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 | ₩295,119 | ₩303,921 | ₩293,260 | ₩301,928 | +2.31% | 81.5만 |
| 2026.10.08 | ₩294,490 | ₩298,423 | ₩288,578 | ₩292,189 | -0.78% | 133.9만 |
| 2026.10.07 | ₩298,209 | ₩304,991 | ₩296,162 | ₩297,166 | -0.35% | 129.8만 |
| 2026.10.06 | ₩300,349 | ₩302,276 | ₩291,614 | ₩298,155 | -0.73% | 100.8만 |
| 2026.10.05 | ₩294,156 | ₩299,440 | ₩291,909 | ₩299,092 | +1.68% | 95.1만 |
| 2026.10.02 | ₩298,276 | ₩299,747 | ₩294,035 | ₩294,129 | -1.39% | 78만 |
| 2026.10.01 | ₩301,647 | ₩305,406 | ₩297,634 | ₩298,062 | -1.19% | 175.5만 |
| 2026.09.30 | ₩303,961 | ₩306,810 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩302,155 |
| -0.59% |
| 155.3만 |
| 2026.09.29 | ₩303,680 | ₩306,877 | ₩300,242 | ₩303,747 | +0.02% | 116.1만 |
|---|
| 2026.09.28 | ₩302,142 | ₩308,322 | ₩301,660 | ₩305,914 | +1.25% | 133.2만 |
|---|
| 2026.09.25 | ₩305,352 | ₩306,222 | ₩299,319 | ₩304,456 | -0.29% | 95.8만 |
|---|
| 2026.09.24 | ₩303,386 | ₩305,954 | ₩300,055 | ₩302,797 | -0.19% | 103.5만 |
|---|
| 2026.09.23 | ₩303,573 | ₩306,583 | ₩297,447 | ₩304,362 | +0.26% | 149.4만 |
|---|
| 2026.09.22 | ₩293,246 | ₩302,891 | ₩292,952 | ₩301,460 | +2.80% | 111.2만 |
|---|
| 2026.09.21 | ₩289,126 | ₩296,858 | ₩287,053 | ₩293,046 | +1.36% | 92.9만 |
|---|
| 2026.09.18 | ₩293,019 | ₩294,517 | ₩287,949 | ₩288,270 | -1.62% | 263.5만 |
|---|
| 2026.09.17 | ₩291,186 | ₩293,500 | ₩288,043 | ₩293,019 | +0.63% | 83.7만 |
|---|
| 2026.09.16 | ₩289,487 | ₩292,002 | ₩287,347 | ₩288,952 | -0.18% | 60.7만 |
|---|
| 2026.09.15 | ₩289,889 | ₩289,889 | ₩285,648 | ₩289,166 | -0.25% | 75.6만 |
|---|
| 2026.09.14 | ₩295,627 | ₩297,299 | ₩288,350 | ₩290,758 | -1.65% | 63만 |
|---|
| 2026.09.11 | ₩289,942 | ₩293,969 | ₩287,213 | ₩290,477 | +0.18% | 107.6만 |
|---|
| 2026.09.10 | ₩280,806 | ₩289,875 | ₩279,481 | ₩288,176 | +2.62% | 93.7만 |
|---|
| 2026.09.09 | ₩281,582 | ₩285,568 | ₩279,575 | ₩281,889 | +0.11% | 69.5만 |
|---|
| 2026.09.08 | ₩288,203 | ₩290,651 | ₩281,635 | ₩284,257 | -1.37% | 61.8만 |
|---|
| 2026.09.04 | ₩295,828 | ₩299,400 | ₩294,049 | ₩295,400 | -0.14% | 46.5만 |
|---|
| 2026.09.03 | ₩301,567 | ₩302,048 | ₩295,935 | ₩300,323 | -0.41% | 55.1만 |
|---|
| 2026.09.02 | ₩291,882 | ₩301,767 | ₩290,236 | ₩297,861 | +2.05% | 126.8만 |
|---|
| 2026.09.01 | ₩291,761 | ₩293,353 | ₩285,728 | ₩288,992 | -0.95% | 78.6만 |
|---|
| 2026.08.31 | ₩289,568 | ₩292,805 | ₩285,702 | ₩289,808 | +0.08% | 83.1만 |
|---|
| 2026.08.28 | ₩295,855 | ₩296,965 | ₩289,982 | ₩292,283 | -1.21% | 51.7만 |
|---|
| 2026.08.27 | ₩293,474 | ₩297,112 | ₩290,986 | ₩296,296 | +0.96% | 49.7만 |
|---|
| 2026.08.26 | ₩293,407 | ₩296,965 | ₩292,537 | ₩295,721 | +0.79% | 64.7만 |
|---|
| 2026.08.25 | ₩292,858 | ₩298,102 | ₩291,614 | ₩295,320 | +0.84% | 49.5만 |
|---|
| 2026.08.24 | ₩289,474 | ₩292,283 | ₩286,210 | ₩291,775 | +0.79% | 65만 |
|---|
| 2026.08.21 | ₩291,293 | ₩293,112 | ₩287,601 | ₩289,982 | -0.45% | 72.2만 |
|---|
| 2026.08.20 | ₩291,587 | ₩296,015 | ₩286,478 | ₩286,732 | -1.67% | 80.9만 |
|---|
| 2026.08.19 | ₩288,043 | ₩297,166 | ₩287,708 | ₩296,376 | +2.89% | 88.7만 |
|---|
| 2026.08.18 | ₩282,250 | ₩286,357 | ₩280,926 | ₩284,324 | +0.73% | 69.4만 |
|---|
| 2026.08.17 | ₩278,719 | ₩281,568 | ₩277,729 | ₩279,776 | +0.38% | 61.7만 |
|---|
| 2026.08.14 | ₩280,926 | ₩281,970 | ₩278,532 | ₩280,685 | -0.09% | 55.4만 |
|---|
| 2026.08.13 | ₩284,899 | ₩288,417 | ₩279,294 | ₩281,782 | -1.09% | 86만 |
|---|
| 2026.08.12 | ₩272,245 | ₩279,869 | ₩268,874 | ₩279,401 | +2.63% | 78.9만 |
|---|
| 2026.08.11 | ₩276,405 | ₩277,662 | ₩272,258 | ₩272,740 | -1.33% | 93.7만 |
|---|
| 2026.08.10 | ₩276,498 | ₩280,940 | ₩275,950 | ₩277,074 | +0.21% | 70.6만 |
|---|
| 2026.08.07 | ₩277,408 | ₩278,652 | ₩273,101 | ₩278,157 | +0.27% | 84.1만 |
|---|
| 2026.08.06 | ₩279,241 | ₩279,615 | ₩270,251 | ₩275,937 | -1.18% | 89.3만 |
|---|
| 2026.08.05 | ₩281,715 | ₩283,829 | ₩275,295 | ₩276,405 | -1.89% | 87.4만 |
|---|
| 2026.08.04 | ₩268,820 | ₩280,565 | ₩267,442 | ₩278,839 | +3.73% | 120.5만 |
|---|
| 2026.08.03 | ₩272,004 | ₩272,686 | ₩266,974 | ₩269,971 | -0.75% | 94.1만 |
|---|
| 2026.07.31 | ₩277,582 | ₩278,304 | ₩270,974 | ₩271,482 | -2.20% | 106.2만 |
|---|
| 2026.07.30 | ₩273,395 | ₩281,167 | ₩271,669 | ₩278,144 | +1.74% | 89.3만 |
|---|
| 2026.07.29 | ₩281,582 | ₩292,403 | ₩275,923 | ₩279,883 | -0.60% | 240만 |
|---|
| 2026.07.28 | ₩268,887 | ₩277,863 | ₩266,733 | ₩275,040 | +2.29% | 183.2만 |
|---|
| 2026.07.27 | ₩271,215 | ₩273,515 | ₩267,309 | ₩267,723 | -1.29% | 76.3만 |
|---|
| 2026.07.24 | ₩270,532 | ₩271,950 | ₩267,589 | ₩270,466 | -0.02% | 59.6만 |
|---|
| 2026.07.23 | ₩263,576 | ₩272,352 | ₩263,416 | ₩268,365 | +1.82% | 103.2만 |
|---|
| 2026.07.22 | ₩272,485 | ₩273,301 | ₩264,058 | ₩264,513 | -2.93% | 84.1만 |
|---|
| 2026.07.21 | ₩266,827 | ₩272,485 | ₩265,650 | ₩271,763 | +1.85% | 65.3만 |
|---|
| 2026.07.20 | ₩272,994 | ₩275,094 | ₩267,028 | ₩267,469 | -2.02% | 96.3만 |
|---|
| 2026.07.17 | ₩279,040 | ₩288,658 | ₩272,084 | ₩275,549 | -1.25% | 115.1만 |
|---|
| 2026.07.16 | ₩265,208 | ₩280,431 | ₩260,406 | ₩279,468 | +5.38% | 187.3만 |
|---|
| 2026.07.15 | ₩255,778 | ₩265,636 | ₩248,849 | ₩263,844 | +3.15% | 206.7만 |
|---|
| 2026.07.14 | ₩267,991 | ₩270,211 | ₩253,357 | ₩256,768 | -4.19% | 390.2만 |
|---|
| 2026.07.13 | ₩266,640 | ₩282,077 | ₩264,513 | ₩279,615 | +4.87% | 226만 |
|---|
| 2026.07.10 | ₩264,366 | ₩267,509 | ₩260,005 | ₩266,399 | +0.77% | 113.3만 |
|---|
| 2026.07.09 | ₩266,091 | ₩268,887 | ₩262,185 | ₩266,078 | -0.01% | 165.7만 |
|---|
| 2026.07.08 | ₩274,037 | ₩276,565 | ₩266,105 | ₩268,018 | -2.20% | 194.8만 |
|---|
| 2026.07.07 | ₩283,401 | ₩283,588 | ₩275,094 | ₩275,161 | -2.91% | 115.7만 |
|---|
| 2026.07.06 | ₩288,872 | ₩288,872 | ₩278,599 | ₩278,853 | -3.47% | 121.8만 |
|---|
| 2026.07.02 | ₩284,578 | ₩292,979 | ₩281,916 | ₩289,099 | +1.59% | 115.5만 |
|---|
| 2026.07.01 | ₩287,936 | ₩288,685 | ₩280,471 | ₩280,565 | -2.56% | 113.9만 |
|---|
| 2026.06.30 | ₩291,614 | ₩291,614 | ₩284,364 | ₩289,019 | -0.89% | 109.1만 |
|---|
| 2026.06.29 | ₩288,591 | ₩293,915 | ₩286,371 | ₩289,782 | +0.41% | 128만 |
|---|
| 2026.06.26 | ₩270,920 | ₩291,694 | ₩270,599 | ₩288,979 | +6.67% | 237.4만 |
|---|
| 2026.06.25 | ₩269,716 | ₩276,458 | ₩267,804 | ₩270,158 | +0.16% | 132.9만 |
|---|
| 2026.06.24 | ₩266,653 | ₩270,292 | ₩265,744 | ₩266,988 | +0.13% | 134.9만 |
|---|
| 2026.06.23 | ₩266,038 | ₩269,168 | ₩263,536 | ₩263,777 | -0.85% | 105.4만 |
|---|
| 2026.06.22 | ₩266,840 | ₩268,847 | ₩260,500 | ₩267,148 | +0.12% | 167.5만 |
|---|
| 2026.06.18 | ₩267,830 | ₩268,860 | ₩258,440 | ₩262,961 | -1.82% | 173만 |
|---|
| 2026.06.17 | ₩261,035 | ₩269,877 | ₩259,563 | ₩265,757 | +1.81% | 100.9만 |
|---|
| 2026.06.16 | ₩267,121 | ₩267,884 | ₩259,563 | ₩261,664 | -2.04% | 111.1만 |
|---|
| 2026.06.15 | ₩265,356 | ₩266,693 | ₩262,038 | ₩265,717 | +0.14% | 88.4만 |
|---|
| 2026.06.12 | ₩268,298 | ₩272,151 | ₩266,279 | ₩267,603 | -0.26% | 83.7만 |
|---|
| 2026.06.11 | ₩261,503 | ₩269,114 | ₩259,831 | ₩267,483 | +2.29% | 91.5만 |
|---|
| 2026.06.10 | ₩267,817 | ₩270,131 | ₩259,644 | ₩259,831 | -2.98% | 107.1만 |
|---|
| 2026.06.09 | ₩261,530 | ₩267,041 | ₩258,774 | ₩266,332 | +1.84% | 93.4만 |
|---|
| 2026.06.08 | ₩263,857 | ₩265,797 | ₩257,075 | ₩257,664 | -2.35% | 116.2만 |
|---|
| 2026.06.05 | ₩262,787 | ₩268,419 | ₩261,035 | ₩261,302 | -0.57% | 88만 |
|---|
| 2026.06.04 | ₩264,861 | ₩267,402 | ₩262,653 | ₩262,787 | -0.78% | 71.9만 |
|---|
| 2026.06.03 | ₩251,069 | ₩262,867 | ₩250,788 | ₩262,132 | +4.41% | 89.2만 |
|---|
| 2026.06.02 | ₩254,280 | ₩254,935 | ₩247,337 | ₩252,594 | -0.66% | 109.8만 |
|---|
| 2026.06.01 | ₩260,179 | ₩261,222 | ₩256,393 | ₩257,142 | -1.17% | 84.2만 |
|---|
| 2026.05.29 | ₩261,583 | ₩265,476 | ₩260,995 | ₩262,185 | +0.23% | 190.5만 |
|---|
| 2026.05.28 | ₩263,483 | ₩264,861 | ₩260,179 | ₩262,707 | -0.29% | 55.6만 |
|---|
| 2026.05.27 | ₩259,657 | ₩267,268 | ₩259,657 | ₩263,483 | +1.47% | 89.3만 |
|---|
| 2026.05.26 | ₩259,911 | ₩261,516 | ₩257,196 | ₩258,279 | -0.63% | 93만 |
|---|
| 2026.05.22 | ₩254,868 | ₩260,513 | ₩254,173 | ₩259,189 | +1.70% | 89.3만 |
|---|
| 2026.05.21 | ₩250,681 | ₩254,520 | ₩248,608 | ₩253,450 | +1.10% | 147.5만 |
|---|
| 2026.05.20 | ₩256,045 | ₩258,681 | ₩249,303 | ₩251,216 | -1.89% | 92만 |
|---|
| 2026.05.19 | ₩256,460 | ₩258,212 | ₩252,340 | ₩254,908 | -0.61% | 105.4만 |
|---|
| 2026.05.18 | ₩255,831 | ₩258,667 | ₩253,076 | ₩256,714 | +0.35% | 105.1만 |
|---|
| 2026.05.15 | ₩256,607 | ₩260,727 | ₩255,042 | ₩258,105 | +0.58% | 125.2만 |
|---|
| 2026.05.14 | ₩267,870 | ₩274,224 | ₩253,477 | ₩255,992 | -4.43% | 281.3만 |
|---|
| 2026.05.13 | ₩266,640 | ₩275,522 | ₩266,011 | ₩273,596 | +2.61% | 127.2만 |
|---|
| 2026.05.12 | ₩265,489 | ₩270,746 | ₩262,814 | ₩266,680 | +0.45% | 114.5만 |
|---|
| 2026.05.11 | ₩260,527 | ₩267,951 | ₩260,513 | ₩264,794 | +1.64% | 177.2만 |
|---|
| 2026.05.08 | ₩253,731 | ₩261,115 | ₩253,490 | ₩258,774 | +1.99% | 93.2만 |
|---|
| 2026.05.07 | ₩254,614 | ₩256,968 | ₩252,634 | ₩256,005 | +0.55% | 73.6만 |
|---|
| 2026.05.06 | ₩252,995 | ₩255,724 | ₩251,885 | ₩255,069 | +0.82% | 74.1만 |
|---|
| 2026.05.05 | ₩250,654 | ₩253,745 | ₩248,808 | ₩252,995 | +0.93% | 58.6만 |
|---|
| 2026.05.04 | ₩249,183 | ₩250,828 | ₩248,059 | ₩250,427 | +0.50% | 62.7만 |
|---|
| 2026.05.01 | ₩253,196 | ₩254,922 | ₩248,996 | ₩250,226 | -1.17% | 69.7만 |
|---|
| 2026.04.30 | ₩259,537 | ₩262,159 | ₩250,360 | ₩253,196 | -2.44% | 155.1만 |
|---|
| 2026.04.29 | ₩244,956 | ₩262,038 | ₩241,023 | ₩260,018 | +6.15% | 245.3만 |
|---|
| 2026.04.28 | ₩244,060 | ₩246,682 | ₩243,311 | ₩245,304 | +0.51% | 123.6만 |
|---|
| 2026.04.27 | ₩245,009 | ₩249,009 | ₩239,645 | ₩241,679 | -1.36% | 110.1만 |
|---|
| 2026.04.24 | ₩249,678 | ₩249,678 | ₩245,023 | ₩246,641 | -1.22% | 72.3만 |
|---|
| 2026.04.23 | ₩253,437 | ₩254,587 | ₩250,160 | ₩251,323 | -0.83% | 81.6만 |
|---|
| 2026.04.22 | ₩253,236 | ₩257,838 | ₩252,380 | ₩254,253 | +0.40% | 132.8만 |
|---|
| 2026.04.21 | ₩246,829 | ₩251,136 | ₩243,123 | ₩248,742 | +0.77% | 106.3만 |
|---|
| 2026.04.20 | ₩240,167 | ₩246,481 | ₩239,070 | ₩245,250 | +2.12% | 148.4만 |
|---|
| 2026.04.17 | ₩235,820 | ₩238,655 | ₩235,017 | ₩237,238 | +0.60% | 124만 |
|---|
| 2026.04.16 | ₩239,204 | ₩240,769 | ₩233,893 | ₩235,458 | -1.57% | 95.4만 |
|---|
| 2026.04.15 | ₩239,926 | ₩241,946 | ₩237,706 | ₩241,505 | +0.66% | 116.9만 |
|---|
| 2026.04.14 | ₩237,719 | ₩243,150 | ₩237,371 | ₩239,391 | +0.70% | 155.1만 |
|---|
| 2026.04.13 | ₩230,910 | ₩236,488 | ₩229,038 | ₩235,927 | +2.17% | 141.5만 |
|---|
| 2026.04.10 | ₩238,067 | ₩238,067 | ₩230,509 | ₩231,379 | -2.81% | 150.2만 |
|---|
| 2026.04.09 | ₩237,853 | ₩240,863 | ₩234,054 | ₩236,917 | -0.39% | 126.7만 |
|---|
| 2026.04.08 | ₩238,428 | ₩241,103 | ₩235,900 | ₩240,649 | +0.93% | 129만 |
|---|
| 2026.04.07 | ₩230,348 | ₩234,950 | ₩227,981 | ₩234,910 | +1.98% | 151.6만 |
|---|
| 2026.04.06 | ₩236,769 | ₩237,291 | ₩225,586 | ₩230,536 | -2.63% | 214.9만 |
|---|
| 2026.04.02 | ₩242,735 | ₩243,765 | ₩235,953 | ₩237,224 | -2.27% | 133.9만 |
|---|
| 2026.04.01 | ₩245,009 | ₩249,223 | ₩243,070 | ₩245,839 | +0.34% | 139만 |
|---|
| 2026.03.31 | ₩240,060 | ₩247,043 | ₩229,238 | ₩245,237 | +2.16% | 272만 |
|---|
| 2026.03.30 | ₩249,023 | ₩254,280 | ₩248,153 | ₩250,909 | +0.76% | 80만 |
|---|
| 2026.03.27 | ₩255,577 | ₩255,577 | ₩244,809 | ₩245,919 | -3.78% | 93.5만 |
|---|
| 2026.03.26 | ₩252,822 | ₩257,209 | ₩251,965 | ₩255,577 | +1.09% | 87.9만 |
|---|
| 2026.03.25 | ₩247,350 | ₩253,330 | ₩247,350 | ₩253,062 | +2.31% | 77.5만 |
|---|
| 2026.03.24 | ₩244,301 | ₩247,257 | ₩241,224 | ₩246,053 | +0.72% | 64.4만 |
|---|
| 2026.03.23 | ₩245,438 | ₩247,471 | ₩244,795 | ₩245,652 | +0.09% | 101.2만 |
|---|
| 2026.03.20 | ₩244,969 | ₩245,718 | ₩241,411 | ₩242,735 | -0.91% | 221.4만 |
|---|
| 2026.03.19 | ₩243,699 | ₩248,073 | ₩243,030 | ₩245,344 | +0.68% | 76.9만 |
|---|
| 2026.03.18 | ₩246,307 | ₩246,561 | ₩241,424 | ₩243,872 | -0.99% | 84.6만 |
|---|
| 2026.03.17 | ₩247,110 | ₩249,504 | ₩245,063 | ₩247,859 | +0.30% | 81만 |
|---|
| 2026.03.16 | ₩244,461 | ₩246,962 | ₩243,297 | ₩245,143 | +0.28% | 99.6만 |
|---|
| 2026.03.13 | ₩248,795 | ₩251,484 | ₩242,735 | ₩242,856 | -2.39% | 109.2만 |
|---|
| 2026.03.12 | ₩251,297 | ₩252,701 | ₩246,976 | ₩247,337 | -1.58% | 85.1만 |
|---|
| 2026.03.11 | ₩250,868 | ₩258,159 | ₩250,868 | ₩254,801 | +1.57% | 86.4만 |
|---|
| 2026.03.10 | ₩251,069 | ₩255,203 | ₩250,173 | ₩252,032 | +0.38% | 68.8만 |
|---|
| 2026.03.09 | ₩246,013 | ₩252,153 | ₩244,260 | ₩251,805 | +2.35% | 65.2만 |
|---|
| 2026.03.06 | ₩249,143 | ₩249,143 | ₩242,441 | ₩247,297 | -0.74% | 77.3만 |
|---|
| 2026.03.05 | ₩251,444 | ₩255,484 | ₩248,742 | ₩251,591 | +0.06% | 89.3만 |
|---|
| 2026.03.04 | ₩247,551 | ₩254,654 | ₩245,009 | ₩254,079 | +2.64% | 95.3만 |
|---|
| 2026.03.03 | ₩247,484 | ₩250,213 | ₩243,177 | ₩246,160 | -0.54% | 105만 |
|---|
| 2026.03.02 | ₩254,453 | ₩255,162 | ₩249,772 | ₩251,551 | -1.14% | 69.2만 |
|---|
| 2026.02.27 | ₩250,828 | ₩257,450 | ₩249,638 | ₩256,594 | +2.30% | 140.2만 |
|---|
| 2026.02.26 | ₩254,561 | ₩255,149 | ₩248,675 | ₩251,511 | -1.20% | 98.8만 |
|---|
| 2026.02.25 | ₩259,818 | ₩263,162 | ₩254,012 | ₩255,136 | -1.80% | 94.3만 |
|---|
| 2026.02.24 | ₩262,225 | ₩265,824 | ₩260,085 | ₩261,022 | -0.46% | 71.6만 |
|---|
| 2026.02.23 | ₩256,594 | ₩263,590 | ₩252,969 | ₩262,640 | +2.36% | 87.9만 |
|---|
| 2026.02.20 | ₩255,203 | ₩257,637 | ₩254,092 | ₩256,875 | +0.66% | 79.9만 |
|---|
| 2026.02.19 | ₩258,854 | ₩260,848 | ₩255,564 | ₩256,942 | -0.74% | 99.3만 |
|---|
| 2026.02.18 | ₩261,276 | ₩261,757 | ₩258,319 | ₩259,684 | -0.61% | 104.9만 |
|---|
| 2026.02.17 | ₩264,138 | ₩267,924 | ₩258,667 | ₩261,677 | -0.93% | 98.7만 |
|---|
| 2026.02.13 | ₩262,546 | ₩266,867 | ₩261,543 | ₩262,881 | +0.13% | 135.3만 |
|---|
| 2026.02.12 | ₩254,360 | ₩262,185 | ₩252,822 | ₩261,516 | +2.81% | 165.7만 |
|---|
| 2026.02.11 | ₩251,952 | ₩256,835 | ₩250,414 | ₩255,764 | +1.51% | 99.7만 |
|---|
| 2026.02.10 | ₩259,604 | ₩261,811 | ₩252,474 | ₩252,808 | -2.62% | 183.6만 |
|---|
| 2026.02.09 | ₩267,309 | ₩268,874 | ₩256,674 | ₩259,256 | -3.01% | 209.6만 |
|---|
| 2026.02.06 | ₩250,160 | ₩270,760 | ₩246,936 | ₩269,114 | +7.58% | 340.5만 |
|---|
| 2026.02.05 | ₩247,297 | ₩251,123 | ₩246,855 | ₩247,952 | +0.27% | 254.3만 |
|---|
| 2026.02.04 | ₩237,104 | ₩249,130 | ₩236,903 | ₩248,073 | +4.63% | 207.6만 |
|---|
| 2026.02.03 | ₩237,826 | ₩244,354 | ₩235,686 | ₩236,448 | -0.58% | 159.4만 |
|---|
| 2026.02.02 | ₩239,846 | ₩241,799 | ₩237,545 | ₩239,565 | -0.12% | 128.9만 |
|---|
| 2026.01.30 | ₩236,890 | ₩240,970 | ₩235,378 | ₩240,635 | +1.58% | 148.8만 |
|---|
| 2026.01.29 | ₩233,933 | ₩237,037 | ₩232,101 | ₩235,672 | +0.74% | 114.7만 |
|---|
| 2026.01.28 | ₩232,261 | ₩234,174 | ₩228,543 | ₩233,867 | +0.69% | 130.5만 |
|---|
| 2026.01.27 | ₩231,445 | ₩235,619 | ₩230,389 | ₩232,917 | +0.64% | 74.8만 |
|---|
| 2026.01.26 | ₩229,640 | ₩233,171 | ₩228,195 | ₩231,579 | +0.84% | 104.9만 |
|---|
| 2026.01.23 | ₩231,646 | ₩232,623 | ₩227,459 | ₩229,533 | -0.91% | 125.1만 |
|---|
| 2026.01.22 | ₩229,787 | ₩234,482 | ₩229,613 | ₩232,489 | +1.18% | 99.6만 |
|---|
| 2026.01.21 | ₩221,132 | ₩231,245 | ₩221,132 | ₩230,910 | +4.42% | 144.7만 |
|---|
| 2026.01.20 | ₩216,049 | ₩221,533 | ₩214,510 | ₩221,226 | +2.40% | 188만 |
|---|
| 2026.01.16 | ₩225,894 | ₩226,523 | ₩219,032 | ₩219,941 | -2.64% | 181.6만 |
|---|
| 2026.01.15 | ₩226,108 | ₩227,125 | ₩223,112 | ₩225,493 | -0.27% | 156.3만 |
|---|
| 2026.01.14 | ₩237,746 | ₩238,655 | ₩221,493 | ₩226,483 | -4.74% | 363.6만 |
|---|
| 2026.01.13 | ₩248,033 | ₩249,237 | ₩236,836 | ₩238,508 | -3.84% | 159.7만 |
|---|
| 2026.01.12 | ₩251,484 | ₩251,484 | ₩244,434 | ₩248,314 | -1.26% | 128만 |
|---|
| 2026.01.09 | ₩249,798 | ₩254,427 | ₩249,464 | ₩250,976 | +0.47% | 141.7만 |
|---|
| 2026.01.08 | ₩250,173 | ₩251,176 | ₩245,464 | ₩248,808 | -0.55% | 162.3만 |
|---|
| 2026.01.07 | ₩243,056 | ₩250,226 | ₩243,056 | ₩250,026 | +2.87% | 212.2만 |
|---|
| 2026.01.06 | ₩234,014 | ₩244,755 | ₩233,158 | ₩244,274 | +4.38% | 211.6만 |
|---|
| 2026.01.05 | ₩235,071 | ₩241,531 | ₩229,559 | ₩233,599 | -0.63% | 166.4만 |
|---|
| 2026.01.02 | ₩234,589 | ₩238,428 | ₩233,131 | ₩237,866 | +1.40% | 109.6만 |
|---|
| 2025.12.31 | ₩235,111 | ₩237,024 | ₩234,121 | ₩235,418 | +0.13% | 89만 |
|---|
| 2025.12.30 | ₩235,833 | ₩236,756 | ₩235,057 | ₩235,967 | +0.06% | 61만 |
|---|
| 2025.12.29 | ₩236,769 | ₩238,722 | ₩235,846 | ₩236,542 | -0.10% | 92.8만 |
|---|
| 2025.12.26 | ₩234,495 | ₩237,024 | ₩234,094 | ₩236,876 | +1.02% | 68.7만 |
|---|
| 2025.12.24 | ₩235,071 | ₩237,010 | ₩234,589 | ₩235,873 | +0.34% | 43.5만 |
|---|
| 2025.12.23 | ₩233,104 | ₩234,870 | ₩231,526 | ₩233,853 | +0.32% | 128.2만 |
|---|
| 2025.12.22 | ₩233,800 | ₩237,157 | ₩231,285 | ₩233,693 | -0.05% | 191만 |
|---|
| 2025.12.19 | ₩229,171 | ₩235,994 | ₩227,406 | ₩233,826 | +2.03% | 1499.5만 |
|---|
| 2025.12.18 | ₩229,533 | ₩231,419 | ₩225,479 | ₩227,285 | -0.98% | 276.1만 |
|---|
| 2025.12.17 | ₩229,318 | ₩232,529 | ₩226,804 | ₩230,215 | +0.39% | 278.4만 |
|---|
| 2025.12.16 | ₩233,439 | ₩233,439 | ₩226,764 | ₩229,412 | -1.72% | 240.8만 |
|---|
| 2025.12.15 | ₩232,315 | ₩235,351 | ₩228,008 | ₩235,084 | +1.19% | 229.2만 |
|---|
| 2025.12.12 | ₩232,074 | ₩234,201 | ₩229,104 | ₩232,890 | +0.35% | 178.2만 |
|---|
| 2025.12.11 | ₩237,398 | ₩241,839 | ₩230,081 | ₩230,750 | -2.80% | 272.1만 |
|---|
| 2025.12.10 | ₩231,820 | ₩238,334 | ₩226,389 | ₩237,505 | +2.45% | 214.8만 |
|---|
| 2025.12.09 | ₩240,662 | ₩243,444 | ₩234,616 | ₩235,218 | -2.26% | 150.7만 |
|---|
| 2025.12.08 | ₩242,521 | ₩243,618 | ₩239,726 | ₩241,371 | -0.47% | 147.4만 |
|---|
| 2025.12.05 | ₩243,404 | ₩244,996 | ₩242,254 | ₩242,521 | -0.36% | 121만 |
|---|
| 2025.12.04 | ₩243,270 | ₩244,381 | ₩239,806 | ₩243,431 | +0.07% | 124.6만 |
|---|
| 2025.12.03 | ₩241,010 | ₩244,715 | ₩238,174 | ₩241,786 | +0.32% | 184.5만 |
|---|
| 2025.12.02 | ₩237,197 | ₩241,518 | ₩233,465 | ₩241,023 | +1.61% | 186.6만 |
|---|
| 2025.12.01 | ₩240,983 | ₩243,163 | ₩235,271 | ₩237,813 | -1.32% | 194.7만 |
|---|
| 2025.11.28 | ₩243,551 | ₩244,448 | ₩241,705 | ₩243,578 | +0.01% | 56.6만 |
|---|
| 2025.11.26 | ₩243,404 | ₩246,039 | ₩241,799 | ₩243,378 | -0.01% | 148.3만 |
|---|
| 2025.11.25 | ₩236,863 | ₩244,755 | ₩235,552 | ₩243,404 | +2.76% | 234.5만 |
|---|
| 2025.11.24 | ₩237,639 | ₩247,698 | ₩234,856 | ₩236,529 | -0.47% | 416.4만 |
|---|
| 2025.11.21 | ₩225,453 | ₩235,458 | ₩223,954 | ₩234,495 | +4.01% | 226.8만 |
|---|
| 2025.11.20 | ₩224,931 | ₩228,623 | ₩221,720 | ₩224,971 | +0.02% | 191.5만 |
|---|
| 2025.11.19 | ₩225,841 | ₩225,934 | ₩221,774 | ₩224,637 | -0.53% | 176.6만 |
|---|
| 2025.11.18 | ₩219,915 | ₩228,449 | ₩218,042 | ₩225,841 | +2.69% | 225.7만 |
|---|
| 2025.11.17 | ₩223,393 | ₩224,690 | ₩218,711 | ₩220,289 | -1.39% | 224.5만 |
|---|
| 2025.11.14 | ₩220,343 | ₩226,068 | ₩218,042 | ₩224,128 | +1.72% | 262만 |
|---|
| 2025.11.13 | ₩216,129 | ₩224,556 | ₩215,634 | ₩220,356 | +1.96% | 299.3만 |
|---|
| 2025.11.12 | ₩214,029 | ₩217,453 | ₩211,420 | ₩216,009 | +0.92% | 166만 |
|---|
| 2025.11.11 | ₩209,695 | ₩213,962 | ₩206,270 | ₩213,440 | +1.79% | 150.5만 |
|---|
| 2025.11.10 | ₩207,889 | ₩209,414 | ₩205,695 | ₩209,026 | +0.55% | 125.9만 |
|---|
| 2025.11.07 | ₩209,614 | ₩209,614 | ₩203,100 | ₩208,023 | -0.76% | 155.2만 |
|---|
| 2025.11.06 | ₩208,357 | ₩211,086 | ₩205,682 | ₩209,668 | +0.63% | 184.9만 |
|---|
| 2025.11.05 | ₩200,197 | ₩205,575 | ₩198,659 | ₩205,240 | +2.52% | 180.6만 |
|---|
| 2025.11.04 | ₩201,843 | ₩204,531 | ₩199,381 | ₩199,756 | -1.03% | 202.9만 |
|---|
| 2025.11.03 | ₩205,468 | ₩207,782 | ₩200,157 | ₩202,578 | -1.41% | 219.7만 |
|---|
| 2025.10.31 | ₩197,963 | ₩207,581 | ₩195,997 | ₩206,364 | +4.24% | 223.5만 |
|---|
| 2025.10.30 | ₩187,409 | ₩206,591 | ₩184,600 | ₩200,130 | +6.79% | 274.5만 |
|---|
| 2025.10.29 | ₩199,074 | ₩200,532 | ₩197,361 | ₩197,789 | -0.65% | 245.1만 |
|---|
| 2025.10.28 | ₩200,665 | ₩201,053 | ₩198,472 | ₩199,488 | -0.59% | 166.3만 |
|---|
| 2025.10.27 | ₩200,746 | ₩201,883 | ₩198,110 | ₩201,227 | +0.24% | 121.4만 |
|---|
| 2025.10.24 | ₩202,110 | ₩203,220 | ₩199,288 | ₩200,505 | -0.79% | 133.8만 |
|---|
| 2025.10.23 | ₩199,301 | ₩201,040 | ₩197,401 | ₩200,759 | +0.73% | 124.6만 |
|---|
| 2025.10.22 | ₩197,134 | ₩199,475 | ₩195,636 | ₩197,602 | +0.24% | 140.3만 |
|---|
| 2025.10.21 | ₩195,422 | ₩197,829 | ₩193,014 | ₩195,596 | +0.09% | 89.5만 |
|---|
| 2025.10.20 | ₩191,703 | ₩197,268 | ₩190,499 | ₩196,144 | +2.32% | 131.6만 |
|---|
| 2025.10.17 | ₩190,084 | ₩193,054 | ₩189,509 | ₩191,288 | +0.63% | 101만 |
|---|
| 2025.10.16 | ₩192,693 | ₩197,281 | ₩189,549 | ₩190,298 | -1.24% | 146.9만 |
|---|
| 2025.10.15 | ₩193,616 | ₩194,218 | ₩190,338 | ₩192,171 | -0.75% | 133.7만 |
|---|
| 2025.10.14 | ₩192,746 | ₩196,478 | ₩190,218 | ₩194,378 | +0.85% | 128.3만 |
|---|
| 2025.10.13 | ₩195,930 | ₩197,388 | ₩193,495 | ₩193,549 | -1.22% | 112.4만 |
|---|
| 2025.10.10 | ₩200,652 | ₩200,920 | ₩193,616 | ₩196,064 | -2.29% | 172.5만 |
|---|