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 | ₩294,777 | ₩303,569 | ₩292,920 | ₩301,578 | +2.31% | 81.5만 |
| 2026.10.08 | ₩294,149 | ₩298,077 | ₩288,243 | ₩291,851 | -0.78% | 133.9만 |
| 2026.10.07 | ₩297,863 | ₩304,638 | ₩295,819 | ₩296,821 | -0.35% | 129.8만 |
| 2026.10.06 | ₩300,001 | ₩301,925 | ₩291,276 | ₩297,810 | -0.73% | 100.8만 |
| 2026.10.05 | ₩293,815 | ₩299,093 | ₩291,570 | ₩298,745 | +1.68% | 95.1만 |
| 2026.10.02 | ₩297,930 | ₩299,400 | ₩293,695 | ₩293,788 | -1.39% | 78만 |
| 2026.10.01 | ₩301,297 | ₩305,052 | ₩297,289 | ₩297,716 | -1.19% | 175.5만 |
| 2026.09.30 | ₩303,609 | ₩306,455 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩301,805 |
| -0.59% |
| 155.3만 |
| 2026.09.29 | ₩303,328 | ₩306,522 | ₩299,894 | ₩303,395 | +0.02% | 116.1만 |
|---|
| 2026.09.28 | ₩301,792 | ₩307,965 | ₩301,311 | ₩305,560 | +1.25% | 133.2만 |
|---|
| 2026.09.25 | ₩304,998 | ₩305,867 | ₩298,972 | ₩304,103 | -0.29% | 95.8만 |
|---|
| 2026.09.24 | ₩303,034 | ₩305,600 | ₩299,707 | ₩302,446 | -0.19% | 103.5만 |
|---|
| 2026.09.23 | ₩303,221 | ₩306,228 | ₩297,102 | ₩304,010 | +0.26% | 149.4만 |
|---|
| 2026.09.22 | ₩292,906 | ₩302,540 | ₩292,612 | ₩301,110 | +2.80% | 111.2만 |
|---|
| 2026.09.21 | ₩288,791 | ₩296,514 | ₩286,720 | ₩292,706 | +1.36% | 92.9만 |
|---|
| 2026.09.18 | ₩292,679 | ₩294,176 | ₩287,615 | ₩287,936 | -1.62% | 263.5만 |
|---|
| 2026.09.17 | ₩290,849 | ₩293,160 | ₩287,709 | ₩292,679 | +0.63% | 83.7만 |
|---|
| 2026.09.16 | ₩289,152 | ₩291,664 | ₩287,014 | ₩288,617 | -0.18% | 60.7만 |
|---|
| 2026.09.15 | ₩289,553 | ₩289,553 | ₩285,317 | ₩288,831 | -0.25% | 75.6만 |
|---|
| 2026.09.14 | ₩295,285 | ₩296,955 | ₩288,016 | ₩290,421 | -1.65% | 63만 |
|---|
| 2026.09.11 | ₩289,606 | ₩293,628 | ₩286,880 | ₩290,141 | +0.18% | 107.6만 |
|---|
| 2026.09.10 | ₩280,480 | ₩289,539 | ₩279,158 | ₩287,842 | +2.62% | 93.7만 |
|---|
| 2026.09.09 | ₩281,255 | ₩285,237 | ₩279,251 | ₩281,563 | +0.11% | 69.5만 |
|---|
| 2026.09.08 | ₩287,869 | ₩290,314 | ₩281,309 | ₩283,928 | -1.37% | 61.8만 |
|---|
| 2026.09.04 | ₩295,485 | ₩299,053 | ₩293,708 | ₩295,058 | -0.14% | 46.5만 |
|---|
| 2026.09.03 | ₩301,217 | ₩301,698 | ₩295,592 | ₩299,975 | -0.41% | 55.1만 |
|---|
| 2026.09.02 | ₩291,544 | ₩301,418 | ₩289,900 | ₩297,516 | +2.05% | 126.8만 |
|---|
| 2026.09.01 | ₩291,423 | ₩293,013 | ₩285,397 | ₩288,658 | -0.95% | 78.6만 |
|---|
| 2026.08.31 | ₩289,232 | ₩292,465 | ₩285,371 | ₩289,473 | +0.08% | 83.1만 |
|---|
| 2026.08.28 | ₩295,512 | ₩296,621 | ₩289,646 | ₩291,944 | -1.21% | 51.7만 |
|---|
| 2026.08.27 | ₩293,134 | ₩296,768 | ₩290,648 | ₩295,953 | +0.96% | 49.7만 |
|---|
| 2026.08.26 | ₩293,067 | ₩296,621 | ₩292,198 | ₩295,378 | +0.79% | 64.7만 |
|---|
| 2026.08.25 | ₩292,519 | ₩297,757 | ₩291,276 | ₩294,977 | +0.84% | 49.5만 |
|---|
| 2026.08.24 | ₩289,139 | ₩291,944 | ₩285,878 | ₩291,437 | +0.79% | 65만 |
|---|
| 2026.08.21 | ₩290,956 | ₩292,773 | ₩287,268 | ₩289,646 | -0.45% | 72.2만 |
|---|
| 2026.08.20 | ₩291,250 | ₩295,672 | ₩286,146 | ₩286,399 | -1.67% | 80.9만 |
|---|
| 2026.08.19 | ₩287,709 | ₩296,821 | ₩287,375 | ₩296,033 | +2.89% | 88.7만 |
|---|
| 2026.08.18 | ₩281,923 | ₩286,025 | ₩280,601 | ₩283,994 | +0.73% | 69.4만 |
|---|
| 2026.08.17 | ₩278,396 | ₩281,242 | ₩277,407 | ₩279,452 | +0.38% | 61.7만 |
|---|
| 2026.08.14 | ₩280,601 | ₩281,643 | ₩278,209 | ₩280,360 | -0.09% | 55.4만 |
|---|
| 2026.08.13 | ₩284,569 | ₩288,083 | ₩278,971 | ₩281,456 | -1.09% | 86만 |
|---|
| 2026.08.12 | ₩271,929 | ₩279,545 | ₩268,562 | ₩279,077 | +2.63% | 78.9만 |
|---|
| 2026.08.11 | ₩276,085 | ₩277,341 | ₩271,943 | ₩272,424 | -1.33% | 93.7만 |
|---|
| 2026.08.10 | ₩276,178 | ₩280,614 | ₩275,630 | ₩276,753 | +0.21% | 70.6만 |
|---|
| 2026.08.07 | ₩277,087 | ₩278,329 | ₩272,784 | ₩277,835 | +0.27% | 84.1만 |
|---|
| 2026.08.06 | ₩278,917 | ₩279,291 | ₩269,938 | ₩275,617 | -1.18% | 89.3만 |
|---|
| 2026.08.05 | ₩281,389 | ₩283,500 | ₩274,976 | ₩276,085 | -1.89% | 87.4만 |
|---|
| 2026.08.04 | ₩268,509 | ₩280,240 | ₩267,132 | ₩278,516 | +3.73% | 120.5만 |
|---|
| 2026.08.03 | ₩271,689 | ₩272,370 | ₩266,665 | ₩269,658 | -0.75% | 94.1만 |
|---|
| 2026.07.31 | ₩277,260 | ₩277,982 | ₩270,660 | ₩271,168 | -2.20% | 106.2만 |
|---|
| 2026.07.30 | ₩273,078 | ₩280,841 | ₩271,355 | ₩277,822 | +1.74% | 89.3만 |
|---|
| 2026.07.29 | ₩281,255 | ₩292,065 | ₩275,604 | ₩279,558 | -0.60% | 240만 |
|---|
| 2026.07.28 | ₩268,575 | ₩277,541 | ₩266,424 | ₩274,722 | +2.29% | 183.2만 |
|---|
| 2026.07.27 | ₩270,900 | ₩273,199 | ₩266,999 | ₩267,413 | -1.29% | 76.3만 |
|---|
| 2026.07.24 | ₩270,219 | ₩271,635 | ₩267,279 | ₩270,152 | -0.02% | 59.6만 |
|---|
| 2026.07.23 | ₩263,271 | ₩272,036 | ₩263,111 | ₩268,054 | +1.82% | 103.2만 |
|---|
| 2026.07.22 | ₩272,170 | ₩272,985 | ₩263,752 | ₩264,206 | -2.93% | 84.1만 |
|---|
| 2026.07.21 | ₩266,518 | ₩272,170 | ₩265,342 | ₩271,448 | +1.85% | 65.3만 |
|---|
| 2026.07.20 | ₩272,677 | ₩274,775 | ₩266,718 | ₩267,159 | -2.02% | 96.3만 |
|---|
| 2026.07.17 | ₩278,717 | ₩288,323 | ₩271,769 | ₩275,229 | -1.25% | 115.1만 |
|---|
| 2026.07.16 | ₩264,901 | ₩280,106 | ₩260,104 | ₩279,144 | +5.38% | 187.3만 |
|---|
| 2026.07.15 | ₩255,481 | ₩265,329 | ₩248,560 | ₩263,538 | +3.15% | 206.7만 |
|---|
| 2026.07.14 | ₩267,680 | ₩269,898 | ₩253,063 | ₩256,470 | -4.19% | 390.2만 |
|---|
| 2026.07.13 | ₩266,331 | ₩281,750 | ₩264,206 | ₩279,291 | +4.87% | 226만 |
|---|
| 2026.07.10 | ₩264,059 | ₩267,199 | ₩259,704 | ₩266,090 | +0.77% | 113.3만 |
|---|
| 2026.07.09 | ₩265,783 | ₩268,575 | ₩261,881 | ₩265,770 | -0.01% | 165.7만 |
|---|
| 2026.07.08 | ₩273,720 | ₩276,245 | ₩265,796 | ₩267,707 | -2.20% | 194.8만 |
|---|
| 2026.07.07 | ₩283,073 | ₩283,260 | ₩274,775 | ₩274,842 | -2.91% | 115.7만 |
|---|
| 2026.07.06 | ₩288,537 | ₩288,537 | ₩278,276 | ₩278,530 | -3.47% | 121.8만 |
|---|
| 2026.07.02 | ₩284,248 | ₩292,639 | ₩281,589 | ₩288,764 | +1.59% | 115.5만 |
|---|
| 2026.07.01 | ₩287,602 | ₩288,350 | ₩280,146 | ₩280,240 | -2.56% | 113.9만 |
|---|
| 2026.06.30 | ₩291,276 | ₩291,276 | ₩284,035 | ₩288,684 | -0.89% | 109.1만 |
|---|
| 2026.06.29 | ₩288,257 | ₩293,574 | ₩286,039 | ₩289,446 | +0.41% | 128만 |
|---|
| 2026.06.26 | ₩270,606 | ₩291,357 | ₩270,286 | ₩288,644 | +6.67% | 237.4만 |
|---|
| 2026.06.25 | ₩269,404 | ₩276,138 | ₩267,493 | ₩269,845 | +0.16% | 132.9만 |
|---|
| 2026.06.24 | ₩266,344 | ₩269,978 | ₩265,436 | ₩266,678 | +0.13% | 134.9만 |
|---|
| 2026.06.23 | ₩265,730 | ₩268,856 | ₩263,231 | ₩263,471 | -0.85% | 105.4만 |
|---|
| 2026.06.22 | ₩266,531 | ₩268,535 | ₩260,198 | ₩266,839 | +0.12% | 167.5만 |
|---|
| 2026.06.18 | ₩267,520 | ₩268,549 | ₩258,140 | ₩262,656 | -1.82% | 173만 |
|---|
| 2026.06.17 | ₩260,732 | ₩269,564 | ₩259,263 | ₩265,449 | +1.81% | 100.9만 |
|---|
| 2026.06.16 | ₩266,812 | ₩267,573 | ₩259,263 | ₩261,360 | -2.04% | 111.1만 |
|---|
| 2026.06.15 | ₩265,048 | ₩266,384 | ₩261,735 | ₩265,409 | +0.14% | 88.4만 |
|---|
| 2026.06.12 | ₩267,988 | ₩271,836 | ₩265,970 | ₩267,293 | -0.26% | 83.7만 |
|---|
| 2026.06.11 | ₩261,200 | ₩268,803 | ₩259,530 | ₩267,173 | +2.29% | 91.5만 |
|---|
| 2026.06.10 | ₩267,507 | ₩269,818 | ₩259,343 | ₩259,530 | -2.98% | 107.1만 |
|---|
| 2026.06.09 | ₩261,227 | ₩266,732 | ₩258,474 | ₩266,023 | +1.84% | 93.4만 |
|---|
| 2026.06.08 | ₩263,552 | ₩265,489 | ₩256,777 | ₩257,365 | -2.35% | 116.2만 |
|---|
| 2026.06.05 | ₩262,483 | ₩268,108 | ₩260,732 | ₩261,000 | -0.57% | 88만 |
|---|
| 2026.06.04 | ₩264,554 | ₩267,092 | ₩262,349 | ₩262,483 | -0.78% | 71.9만 |
|---|
| 2026.06.03 | ₩250,778 | ₩262,563 | ₩250,498 | ₩261,828 | +4.41% | 89.2만 |
|---|
| 2026.06.02 | ₩253,985 | ₩254,640 | ₩247,050 | ₩252,301 | -0.66% | 109.8만 |
|---|
| 2026.06.01 | ₩259,877 | ₩260,919 | ₩256,096 | ₩256,844 | -1.17% | 84.2만 |
|---|
| 2026.05.29 | ₩261,280 | ₩265,168 | ₩260,692 | ₩261,881 | +0.23% | 190.5만 |
|---|
| 2026.05.28 | ₩263,178 | ₩264,554 | ₩259,877 | ₩262,403 | -0.29% | 55.6만 |
|---|
| 2026.05.27 | ₩259,356 | ₩266,959 | ₩259,356 | ₩263,178 | +1.47% | 89.3만 |
|---|
| 2026.05.26 | ₩259,610 | ₩261,213 | ₩256,898 | ₩257,980 | -0.63% | 93만 |
|---|
| 2026.05.22 | ₩254,573 | ₩260,211 | ₩253,878 | ₩258,889 | +1.70% | 89.3만 |
|---|
| 2026.05.21 | ₩250,391 | ₩254,225 | ₩248,320 | ₩253,157 | +1.10% | 147.5만 |
|---|
| 2026.05.20 | ₩255,749 | ₩258,381 | ₩249,015 | ₩250,925 | -1.89% | 92만 |
|---|
| 2026.05.19 | ₩256,163 | ₩257,913 | ₩252,048 | ₩254,613 | -0.61% | 105.4만 |
|---|
| 2026.05.18 | ₩255,535 | ₩258,367 | ₩252,782 | ₩256,417 | +0.35% | 105.1만 |
|---|
| 2026.05.15 | ₩256,310 | ₩260,425 | ₩254,747 | ₩257,806 | +0.58% | 125.2만 |
|---|
| 2026.05.14 | ₩267,560 | ₩273,907 | ₩253,183 | ₩255,695 | -4.43% | 281.3만 |
|---|
| 2026.05.13 | ₩266,331 | ₩275,203 | ₩265,703 | ₩273,279 | +2.61% | 127.2만 |
|---|
| 2026.05.12 | ₩265,182 | ₩270,433 | ₩262,509 | ₩266,371 | +0.45% | 114.5만 |
|---|
| 2026.05.11 | ₩260,225 | ₩267,640 | ₩260,211 | ₩264,487 | +1.64% | 177.2만 |
|---|
| 2026.05.08 | ₩253,437 | ₩260,813 | ₩253,197 | ₩258,474 | +1.99% | 93.2만 |
|---|
| 2026.05.07 | ₩254,319 | ₩256,671 | ₩252,342 | ₩255,709 | +0.55% | 73.6만 |
|---|
| 2026.05.06 | ₩252,702 | ₩255,428 | ₩251,593 | ₩254,773 | +0.82% | 74.1만 |
|---|
| 2026.05.05 | ₩250,364 | ₩253,451 | ₩248,520 | ₩252,702 | +0.93% | 58.6만 |
|---|
| 2026.05.04 | ₩248,894 | ₩250,538 | ₩247,772 | ₩250,137 | +0.50% | 62.7만 |
|---|
| 2026.05.01 | ₩252,903 | ₩254,626 | ₩248,707 | ₩249,936 | -1.17% | 69.7만 |
|---|
| 2026.04.30 | ₩259,236 | ₩261,855 | ₩250,070 | ₩252,903 | -2.44% | 155.1만 |
|---|
| 2026.04.29 | ₩244,672 | ₩261,735 | ₩240,744 | ₩259,717 | +6.15% | 245.3만 |
|---|
| 2026.04.28 | ₩243,777 | ₩246,396 | ₩243,029 | ₩245,020 | +0.51% | 123.6만 |
|---|
| 2026.04.27 | ₩244,726 | ₩248,721 | ₩239,368 | ₩241,399 | -1.36% | 110.1만 |
|---|
| 2026.04.24 | ₩249,389 | ₩249,389 | ₩244,739 | ₩246,356 | -1.22% | 72.3만 |
|---|
| 2026.04.23 | ₩253,143 | ₩254,292 | ₩249,870 | ₩251,032 | -0.83% | 81.6만 |
|---|
| 2026.04.22 | ₩252,943 | ₩257,539 | ₩252,088 | ₩253,958 | +0.40% | 132.8만 |
|---|
| 2026.04.21 | ₩246,543 | ₩250,845 | ₩242,842 | ₩248,453 | +0.77% | 106.3만 |
|---|
| 2026.04.20 | ₩239,889 | ₩246,195 | ₩238,793 | ₩244,966 | +2.12% | 148.4만 |
|---|
| 2026.04.17 | ₩235,546 | ₩238,379 | ₩234,745 | ₩236,963 | +0.60% | 124만 |
|---|
| 2026.04.16 | ₩238,927 | ₩240,490 | ₩233,622 | ₩235,186 | -1.57% | 95.4만 |
|---|
| 2026.04.15 | ₩239,648 | ₩241,666 | ₩237,430 | ₩241,225 | +0.66% | 116.9만 |
|---|
| 2026.04.14 | ₩237,444 | ₩242,868 | ₩237,096 | ₩239,114 | +0.70% | 155.1만 |
|---|
| 2026.04.13 | ₩230,643 | ₩236,214 | ₩228,772 | ₩235,653 | +2.17% | 141.5만 |
|---|
| 2026.04.10 | ₩237,791 | ₩237,791 | ₩230,242 | ₩231,110 | -2.81% | 150.2만 |
|---|
| 2026.04.09 | ₩237,577 | ₩240,584 | ₩233,783 | ₩236,642 | -0.39% | 126.7만 |
|---|
| 2026.04.08 | ₩238,152 | ₩240,824 | ₩235,627 | ₩240,370 | +0.93% | 129만 |
|---|
| 2026.04.07 | ₩230,082 | ₩234,678 | ₩227,717 | ₩234,638 | +1.98% | 151.6만 |
|---|
| 2026.04.06 | ₩236,495 | ₩237,016 | ₩225,325 | ₩230,269 | -2.63% | 214.9만 |
|---|
| 2026.04.02 | ₩242,454 | ₩243,483 | ₩235,680 | ₩236,949 | -2.27% | 133.9만 |
|---|
| 2026.04.01 | ₩244,726 | ₩248,934 | ₩242,788 | ₩245,554 | +0.34% | 139만 |
|---|
| 2026.03.31 | ₩239,782 | ₩246,756 | ₩228,973 | ₩244,953 | +2.16% | 272만 |
|---|
| 2026.03.30 | ₩248,734 | ₩253,985 | ₩247,865 | ₩250,618 | +0.76% | 80만 |
|---|
| 2026.03.27 | ₩255,281 | ₩255,281 | ₩244,525 | ₩245,634 | -3.78% | 93.5만 |
|---|
| 2026.03.26 | ₩252,529 | ₩256,911 | ₩251,673 | ₩255,281 | +1.09% | 87.9만 |
|---|
| 2026.03.25 | ₩247,064 | ₩253,036 | ₩247,064 | ₩252,769 | +2.31% | 77.5만 |
|---|
| 2026.03.24 | ₩244,017 | ₩246,970 | ₩240,944 | ₩245,768 | +0.72% | 64.4만 |
|---|
| 2026.03.23 | ₩245,153 | ₩247,184 | ₩244,512 | ₩245,367 | +0.09% | 101.2만 |
|---|
| 2026.03.20 | ₩244,685 | ₩245,434 | ₩241,131 | ₩242,454 | -0.91% | 221.4만 |
|---|
| 2026.03.19 | ₩243,416 | ₩247,785 | ₩242,748 | ₩245,060 | +0.68% | 76.9만 |
|---|
| 2026.03.18 | ₩246,022 | ₩246,275 | ₩241,145 | ₩243,590 | -0.99% | 84.6만 |
|---|
| 2026.03.17 | ₩246,823 | ₩249,215 | ₩244,779 | ₩247,572 | +0.30% | 81만 |
|---|
| 2026.03.16 | ₩244,178 | ₩246,676 | ₩243,015 | ₩244,859 | +0.28% | 99.6만 |
|---|
| 2026.03.13 | ₩248,507 | ₩251,192 | ₩242,454 | ₩242,574 | -2.39% | 109.2만 |
|---|
| 2026.03.12 | ₩251,005 | ₩252,408 | ₩246,690 | ₩247,050 | -1.58% | 85.1만 |
|---|
| 2026.03.11 | ₩250,578 | ₩257,860 | ₩250,578 | ₩254,506 | +1.57% | 86.4만 |
|---|
| 2026.03.10 | ₩250,778 | ₩254,907 | ₩249,883 | ₩251,740 | +0.38% | 68.8만 |
|---|
| 2026.03.09 | ₩245,728 | ₩251,861 | ₩243,977 | ₩251,513 | +2.35% | 65.2만 |
|---|
| 2026.03.06 | ₩248,854 | ₩248,854 | ₩242,160 | ₩247,010 | -0.74% | 77.3만 |
|---|
| 2026.03.05 | ₩251,152 | ₩255,187 | ₩248,453 | ₩251,299 | +0.06% | 89.3만 |
|---|
| 2026.03.04 | ₩247,264 | ₩254,359 | ₩244,726 | ₩253,785 | +2.64% | 95.3만 |
|---|
| 2026.03.03 | ₩247,197 | ₩249,923 | ₩242,895 | ₩245,875 | -0.54% | 105만 |
|---|
| 2026.03.02 | ₩254,159 | ₩254,867 | ₩249,482 | ₩251,259 | -1.14% | 69.2만 |
|---|
| 2026.02.27 | ₩250,538 | ₩257,152 | ₩249,349 | ₩256,296 | +2.30% | 140.2만 |
|---|
| 2026.02.26 | ₩254,266 | ₩254,853 | ₩248,387 | ₩251,219 | -1.20% | 98.8만 |
|---|
| 2026.02.25 | ₩259,517 | ₩262,857 | ₩253,718 | ₩254,840 | -1.80% | 94.3만 |
|---|
| 2026.02.24 | ₩261,922 | ₩265,516 | ₩259,784 | ₩260,719 | -0.46% | 71.6만 |
|---|
| 2026.02.23 | ₩256,296 | ₩263,284 | ₩252,676 | ₩262,336 | +2.36% | 87.9만 |
|---|
| 2026.02.20 | ₩254,907 | ₩257,339 | ₩253,798 | ₩256,577 | +0.66% | 79.9만 |
|---|
| 2026.02.19 | ₩258,555 | ₩260,545 | ₩255,268 | ₩256,644 | -0.74% | 99.3만 |
|---|
| 2026.02.18 | ₩260,973 | ₩261,454 | ₩258,020 | ₩259,383 | -0.61% | 104.9만 |
|---|
| 2026.02.17 | ₩263,832 | ₩267,613 | ₩258,367 | ₩261,374 | -0.93% | 98.7만 |
|---|
| 2026.02.13 | ₩262,242 | ₩266,558 | ₩261,240 | ₩262,576 | +0.13% | 135.3만 |
|---|
| 2026.02.12 | ₩254,065 | ₩261,881 | ₩252,529 | ₩261,213 | +2.81% | 165.7만 |
|---|
| 2026.02.11 | ₩251,660 | ₩256,537 | ₩250,124 | ₩255,468 | +1.51% | 99.7만 |
|---|
| 2026.02.10 | ₩259,303 | ₩261,507 | ₩252,181 | ₩252,515 | -2.62% | 183.6만 |
|---|
| 2026.02.09 | ₩266,999 | ₩268,562 | ₩256,377 | ₩258,955 | -3.01% | 209.6만 |
|---|
| 2026.02.06 | ₩249,870 | ₩270,446 | ₩246,650 | ₩268,803 | +7.58% | 340.5만 |
|---|
| 2026.02.05 | ₩247,010 | ₩250,832 | ₩246,569 | ₩247,665 | +0.27% | 254.3만 |
|---|
| 2026.02.04 | ₩236,829 | ₩248,841 | ₩236,629 | ₩247,785 | +4.63% | 207.6만 |
|---|
| 2026.02.03 | ₩237,551 | ₩244,071 | ₩235,413 | ₩236,174 | -0.58% | 159.4만 |
|---|
| 2026.02.02 | ₩239,568 | ₩241,519 | ₩237,270 | ₩239,288 | -0.12% | 128.9만 |
|---|
| 2026.01.30 | ₩236,615 | ₩240,690 | ₩235,105 | ₩240,356 | +1.58% | 148.8만 |
|---|
| 2026.01.29 | ₩233,662 | ₩236,762 | ₩231,832 | ₩235,399 | +0.74% | 114.7만 |
|---|
| 2026.01.28 | ₩231,992 | ₩233,903 | ₩228,278 | ₩233,596 | +0.69% | 130.5만 |
|---|
| 2026.01.27 | ₩231,177 | ₩235,346 | ₩230,122 | ₩232,647 | +0.64% | 74.8만 |
|---|
| 2026.01.26 | ₩229,373 | ₩232,901 | ₩227,930 | ₩231,311 | +0.84% | 104.9만 |
|---|
| 2026.01.23 | ₩231,378 | ₩232,353 | ₩227,196 | ₩229,267 | -0.91% | 125.1만 |
|---|
| 2026.01.22 | ₩229,520 | ₩234,210 | ₩229,347 | ₩232,219 | +1.18% | 99.6만 |
|---|
| 2026.01.21 | ₩220,876 | ₩230,977 | ₩220,876 | ₩230,643 | +4.42% | 144.7만 |
|---|
| 2026.01.20 | ₩215,798 | ₩221,276 | ₩214,262 | ₩220,969 | +2.40% | 188만 |
|---|
| 2026.01.16 | ₩225,632 | ₩226,260 | ₩218,778 | ₩219,686 | -2.64% | 181.6만 |
|---|
| 2026.01.15 | ₩225,846 | ₩226,862 | ₩222,853 | ₩225,231 | -0.27% | 156.3만 |
|---|
| 2026.01.14 | ₩237,470 | ₩238,379 | ₩221,236 | ₩226,220 | -4.74% | 363.6만 |
|---|
| 2026.01.13 | ₩247,745 | ₩248,948 | ₩236,562 | ₩238,232 | -3.84% | 159.7만 |
|---|
| 2026.01.12 | ₩251,192 | ₩251,192 | ₩244,151 | ₩248,026 | -1.26% | 128만 |
|---|
| 2026.01.09 | ₩249,509 | ₩254,132 | ₩249,175 | ₩250,685 | +0.47% | 141.7만 |
|---|
| 2026.01.08 | ₩249,883 | ₩250,885 | ₩245,180 | ₩248,520 | -0.55% | 162.3만 |
|---|
| 2026.01.07 | ₩242,775 | ₩249,936 | ₩242,775 | ₩249,736 | +2.87% | 212.2만 |
|---|
| 2026.01.06 | ₩233,743 | ₩244,472 | ₩232,887 | ₩243,991 | +4.38% | 211.6만 |
|---|
| 2026.01.05 | ₩234,798 | ₩241,252 | ₩229,293 | ₩233,328 | -0.63% | 166.4만 |
|---|
| 2026.01.02 | ₩234,317 | ₩238,152 | ₩232,861 | ₩237,591 | +1.40% | 109.6만 |
|---|
| 2025.12.31 | ₩234,838 | ₩236,749 | ₩233,849 | ₩235,146 | +0.13% | 89만 |
|---|
| 2025.12.30 | ₩235,560 | ₩236,482 | ₩234,785 | ₩235,693 | +0.06% | 61만 |
|---|
| 2025.12.29 | ₩236,495 | ₩238,446 | ₩235,573 | ₩236,268 | -0.10% | 92.8만 |
|---|
| 2025.12.26 | ₩234,224 | ₩236,749 | ₩233,823 | ₩236,602 | +1.02% | 68.7만 |
|---|
| 2025.12.24 | ₩234,798 | ₩236,736 | ₩234,317 | ₩235,600 | +0.34% | 43.5만 |
|---|
| 2025.12.23 | ₩232,834 | ₩234,598 | ₩231,257 | ₩233,582 | +0.32% | 128.2만 |
|---|
| 2025.12.22 | ₩233,529 | ₩236,882 | ₩231,017 | ₩233,422 | -0.05% | 191만 |
|---|
| 2025.12.19 | ₩228,906 | ₩235,720 | ₩227,142 | ₩233,556 | +2.03% | 1499.5만 |
|---|
| 2025.12.18 | ₩229,267 | ₩231,150 | ₩225,218 | ₩227,022 | -0.98% | 276.1만 |
|---|
| 2025.12.17 | ₩229,053 | ₩232,259 | ₩226,541 | ₩229,948 | +0.39% | 278.4만 |
|---|
| 2025.12.16 | ₩233,168 | ₩233,168 | ₩226,501 | ₩229,146 | -1.72% | 240.8만 |
|---|
| 2025.12.15 | ₩232,046 | ₩235,079 | ₩227,743 | ₩234,811 | +1.19% | 229.2만 |
|---|
| 2025.12.12 | ₩231,805 | ₩233,930 | ₩228,839 | ₩232,620 | +0.35% | 178.2만 |
|---|
| 2025.12.11 | ₩237,123 | ₩241,559 | ₩229,814 | ₩230,482 | -2.80% | 272.1만 |
|---|
| 2025.12.10 | ₩231,551 | ₩238,058 | ₩226,127 | ₩237,230 | +2.45% | 214.8만 |
|---|
| 2025.12.09 | ₩240,383 | ₩243,162 | ₩234,344 | ₩234,945 | -2.26% | 150.7만 |
|---|
| 2025.12.08 | ₩242,240 | ₩243,336 | ₩239,448 | ₩241,091 | -0.47% | 147.4만 |
|---|
| 2025.12.05 | ₩243,122 | ₩244,712 | ₩241,973 | ₩242,240 | -0.36% | 121만 |
|---|
| 2025.12.04 | ₩242,989 | ₩244,098 | ₩239,528 | ₩243,149 | +0.07% | 124.6만 |
|---|
| 2025.12.03 | ₩240,731 | ₩244,432 | ₩237,898 | ₩241,505 | +0.32% | 184.5만 |
|---|
| 2025.12.02 | ₩236,923 | ₩241,238 | ₩233,195 | ₩240,744 | +1.61% | 186.6만 |
|---|
| 2025.12.01 | ₩240,704 | ₩242,882 | ₩234,999 | ₩237,537 | -1.32% | 194.7만 |
|---|
| 2025.11.28 | ₩243,269 | ₩244,164 | ₩241,425 | ₩243,296 | +0.01% | 56.6만 |
|---|
| 2025.11.26 | ₩243,122 | ₩245,754 | ₩241,519 | ₩243,095 | -0.01% | 148.3만 |
|---|
| 2025.11.25 | ₩236,589 | ₩244,472 | ₩235,279 | ₩243,122 | +2.76% | 234.5만 |
|---|
| 2025.11.24 | ₩237,363 | ₩247,411 | ₩234,584 | ₩236,255 | -0.47% | 416.4만 |
|---|
| 2025.11.21 | ₩225,191 | ₩235,186 | ₩223,695 | ₩234,224 | +4.01% | 226.8만 |
|---|
| 2025.11.20 | ₩224,670 | ₩228,358 | ₩221,464 | ₩224,710 | +0.02% | 191.5만 |
|---|
| 2025.11.19 | ₩225,579 | ₩225,672 | ₩221,517 | ₩224,376 | -0.53% | 176.6만 |
|---|
| 2025.11.18 | ₩219,660 | ₩228,184 | ₩217,789 | ₩225,579 | +2.69% | 225.7만 |
|---|
| 2025.11.17 | ₩223,134 | ₩224,430 | ₩218,457 | ₩220,034 | -1.39% | 224.5만 |
|---|
| 2025.11.14 | ₩220,087 | ₩225,806 | ₩217,789 | ₩223,869 | +1.72% | 262만 |
|---|
| 2025.11.13 | ₩215,879 | ₩224,296 | ₩215,384 | ₩220,101 | +1.96% | 299.3만 |
|---|
| 2025.11.12 | ₩213,781 | ₩217,201 | ₩211,175 | ₩215,758 | +0.92% | 166만 |
|---|
| 2025.11.11 | ₩209,452 | ₩213,714 | ₩206,031 | ₩213,193 | +1.79% | 150.5만 |
|---|
| 2025.11.10 | ₩207,648 | ₩209,171 | ₩205,457 | ₩208,784 | +0.55% | 125.9만 |
|---|
| 2025.11.07 | ₩209,372 | ₩209,372 | ₩202,865 | ₩207,782 | -0.76% | 155.2만 |
|---|
| 2025.11.06 | ₩208,116 | ₩210,841 | ₩205,443 | ₩209,425 | +0.63% | 184.9만 |
|---|
| 2025.11.05 | ₩199,965 | ₩205,336 | ₩198,429 | ₩205,002 | +2.52% | 180.6만 |
|---|
| 2025.11.04 | ₩201,609 | ₩204,294 | ₩199,150 | ₩199,524 | -1.03% | 202.9만 |
|---|
| 2025.11.03 | ₩205,230 | ₩207,541 | ₩199,925 | ₩202,344 | -1.41% | 219.7만 |
|---|
| 2025.10.31 | ₩197,734 | ₩207,341 | ₩195,770 | ₩206,125 | +4.24% | 223.5만 |
|---|
| 2025.10.30 | ₩187,192 | ₩206,352 | ₩184,386 | ₩199,898 | +6.79% | 274.5만 |
|---|
| 2025.10.29 | ₩198,843 | ₩200,299 | ₩197,133 | ₩197,560 | -0.65% | 245.1만 |
|---|
| 2025.10.28 | ₩200,433 | ₩200,820 | ₩198,242 | ₩199,257 | -0.59% | 166.3만 |
|---|
| 2025.10.27 | ₩200,513 | ₩201,649 | ₩197,881 | ₩200,994 | +0.24% | 121.4만 |
|---|
| 2025.10.24 | ₩201,876 | ₩202,985 | ₩199,057 | ₩200,273 | -0.79% | 133.8만 |
|---|
| 2025.10.23 | ₩199,070 | ₩200,807 | ₩197,173 | ₩200,526 | +0.73% | 124.6만 |
|---|
| 2025.10.22 | ₩196,905 | ₩199,244 | ₩195,409 | ₩197,373 | +0.24% | 140.3만 |
|---|
| 2025.10.21 | ₩195,195 | ₩197,600 | ₩192,790 | ₩195,369 | +0.09% | 89.5만 |
|---|
| 2025.10.20 | ₩191,481 | ₩197,039 | ₩190,278 | ₩195,917 | +2.32% | 131.6만 |
|---|
| 2025.10.17 | ₩189,864 | ₩192,830 | ₩189,290 | ₩191,067 | +0.63% | 101만 |
|---|
| 2025.10.16 | ₩192,470 | ₩197,052 | ₩189,330 | ₩190,078 | -1.24% | 146.9만 |
|---|
| 2025.10.15 | ₩193,391 | ₩193,993 | ₩190,118 | ₩191,948 | -0.75% | 133.7만 |
|---|
| 2025.10.14 | ₩192,523 | ₩196,251 | ₩189,998 | ₩194,153 | +0.85% | 128.3만 |
|---|
| 2025.10.13 | ₩195,703 | ₩197,159 | ₩193,271 | ₩193,325 | -1.22% | 112.4만 |
|---|
| 2025.10.10 | ₩200,420 | ₩200,687 | ₩193,391 | ₩195,837 | -2.29% | 172.5만 |
|---|