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 | ₩294,819 | ₩303,612 | ₩292,961 | ₩301,621 | +2.31% | 81.5만 |
| 2026.10.08 | ₩294,191 | ₩298,120 | ₩288,284 | ₩291,892 | -0.78% | 133.9만 |
| 2026.10.07 | ₩297,906 | ₩304,681 | ₩295,861 | ₩296,863 | -0.35% | 129.8만 |
| 2026.10.06 | ₩300,044 | ₩301,968 | ₩291,318 | ₩297,852 | -0.73% | 100.8만 |
| 2026.10.05 | ₩293,857 | ₩299,135 | ₩291,612 | ₩298,788 | +1.68% | 95.1만 |
| 2026.10.02 | ₩297,973 | ₩299,443 | ₩293,736 | ₩293,830 | -1.39% | 78만 |
| 2026.10.01 | ₩301,340 | ₩305,095 | ₩297,331 | ₩297,759 | -1.19% | 175.5만 |
| 2026.09.30 | ₩303,652 | ₩306,498 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩301,848 |
| -0.59% |
| 155.3만 |
| 2026.09.29 | ₩303,371 | ₩306,565 | ₩299,937 | ₩303,438 | +0.02% | 116.1만 |
|---|
| 2026.09.28 | ₩301,835 | ₩308,008 | ₩301,354 | ₩305,603 | +1.25% | 133.2만 |
|---|
| 2026.09.25 | ₩305,042 | ₩305,910 | ₩299,015 | ₩304,146 | -0.29% | 95.8만 |
|---|
| 2026.09.24 | ₩303,077 | ₩305,643 | ₩299,750 | ₩302,489 | -0.19% | 103.5만 |
|---|
| 2026.09.23 | ₩303,264 | ₩306,271 | ₩297,144 | ₩304,053 | +0.26% | 149.4만 |
|---|
| 2026.09.22 | ₩292,948 | ₩302,583 | ₩292,654 | ₩301,153 | +2.80% | 111.2만 |
|---|
| 2026.09.21 | ₩288,832 | ₩296,556 | ₩286,761 | ₩292,748 | +1.36% | 92.9만 |
|---|
| 2026.09.18 | ₩292,721 | ₩294,218 | ₩287,656 | ₩287,977 | -1.62% | 263.5만 |
|---|
| 2026.09.17 | ₩290,890 | ₩293,202 | ₩287,750 | ₩292,721 | +0.63% | 83.7만 |
|---|
| 2026.09.16 | ₩289,193 | ₩291,705 | ₩287,055 | ₩288,658 | -0.18% | 60.7만 |
|---|
| 2026.09.15 | ₩289,594 | ₩289,594 | ₩285,358 | ₩288,872 | -0.25% | 75.6만 |
|---|
| 2026.09.14 | ₩295,327 | ₩296,997 | ₩288,057 | ₩290,463 | -1.65% | 63만 |
|---|
| 2026.09.11 | ₩289,647 | ₩293,670 | ₩286,921 | ₩290,182 | +0.18% | 107.6만 |
|---|
| 2026.09.10 | ₩280,520 | ₩289,581 | ₩279,197 | ₩287,883 | +2.62% | 93.7만 |
|---|
| 2026.09.09 | ₩281,295 | ₩285,278 | ₩279,291 | ₩281,603 | +0.11% | 69.5만 |
|---|
| 2026.09.08 | ₩287,910 | ₩290,356 | ₩281,349 | ₩283,968 | -1.37% | 61.8만 |
|---|
| 2026.09.04 | ₩295,527 | ₩299,095 | ₩293,750 | ₩295,100 | -0.14% | 46.5만 |
|---|
| 2026.09.03 | ₩301,260 | ₩301,741 | ₩295,634 | ₩300,017 | -0.41% | 55.1만 |
|---|
| 2026.09.02 | ₩291,585 | ₩301,460 | ₩289,941 | ₩297,558 | +2.05% | 126.8만 |
|---|
| 2026.09.01 | ₩291,465 | ₩293,055 | ₩285,438 | ₩288,699 | -0.95% | 78.6만 |
|---|
| 2026.08.31 | ₩289,273 | ₩292,507 | ₩285,411 | ₩289,514 | +0.08% | 83.1만 |
|---|
| 2026.08.28 | ₩295,554 | ₩296,663 | ₩289,687 | ₩291,986 | -1.21% | 51.7만 |
|---|
| 2026.08.27 | ₩293,175 | ₩296,810 | ₩290,690 | ₩295,995 | +0.96% | 49.7만 |
|---|
| 2026.08.26 | ₩293,108 | ₩296,663 | ₩292,240 | ₩295,420 | +0.79% | 64.7만 |
|---|
| 2026.08.25 | ₩292,561 | ₩297,799 | ₩291,318 | ₩295,019 | +0.84% | 49.5만 |
|---|
| 2026.08.24 | ₩289,180 | ₩291,986 | ₩285,919 | ₩291,478 | +0.79% | 65만 |
|---|
| 2026.08.21 | ₩290,997 | ₩292,814 | ₩287,309 | ₩289,687 | -0.45% | 72.2만 |
|---|
| 2026.08.20 | ₩291,291 | ₩295,714 | ₩286,186 | ₩286,440 | -1.67% | 80.9만 |
|---|
| 2026.08.19 | ₩287,750 | ₩296,863 | ₩287,416 | ₩296,075 | +2.89% | 88.7만 |
|---|
| 2026.08.18 | ₩281,964 | ₩286,066 | ₩280,641 | ₩284,035 | +0.73% | 69.4만 |
|---|
| 2026.08.17 | ₩278,436 | ₩281,282 | ₩277,447 | ₩279,491 | +0.38% | 61.7만 |
|---|
| 2026.08.14 | ₩280,641 | ₩281,683 | ₩278,249 | ₩280,400 | -0.09% | 55.4만 |
|---|
| 2026.08.13 | ₩284,609 | ₩288,124 | ₩279,010 | ₩281,496 | -1.09% | 86만 |
|---|
| 2026.08.12 | ₩271,968 | ₩279,585 | ₩268,600 | ₩279,117 | +2.63% | 78.9만 |
|---|
| 2026.08.11 | ₩276,124 | ₩277,380 | ₩271,981 | ₩272,462 | -1.33% | 93.7만 |
|---|
| 2026.08.10 | ₩276,217 | ₩280,654 | ₩275,669 | ₩276,792 | +0.21% | 70.6만 |
|---|
| 2026.08.07 | ₩277,126 | ₩278,369 | ₩272,823 | ₩277,874 | +0.27% | 84.1만 |
|---|
| 2026.08.06 | ₩278,957 | ₩279,331 | ₩269,977 | ₩275,656 | -1.18% | 89.3만 |
|---|
| 2026.08.05 | ₩281,429 | ₩283,540 | ₩275,015 | ₩276,124 | -1.89% | 87.4만 |
|---|
| 2026.08.04 | ₩268,547 | ₩280,280 | ₩267,170 | ₩278,556 | +3.73% | 120.5만 |
|---|
| 2026.08.03 | ₩271,727 | ₩272,409 | ₩266,703 | ₩269,696 | -0.75% | 94.1만 |
|---|
| 2026.07.31 | ₩277,300 | ₩278,021 | ₩270,698 | ₩271,206 | -2.20% | 106.2만 |
|---|
| 2026.07.30 | ₩273,117 | ₩280,881 | ₩271,393 | ₩277,861 | +1.74% | 89.3만 |
|---|
| 2026.07.29 | ₩281,295 | ₩292,106 | ₩275,643 | ₩279,598 | -0.60% | 240만 |
|---|
| 2026.07.28 | ₩268,614 | ₩277,580 | ₩266,462 | ₩274,761 | +2.29% | 183.2만 |
|---|
| 2026.07.27 | ₩270,939 | ₩273,237 | ₩267,037 | ₩267,451 | -1.29% | 76.3만 |
|---|
| 2026.07.24 | ₩270,257 | ₩271,674 | ₩267,317 | ₩270,191 | -0.02% | 59.6만 |
|---|
| 2026.07.23 | ₩263,308 | ₩272,075 | ₩263,148 | ₩268,093 | +1.82% | 103.2만 |
|---|
| 2026.07.22 | ₩272,208 | ₩273,024 | ₩263,790 | ₩264,244 | -2.93% | 84.1만 |
|---|
| 2026.07.21 | ₩266,556 | ₩272,208 | ₩265,380 | ₩271,487 | +1.85% | 65.3만 |
|---|
| 2026.07.20 | ₩272,716 | ₩274,814 | ₩266,756 | ₩267,197 | -2.02% | 96.3만 |
|---|
| 2026.07.17 | ₩278,756 | ₩288,364 | ₩271,807 | ₩275,269 | -1.25% | 115.1만 |
|---|
| 2026.07.16 | ₩264,939 | ₩280,146 | ₩260,141 | ₩279,184 | +5.38% | 187.3만 |
|---|
| 2026.07.15 | ₩255,518 | ₩265,366 | ₩248,596 | ₩263,576 | +3.15% | 206.7만 |
|---|
| 2026.07.14 | ₩267,718 | ₩269,937 | ₩253,099 | ₩256,507 | -4.19% | 390.2만 |
|---|
| 2026.07.13 | ₩266,369 | ₩281,790 | ₩264,244 | ₩279,331 | +4.87% | 226만 |
|---|
| 2026.07.10 | ₩264,097 | ₩267,237 | ₩259,741 | ₩266,128 | +0.77% | 113.3만 |
|---|
| 2026.07.09 | ₩265,821 | ₩268,614 | ₩261,919 | ₩265,807 | -0.01% | 165.7만 |
|---|
| 2026.07.08 | ₩273,759 | ₩276,284 | ₩265,834 | ₩267,745 | -2.20% | 194.8만 |
|---|
| 2026.07.07 | ₩283,113 | ₩283,300 | ₩274,814 | ₩274,881 | -2.91% | 115.7만 |
|---|
| 2026.07.06 | ₩288,578 | ₩288,578 | ₩278,315 | ₩278,569 | -3.47% | 121.8만 |
|---|
| 2026.07.02 | ₩284,289 | ₩292,681 | ₩281,629 | ₩288,805 | +1.59% | 115.5만 |
|---|
| 2026.07.01 | ₩287,643 | ₩288,391 | ₩280,186 | ₩280,280 | -2.56% | 113.9만 |
|---|
| 2026.06.30 | ₩291,318 | ₩291,318 | ₩284,075 | ₩288,725 | -0.89% | 109.1만 |
|---|
| 2026.06.29 | ₩288,298 | ₩293,616 | ₩286,079 | ₩289,487 | +0.41% | 128만 |
|---|
| 2026.06.26 | ₩270,645 | ₩291,398 | ₩270,324 | ₩288,685 | +6.67% | 237.4만 |
|---|
| 2026.06.25 | ₩269,442 | ₩276,177 | ₩267,531 | ₩269,883 | +0.16% | 132.9만 |
|---|
| 2026.06.24 | ₩266,382 | ₩270,017 | ₩265,473 | ₩266,716 | +0.13% | 134.9만 |
|---|
| 2026.06.23 | ₩265,767 | ₩268,894 | ₩263,268 | ₩263,509 | -0.85% | 105.4만 |
|---|
| 2026.06.22 | ₩266,569 | ₩268,574 | ₩260,235 | ₩266,876 | +0.12% | 167.5만 |
|---|
| 2026.06.18 | ₩267,558 | ₩268,587 | ₩258,177 | ₩262,694 | -1.82% | 173만 |
|---|
| 2026.06.17 | ₩260,769 | ₩269,603 | ₩259,300 | ₩265,487 | +1.81% | 100.9만 |
|---|
| 2026.06.16 | ₩266,850 | ₩267,611 | ₩259,300 | ₩261,398 | -2.04% | 111.1만 |
|---|
| 2026.06.15 | ₩265,086 | ₩266,422 | ₩261,772 | ₩265,447 | +0.14% | 88.4만 |
|---|
| 2026.06.12 | ₩268,026 | ₩271,874 | ₩266,008 | ₩267,331 | -0.26% | 83.7만 |
|---|
| 2026.06.11 | ₩261,237 | ₩268,841 | ₩259,567 | ₩267,211 | +2.29% | 91.5만 |
|---|
| 2026.06.10 | ₩267,545 | ₩269,856 | ₩259,380 | ₩259,567 | -2.98% | 107.1만 |
|---|
| 2026.06.09 | ₩261,264 | ₩266,770 | ₩258,511 | ₩266,061 | +1.84% | 93.4만 |
|---|
| 2026.06.08 | ₩263,589 | ₩265,527 | ₩256,814 | ₩257,402 | -2.35% | 116.2만 |
|---|
| 2026.06.05 | ₩262,520 | ₩268,146 | ₩260,769 | ₩261,037 | -0.57% | 88만 |
|---|
| 2026.06.04 | ₩264,591 | ₩267,130 | ₩262,386 | ₩262,520 | -0.78% | 71.9만 |
|---|
| 2026.06.03 | ₩250,814 | ₩262,600 | ₩250,533 | ₩261,865 | +4.41% | 89.2만 |
|---|
| 2026.06.02 | ₩254,021 | ₩254,676 | ₩247,086 | ₩252,337 | -0.66% | 109.8만 |
|---|
| 2026.06.01 | ₩259,914 | ₩260,957 | ₩256,132 | ₩256,881 | -1.17% | 84.2만 |
|---|
| 2026.05.29 | ₩261,317 | ₩265,206 | ₩260,729 | ₩261,919 | +0.23% | 190.5만 |
|---|
| 2026.05.28 | ₩263,215 | ₩264,591 | ₩259,914 | ₩262,440 | -0.29% | 55.6만 |
|---|
| 2026.05.27 | ₩259,393 | ₩266,997 | ₩259,393 | ₩263,215 | +1.47% | 89.3만 |
|---|
| 2026.05.26 | ₩259,647 | ₩261,251 | ₩256,934 | ₩258,017 | -0.63% | 93만 |
|---|
| 2026.05.22 | ₩254,609 | ₩260,248 | ₩253,914 | ₩258,925 | +1.70% | 89.3만 |
|---|
| 2026.05.21 | ₩250,426 | ₩254,262 | ₩248,355 | ₩253,193 | +1.10% | 147.5만 |
|---|
| 2026.05.20 | ₩255,785 | ₩258,418 | ₩249,050 | ₩250,961 | -1.89% | 92만 |
|---|
| 2026.05.19 | ₩256,199 | ₩257,950 | ₩252,083 | ₩254,649 | -0.61% | 105.4만 |
|---|
| 2026.05.18 | ₩255,571 | ₩258,404 | ₩252,818 | ₩256,453 | +0.35% | 105.1만 |
|---|
| 2026.05.15 | ₩256,346 | ₩260,462 | ₩254,783 | ₩257,843 | +0.58% | 125.2만 |
|---|
| 2026.05.14 | ₩267,598 | ₩273,946 | ₩253,219 | ₩255,732 | -4.43% | 281.3만 |
|---|
| 2026.05.13 | ₩266,369 | ₩275,242 | ₩265,741 | ₩273,318 | +2.61% | 127.2만 |
|---|
| 2026.05.12 | ₩265,219 | ₩270,471 | ₩262,547 | ₩266,409 | +0.45% | 114.5만 |
|---|
| 2026.05.11 | ₩260,262 | ₩267,678 | ₩260,248 | ₩264,525 | +1.64% | 177.2만 |
|---|
| 2026.05.08 | ₩253,473 | ₩260,850 | ₩253,233 | ₩258,511 | +1.99% | 93.2만 |
|---|
| 2026.05.07 | ₩254,355 | ₩256,707 | ₩252,377 | ₩255,745 | +0.55% | 73.6만 |
|---|
| 2026.05.06 | ₩252,738 | ₩255,464 | ₩251,629 | ₩254,809 | +0.82% | 74.1만 |
|---|
| 2026.05.05 | ₩250,400 | ₩253,487 | ₩248,556 | ₩252,738 | +0.93% | 58.6만 |
|---|
| 2026.05.04 | ₩248,930 | ₩250,573 | ₩247,807 | ₩250,172 | +0.50% | 62.7만 |
|---|
| 2026.05.01 | ₩252,939 | ₩254,663 | ₩248,743 | ₩249,972 | -1.17% | 69.7만 |
|---|
| 2026.04.30 | ₩259,273 | ₩261,892 | ₩250,106 | ₩252,939 | -2.44% | 155.1만 |
|---|
| 2026.04.29 | ₩244,707 | ₩261,772 | ₩240,778 | ₩259,754 | +6.15% | 245.3만 |
|---|
| 2026.04.28 | ₩243,812 | ₩246,431 | ₩243,063 | ₩245,054 | +0.51% | 123.6만 |
|---|
| 2026.04.27 | ₩244,760 | ₩248,756 | ₩239,402 | ₩241,433 | -1.36% | 110.1만 |
|---|
| 2026.04.24 | ₩249,424 | ₩249,424 | ₩244,774 | ₩246,391 | -1.22% | 72.3만 |
|---|
| 2026.04.23 | ₩253,179 | ₩254,328 | ₩249,905 | ₩251,068 | -0.83% | 81.6만 |
|---|
| 2026.04.22 | ₩252,979 | ₩257,576 | ₩252,123 | ₩253,994 | +0.40% | 132.8만 |
|---|
| 2026.04.21 | ₩246,578 | ₩250,881 | ₩242,876 | ₩248,489 | +0.77% | 106.3만 |
|---|
| 2026.04.20 | ₩239,923 | ₩246,230 | ₩238,827 | ₩245,001 | +2.12% | 148.4만 |
|---|
| 2026.04.17 | ₩235,580 | ₩238,413 | ₩234,778 | ₩236,996 | +0.60% | 124만 |
|---|
| 2026.04.16 | ₩238,961 | ₩240,524 | ₩233,656 | ₩235,219 | -1.57% | 95.4만 |
|---|
| 2026.04.15 | ₩239,682 | ₩241,700 | ₩237,464 | ₩241,259 | +0.66% | 116.9만 |
|---|
| 2026.04.14 | ₩237,477 | ₩242,903 | ₩237,130 | ₩239,148 | +0.70% | 155.1만 |
|---|
| 2026.04.13 | ₩230,676 | ₩236,248 | ₩228,805 | ₩235,687 | +2.17% | 141.5만 |
|---|
| 2026.04.10 | ₩237,825 | ₩237,825 | ₩230,275 | ₩231,143 | -2.81% | 150.2만 |
|---|
| 2026.04.09 | ₩237,611 | ₩240,618 | ₩233,816 | ₩236,676 | -0.39% | 126.7만 |
|---|
| 2026.04.08 | ₩238,186 | ₩240,858 | ₩235,660 | ₩240,404 | +0.93% | 129만 |
|---|
| 2026.04.07 | ₩230,114 | ₩234,711 | ₩227,749 | ₩234,671 | +1.98% | 151.6만 |
|---|
| 2026.04.06 | ₩236,529 | ₩237,050 | ₩225,357 | ₩230,301 | -2.63% | 214.9만 |
|---|
| 2026.04.02 | ₩242,489 | ₩243,518 | ₩235,713 | ₩236,983 | -2.27% | 133.9만 |
|---|
| 2026.04.01 | ₩244,760 | ₩248,970 | ₩242,823 | ₩245,589 | +0.34% | 139만 |
|---|
| 2026.03.31 | ₩239,816 | ₩246,792 | ₩229,005 | ₩244,988 | +2.16% | 272만 |
|---|
| 2026.03.30 | ₩248,769 | ₩254,021 | ₩247,901 | ₩250,654 | +0.76% | 80만 |
|---|
| 2026.03.27 | ₩255,317 | ₩255,317 | ₩244,560 | ₩245,669 | -3.78% | 93.5만 |
|---|
| 2026.03.26 | ₩252,564 | ₩256,948 | ₩251,709 | ₩255,317 | +1.09% | 87.9만 |
|---|
| 2026.03.25 | ₩247,099 | ₩253,072 | ₩247,099 | ₩252,805 | +2.31% | 77.5만 |
|---|
| 2026.03.24 | ₩244,052 | ₩247,005 | ₩240,979 | ₩245,803 | +0.72% | 64.4만 |
|---|
| 2026.03.23 | ₩245,188 | ₩247,219 | ₩244,547 | ₩245,402 | +0.09% | 101.2만 |
|---|
| 2026.03.20 | ₩244,720 | ₩245,469 | ₩241,166 | ₩242,489 | -0.91% | 221.4만 |
|---|
| 2026.03.19 | ₩243,451 | ₩247,821 | ₩242,783 | ₩245,094 | +0.68% | 76.9만 |
|---|
| 2026.03.18 | ₩246,057 | ₩246,311 | ₩241,179 | ₩243,624 | -0.99% | 84.6만 |
|---|
| 2026.03.17 | ₩246,858 | ₩249,250 | ₩244,814 | ₩247,607 | +0.30% | 81만 |
|---|
| 2026.03.16 | ₩244,212 | ₩246,711 | ₩243,050 | ₩244,894 | +0.28% | 99.6만 |
|---|
| 2026.03.13 | ₩248,542 | ₩251,228 | ₩242,489 | ₩242,609 | -2.39% | 109.2만 |
|---|
| 2026.03.12 | ₩251,041 | ₩252,444 | ₩246,725 | ₩247,086 | -1.58% | 85.1만 |
|---|
| 2026.03.11 | ₩250,613 | ₩257,896 | ₩250,613 | ₩254,542 | +1.57% | 86.4만 |
|---|
| 2026.03.10 | ₩250,814 | ₩254,943 | ₩249,919 | ₩251,776 | +0.38% | 68.8만 |
|---|
| 2026.03.09 | ₩245,763 | ₩251,896 | ₩244,012 | ₩251,549 | +2.35% | 65.2만 |
|---|
| 2026.03.06 | ₩248,890 | ₩248,890 | ₩242,195 | ₩247,045 | -0.74% | 77.3만 |
|---|
| 2026.03.05 | ₩251,188 | ₩255,224 | ₩248,489 | ₩251,335 | +0.06% | 89.3만 |
|---|
| 2026.03.04 | ₩247,299 | ₩254,395 | ₩244,760 | ₩253,821 | +2.64% | 95.3만 |
|---|
| 2026.03.03 | ₩247,233 | ₩249,959 | ₩242,930 | ₩245,910 | -0.54% | 105만 |
|---|
| 2026.03.02 | ₩254,195 | ₩254,903 | ₩249,518 | ₩251,295 | -1.14% | 69.2만 |
|---|
| 2026.02.27 | ₩250,573 | ₩257,188 | ₩249,384 | ₩256,333 | +2.30% | 140.2만 |
|---|
| 2026.02.26 | ₩254,302 | ₩254,890 | ₩248,422 | ₩251,255 | -1.20% | 98.8만 |
|---|
| 2026.02.25 | ₩259,553 | ₩262,894 | ₩253,754 | ₩254,876 | -1.80% | 94.3만 |
|---|
| 2026.02.24 | ₩261,959 | ₩265,554 | ₩259,821 | ₩260,756 | -0.46% | 71.6만 |
|---|
| 2026.02.23 | ₩256,333 | ₩263,322 | ₩252,711 | ₩262,373 | +2.36% | 87.9만 |
|---|
| 2026.02.20 | ₩254,943 | ₩257,375 | ₩253,834 | ₩256,614 | +0.66% | 79.9만 |
|---|
| 2026.02.19 | ₩258,591 | ₩260,582 | ₩255,304 | ₩256,680 | -0.74% | 99.3만 |
|---|
| 2026.02.18 | ₩261,010 | ₩261,491 | ₩258,057 | ₩259,420 | -0.61% | 104.9만 |
|---|
| 2026.02.17 | ₩263,870 | ₩267,652 | ₩258,404 | ₩261,411 | -0.93% | 98.7만 |
|---|
| 2026.02.13 | ₩262,280 | ₩266,596 | ₩261,277 | ₩262,614 | +0.13% | 135.3만 |
|---|
| 2026.02.12 | ₩254,101 | ₩261,919 | ₩252,564 | ₩261,251 | +2.81% | 165.7만 |
|---|
| 2026.02.11 | ₩251,696 | ₩256,573 | ₩250,159 | ₩255,504 | +1.51% | 99.7만 |
|---|
| 2026.02.10 | ₩259,340 | ₩261,545 | ₩252,217 | ₩252,551 | -2.62% | 183.6만 |
|---|
| 2026.02.09 | ₩267,037 | ₩268,600 | ₩256,413 | ₩258,992 | -3.01% | 209.6만 |
|---|
| 2026.02.06 | ₩249,905 | ₩270,485 | ₩246,685 | ₩268,841 | +7.58% | 340.5만 |
|---|
| 2026.02.05 | ₩247,045 | ₩250,867 | ₩246,604 | ₩247,700 | +0.27% | 254.3만 |
|---|
| 2026.02.04 | ₩236,863 | ₩248,876 | ₩236,662 | ₩247,821 | +4.63% | 207.6만 |
|---|
| 2026.02.03 | ₩237,584 | ₩244,106 | ₩235,446 | ₩236,208 | -0.58% | 159.4만 |
|---|
| 2026.02.02 | ₩239,602 | ₩241,553 | ₩237,304 | ₩239,322 | -0.12% | 128.9만 |
|---|
| 2026.01.30 | ₩236,649 | ₩240,725 | ₩235,139 | ₩240,391 | +1.58% | 148.8만 |
|---|
| 2026.01.29 | ₩233,696 | ₩236,796 | ₩231,865 | ₩235,433 | +0.74% | 114.7만 |
|---|
| 2026.01.28 | ₩232,025 | ₩233,936 | ₩228,310 | ₩233,629 | +0.69% | 130.5만 |
|---|
| 2026.01.27 | ₩231,210 | ₩235,379 | ₩230,154 | ₩232,680 | +0.64% | 74.8만 |
|---|
| 2026.01.26 | ₩229,406 | ₩232,934 | ₩227,963 | ₩231,344 | +0.84% | 104.9만 |
|---|
| 2026.01.23 | ₩231,411 | ₩232,386 | ₩227,228 | ₩229,299 | -0.91% | 125.1만 |
|---|
| 2026.01.22 | ₩229,553 | ₩234,244 | ₩229,379 | ₩232,252 | +1.18% | 99.6만 |
|---|
| 2026.01.21 | ₩220,907 | ₩231,010 | ₩220,907 | ₩230,676 | +4.42% | 144.7만 |
|---|
| 2026.01.20 | ₩215,829 | ₩221,308 | ₩214,292 | ₩221,001 | +2.40% | 188만 |
|---|
| 2026.01.16 | ₩225,664 | ₩226,292 | ₩218,809 | ₩219,718 | -2.64% | 181.6만 |
|---|
| 2026.01.15 | ₩225,878 | ₩226,894 | ₩222,885 | ₩225,263 | -0.27% | 156.3만 |
|---|
| 2026.01.14 | ₩237,504 | ₩238,413 | ₩221,268 | ₩226,252 | -4.74% | 363.6만 |
|---|
| 2026.01.13 | ₩247,780 | ₩248,983 | ₩236,595 | ₩238,266 | -3.84% | 159.7만 |
|---|
| 2026.01.12 | ₩251,228 | ₩251,228 | ₩244,186 | ₩248,061 | -1.26% | 128만 |
|---|
| 2026.01.09 | ₩249,544 | ₩254,168 | ₩249,210 | ₩250,720 | +0.47% | 141.7만 |
|---|
| 2026.01.08 | ₩249,919 | ₩250,921 | ₩245,215 | ₩248,556 | -0.55% | 162.3만 |
|---|
| 2026.01.07 | ₩242,809 | ₩249,972 | ₩242,809 | ₩249,772 | +2.87% | 212.2만 |
|---|
| 2026.01.06 | ₩233,776 | ₩244,506 | ₩232,921 | ₩244,025 | +4.38% | 211.6만 |
|---|
| 2026.01.05 | ₩234,832 | ₩241,286 | ₩229,326 | ₩233,362 | -0.63% | 166.4만 |
|---|
| 2026.01.02 | ₩234,350 | ₩238,186 | ₩232,894 | ₩237,624 | +1.40% | 109.6만 |
|---|
| 2025.12.31 | ₩234,872 | ₩236,783 | ₩233,883 | ₩235,179 | +0.13% | 89만 |
|---|
| 2025.12.30 | ₩235,593 | ₩236,515 | ₩234,818 | ₩235,727 | +0.06% | 61만 |
|---|
| 2025.12.29 | ₩236,529 | ₩238,480 | ₩235,607 | ₩236,301 | -0.10% | 92.8만 |
|---|
| 2025.12.26 | ₩234,257 | ₩236,783 | ₩233,856 | ₩236,636 | +1.02% | 68.7만 |
|---|
| 2025.12.24 | ₩234,832 | ₩236,769 | ₩234,350 | ₩235,633 | +0.34% | 43.5만 |
|---|
| 2025.12.23 | ₩232,867 | ₩234,631 | ₩231,290 | ₩233,615 | +0.32% | 128.2만 |
|---|
| 2025.12.22 | ₩233,562 | ₩236,916 | ₩231,050 | ₩233,455 | -0.05% | 191만 |
|---|
| 2025.12.19 | ₩228,938 | ₩235,754 | ₩227,174 | ₩233,589 | +2.03% | 1499.5만 |
|---|
| 2025.12.18 | ₩229,299 | ₩231,183 | ₩225,250 | ₩227,054 | -0.98% | 276.1만 |
|---|
| 2025.12.17 | ₩229,085 | ₩232,293 | ₩226,573 | ₩229,981 | +0.39% | 278.4만 |
|---|
| 2025.12.16 | ₩233,201 | ₩233,201 | ₩226,533 | ₩229,179 | -1.72% | 240.8만 |
|---|
| 2025.12.15 | ₩232,079 | ₩235,112 | ₩227,776 | ₩234,845 | +1.19% | 229.2만 |
|---|
| 2025.12.12 | ₩231,838 | ₩233,963 | ₩228,872 | ₩232,653 | +0.35% | 178.2만 |
|---|
| 2025.12.11 | ₩237,157 | ₩241,593 | ₩229,847 | ₩230,515 | -2.80% | 272.1만 |
|---|
| 2025.12.10 | ₩231,584 | ₩238,092 | ₩226,159 | ₩237,264 | +2.45% | 214.8만 |
|---|
| 2025.12.09 | ₩240,417 | ₩243,197 | ₩234,377 | ₩234,979 | -2.26% | 150.7만 |
|---|
| 2025.12.08 | ₩242,275 | ₩243,371 | ₩239,482 | ₩241,126 | -0.47% | 147.4만 |
|---|
| 2025.12.05 | ₩243,157 | ₩244,747 | ₩242,008 | ₩242,275 | -0.36% | 121만 |
|---|
| 2025.12.04 | ₩243,023 | ₩244,132 | ₩239,562 | ₩243,184 | +0.07% | 124.6만 |
|---|
| 2025.12.03 | ₩240,765 | ₩244,466 | ₩237,932 | ₩241,540 | +0.32% | 184.5만 |
|---|
| 2025.12.02 | ₩236,956 | ₩241,273 | ₩233,228 | ₩240,778 | +1.61% | 186.6만 |
|---|
| 2025.12.01 | ₩240,738 | ₩242,916 | ₩235,032 | ₩237,571 | -1.32% | 194.7만 |
|---|
| 2025.11.28 | ₩243,304 | ₩244,199 | ₩241,460 | ₩243,331 | +0.01% | 56.6만 |
|---|
| 2025.11.26 | ₩243,157 | ₩245,789 | ₩241,553 | ₩243,130 | -0.01% | 148.3만 |
|---|
| 2025.11.25 | ₩236,622 | ₩244,506 | ₩235,313 | ₩243,157 | +2.76% | 234.5만 |
|---|
| 2025.11.24 | ₩237,397 | ₩247,446 | ₩234,618 | ₩236,288 | -0.47% | 416.4만 |
|---|
| 2025.11.21 | ₩225,223 | ₩235,219 | ₩223,727 | ₩234,257 | +4.01% | 226.8만 |
|---|
| 2025.11.20 | ₩224,702 | ₩228,390 | ₩221,495 | ₩224,742 | +0.02% | 191.5만 |
|---|
| 2025.11.19 | ₩225,611 | ₩225,704 | ₩221,548 | ₩224,408 | -0.53% | 176.6만 |
|---|
| 2025.11.18 | ₩219,691 | ₩228,217 | ₩217,820 | ₩225,611 | +2.69% | 225.7만 |
|---|
| 2025.11.17 | ₩223,165 | ₩224,462 | ₩218,488 | ₩220,065 | -1.39% | 224.5만 |
|---|
| 2025.11.14 | ₩220,119 | ₩225,838 | ₩217,820 | ₩223,900 | +1.72% | 262만 |
|---|
| 2025.11.13 | ₩215,909 | ₩224,328 | ₩215,415 | ₩220,132 | +1.96% | 299.3만 |
|---|
| 2025.11.12 | ₩213,811 | ₩217,232 | ₩211,205 | ₩215,789 | +0.92% | 166만 |
|---|
| 2025.11.11 | ₩209,482 | ₩213,744 | ₩206,061 | ₩213,223 | +1.79% | 150.5만 |
|---|
| 2025.11.10 | ₩207,677 | ₩209,201 | ₩205,486 | ₩208,813 | +0.55% | 125.9만 |
|---|
| 2025.11.07 | ₩209,401 | ₩209,401 | ₩202,893 | ₩207,811 | -0.76% | 155.2만 |
|---|
| 2025.11.06 | ₩208,145 | ₩210,871 | ₩205,473 | ₩209,455 | +0.63% | 184.9만 |
|---|
| 2025.11.05 | ₩199,994 | ₩205,366 | ₩198,457 | ₩205,032 | +2.52% | 180.6만 |
|---|
| 2025.11.04 | ₩201,637 | ₩204,323 | ₩199,179 | ₩199,553 | -1.03% | 202.9만 |
|---|
| 2025.11.03 | ₩205,259 | ₩207,571 | ₩199,954 | ₩202,372 | -1.41% | 219.7만 |
|---|
| 2025.10.31 | ₩197,762 | ₩207,370 | ₩195,798 | ₩206,154 | +4.24% | 223.5만 |
|---|
| 2025.10.30 | ₩187,218 | ₩206,381 | ₩184,412 | ₩199,927 | +6.79% | 274.5만 |
|---|
| 2025.10.29 | ₩198,871 | ₩200,328 | ₩197,161 | ₩197,588 | -0.65% | 245.1만 |
|---|
| 2025.10.28 | ₩200,461 | ₩200,849 | ₩198,270 | ₩199,285 | -0.59% | 166.3만 |
|---|
| 2025.10.27 | ₩200,542 | ₩201,677 | ₩197,909 | ₩201,023 | +0.24% | 121.4만 |
|---|
| 2025.10.24 | ₩201,905 | ₩203,014 | ₩199,085 | ₩200,301 | -0.79% | 133.8만 |
|---|
| 2025.10.23 | ₩199,098 | ₩200,836 | ₩197,201 | ₩200,555 | +0.73% | 124.6만 |
|---|
| 2025.10.22 | ₩196,933 | ₩199,272 | ₩195,437 | ₩197,401 | +0.24% | 140.3만 |
|---|
| 2025.10.21 | ₩195,223 | ₩197,628 | ₩192,818 | ₩195,397 | +0.09% | 89.5만 |
|---|
| 2025.10.20 | ₩191,508 | ₩197,067 | ₩190,305 | ₩195,945 | +2.32% | 131.6만 |
|---|
| 2025.10.17 | ₩189,891 | ₩192,858 | ₩189,316 | ₩191,094 | +0.63% | 101만 |
|---|
| 2025.10.16 | ₩192,497 | ₩197,080 | ₩189,357 | ₩190,105 | -1.24% | 146.9만 |
|---|
| 2025.10.15 | ₩193,419 | ₩194,020 | ₩190,145 | ₩191,976 | -0.75% | 133.7만 |
|---|
| 2025.10.14 | ₩192,550 | ₩196,279 | ₩190,025 | ₩194,181 | +0.85% | 128.3만 |
|---|
| 2025.10.13 | ₩195,731 | ₩197,187 | ₩193,299 | ₩193,352 | -1.22% | 112.4만 |
|---|
| 2025.10.10 | ₩200,448 | ₩200,715 | ₩193,419 | ₩195,864 | -2.29% | 172.5만 |
|---|