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 | ₩294,413 | ₩303,194 | ₩292,558 | ₩301,205 | +2.31% | 81.5만 |
| 2026.10.08 | ₩293,786 | ₩297,709 | ₩287,887 | ₩291,490 | -0.78% | 133.9만 |
| 2026.10.07 | ₩297,496 | ₩304,261 | ₩295,454 | ₩296,455 | -0.35% | 129.8만 |
| 2026.10.06 | ₩299,631 | ₩301,552 | ₩290,917 | ₩297,442 | -0.73% | 100.8만 |
| 2026.10.05 | ₩293,452 | ₩298,723 | ₩291,210 | ₩298,376 | +1.68% | 95.1만 |
| 2026.10.02 | ₩297,562 | ₩299,030 | ₩293,332 | ₩293,425 | -1.39% | 78만 |
| 2026.10.01 | ₩300,925 | ₩304,675 | ₩296,922 | ₩297,349 | -1.19% | 175.5만 |
| 2026.09.30 | ₩303,234 | ₩306,076 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩301,432 |
| -0.59% |
| 155.3만 |
| 2026.09.29 | ₩302,954 | ₩306,143 | ₩299,524 | ₩303,020 | +0.02% | 116.1만 |
|---|
| 2026.09.28 | ₩301,419 | ₩307,584 | ₩300,939 | ₩305,182 | +1.25% | 133.2만 |
|---|
| 2026.09.25 | ₩304,622 | ₩305,489 | ₩298,603 | ₩303,728 | -0.29% | 95.8만 |
|---|
| 2026.09.24 | ₩302,660 | ₩305,222 | ₩299,337 | ₩302,073 | -0.19% | 103.5만 |
|---|
| 2026.09.23 | ₩302,847 | ₩305,849 | ₩296,735 | ₩303,634 | +0.26% | 149.4만 |
|---|
| 2026.09.22 | ₩292,545 | ₩302,166 | ₩292,251 | ₩300,738 | +2.80% | 111.2만 |
|---|
| 2026.09.21 | ₩288,435 | ₩296,148 | ₩286,366 | ₩292,345 | +1.36% | 92.9만 |
|---|
| 2026.09.18 | ₩292,318 | ₩293,812 | ₩287,260 | ₩287,580 | -1.62% | 263.5만 |
|---|
| 2026.09.17 | ₩290,490 | ₩292,798 | ₩287,354 | ₩292,318 | +0.63% | 83.7만 |
|---|
| 2026.09.16 | ₩288,795 | ₩291,304 | ₩286,660 | ₩288,261 | -0.18% | 60.7만 |
|---|
| 2026.09.15 | ₩289,195 | ₩289,195 | ₩284,965 | ₩288,475 | -0.25% | 75.6만 |
|---|
| 2026.09.14 | ₩294,920 | ₩296,588 | ₩287,661 | ₩290,063 | -1.65% | 63만 |
|---|
| 2026.09.11 | ₩289,249 | ₩293,265 | ₩286,526 | ₩289,782 | +0.18% | 107.6만 |
|---|
| 2026.09.10 | ₩280,134 | ₩289,182 | ₩278,813 | ₩287,487 | +2.62% | 93.7만 |
|---|
| 2026.09.09 | ₩280,908 | ₩284,885 | ₩278,906 | ₩281,215 | +0.11% | 69.5만 |
|---|
| 2026.09.08 | ₩287,514 | ₩289,956 | ₩280,961 | ₩283,577 | -1.37% | 61.8만 |
|---|
| 2026.09.04 | ₩295,120 | ₩298,683 | ₩293,345 | ₩294,693 | -0.14% | 46.5만 |
|---|
| 2026.09.03 | ₩300,845 | ₩301,326 | ₩295,227 | ₩299,604 | -0.41% | 55.1만 |
|---|
| 2026.09.02 | ₩291,184 | ₩301,045 | ₩289,542 | ₩297,149 | +2.05% | 126.8만 |
|---|
| 2026.09.01 | ₩291,063 | ₩292,651 | ₩285,045 | ₩288,301 | -0.95% | 78.6만 |
|---|
| 2026.08.31 | ₩288,875 | ₩292,104 | ₩285,018 | ₩289,115 | +0.08% | 83.1만 |
|---|
| 2026.08.28 | ₩295,147 | ₩296,255 | ₩289,289 | ₩291,584 | -1.21% | 51.7만 |
|---|
| 2026.08.27 | ₩292,772 | ₩296,401 | ₩290,289 | ₩295,587 | +0.96% | 49.7만 |
|---|
| 2026.08.26 | ₩292,705 | ₩296,255 | ₩291,837 | ₩295,014 | +0.79% | 64.7만 |
|---|
| 2026.08.25 | ₩292,158 | ₩297,389 | ₩290,917 | ₩294,613 | +0.84% | 49.5만 |
|---|
| 2026.08.24 | ₩288,781 | ₩291,584 | ₩285,525 | ₩291,077 | +0.79% | 65만 |
|---|
| 2026.08.21 | ₩290,596 | ₩292,411 | ₩286,913 | ₩289,289 | -0.45% | 72.2만 |
|---|
| 2026.08.20 | ₩290,890 | ₩295,307 | ₩285,792 | ₩286,046 | -1.67% | 80.9만 |
|---|
| 2026.08.19 | ₩287,354 | ₩296,455 | ₩287,020 | ₩295,667 | +2.89% | 88.7만 |
|---|
| 2026.08.18 | ₩281,575 | ₩285,672 | ₩280,254 | ₩283,644 | +0.73% | 69.4만 |
|---|
| 2026.08.17 | ₩278,052 | ₩280,895 | ₩277,065 | ₩279,106 | +0.38% | 61.7만 |
|---|
| 2026.08.14 | ₩280,254 | ₩281,295 | ₩277,865 | ₩280,014 | -0.09% | 55.4만 |
|---|
| 2026.08.13 | ₩284,218 | ₩287,727 | ₩278,626 | ₩281,108 | -1.09% | 86만 |
|---|
| 2026.08.12 | ₩271,593 | ₩279,200 | ₩268,230 | ₩278,733 | +2.63% | 78.9만 |
|---|
| 2026.08.11 | ₩275,744 | ₩276,998 | ₩271,607 | ₩272,087 | -1.33% | 93.7만 |
|---|
| 2026.08.10 | ₩275,837 | ₩280,267 | ₩275,290 | ₩276,411 | +0.21% | 70.6만 |
|---|
| 2026.08.07 | ₩276,744 | ₩277,986 | ₩272,447 | ₩277,492 | +0.27% | 84.1만 |
|---|
| 2026.08.06 | ₩278,573 | ₩278,946 | ₩269,605 | ₩275,277 | -1.18% | 89.3만 |
|---|
| 2026.08.05 | ₩281,041 | ₩283,150 | ₩274,636 | ₩275,744 | -1.89% | 87.4만 |
|---|
| 2026.08.04 | ₩268,177 | ₩279,894 | ₩266,803 | ₩278,172 | +3.73% | 120.5만 |
|---|
| 2026.08.03 | ₩271,353 | ₩272,034 | ₩266,336 | ₩269,325 | -0.75% | 94.1만 |
|---|
| 2026.07.31 | ₩276,918 | ₩277,639 | ₩270,326 | ₩270,833 | -2.20% | 106.2만 |
|---|
| 2026.07.30 | ₩272,741 | ₩280,494 | ₩271,020 | ₩277,478 | +1.74% | 89.3만 |
|---|
| 2026.07.29 | ₩280,908 | ₩291,704 | ₩275,263 | ₩279,213 | -0.60% | 240만 |
|---|
| 2026.07.28 | ₩268,244 | ₩277,198 | ₩266,095 | ₩274,382 | +2.29% | 183.2만 |
|---|
| 2026.07.27 | ₩270,566 | ₩272,861 | ₩266,669 | ₩267,083 | -1.29% | 76.3만 |
|---|
| 2026.07.24 | ₩269,885 | ₩271,300 | ₩266,949 | ₩269,819 | -0.02% | 59.6만 |
|---|
| 2026.07.23 | ₩262,946 | ₩271,700 | ₩262,786 | ₩267,723 | +1.82% | 103.2만 |
|---|
| 2026.07.22 | ₩271,834 | ₩272,648 | ₩263,426 | ₩263,880 | -2.93% | 84.1만 |
|---|
| 2026.07.21 | ₩266,189 | ₩271,834 | ₩265,014 | ₩271,113 | +1.85% | 65.3만 |
|---|
| 2026.07.20 | ₩272,341 | ₩274,436 | ₩266,389 | ₩266,829 | -2.02% | 96.3만 |
|---|
| 2026.07.17 | ₩278,373 | ₩287,967 | ₩271,433 | ₩274,890 | -1.25% | 115.1만 |
|---|
| 2026.07.16 | ₩264,574 | ₩279,760 | ₩259,783 | ₩278,800 | +5.38% | 187.3만 |
|---|
| 2026.07.15 | ₩255,166 | ₩265,001 | ₩248,253 | ₩263,213 | +3.15% | 206.7만 |
|---|
| 2026.07.14 | ₩267,350 | ₩269,565 | ₩252,751 | ₩256,153 | -4.19% | 390.2만 |
|---|
| 2026.07.13 | ₩266,002 | ₩281,402 | ₩263,880 | ₩278,946 | +4.87% | 226만 |
|---|
| 2026.07.10 | ₩263,733 | ₩266,869 | ₩259,383 | ₩265,762 | +0.77% | 113.3만 |
|---|
| 2026.07.09 | ₩265,455 | ₩268,244 | ₩261,558 | ₩265,441 | -0.01% | 165.7만 |
|---|
| 2026.07.08 | ₩273,382 | ₩275,904 | ₩265,468 | ₩267,376 | -2.20% | 194.8만 |
|---|
| 2026.07.07 | ₩282,723 | ₩282,910 | ₩274,436 | ₩274,503 | -2.91% | 115.7만 |
|---|
| 2026.07.06 | ₩288,181 | ₩288,181 | ₩277,932 | ₩278,186 | -3.47% | 121.8만 |
|---|
| 2026.07.02 | ₩283,897 | ₩292,278 | ₩281,242 | ₩288,408 | +1.59% | 115.5만 |
|---|
| 2026.07.01 | ₩287,247 | ₩287,994 | ₩279,800 | ₩279,894 | -2.56% | 113.9만 |
|---|
| 2026.06.30 | ₩290,917 | ₩290,917 | ₩283,684 | ₩288,328 | -0.89% | 109.1만 |
|---|
| 2026.06.29 | ₩287,901 | ₩293,212 | ₩285,685 | ₩289,088 | +0.41% | 128만 |
|---|
| 2026.06.26 | ₩270,272 | ₩290,997 | ₩269,952 | ₩288,288 | +6.67% | 237.4만 |
|---|
| 2026.06.25 | ₩269,071 | ₩275,797 | ₩267,163 | ₩269,512 | +0.16% | 132.9만 |
|---|
| 2026.06.24 | ₩266,015 | ₩269,645 | ₩265,108 | ₩266,349 | +0.13% | 134.9만 |
|---|
| 2026.06.23 | ₩265,401 | ₩268,524 | ₩262,906 | ₩263,146 | -0.85% | 105.4만 |
|---|
| 2026.06.22 | ₩266,202 | ₩268,204 | ₩259,877 | ₩266,509 | +0.12% | 167.5만 |
|---|
| 2026.06.18 | ₩267,190 | ₩268,217 | ₩257,822 | ₩262,332 | -1.82% | 173만 |
|---|
| 2026.06.17 | ₩260,410 | ₩269,231 | ₩258,942 | ₩265,121 | +1.81% | 100.9만 |
|---|
| 2026.06.16 | ₩266,482 | ₩267,243 | ₩258,942 | ₩261,038 | -2.04% | 111.1만 |
|---|
| 2026.06.15 | ₩264,721 | ₩266,055 | ₩261,411 | ₩265,081 | +0.14% | 88.4만 |
|---|
| 2026.06.12 | ₩267,657 | ₩271,500 | ₩265,642 | ₩266,963 | -0.26% | 83.7만 |
|---|
| 2026.06.11 | ₩260,878 | ₩268,471 | ₩259,209 | ₩266,843 | +2.29% | 91.5만 |
|---|
| 2026.06.10 | ₩267,176 | ₩269,485 | ₩259,023 | ₩259,209 | -2.98% | 107.1만 |
|---|
| 2026.06.09 | ₩260,904 | ₩266,402 | ₩258,155 | ₩265,695 | +1.84% | 93.4만 |
|---|
| 2026.06.08 | ₩263,226 | ₩265,161 | ₩256,460 | ₩257,048 | -2.35% | 116.2만 |
|---|
| 2026.06.05 | ₩262,159 | ₩267,777 | ₩260,410 | ₩260,677 | -0.57% | 88만 |
|---|
| 2026.06.04 | ₩264,227 | ₩266,763 | ₩262,025 | ₩262,159 | -0.78% | 71.9만 |
|---|
| 2026.06.03 | ₩250,469 | ₩262,239 | ₩250,188 | ₩261,505 | +4.41% | 89.2만 |
|---|
| 2026.06.02 | ₩253,671 | ₩254,325 | ₩246,745 | ₩251,990 | -0.66% | 109.8만 |
|---|
| 2026.06.01 | ₩259,556 | ₩260,597 | ₩255,780 | ₩256,527 | -1.17% | 84.2만 |
|---|
| 2026.05.29 | ₩260,958 | ₩264,841 | ₩260,370 | ₩261,558 | +0.23% | 190.5만 |
|---|
| 2026.05.28 | ₩262,853 | ₩264,227 | ₩259,556 | ₩262,079 | -0.29% | 55.6만 |
|---|
| 2026.05.27 | ₩259,036 | ₩266,629 | ₩259,036 | ₩262,853 | +1.47% | 89.3만 |
|---|
| 2026.05.26 | ₩259,289 | ₩260,891 | ₩256,580 | ₩257,661 | -0.63% | 93만 |
|---|
| 2026.05.22 | ₩254,258 | ₩259,890 | ₩253,565 | ₩258,569 | +1.70% | 89.3만 |
|---|
| 2026.05.21 | ₩250,082 | ₩253,912 | ₩248,013 | ₩252,844 | +1.10% | 147.5만 |
|---|
| 2026.05.20 | ₩255,433 | ₩258,062 | ₩248,707 | ₩250,615 | -1.89% | 92만 |
|---|
| 2026.05.19 | ₩255,847 | ₩257,595 | ₩251,736 | ₩254,299 | -0.61% | 105.4만 |
|---|
| 2026.05.18 | ₩255,219 | ₩258,048 | ₩252,470 | ₩256,100 | +0.35% | 105.1만 |
|---|
| 2026.05.15 | ₩255,993 | ₩260,104 | ₩254,432 | ₩257,488 | +0.58% | 125.2만 |
|---|
| 2026.05.14 | ₩267,230 | ₩273,568 | ₩252,871 | ₩255,379 | -4.43% | 281.3만 |
|---|
| 2026.05.13 | ₩266,002 | ₩274,863 | ₩265,375 | ₩272,941 | +2.61% | 127.2만 |
|---|
| 2026.05.12 | ₩264,854 | ₩270,099 | ₩262,185 | ₩266,042 | +0.45% | 114.5만 |
|---|
| 2026.05.11 | ₩259,903 | ₩267,310 | ₩259,890 | ₩264,160 | +1.64% | 177.2만 |
|---|
| 2026.05.08 | ₩253,124 | ₩260,490 | ₩252,884 | ₩258,155 | +1.99% | 93.2만 |
|---|
| 2026.05.07 | ₩254,005 | ₩256,354 | ₩252,030 | ₩255,393 | +0.55% | 73.6만 |
|---|
| 2026.05.06 | ₩252,390 | ₩255,113 | ₩251,283 | ₩254,459 | +0.82% | 74.1만 |
|---|
| 2026.05.05 | ₩250,055 | ₩253,138 | ₩248,213 | ₩252,390 | +0.93% | 58.6만 |
|---|
| 2026.05.04 | ₩248,587 | ₩250,228 | ₩247,466 | ₩249,828 | +0.50% | 62.7만 |
|---|
| 2026.05.01 | ₩252,590 | ₩254,312 | ₩248,400 | ₩249,628 | -1.17% | 69.7만 |
|---|
| 2026.04.30 | ₩258,916 | ₩261,531 | ₩249,761 | ₩252,590 | -2.44% | 155.1만 |
|---|
| 2026.04.29 | ₩244,370 | ₩261,411 | ₩240,447 | ₩259,396 | +6.15% | 245.3만 |
|---|
| 2026.04.28 | ₩243,476 | ₩246,091 | ₩242,729 | ₩244,717 | +0.51% | 123.6만 |
|---|
| 2026.04.27 | ₩244,423 | ₩248,413 | ₩239,072 | ₩241,100 | -1.36% | 110.1만 |
|---|
| 2026.04.24 | ₩249,081 | ₩249,081 | ₩244,437 | ₩246,051 | -1.22% | 72.3만 |
|---|
| 2026.04.23 | ₩252,831 | ₩253,978 | ₩249,561 | ₩250,722 | -0.83% | 81.6만 |
|---|
| 2026.04.22 | ₩252,630 | ₩257,221 | ₩251,776 | ₩253,645 | +0.40% | 132.8만 |
|---|
| 2026.04.21 | ₩246,238 | ₩250,535 | ₩242,542 | ₩248,147 | +0.77% | 106.3만 |
|---|
| 2026.04.20 | ₩239,593 | ₩245,891 | ₩238,498 | ₩244,664 | +2.12% | 148.4만 |
|---|
| 2026.04.17 | ₩235,255 | ₩238,085 | ₩234,455 | ₩236,670 | +0.60% | 124만 |
|---|
| 2026.04.16 | ₩238,632 | ₩240,193 | ₩233,334 | ₩234,895 | -1.57% | 95.4만 |
|---|
| 2026.04.15 | ₩239,352 | ₩241,367 | ₩237,137 | ₩240,927 | +0.66% | 116.9만 |
|---|
| 2026.04.14 | ₩237,150 | ₩242,568 | ₩236,803 | ₩238,819 | +0.70% | 155.1만 |
|---|
| 2026.04.13 | ₩230,358 | ₩235,923 | ₩228,490 | ₩235,362 | +2.17% | 141.5만 |
|---|
| 2026.04.10 | ₩237,497 | ₩237,497 | ₩229,958 | ₩230,825 | -2.81% | 150.2만 |
|---|
| 2026.04.09 | ₩237,284 | ₩240,286 | ₩233,494 | ₩236,350 | -0.39% | 126.7만 |
|---|
| 2026.04.08 | ₩237,858 | ₩240,527 | ₩235,336 | ₩240,073 | +0.93% | 129만 |
|---|
| 2026.04.07 | ₩229,797 | ₩234,388 | ₩227,435 | ₩234,348 | +1.98% | 151.6만 |
|---|
| 2026.04.06 | ₩236,203 | ₩236,723 | ₩225,047 | ₩229,984 | -2.63% | 214.9만 |
|---|
| 2026.04.02 | ₩242,155 | ₩243,182 | ₩235,389 | ₩236,657 | -2.27% | 133.9만 |
|---|
| 2026.04.01 | ₩244,423 | ₩248,627 | ₩242,488 | ₩245,251 | +0.34% | 139만 |
|---|
| 2026.03.31 | ₩239,486 | ₩246,452 | ₩228,690 | ₩244,650 | +2.16% | 272만 |
|---|
| 2026.03.30 | ₩248,427 | ₩253,671 | ₩247,559 | ₩250,308 | +0.76% | 80만 |
|---|
| 2026.03.27 | ₩254,966 | ₩254,966 | ₩244,223 | ₩245,331 | -3.78% | 93.5만 |
|---|
| 2026.03.26 | ₩252,217 | ₩256,594 | ₩251,363 | ₩254,966 | +1.09% | 87.9만 |
|---|
| 2026.03.25 | ₩246,759 | ₩252,724 | ₩246,759 | ₩252,457 | +2.31% | 77.5만 |
|---|
| 2026.03.24 | ₩243,716 | ₩246,665 | ₩240,647 | ₩245,464 | +0.72% | 64.4만 |
|---|
| 2026.03.23 | ₩244,850 | ₩246,879 | ₩244,210 | ₩245,064 | +0.09% | 101.2만 |
|---|
| 2026.03.20 | ₩244,383 | ₩245,131 | ₩240,834 | ₩242,155 | -0.91% | 221.4만 |
|---|
| 2026.03.19 | ₩243,116 | ₩247,479 | ₩242,448 | ₩244,757 | +0.68% | 76.9만 |
|---|
| 2026.03.18 | ₩245,718 | ₩245,971 | ₩240,847 | ₩243,289 | -0.99% | 84.6만 |
|---|
| 2026.03.17 | ₩246,518 | ₩248,907 | ₩244,477 | ₩247,266 | +0.30% | 81만 |
|---|
| 2026.03.16 | ₩243,876 | ₩246,372 | ₩242,715 | ₩244,557 | +0.28% | 99.6만 |
|---|
| 2026.03.13 | ₩248,200 | ₩250,882 | ₩242,155 | ₩242,275 | -2.39% | 109.2만 |
|---|
| 2026.03.12 | ₩250,695 | ₩252,097 | ₩246,385 | ₩246,745 | -1.58% | 85.1만 |
|---|
| 2026.03.11 | ₩250,268 | ₩257,541 | ₩250,268 | ₩254,192 | +1.57% | 86.4만 |
|---|
| 2026.03.10 | ₩250,469 | ₩254,592 | ₩249,574 | ₩251,429 | +0.38% | 68.8만 |
|---|
| 2026.03.09 | ₩245,424 | ₩251,549 | ₩243,676 | ₩251,203 | +2.35% | 65.2만 |
|---|
| 2026.03.06 | ₩248,547 | ₩248,547 | ₩241,861 | ₩246,705 | -0.74% | 77.3만 |
|---|
| 2026.03.05 | ₩250,842 | ₩254,872 | ₩248,147 | ₩250,989 | +0.06% | 89.3만 |
|---|
| 2026.03.04 | ₩246,959 | ₩254,045 | ₩244,423 | ₩253,471 | +2.64% | 95.3만 |
|---|
| 2026.03.03 | ₩246,892 | ₩249,614 | ₩242,595 | ₩245,571 | -0.54% | 105만 |
|---|
| 2026.03.02 | ₩253,845 | ₩254,552 | ₩249,174 | ₩250,949 | -1.14% | 69.2만 |
|---|
| 2026.02.27 | ₩250,228 | ₩256,834 | ₩249,041 | ₩255,980 | +2.30% | 140.2만 |
|---|
| 2026.02.26 | ₩253,952 | ₩254,539 | ₩248,080 | ₩250,909 | -1.20% | 98.8만 |
|---|
| 2026.02.25 | ₩259,196 | ₩262,532 | ₩253,404 | ₩254,525 | -1.80% | 94.3만 |
|---|
| 2026.02.24 | ₩261,598 | ₩265,188 | ₩259,463 | ₩260,397 | -0.46% | 71.6만 |
|---|
| 2026.02.23 | ₩255,980 | ₩262,959 | ₩252,364 | ₩262,012 | +2.36% | 87.9만 |
|---|
| 2026.02.20 | ₩254,592 | ₩257,021 | ₩253,484 | ₩256,260 | +0.66% | 79.9만 |
|---|
| 2026.02.19 | ₩258,235 | ₩260,224 | ₩254,952 | ₩256,327 | -0.74% | 99.3만 |
|---|
| 2026.02.18 | ₩260,651 | ₩261,131 | ₩257,701 | ₩259,063 | -0.61% | 104.9만 |
|---|
| 2026.02.17 | ₩263,506 | ₩267,283 | ₩258,048 | ₩261,051 | -0.93% | 98.7만 |
|---|
| 2026.02.13 | ₩261,918 | ₩266,229 | ₩260,918 | ₩262,252 | +0.13% | 135.3만 |
|---|
| 2026.02.12 | ₩253,751 | ₩261,558 | ₩252,217 | ₩260,891 | +2.81% | 165.7만 |
|---|
| 2026.02.11 | ₩251,349 | ₩256,220 | ₩249,815 | ₩255,153 | +1.51% | 99.7만 |
|---|
| 2026.02.10 | ₩258,983 | ₩261,184 | ₩251,870 | ₩252,203 | -2.62% | 183.6만 |
|---|
| 2026.02.09 | ₩266,669 | ₩268,230 | ₩256,060 | ₩258,636 | -3.01% | 209.6만 |
|---|
| 2026.02.06 | ₩249,561 | ₩270,112 | ₩246,345 | ₩268,471 | +7.58% | 340.5만 |
|---|
| 2026.02.05 | ₩246,705 | ₩250,522 | ₩246,265 | ₩247,359 | +0.27% | 254.3만 |
|---|
| 2026.02.04 | ₩236,537 | ₩248,534 | ₩236,336 | ₩247,479 | +4.63% | 207.6만 |
|---|
| 2026.02.03 | ₩237,257 | ₩243,769 | ₩235,122 | ₩235,883 | -0.58% | 159.4만 |
|---|
| 2026.02.02 | ₩239,272 | ₩241,221 | ₩236,977 | ₩238,992 | -0.12% | 128.9만 |
|---|
| 2026.01.30 | ₩236,323 | ₩240,393 | ₩234,815 | ₩240,060 | +1.58% | 148.8만 |
|---|
| 2026.01.29 | ₩233,374 | ₩236,470 | ₩231,546 | ₩235,109 | +0.74% | 114.7만 |
|---|
| 2026.01.28 | ₩231,706 | ₩233,614 | ₩227,996 | ₩233,307 | +0.69% | 130.5만 |
|---|
| 2026.01.27 | ₩230,892 | ₩235,055 | ₩229,837 | ₩232,360 | +0.64% | 74.8만 |
|---|
| 2026.01.26 | ₩229,090 | ₩232,613 | ₩227,649 | ₩231,025 | +0.84% | 104.9만 |
|---|
| 2026.01.23 | ₩231,092 | ₩232,066 | ₩226,915 | ₩228,983 | -0.91% | 125.1만 |
|---|
| 2026.01.22 | ₩229,237 | ₩233,921 | ₩229,063 | ₩231,933 | +1.18% | 99.6만 |
|---|
| 2026.01.21 | ₩220,603 | ₩230,692 | ₩220,603 | ₩230,358 | +4.42% | 144.7만 |
|---|
| 2026.01.20 | ₩215,532 | ₩221,003 | ₩213,997 | ₩220,696 | +2.40% | 188만 |
|---|
| 2026.01.16 | ₩225,354 | ₩225,981 | ₩218,508 | ₩219,415 | -2.64% | 181.6만 |
|---|
| 2026.01.15 | ₩225,567 | ₩226,581 | ₩222,578 | ₩224,953 | -0.27% | 156.3만 |
|---|
| 2026.01.14 | ₩237,177 | ₩238,085 | ₩220,963 | ₩225,941 | -4.74% | 363.6만 |
|---|
| 2026.01.13 | ₩247,439 | ₩248,640 | ₩236,270 | ₩237,938 | -3.84% | 159.7만 |
|---|
| 2026.01.12 | ₩250,882 | ₩250,882 | ₩243,850 | ₩247,720 | -1.26% | 128만 |
|---|
| 2026.01.09 | ₩249,201 | ₩253,818 | ₩248,867 | ₩250,375 | +0.47% | 141.7만 |
|---|
| 2026.01.08 | ₩249,574 | ₩250,575 | ₩244,877 | ₩248,213 | -0.55% | 162.3만 |
|---|
| 2026.01.07 | ₩242,475 | ₩249,628 | ₩242,475 | ₩249,428 | +2.87% | 212.2만 |
|---|
| 2026.01.06 | ₩233,454 | ₩244,170 | ₩232,600 | ₩243,689 | +4.38% | 211.6만 |
|---|
| 2026.01.05 | ₩234,508 | ₩240,954 | ₩229,010 | ₩233,040 | -0.63% | 166.4만 |
|---|
| 2026.01.02 | ₩234,028 | ₩237,858 | ₩232,573 | ₩237,297 | +1.40% | 109.6만 |
|---|
| 2025.12.31 | ₩234,548 | ₩236,457 | ₩233,561 | ₩234,855 | +0.13% | 89만 |
|---|
| 2025.12.30 | ₩235,269 | ₩236,190 | ₩234,495 | ₩235,402 | +0.06% | 61만 |
|---|
| 2025.12.29 | ₩236,203 | ₩238,151 | ₩235,282 | ₩235,976 | -0.10% | 92.8만 |
|---|
| 2025.12.26 | ₩233,934 | ₩236,457 | ₩233,534 | ₩236,310 | +1.02% | 68.7만 |
|---|
| 2025.12.24 | ₩234,508 | ₩236,443 | ₩234,028 | ₩235,309 | +0.34% | 43.5만 |
|---|
| 2025.12.23 | ₩232,546 | ₩234,308 | ₩230,972 | ₩233,294 | +0.32% | 128.2만 |
|---|
| 2025.12.22 | ₩233,240 | ₩236,590 | ₩230,732 | ₩233,134 | -0.05% | 191만 |
|---|
| 2025.12.19 | ₩228,623 | ₩235,429 | ₩226,862 | ₩233,267 | +2.03% | 1499.5만 |
|---|
| 2025.12.18 | ₩228,983 | ₩230,865 | ₩224,940 | ₩226,742 | -0.98% | 276.1만 |
|---|
| 2025.12.17 | ₩228,770 | ₩231,973 | ₩226,261 | ₩229,664 | +0.39% | 278.4만 |
|---|
| 2025.12.16 | ₩232,880 | ₩232,880 | ₩226,221 | ₩228,863 | -1.72% | 240.8만 |
|---|
| 2025.12.15 | ₩231,759 | ₩234,788 | ₩227,462 | ₩234,522 | +1.19% | 229.2만 |
|---|
| 2025.12.12 | ₩231,519 | ₩233,641 | ₩228,556 | ₩232,333 | +0.35% | 178.2만 |
|---|
| 2025.12.11 | ₩236,830 | ₩241,261 | ₩229,531 | ₩230,198 | -2.80% | 272.1만 |
|---|
| 2025.12.10 | ₩231,265 | ₩237,764 | ₩225,847 | ₩236,937 | +2.45% | 214.8만 |
|---|
| 2025.12.09 | ₩240,086 | ₩242,862 | ₩234,054 | ₩234,655 | -2.26% | 150.7만 |
|---|
| 2025.12.08 | ₩241,941 | ₩243,035 | ₩239,152 | ₩240,794 | -0.47% | 147.4만 |
|---|
| 2025.12.05 | ₩242,822 | ₩244,410 | ₩241,674 | ₩241,941 | -0.36% | 121만 |
|---|
| 2025.12.04 | ₩242,689 | ₩243,796 | ₩239,232 | ₩242,849 | +0.07% | 124.6만 |
|---|
| 2025.12.03 | ₩240,433 | ₩244,130 | ₩237,604 | ₩241,207 | +0.32% | 184.5만 |
|---|
| 2025.12.02 | ₩236,630 | ₩240,940 | ₩232,907 | ₩240,447 | +1.61% | 186.6만 |
|---|
| 2025.12.01 | ₩240,407 | ₩242,582 | ₩234,708 | ₩237,244 | -1.32% | 194.7만 |
|---|
| 2025.11.28 | ₩242,969 | ₩243,863 | ₩241,127 | ₩242,995 | +0.01% | 56.6만 |
|---|
| 2025.11.26 | ₩242,822 | ₩245,451 | ₩241,221 | ₩242,795 | -0.01% | 148.3만 |
|---|
| 2025.11.25 | ₩236,296 | ₩244,170 | ₩234,989 | ₩242,822 | +2.76% | 234.5만 |
|---|
| 2025.11.24 | ₩237,070 | ₩247,106 | ₩234,295 | ₩235,963 | -0.47% | 416.4만 |
|---|
| 2025.11.21 | ₩224,913 | ₩234,895 | ₩223,419 | ₩233,934 | +4.01% | 226.8만 |
|---|
| 2025.11.20 | ₩224,393 | ₩228,076 | ₩221,190 | ₩224,433 | +0.02% | 191.5만 |
|---|
| 2025.11.19 | ₩225,300 | ₩225,394 | ₩221,243 | ₩224,099 | -0.53% | 176.6만 |
|---|
| 2025.11.18 | ₩219,389 | ₩227,902 | ₩217,520 | ₩225,300 | +2.69% | 225.7만 |
|---|
| 2025.11.17 | ₩222,858 | ₩224,153 | ₩218,187 | ₩219,762 | -1.39% | 224.5만 |
|---|
| 2025.11.14 | ₩219,816 | ₩225,527 | ₩217,520 | ₩223,592 | +1.72% | 262만 |
|---|
| 2025.11.13 | ₩215,612 | ₩224,019 | ₩215,118 | ₩219,829 | +1.96% | 299.3만 |
|---|
| 2025.11.12 | ₩213,517 | ₩216,933 | ₩210,915 | ₩215,492 | +0.92% | 166만 |
|---|
| 2025.11.11 | ₩209,193 | ₩213,450 | ₩205,777 | ₩212,930 | +1.79% | 150.5만 |
|---|
| 2025.11.10 | ₩207,392 | ₩208,913 | ₩205,203 | ₩208,526 | +0.55% | 125.9만 |
|---|
| 2025.11.07 | ₩209,113 | ₩209,113 | ₩202,614 | ₩207,525 | -0.76% | 155.2만 |
|---|
| 2025.11.06 | ₩207,859 | ₩210,581 | ₩205,190 | ₩209,166 | +0.63% | 184.9만 |
|---|
| 2025.11.05 | ₩199,718 | ₩205,083 | ₩198,184 | ₩204,749 | +2.52% | 180.6만 |
|---|
| 2025.11.04 | ₩201,360 | ₩204,042 | ₩198,904 | ₩199,278 | -1.03% | 202.9만 |
|---|
| 2025.11.03 | ₩204,976 | ₩207,285 | ₩199,678 | ₩202,094 | -1.41% | 219.7만 |
|---|
| 2025.10.31 | ₩197,490 | ₩207,085 | ₩195,528 | ₩205,870 | +4.24% | 223.5만 |
|---|
| 2025.10.30 | ₩186,961 | ₩206,097 | ₩184,158 | ₩199,652 | +6.79% | 274.5만 |
|---|
| 2025.10.29 | ₩198,597 | ₩200,052 | ₩196,889 | ₩197,316 | -0.65% | 245.1만 |
|---|
| 2025.10.28 | ₩200,185 | ₩200,572 | ₩197,997 | ₩199,011 | -0.59% | 166.3만 |
|---|
| 2025.10.27 | ₩200,265 | ₩201,400 | ₩197,636 | ₩200,746 | +0.24% | 121.4만 |
|---|
| 2025.10.24 | ₩201,627 | ₩202,734 | ₩198,811 | ₩200,025 | -0.79% | 133.8만 |
|---|
| 2025.10.23 | ₩198,824 | ₩200,559 | ₩196,929 | ₩200,279 | +0.73% | 124.6만 |
|---|
| 2025.10.22 | ₩196,662 | ₩198,998 | ₩195,168 | ₩197,129 | +0.24% | 140.3만 |
|---|
| 2025.10.21 | ₩194,954 | ₩197,356 | ₩192,552 | ₩195,128 | +0.09% | 89.5만 |
|---|
| 2025.10.20 | ₩191,244 | ₩196,796 | ₩190,043 | ₩195,675 | +2.32% | 131.6만 |
|---|
| 2025.10.17 | ₩189,630 | ₩192,592 | ₩189,056 | ₩190,831 | +0.63% | 101만 |
|---|
| 2025.10.16 | ₩192,232 | ₩196,809 | ₩189,096 | ₩189,843 | -1.24% | 146.9만 |
|---|
| 2025.10.15 | ₩193,153 | ₩193,753 | ₩189,883 | ₩191,711 | -0.75% | 133.7만 |
|---|
| 2025.10.14 | ₩192,285 | ₩196,008 | ₩189,763 | ₩193,913 | +0.85% | 128.3만 |
|---|
| 2025.10.13 | ₩195,461 | ₩196,916 | ₩193,033 | ₩193,086 | -1.22% | 112.4만 |
|---|
| 2025.10.10 | ₩200,172 | ₩200,439 | ₩193,153 | ₩195,595 | -2.29% | 172.5만 |
|---|