12.24 | ₩235,482 | ₩237,425 | ₩234,999 | ₩236,286 | +0.34% | 43.5만 |
|---|
| 2025.12.23 | ₩233,512 | ₩235,281 | ₩231,931 | ₩234,262 | +0.32% | 128.2만 |
|---|
| 2025.12.22 | ₩234,209 | ₩237,572 | ₩231,689 | ₩234,101 | -0.05% | 191만 |
|---|
| 2025.12.19 | ₩229,572 | ₩236,406 | ₩227,803 | ₩234,236 | +2.03% | 1499.5만 |
|---|
| 2025.12.18 | ₩229,934 | ₩231,823 | ₩225,874 | ₩227,683 | -0.98% | 276.1만 |
|---|
| 2025.12.17 | ₩229,720 | ₩232,936 | ₩227,200 | ₩230,617 | +0.39% | 278.4만 |
|---|
| 2025.12.16 | ₩233,847 | ₩233,847 | ₩227,160 | ₩229,813 | -1.72% | 240.8만 |
|---|
| 2025.12.15 | ₩232,721 | ₩235,763 | ₩228,406 | ₩235,495 | +1.19% | 229.2만 |
|---|
| 2025.12.12 | ₩232,480 | ₩234,611 | ₩229,505 | ₩233,297 | +0.35% | 178.2만 |
|---|
| 2025.12.11 | ₩237,813 | ₩242,262 | ₩230,483 | ₩231,153 | -2.80% | 272.1만 |
|---|
| 2025.12.10 | ₩232,225 | ₩238,751 | ₩226,785 | ₩237,921 | +2.45% | 214.8만 |
|---|
| 2025.12.09 | ₩241,083 | ₩243,870 | ₩235,026 | ₩235,629 | -2.26% | 150.7만 |
|---|
| 2025.12.08 | ₩242,946 | ₩244,044 | ₩240,145 | ₩241,793 | -0.47% | 147.4만 |
|---|
| 2025.12.05 | ₩243,830 | ₩245,425 | ₩242,678 | ₩242,946 | -0.36% | 121만 |
|---|
| 2025.12.04 | ₩243,696 | ₩244,808 | ₩240,225 | ₩243,857 | +0.07% | 124.6만 |
|---|
| 2025.12.03 | ₩241,431 | ₩245,143 | ₩238,591 | ₩242,209 | +0.32% | 184.5만 |
|---|
| 2025.12.02 | ₩237,612 | ₩241,941 | ₩233,874 | ₩241,445 | +1.61% | 186.6만 |
|---|
| 2025.12.01 | ₩241,405 | ₩243,589 | ₩235,683 | ₩238,229 | -1.32% | 194.7만 |
|---|
| 2025.11.28 | ₩243,977 | ₩244,875 | ₩242,128 | ₩244,004 | +0.01% | 56.6만 |
|---|
| 2025.11.26 | ₩243,830 | ₩246,470 | ₩242,222 | ₩243,803 | -0.01% | 148.3만 |
|---|
| 2025.11.25 | ₩237,277 | ₩245,183 | ₩235,964 | ₩243,830 | +2.76% | 234.5만 |
|---|
| 2025.11.24 | ₩238,055 | ₩248,132 | ₩235,267 | ₩236,942 | -0.47% | 416.4만 |
|---|
| 2025.11.21 | ₩225,847 | ₩235,870 | ₩224,346 | ₩234,906 | +4.01% | 226.8만 |
|---|
| 2025.11.20 | ₩225,324 | ₩229,023 | ₩222,108 | ₩225,365 | +0.02% | 191.5만 |
|---|
| 2025.11.19 | ₩226,236 | ₩226,329 | ₩222,162 | ₩225,030 | -0.53% | 176.6만 |
|---|
| 2025.11.18 | ₩220,299 | ₩228,849 | ₩218,423 | ₩226,236 | +2.69% | 225.7만 |
|---|
| 2025.11.17 | ₩223,783 | ₩225,083 | ₩219,093 | ₩220,674 | -1.39% | 224.5만 |
|---|
| 2025.11.14 | ₩220,728 | ₩226,463 | ₩218,423 | ₩224,520 | +1.72% | 262만 |
|---|
| 2025.11.13 | ₩216,507 | ₩224,949 | ₩216,011 | ₩220,741 | +1.96% | 299.3만 |
|---|
| 2025.11.12 | ₩214,403 | ₩217,834 | ₩211,790 | ₩216,386 | +0.92% | 166만 |
|---|
| 2025.11.11 | ₩210,062 | ₩214,336 | ₩206,631 | ₩213,814 | +1.79% | 150.5만 |
|---|
| 2025.11.10 | ₩208,253 | ₩209,780 | ₩206,055 | ₩209,392 | +0.55% | 125.9만 |
|---|
| 2025.11.07 | ₩209,981 | ₩209,981 | ₩203,455 | ₩208,387 | -0.76% | 155.2만 |
|---|
| 2025.11.06 | ₩208,722 | ₩211,455 | ₩206,041 | ₩210,035 | +0.63% | 184.9만 |
|---|
| 2025.11.05 | ₩200,547 | ₩205,934 | ₩199,006 | ₩205,599 | +2.52% | 180.6만 |
|---|
| 2025.11.04 | ₩202,196 | ₩204,889 | ₩199,730 | ₩200,105 | -1.03% | 202.9만 |
|---|
| 2025.11.03 | ₩205,827 | ₩208,145 | ₩200,507 | ₩202,933 | -1.41% | 219.7만 |
|---|
| 2025.10.31 | ₩198,310 | ₩207,944 | ₩196,340 | ₩206,725 | +4.24% | 223.5만 |
|---|
| 2025.10.30 | ₩187,737 | ₩206,953 | ₩184,923 | ₩200,480 | +6.79% | 274.5만 |
|---|
| 2025.10.29 | ₩199,422 | ₩200,882 | ₩197,707 | ₩198,135 | -0.65% | 245.1만 |
|---|
| 2025.10.28 | ₩201,016 | ₩201,405 | ₩198,819 | ₩199,837 | -0.59% | 166.3만 |
|---|
| 2025.10.27 | ₩201,097 | ₩202,236 | ₩198,457 | ₩201,579 | +0.24% | 121.4만 |
|---|
| 2025.10.24 | ₩202,464 | ₩203,576 | ₩199,636 | ₩200,856 | -0.79% | 133.8만 |
|---|
| 2025.10.23 | ₩199,650 | ₩201,392 | ₩197,747 | ₩201,110 | +0.73% | 124.6만 |
|---|
| 2025.10.22 | ₩197,479 | ₩199,824 | ₩195,978 | ₩197,948 | +0.24% | 140.3만 |
|---|
| 2025.10.21 | ₩195,764 | ₩198,176 | ₩193,351 | ₩195,938 | +0.09% | 89.5만 |
|---|
| 2025.10.20 | ₩192,038 | ₩197,613 | ₩190,832 | ₩196,487 | +2.32% | 131.6만 |
|---|
| 2025.10.17 | ₩190,417 | ₩193,392 | ₩189,841 | ₩191,623 | +0.63% | 101만 |
|---|
| 2025.10.16 | ₩193,030 | ₩197,626 | ₩189,881 | ₩190,631 | -1.24% | 146.9만 |
|---|
| 2025.10.15 | ₩193,955 | ₩194,558 | ₩190,671 | ₩192,507 | -0.75% | 133.7만 |
|---|
| 2025.10.14 | ₩193,083 | ₩196,822 | ₩190,551 | ₩194,718 | +0.85% | 128.3만 |
|---|
| 2025.10.13 | ₩196,273 | ₩197,733 | ₩193,834 | ₩193,887 | -1.22% | 112.4만 |
|---|
| 2025.10.10 | ₩201,003 | ₩201,271 | ₩193,955 | ₩196,407 | -2.29% | 172.5만 |
|---|