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 | ₩294,464 | ₩303,246 | ₩292,608 | ₩301,257 | +2.31% | 81.5만 |
| 2026.10.08 | ₩293,836 | ₩297,760 | ₩287,937 | ₩291,541 | -0.78% | 133.9만 |
| 2026.10.07 | ₩297,547 | ₩304,314 | ₩295,505 | ₩296,506 | -0.35% | 129.8만 |
| 2026.10.06 | ₩299,682 | ₩301,604 | ₩290,967 | ₩297,494 | -0.73% | 100.8만 |
| 2026.10.05 | ₩293,503 | ₩298,775 | ₩291,260 | ₩298,428 | +1.68% | 95.1만 |
| 2026.10.02 | ₩297,614 | ₩299,082 | ₩293,383 | ₩293,476 | -1.39% | 78만 |
| 2026.10.01 | ₩300,977 | ₩304,728 | ₩296,973 | ₩297,400 | -1.19% | 175.5만 |
| 2026.09.30 | ₩303,286 | ₩306,129 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩301,484 |
| -0.59% |
| 155.3만 |
| 2026.09.29 | ₩303,006 | ₩306,196 | ₩299,576 | ₩303,073 | +0.02% | 116.1만 |
|---|
| 2026.09.28 | ₩301,471 | ₩307,637 | ₩300,990 | ₩305,235 | +1.25% | 133.2만 |
|---|
| 2026.09.25 | ₩304,674 | ₩305,542 | ₩298,655 | ₩303,780 | -0.29% | 95.8만 |
|---|
| 2026.09.24 | ₩302,712 | ₩305,275 | ₩299,389 | ₩302,125 | -0.19% | 103.5만 |
|---|
| 2026.09.23 | ₩302,899 | ₩305,902 | ₩296,786 | ₩303,687 | +0.26% | 149.4만 |
|---|
| 2026.09.22 | ₩292,595 | ₩302,218 | ₩292,301 | ₩300,790 | +2.80% | 111.2만 |
|---|
| 2026.09.21 | ₩288,484 | ₩296,199 | ₩286,415 | ₩292,395 | +1.36% | 92.9만 |
|---|
| 2026.09.18 | ₩292,368 | ₩293,863 | ₩287,310 | ₩287,630 | -1.62% | 263.5만 |
|---|
| 2026.09.17 | ₩290,540 | ₩292,849 | ₩287,403 | ₩292,368 | +0.63% | 83.7만 |
|---|
| 2026.09.16 | ₩288,845 | ₩291,354 | ₩286,709 | ₩288,311 | -0.18% | 60.7만 |
|---|
| 2026.09.15 | ₩289,245 | ₩289,245 | ₩285,014 | ₩288,524 | -0.25% | 75.6만 |
|---|
| 2026.09.14 | ₩294,971 | ₩296,639 | ₩287,710 | ₩290,113 | -1.65% | 63만 |
|---|
| 2026.09.11 | ₩289,298 | ₩293,316 | ₩286,576 | ₩289,832 | +0.18% | 107.6만 |
|---|
| 2026.09.10 | ₩280,182 | ₩289,232 | ₩278,861 | ₩287,537 | +2.62% | 93.7만 |
|---|
| 2026.09.09 | ₩280,956 | ₩284,934 | ₩278,954 | ₩281,263 | +0.11% | 69.5만 |
|---|
| 2026.09.08 | ₩287,563 | ₩290,006 | ₩281,010 | ₩283,626 | -1.37% | 61.8만 |
|---|
| 2026.09.04 | ₩295,171 | ₩298,735 | ₩293,396 | ₩294,744 | -0.14% | 46.5만 |
|---|
| 2026.09.03 | ₩300,897 | ₩301,378 | ₩295,278 | ₩299,656 | -0.41% | 55.1만 |
|---|
| 2026.09.02 | ₩291,234 | ₩301,097 | ₩289,592 | ₩297,200 | +2.05% | 126.8만 |
|---|
| 2026.09.01 | ₩291,114 | ₩292,702 | ₩285,094 | ₩288,351 | -0.95% | 78.6만 |
|---|
| 2026.08.31 | ₩288,925 | ₩292,155 | ₩285,067 | ₩289,165 | +0.08% | 83.1만 |
|---|
| 2026.08.28 | ₩295,198 | ₩296,306 | ₩289,338 | ₩291,634 | -1.21% | 51.7만 |
|---|
| 2026.08.27 | ₩292,822 | ₩296,452 | ₩290,339 | ₩295,638 | +0.96% | 49.7만 |
|---|
| 2026.08.26 | ₩292,755 | ₩296,306 | ₩291,888 | ₩295,064 | +0.79% | 64.7만 |
|---|
| 2026.08.25 | ₩292,208 | ₩297,440 | ₩290,967 | ₩294,664 | +0.84% | 49.5만 |
|---|
| 2026.08.24 | ₩288,831 | ₩291,634 | ₩285,575 | ₩291,127 | +0.79% | 65만 |
|---|
| 2026.08.21 | ₩290,646 | ₩292,462 | ₩286,963 | ₩289,338 | -0.45% | 72.2만 |
|---|
| 2026.08.20 | ₩290,940 | ₩295,358 | ₩285,841 | ₩286,095 | -1.67% | 80.9만 |
|---|
| 2026.08.19 | ₩287,403 | ₩296,506 | ₩287,069 | ₩295,718 | +2.89% | 88.7만 |
|---|
| 2026.08.18 | ₩281,624 | ₩285,721 | ₩280,302 | ₩283,693 | +0.73% | 69.4만 |
|---|
| 2026.08.17 | ₩278,100 | ₩280,943 | ₩277,112 | ₩279,155 | +0.38% | 61.7만 |
|---|
| 2026.08.14 | ₩280,302 | ₩281,344 | ₩277,913 | ₩280,062 | -0.09% | 55.4만 |
|---|
| 2026.08.13 | ₩284,267 | ₩287,777 | ₩278,674 | ₩281,157 | -1.09% | 86만 |
|---|
| 2026.08.12 | ₩271,640 | ₩279,248 | ₩268,277 | ₩278,781 | +2.63% | 78.9만 |
|---|
| 2026.08.11 | ₩275,791 | ₩277,046 | ₩271,654 | ₩272,134 | -1.33% | 93.7만 |
|---|
| 2026.08.10 | ₩275,885 | ₩280,316 | ₩275,337 | ₩276,458 | +0.21% | 70.6만 |
|---|
| 2026.08.07 | ₩276,792 | ₩278,033 | ₩272,494 | ₩277,540 | +0.27% | 84.1만 |
|---|
| 2026.08.06 | ₩278,621 | ₩278,994 | ₩269,651 | ₩275,324 | -1.18% | 89.3만 |
|---|
| 2026.08.05 | ₩281,090 | ₩283,199 | ₩274,683 | ₩275,791 | -1.89% | 87.4만 |
|---|
| 2026.08.04 | ₩268,223 | ₩279,942 | ₩266,849 | ₩278,220 | +3.73% | 120.5만 |
|---|
| 2026.08.03 | ₩271,400 | ₩272,081 | ₩266,381 | ₩269,371 | -0.75% | 94.1만 |
|---|
| 2026.07.31 | ₩276,966 | ₩277,686 | ₩270,372 | ₩270,879 | -2.20% | 106.2만 |
|---|
| 2026.07.30 | ₩272,788 | ₩280,543 | ₩271,066 | ₩277,526 | +1.74% | 89.3만 |
|---|
| 2026.07.29 | ₩280,956 | ₩291,754 | ₩275,311 | ₩279,261 | -0.60% | 240만 |
|---|
| 2026.07.28 | ₩268,290 | ₩277,246 | ₩266,141 | ₩274,430 | +2.29% | 183.2만 |
|---|
| 2026.07.27 | ₩270,612 | ₩272,908 | ₩266,715 | ₩267,129 | -1.29% | 76.3만 |
|---|
| 2026.07.24 | ₩269,932 | ₩271,347 | ₩266,995 | ₩269,865 | -0.02% | 59.6만 |
|---|
| 2026.07.23 | ₩262,991 | ₩271,747 | ₩262,831 | ₩267,770 | +1.82% | 103.2만 |
|---|
| 2026.07.22 | ₩271,880 | ₩272,695 | ₩263,472 | ₩263,926 | -2.93% | 84.1만 |
|---|
| 2026.07.21 | ₩266,235 | ₩271,880 | ₩265,060 | ₩271,160 | +1.85% | 65.3만 |
|---|
| 2026.07.20 | ₩272,388 | ₩274,483 | ₩266,435 | ₩266,875 | -2.02% | 96.3만 |
|---|
| 2026.07.17 | ₩278,421 | ₩288,017 | ₩271,480 | ₩274,937 | -1.25% | 115.1만 |
|---|
| 2026.07.16 | ₩264,620 | ₩279,809 | ₩259,828 | ₩278,848 | +5.38% | 187.3만 |
|---|
| 2026.07.15 | ₩255,210 | ₩265,047 | ₩248,296 | ₩263,258 | +3.15% | 206.7만 |
|---|
| 2026.07.14 | ₩267,396 | ₩269,611 | ₩252,794 | ₩256,198 | -4.19% | 390.2만 |
|---|
| 2026.07.13 | ₩266,048 | ₩281,450 | ₩263,926 | ₩278,994 | +4.87% | 226만 |
|---|
| 2026.07.10 | ₩263,779 | ₩266,915 | ₩259,428 | ₩265,807 | +0.77% | 113.3만 |
|---|
| 2026.07.09 | ₩265,501 | ₩268,290 | ₩261,603 | ₩265,487 | -0.01% | 165.7만 |
|---|
| 2026.07.08 | ₩273,429 | ₩275,951 | ₩265,514 | ₩267,422 | -2.20% | 194.8만 |
|---|
| 2026.07.07 | ₩282,772 | ₩282,959 | ₩274,483 | ₩274,550 | -2.91% | 115.7만 |
|---|
| 2026.07.06 | ₩288,231 | ₩288,231 | ₩277,980 | ₩278,234 | -3.47% | 121.8만 |
|---|
| 2026.07.02 | ₩283,946 | ₩292,328 | ₩281,290 | ₩288,458 | +1.59% | 115.5만 |
|---|
| 2026.07.01 | ₩287,296 | ₩288,044 | ₩279,849 | ₩279,942 | -2.56% | 113.9만 |
|---|
| 2026.06.30 | ₩290,967 | ₩290,967 | ₩283,733 | ₩288,377 | -0.89% | 109.1만 |
|---|
| 2026.06.29 | ₩287,950 | ₩293,262 | ₩285,735 | ₩289,138 | +0.41% | 128만 |
|---|
| 2026.06.26 | ₩270,319 | ₩291,047 | ₩269,998 | ₩288,337 | +6.67% | 237.4만 |
|---|
| 2026.06.25 | ₩269,118 | ₩275,845 | ₩267,209 | ₩269,558 | +0.16% | 132.9만 |
|---|
| 2026.06.24 | ₩266,061 | ₩269,691 | ₩265,153 | ₩266,395 | +0.13% | 134.9만 |
|---|
| 2026.06.23 | ₩265,447 | ₩268,570 | ₩262,951 | ₩263,191 | -0.85% | 105.4만 |
|---|
| 2026.06.22 | ₩266,248 | ₩268,250 | ₩259,921 | ₩266,555 | +0.12% | 167.5만 |
|---|
| 2026.06.18 | ₩267,236 | ₩268,263 | ₩257,866 | ₩262,377 | -1.82% | 173만 |
|---|
| 2026.06.17 | ₩260,455 | ₩269,278 | ₩258,987 | ₩265,167 | +1.81% | 100.9만 |
|---|
| 2026.06.16 | ₩266,528 | ₩267,289 | ₩258,987 | ₩261,083 | -2.04% | 111.1만 |
|---|
| 2026.06.15 | ₩264,766 | ₩266,101 | ₩261,456 | ₩265,127 | +0.14% | 88.4만 |
|---|
| 2026.06.12 | ₩267,703 | ₩271,547 | ₩265,687 | ₩267,009 | -0.26% | 83.7만 |
|---|
| 2026.06.11 | ₩260,922 | ₩268,517 | ₩259,254 | ₩266,889 | +2.29% | 91.5만 |
|---|
| 2026.06.10 | ₩267,222 | ₩269,531 | ₩259,067 | ₩259,254 | -2.98% | 107.1만 |
|---|
| 2026.06.09 | ₩260,949 | ₩266,448 | ₩258,200 | ₩265,741 | +1.84% | 93.4만 |
|---|
| 2026.06.08 | ₩263,272 | ₩265,207 | ₩256,505 | ₩257,092 | -2.35% | 116.2만 |
|---|
| 2026.06.05 | ₩262,204 | ₩267,823 | ₩260,455 | ₩260,722 | -0.57% | 88만 |
|---|
| 2026.06.04 | ₩264,273 | ₩266,809 | ₩262,070 | ₩262,204 | -0.78% | 71.9만 |
|---|
| 2026.06.03 | ₩250,512 | ₩262,284 | ₩250,231 | ₩261,550 | +4.41% | 89.2만 |
|---|
| 2026.06.02 | ₩253,715 | ₩254,369 | ₩246,788 | ₩252,033 | -0.66% | 109.8만 |
|---|
| 2026.06.01 | ₩259,601 | ₩260,642 | ₩255,824 | ₩256,571 | -1.17% | 84.2만 |
|---|
| 2026.05.29 | ₩261,003 | ₩264,887 | ₩260,415 | ₩261,603 | +0.23% | 190.5만 |
|---|
| 2026.05.28 | ₩262,898 | ₩264,273 | ₩259,601 | ₩262,124 | -0.29% | 55.6만 |
|---|
| 2026.05.27 | ₩259,081 | ₩266,675 | ₩259,081 | ₩262,898 | +1.47% | 89.3만 |
|---|
| 2026.05.26 | ₩259,334 | ₩260,936 | ₩256,625 | ₩257,706 | -0.63% | 93만 |
|---|
| 2026.05.22 | ₩254,302 | ₩259,935 | ₩253,608 | ₩258,613 | +1.70% | 89.3만 |
|---|
| 2026.05.21 | ₩250,125 | ₩253,955 | ₩248,056 | ₩252,888 | +1.10% | 147.5만 |
|---|
| 2026.05.20 | ₩255,477 | ₩258,106 | ₩248,750 | ₩250,659 | -1.89% | 92만 |
|---|
| 2026.05.19 | ₩255,891 | ₩257,639 | ₩251,780 | ₩254,342 | -0.61% | 105.4만 |
|---|
| 2026.05.18 | ₩255,263 | ₩258,093 | ₩252,514 | ₩256,144 | +0.35% | 105.1만 |
|---|
| 2026.05.15 | ₩256,037 | ₩260,148 | ₩254,476 | ₩257,532 | +0.58% | 125.2만 |
|---|
| 2026.05.14 | ₩267,276 | ₩273,616 | ₩252,914 | ₩255,423 | -4.43% | 281.3만 |
|---|
| 2026.05.13 | ₩266,048 | ₩274,910 | ₩265,420 | ₩272,988 | +2.61% | 127.2만 |
|---|
| 2026.05.12 | ₩264,900 | ₩270,145 | ₩262,230 | ₩266,088 | +0.45% | 114.5만 |
|---|
| 2026.05.11 | ₩259,948 | ₩267,356 | ₩259,935 | ₩264,206 | +1.64% | 177.2만 |
|---|
| 2026.05.08 | ₩253,168 | ₩260,535 | ₩252,928 | ₩258,200 | +1.99% | 93.2만 |
|---|
| 2026.05.07 | ₩254,049 | ₩256,398 | ₩252,073 | ₩255,437 | +0.55% | 73.6만 |
|---|
| 2026.05.06 | ₩252,434 | ₩255,157 | ₩251,326 | ₩254,502 | +0.82% | 74.1만 |
|---|
| 2026.05.05 | ₩250,098 | ₩253,181 | ₩248,256 | ₩252,434 | +0.93% | 58.6만 |
|---|
| 2026.05.04 | ₩248,630 | ₩250,271 | ₩247,509 | ₩249,871 | +0.50% | 62.7만 |
|---|
| 2026.05.01 | ₩252,634 | ₩254,356 | ₩248,443 | ₩249,671 | -1.17% | 69.7만 |
|---|
| 2026.04.30 | ₩258,960 | ₩261,576 | ₩249,804 | ₩252,634 | -2.44% | 155.1만 |
|---|
| 2026.04.29 | ₩244,412 | ₩261,456 | ₩240,488 | ₩259,441 | +6.15% | 245.3만 |
|---|
| 2026.04.28 | ₩243,518 | ₩246,134 | ₩242,770 | ₩244,759 | +0.51% | 123.6만 |
|---|
| 2026.04.27 | ₩244,465 | ₩248,456 | ₩239,113 | ₩241,142 | -1.36% | 110.1만 |
|---|
| 2026.04.24 | ₩249,124 | ₩249,124 | ₩244,479 | ₩246,094 | -1.22% | 72.3만 |
|---|
| 2026.04.23 | ₩252,874 | ₩254,022 | ₩249,604 | ₩250,765 | -0.83% | 81.6만 |
|---|
| 2026.04.22 | ₩252,674 | ₩257,265 | ₩251,820 | ₩253,688 | +0.40% | 132.8만 |
|---|
| 2026.04.21 | ₩246,281 | ₩250,578 | ₩242,584 | ₩248,189 | +0.77% | 106.3만 |
|---|
| 2026.04.20 | ₩239,634 | ₩245,934 | ₩238,539 | ₩244,706 | +2.12% | 148.4만 |
|---|
| 2026.04.17 | ₩235,296 | ₩238,126 | ₩234,495 | ₩236,711 | +0.60% | 124만 |
|---|
| 2026.04.16 | ₩238,673 | ₩240,234 | ₩233,374 | ₩234,936 | -1.57% | 95.4만 |
|---|
| 2026.04.15 | ₩239,394 | ₩241,409 | ₩237,178 | ₩240,969 | +0.66% | 116.9만 |
|---|
| 2026.04.14 | ₩237,191 | ₩242,610 | ₩236,844 | ₩238,860 | +0.70% | 155.1만 |
|---|
| 2026.04.13 | ₩230,398 | ₩235,963 | ₩228,529 | ₩235,403 | +2.17% | 141.5만 |
|---|
| 2026.04.10 | ₩237,538 | ₩237,538 | ₩229,997 | ₩230,865 | -2.81% | 150.2만 |
|---|
| 2026.04.09 | ₩237,325 | ₩240,328 | ₩233,534 | ₩236,390 | -0.39% | 126.7만 |
|---|
| 2026.04.08 | ₩237,899 | ₩240,568 | ₩235,376 | ₩240,114 | +0.93% | 129만 |
|---|
| 2026.04.07 | ₩229,837 | ₩234,428 | ₩227,475 | ₩234,388 | +1.98% | 151.6만 |
|---|
| 2026.04.06 | ₩236,244 | ₩236,764 | ₩225,085 | ₩230,024 | -2.63% | 214.9만 |
|---|
| 2026.04.02 | ₩242,196 | ₩243,224 | ₩235,429 | ₩236,697 | -2.27% | 133.9만 |
|---|
| 2026.04.01 | ₩244,465 | ₩248,670 | ₩242,530 | ₩245,293 | +0.34% | 139만 |
|---|
| 2026.03.31 | ₩239,527 | ₩246,494 | ₩228,729 | ₩244,692 | +2.16% | 272만 |
|---|
| 2026.03.30 | ₩248,470 | ₩253,715 | ₩247,602 | ₩250,352 | +0.76% | 80만 |
|---|
| 2026.03.27 | ₩255,010 | ₩255,010 | ₩244,265 | ₩245,373 | -3.78% | 93.5만 |
|---|
| 2026.03.26 | ₩252,260 | ₩256,638 | ₩251,406 | ₩255,010 | +1.09% | 87.9만 |
|---|
| 2026.03.25 | ₩246,801 | ₩252,767 | ₩246,801 | ₩252,500 | +2.31% | 77.5만 |
|---|
| 2026.03.24 | ₩243,758 | ₩246,708 | ₩240,688 | ₩245,507 | +0.72% | 64.4만 |
|---|
| 2026.03.23 | ₩244,893 | ₩246,921 | ₩244,252 | ₩245,106 | +0.09% | 101.2만 |
|---|
| 2026.03.20 | ₩244,425 | ₩245,173 | ₩240,875 | ₩242,196 | -0.91% | 221.4만 |
|---|
| 2026.03.19 | ₩243,157 | ₩247,522 | ₩242,490 | ₩244,799 | +0.68% | 76.9만 |
|---|
| 2026.03.18 | ₩245,760 | ₩246,014 | ₩240,888 | ₩243,331 | -0.99% | 84.6만 |
|---|
| 2026.03.17 | ₩246,561 | ₩248,950 | ₩244,519 | ₩247,308 | +0.30% | 81만 |
|---|
| 2026.03.16 | ₩243,918 | ₩246,414 | ₩242,757 | ₩244,599 | +0.28% | 99.6만 |
|---|
| 2026.03.13 | ₩248,243 | ₩250,925 | ₩242,196 | ₩242,317 | -2.39% | 109.2만 |
|---|
| 2026.03.12 | ₩250,739 | ₩252,140 | ₩246,428 | ₩246,788 | -1.58% | 85.1만 |
|---|
| 2026.03.11 | ₩250,312 | ₩257,586 | ₩250,312 | ₩254,236 | +1.57% | 86.4만 |
|---|
| 2026.03.10 | ₩250,512 | ₩254,636 | ₩249,617 | ₩251,473 | +0.38% | 68.8만 |
|---|
| 2026.03.09 | ₩245,467 | ₩251,593 | ₩243,718 | ₩251,246 | +2.35% | 65.2만 |
|---|
| 2026.03.06 | ₩248,590 | ₩248,590 | ₩241,903 | ₩246,748 | -0.74% | 77.3만 |
|---|
| 2026.03.05 | ₩250,885 | ₩254,916 | ₩248,189 | ₩251,032 | +0.06% | 89.3만 |
|---|
| 2026.03.04 | ₩247,001 | ₩254,089 | ₩244,465 | ₩253,515 | +2.64% | 95.3만 |
|---|
| 2026.03.03 | ₩246,935 | ₩249,658 | ₩242,637 | ₩245,613 | -0.54% | 105만 |
|---|
| 2026.03.02 | ₩253,889 | ₩254,596 | ₩249,217 | ₩250,992 | -1.14% | 69.2만 |
|---|
| 2026.02.27 | ₩250,271 | ₩256,878 | ₩249,084 | ₩256,024 | +2.30% | 140.2만 |
|---|
| 2026.02.26 | ₩253,995 | ₩254,583 | ₩248,123 | ₩250,952 | -1.20% | 98.8만 |
|---|
| 2026.02.25 | ₩259,241 | ₩262,577 | ₩253,448 | ₩254,569 | -1.80% | 94.3만 |
|---|
| 2026.02.24 | ₩261,643 | ₩265,234 | ₩259,508 | ₩260,442 | -0.46% | 71.6만 |
|---|
| 2026.02.23 | ₩256,024 | ₩263,005 | ₩252,407 | ₩262,057 | +2.36% | 87.9만 |
|---|
| 2026.02.20 | ₩254,636 | ₩257,065 | ₩253,528 | ₩256,304 | +0.66% | 79.9만 |
|---|
| 2026.02.19 | ₩258,280 | ₩260,268 | ₩254,996 | ₩256,371 | -0.74% | 99.3만 |
|---|
| 2026.02.18 | ₩260,696 | ₩261,176 | ₩257,746 | ₩259,107 | -0.61% | 104.9만 |
|---|
| 2026.02.17 | ₩263,552 | ₩267,329 | ₩258,093 | ₩261,096 | -0.93% | 98.7만 |
|---|
| 2026.02.13 | ₩261,964 | ₩266,275 | ₩260,963 | ₩262,297 | +0.13% | 135.3만 |
|---|
| 2026.02.12 | ₩253,795 | ₩261,603 | ₩252,260 | ₩260,936 | +2.81% | 165.7만 |
|---|
| 2026.02.11 | ₩251,393 | ₩256,264 | ₩249,858 | ₩255,197 | +1.51% | 99.7만 |
|---|
| 2026.02.10 | ₩259,027 | ₩261,229 | ₩251,913 | ₩252,247 | -2.62% | 183.6만 |
|---|
| 2026.02.09 | ₩266,715 | ₩268,277 | ₩256,104 | ₩258,680 | -3.01% | 209.6만 |
|---|
| 2026.02.06 | ₩249,604 | ₩270,159 | ₩246,387 | ₩268,517 | +7.58% | 340.5만 |
|---|
| 2026.02.05 | ₩246,748 | ₩250,565 | ₩246,307 | ₩247,402 | +0.27% | 254.3만 |
|---|
| 2026.02.04 | ₩236,577 | ₩248,576 | ₩236,377 | ₩247,522 | +4.63% | 207.6만 |
|---|
| 2026.02.03 | ₩237,298 | ₩243,811 | ₩235,163 | ₩235,923 | -0.58% | 159.4만 |
|---|
| 2026.02.02 | ₩239,314 | ₩241,262 | ₩237,018 | ₩239,033 | -0.12% | 128.9만 |
|---|
| 2026.01.30 | ₩236,364 | ₩240,435 | ₩234,856 | ₩240,101 | +1.58% | 148.8만 |
|---|
| 2026.01.29 | ₩233,414 | ₩236,511 | ₩231,586 | ₩235,149 | +0.74% | 114.7만 |
|---|
| 2026.01.28 | ₩231,746 | ₩233,654 | ₩228,035 | ₩233,347 | +0.69% | 130.5만 |
|---|
| 2026.01.27 | ₩230,932 | ₩235,096 | ₩229,877 | ₩232,400 | +0.64% | 74.8만 |
|---|
| 2026.01.26 | ₩229,130 | ₩232,653 | ₩227,688 | ₩231,065 | +0.84% | 104.9만 |
|---|
| 2026.01.23 | ₩231,132 | ₩232,106 | ₩226,954 | ₩229,023 | -0.91% | 125.1만 |
|---|
| 2026.01.22 | ₩229,276 | ₩233,961 | ₩229,103 | ₩231,973 | +1.18% | 99.6만 |
|---|
| 2026.01.21 | ₩220,641 | ₩230,731 | ₩220,641 | ₩230,398 | +4.42% | 144.7만 |
|---|
| 2026.01.20 | ₩215,569 | ₩221,041 | ₩214,034 | ₩220,734 | +2.40% | 188만 |
|---|
| 2026.01.16 | ₩225,392 | ₩226,020 | ₩218,545 | ₩219,453 | -2.64% | 181.6만 |
|---|
| 2026.01.15 | ₩225,606 | ₩226,620 | ₩222,616 | ₩224,992 | -0.27% | 156.3만 |
|---|
| 2026.01.14 | ₩237,218 | ₩238,126 | ₩221,001 | ₩225,980 | -4.74% | 363.6만 |
|---|
| 2026.01.13 | ₩247,482 | ₩248,683 | ₩236,310 | ₩237,979 | -3.84% | 159.7만 |
|---|
| 2026.01.12 | ₩250,925 | ₩250,925 | ₩243,892 | ₩247,762 | -1.26% | 128만 |
|---|
| 2026.01.09 | ₩249,244 | ₩253,862 | ₩248,910 | ₩250,418 | +0.47% | 141.7만 |
|---|
| 2026.01.08 | ₩249,617 | ₩250,619 | ₩244,919 | ₩248,256 | -0.55% | 162.3만 |
|---|
| 2026.01.07 | ₩242,517 | ₩249,671 | ₩242,517 | ₩249,471 | +2.87% | 212.2만 |
|---|
| 2026.01.06 | ₩233,494 | ₩244,212 | ₩232,640 | ₩243,731 | +4.38% | 211.6만 |
|---|
| 2026.01.05 | ₩234,549 | ₩240,995 | ₩229,050 | ₩233,080 | -0.63% | 166.4만 |
|---|
| 2026.01.02 | ₩234,068 | ₩237,899 | ₩232,613 | ₩237,338 | +1.40% | 109.6만 |
|---|
| 2025.12.31 | ₩234,589 | ₩236,497 | ₩233,601 | ₩234,896 | +0.13% | 89만 |
|---|
| 2025.12.30 | ₩235,309 | ₩236,230 | ₩234,535 | ₩235,443 | +0.06% | 61만 |
|---|
| 2025.12.29 | ₩236,244 | ₩238,192 | ₩235,323 | ₩236,017 | -0.10% | 92.8만 |
|---|
| 2025.12.26 | ₩233,975 | ₩236,497 | ₩233,574 | ₩236,350 | +1.02% | 68.7만 |
|---|
| 2025.12.24 | ₩234,549 | ₩236,484 | ₩234,068 | ₩235,349 | +0.34% | 43.5만 |
|---|
| 2025.12.23 | ₩232,587 | ₩234,348 | ₩231,012 | ₩233,334 | +0.32% | 128.2만 |
|---|
| 2025.12.22 | ₩233,281 | ₩236,631 | ₩230,771 | ₩233,174 | -0.05% | 191만 |
|---|
| 2025.12.19 | ₩228,663 | ₩235,470 | ₩226,901 | ₩233,307 | +2.03% | 1499.5만 |
|---|
| 2025.12.18 | ₩229,023 | ₩230,905 | ₩224,979 | ₩226,781 | -0.98% | 276.1만 |
|---|
| 2025.12.17 | ₩228,809 | ₩232,013 | ₩226,300 | ₩229,704 | +0.39% | 278.4만 |
|---|
| 2025.12.16 | ₩232,920 | ₩232,920 | ₩226,260 | ₩228,903 | -1.72% | 240.8만 |
|---|
| 2025.12.15 | ₩231,799 | ₩234,829 | ₩227,501 | ₩234,562 | +1.19% | 229.2만 |
|---|
| 2025.12.12 | ₩231,559 | ₩233,681 | ₩228,596 | ₩232,373 | +0.35% | 178.2만 |
|---|
| 2025.12.11 | ₩236,871 | ₩241,302 | ₩229,570 | ₩230,237 | -2.80% | 272.1만 |
|---|
| 2025.12.10 | ₩231,305 | ₩237,805 | ₩225,886 | ₩236,978 | +2.45% | 214.8만 |
|---|
| 2025.12.09 | ₩240,128 | ₩242,904 | ₩234,095 | ₩234,695 | -2.26% | 150.7만 |
|---|
| 2025.12.08 | ₩241,983 | ₩243,077 | ₩239,193 | ₩240,835 | -0.47% | 147.4만 |
|---|
| 2025.12.05 | ₩242,864 | ₩244,452 | ₩241,716 | ₩241,983 | -0.36% | 121만 |
|---|
| 2025.12.04 | ₩242,730 | ₩243,838 | ₩239,273 | ₩242,891 | +0.07% | 124.6만 |
|---|
| 2025.12.03 | ₩240,475 | ₩244,172 | ₩237,645 | ₩241,249 | +0.32% | 184.5만 |
|---|
| 2025.12.02 | ₩236,671 | ₩240,982 | ₩232,947 | ₩240,488 | +1.61% | 186.6만 |
|---|
| 2025.12.01 | ₩240,448 | ₩242,624 | ₩234,749 | ₩237,285 | -1.32% | 194.7만 |
|---|
| 2025.11.28 | ₩243,011 | ₩243,905 | ₩241,169 | ₩243,037 | +0.01% | 56.6만 |
|---|
| 2025.11.26 | ₩242,864 | ₩245,493 | ₩241,262 | ₩242,837 | -0.01% | 148.3만 |
|---|
| 2025.11.25 | ₩236,337 | ₩244,212 | ₩235,029 | ₩242,864 | +2.76% | 234.5만 |
|---|
| 2025.11.24 | ₩237,111 | ₩247,148 | ₩234,335 | ₩236,003 | -0.47% | 416.4만 |
|---|
| 2025.11.21 | ₩224,952 | ₩234,936 | ₩223,457 | ₩233,975 | +4.01% | 226.8만 |
|---|
| 2025.11.20 | ₩224,431 | ₩228,115 | ₩221,228 | ₩224,472 | +0.02% | 191.5만 |
|---|
| 2025.11.19 | ₩225,339 | ₩225,433 | ₩221,282 | ₩224,138 | -0.53% | 176.6만 |
|---|
| 2025.11.18 | ₩219,426 | ₩227,942 | ₩217,558 | ₩225,339 | +2.69% | 225.7만 |
|---|
| 2025.11.17 | ₩222,897 | ₩224,191 | ₩218,225 | ₩219,800 | -1.39% | 224.5만 |
|---|
| 2025.11.14 | ₩219,853 | ₩225,566 | ₩217,558 | ₩223,631 | +1.72% | 262만 |
|---|
| 2025.11.13 | ₩215,649 | ₩224,058 | ₩215,155 | ₩219,867 | +1.96% | 299.3만 |
|---|
| 2025.11.12 | ₩213,554 | ₩216,970 | ₩210,951 | ₩215,529 | +0.92% | 166만 |
|---|
| 2025.11.11 | ₩209,229 | ₩213,487 | ₩205,812 | ₩212,966 | +1.79% | 150.5만 |
|---|
| 2025.11.10 | ₩207,427 | ₩208,949 | ₩205,238 | ₩208,562 | +0.55% | 125.9만 |
|---|
| 2025.11.07 | ₩209,149 | ₩209,149 | ₩202,649 | ₩207,561 | -0.76% | 155.2만 |
|---|
| 2025.11.06 | ₩207,894 | ₩210,617 | ₩205,225 | ₩209,202 | +0.63% | 184.9만 |
|---|
| 2025.11.05 | ₩199,753 | ₩205,118 | ₩198,218 | ₩204,785 | +2.52% | 180.6만 |
|---|
| 2025.11.04 | ₩201,394 | ₩204,077 | ₩198,939 | ₩199,312 | -1.03% | 202.9만 |
|---|
| 2025.11.03 | ₩205,011 | ₩207,321 | ₩199,713 | ₩202,128 | -1.41% | 219.7만 |
|---|
| 2025.10.31 | ₩197,524 | ₩207,120 | ₩195,562 | ₩205,906 | +4.24% | 223.5만 |
|---|
| 2025.10.30 | ₩186,993 | ₩206,133 | ₩184,190 | ₩199,686 | +6.79% | 274.5만 |
|---|
| 2025.10.29 | ₩198,632 | ₩200,086 | ₩196,923 | ₩197,350 | -0.65% | 245.1만 |
|---|
| 2025.10.28 | ₩200,220 | ₩200,607 | ₩198,031 | ₩199,045 | -0.59% | 166.3만 |
|---|
| 2025.10.27 | ₩200,300 | ₩201,434 | ₩197,671 | ₩200,780 | +0.24% | 121.4만 |
|---|
| 2025.10.24 | ₩201,661 | ₩202,769 | ₩198,845 | ₩200,060 | -0.79% | 133.8만 |
|---|
| 2025.10.23 | ₩198,858 | ₩200,594 | ₩196,963 | ₩200,313 | +0.73% | 124.6만 |
|---|
| 2025.10.22 | ₩196,696 | ₩199,032 | ₩195,201 | ₩197,163 | +0.24% | 140.3만 |
|---|
| 2025.10.21 | ₩194,988 | ₩197,390 | ₩192,585 | ₩195,161 | +0.09% | 89.5만 |
|---|
| 2025.10.20 | ₩191,277 | ₩196,830 | ₩190,076 | ₩195,709 | +2.32% | 131.6만 |
|---|
| 2025.10.17 | ₩189,662 | ₩192,625 | ₩189,088 | ₩190,864 | +0.63% | 101만 |
|---|
| 2025.10.16 | ₩192,265 | ₩196,843 | ₩189,128 | ₩189,876 | -1.24% | 146.9만 |
|---|
| 2025.10.15 | ₩193,186 | ₩193,787 | ₩189,916 | ₩191,744 | -0.75% | 133.7만 |
|---|
| 2025.10.14 | ₩192,318 | ₩196,042 | ₩189,796 | ₩193,947 | +0.85% | 128.3만 |
|---|
| 2025.10.13 | ₩195,495 | ₩196,950 | ₩193,066 | ₩193,119 | -1.22% | 112.4만 |
|---|
| 2025.10.10 | ₩200,207 | ₩200,473 | ₩193,186 | ₩195,628 | -2.29% | 172.5만 |
|---|