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 | ₩294,678 | ₩303,466 | ₩292,821 | ₩301,476 | +2.31% | 81.5만 |
| 2026.10.08 | ₩294,050 | ₩297,977 | ₩288,146 | ₩291,753 | -0.78% | 133.9만 |
| 2026.10.07 | ₩297,763 | ₩304,535 | ₩295,720 | ₩296,721 | -0.35% | 129.8만 |
| 2026.10.06 | ₩299,900 | ₩301,824 | ₩291,178 | ₩297,710 | -0.73% | 100.8만 |
| 2026.10.05 | ₩293,716 | ₩298,992 | ₩291,472 | ₩298,645 | +1.68% | 95.1만 |
| 2026.10.02 | ₩297,830 | ₩299,299 | ₩293,596 | ₩293,689 | -1.39% | 78만 |
| 2026.10.01 | ₩301,196 | ₩304,949 | ₩297,189 | ₩297,616 | -1.19% | 175.5만 |
| 2026.09.30 | ₩303,507 | ₩306,352 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩301,703 |
| -0.59% |
| 155.3만 |
| 2026.09.29 | ₩303,226 | ₩306,418 | ₩299,793 | ₩303,293 | +0.02% | 116.1만 |
|---|
| 2026.09.28 | ₩301,690 | ₩307,861 | ₩301,209 | ₩305,457 | +1.25% | 133.2만 |
|---|
| 2026.09.25 | ₩304,896 | ₩305,764 | ₩298,872 | ₩304,001 | -0.29% | 95.8만 |
|---|
| 2026.09.24 | ₩302,932 | ₩305,497 | ₩299,606 | ₩302,345 | -0.19% | 103.5만 |
|---|
| 2026.09.23 | ₩303,119 | ₩306,125 | ₩297,002 | ₩303,907 | +0.26% | 149.4만 |
|---|
| 2026.09.22 | ₩292,808 | ₩302,438 | ₩292,514 | ₩301,009 | +2.80% | 111.2만 |
|---|
| 2026.09.21 | ₩288,694 | ₩296,414 | ₩286,624 | ₩292,607 | +1.36% | 92.9만 |
|---|
| 2026.09.18 | ₩292,581 | ₩294,077 | ₩287,518 | ₩287,839 | -1.62% | 263.5만 |
|---|
| 2026.09.17 | ₩290,751 | ₩293,062 | ₩287,612 | ₩292,581 | +0.63% | 83.7만 |
|---|
| 2026.09.16 | ₩289,055 | ₩291,566 | ₩286,917 | ₩288,520 | -0.18% | 60.7만 |
|---|
| 2026.09.15 | ₩289,455 | ₩289,455 | ₩285,221 | ₩288,734 | -0.25% | 75.6만 |
|---|
| 2026.09.14 | ₩295,185 | ₩296,855 | ₩287,919 | ₩290,323 | -1.65% | 63만 |
|---|
| 2026.09.11 | ₩289,509 | ₩293,529 | ₩286,784 | ₩290,043 | +0.18% | 107.6만 |
|---|
| 2026.09.10 | ₩280,386 | ₩289,442 | ₩279,064 | ₩287,746 | +2.62% | 93.7만 |
|---|
| 2026.09.09 | ₩281,161 | ₩285,141 | ₩279,157 | ₩281,468 | +0.11% | 69.5만 |
|---|
| 2026.09.08 | ₩287,772 | ₩290,217 | ₩281,214 | ₩283,832 | -1.37% | 61.8만 |
|---|
| 2026.09.04 | ₩295,386 | ₩298,952 | ₩293,609 | ₩294,958 | -0.14% | 46.5만 |
|---|
| 2026.09.03 | ₩301,116 | ₩301,597 | ₩295,492 | ₩299,874 | -0.41% | 55.1만 |
|---|
| 2026.09.02 | ₩291,445 | ₩301,316 | ₩289,802 | ₩297,416 | +2.05% | 126.8만 |
|---|
| 2026.09.01 | ₩291,325 | ₩292,915 | ₩285,301 | ₩288,560 | -0.95% | 78.6만 |
|---|
| 2026.08.31 | ₩289,135 | ₩292,367 | ₩285,275 | ₩289,375 | +0.08% | 83.1만 |
|---|
| 2026.08.28 | ₩295,412 | ₩296,521 | ₩289,549 | ₩291,846 | -1.21% | 51.7만 |
|---|
| 2026.08.27 | ₩293,035 | ₩296,668 | ₩290,550 | ₩295,853 | +0.96% | 49.7만 |
|---|
| 2026.08.26 | ₩292,968 | ₩296,521 | ₩292,100 | ₩295,279 | +0.79% | 64.7만 |
|---|
| 2026.08.25 | ₩292,420 | ₩297,656 | ₩291,178 | ₩294,878 | +0.84% | 49.5만 |
|---|
| 2026.08.24 | ₩289,041 | ₩291,846 | ₩285,782 | ₩291,339 | +0.79% | 65만 |
|---|
| 2026.08.21 | ₩290,858 | ₩292,674 | ₩287,171 | ₩289,549 | -0.45% | 72.2만 |
|---|
| 2026.08.20 | ₩291,152 | ₩295,573 | ₩286,049 | ₩286,303 | -1.67% | 80.9만 |
|---|
| 2026.08.19 | ₩287,612 | ₩296,721 | ₩287,278 | ₩295,933 | +2.89% | 88.7만 |
|---|
| 2026.08.18 | ₩281,828 | ₩285,929 | ₩280,506 | ₩283,899 | +0.73% | 69.4만 |
|---|
| 2026.08.17 | ₩278,302 | ₩281,147 | ₩277,314 | ₩279,357 | +0.38% | 61.7만 |
|---|
| 2026.08.14 | ₩280,506 | ₩281,548 | ₩278,115 | ₩280,266 | -0.09% | 55.4만 |
|---|
| 2026.08.13 | ₩284,473 | ₩287,986 | ₩278,877 | ₩281,361 | -1.09% | 86만 |
|---|
| 2026.08.12 | ₩271,838 | ₩279,451 | ₩268,472 | ₩278,983 | +2.63% | 78.9만 |
|---|
| 2026.08.11 | ₩275,992 | ₩277,247 | ₩271,851 | ₩272,332 | -1.33% | 93.7만 |
|---|
| 2026.08.10 | ₩276,085 | ₩280,520 | ₩275,537 | ₩276,659 | +0.21% | 70.6만 |
|---|
| 2026.08.07 | ₩276,993 | ₩278,235 | ₩272,692 | ₩277,741 | +0.27% | 84.1만 |
|---|
| 2026.08.06 | ₩278,823 | ₩279,197 | ₩269,847 | ₩275,524 | -1.18% | 89.3만 |
|---|
| 2026.08.05 | ₩281,294 | ₩283,405 | ₩274,883 | ₩275,992 | -1.89% | 87.4만 |
|---|
| 2026.08.04 | ₩268,418 | ₩280,146 | ₩267,042 | ₩278,422 | +3.73% | 120.5만 |
|---|
| 2026.08.03 | ₩271,597 | ₩272,278 | ₩266,575 | ₩269,567 | -0.75% | 94.1만 |
|---|
| 2026.07.31 | ₩277,167 | ₩277,888 | ₩270,569 | ₩271,076 | -2.20% | 106.2만 |
|---|
| 2026.07.30 | ₩272,986 | ₩280,747 | ₩271,263 | ₩277,728 | +1.74% | 89.3만 |
|---|
| 2026.07.29 | ₩281,161 | ₩291,966 | ₩275,511 | ₩279,464 | -0.60% | 240만 |
|---|
| 2026.07.28 | ₩268,485 | ₩277,447 | ₩266,335 | ₩274,629 | +2.29% | 183.2만 |
|---|
| 2026.07.27 | ₩270,809 | ₩273,106 | ₩266,909 | ₩267,323 | -1.29% | 76.3만 |
|---|
| 2026.07.24 | ₩270,128 | ₩271,544 | ₩267,189 | ₩270,061 | -0.02% | 59.6만 |
|---|
| 2026.07.23 | ₩263,182 | ₩271,944 | ₩263,022 | ₩267,964 | +1.82% | 103.2만 |
|---|
| 2026.07.22 | ₩272,078 | ₩272,893 | ₩263,663 | ₩264,117 | -2.93% | 84.1만 |
|---|
| 2026.07.21 | ₩266,428 | ₩272,078 | ₩265,253 | ₩271,357 | +1.85% | 65.3만 |
|---|
| 2026.07.20 | ₩272,586 | ₩274,683 | ₩266,628 | ₩267,069 | -2.02% | 96.3만 |
|---|
| 2026.07.17 | ₩278,623 | ₩288,226 | ₩271,677 | ₩275,137 | -1.25% | 115.1만 |
|---|
| 2026.07.16 | ₩264,812 | ₩280,012 | ₩260,017 | ₩279,050 | +5.38% | 187.3만 |
|---|
| 2026.07.15 | ₩255,395 | ₩265,239 | ₩248,477 | ₩263,450 | +3.15% | 206.7만 |
|---|
| 2026.07.14 | ₩267,590 | ₩269,807 | ₩252,978 | ₩256,384 | -4.19% | 390.2만 |
|---|
| 2026.07.13 | ₩266,241 | ₩281,655 | ₩264,117 | ₩279,197 | +4.87% | 226만 |
|---|
| 2026.07.10 | ₩263,970 | ₩267,109 | ₩259,616 | ₩266,001 | +0.77% | 113.3만 |
|---|
| 2026.07.09 | ₩265,693 | ₩268,485 | ₩261,793 | ₩265,680 | -0.01% | 165.7만 |
|---|
| 2026.07.08 | ₩273,627 | ₩276,152 | ₩265,707 | ₩267,617 | -2.20% | 194.8만 |
|---|
| 2026.07.07 | ₩282,977 | ₩283,164 | ₩274,683 | ₩274,749 | -2.91% | 115.7만 |
|---|
| 2026.07.06 | ₩288,440 | ₩288,440 | ₩278,182 | ₩278,436 | -3.47% | 121.8만 |
|---|
| 2026.07.02 | ₩284,153 | ₩292,541 | ₩281,495 | ₩288,667 | +1.59% | 115.5만 |
|---|
| 2026.07.01 | ₩287,505 | ₩288,253 | ₩280,052 | ₩280,146 | -2.56% | 113.9만 |
|---|
| 2026.06.30 | ₩291,178 | ₩291,178 | ₩283,939 | ₩288,587 | -0.89% | 109.1만 |
|---|
| 2026.06.29 | ₩288,160 | ₩293,476 | ₩285,942 | ₩289,348 | +0.41% | 128만 |
|---|
| 2026.06.26 | ₩270,515 | ₩291,258 | ₩270,195 | ₩288,547 | +6.67% | 237.4만 |
|---|
| 2026.06.25 | ₩269,313 | ₩276,045 | ₩267,403 | ₩269,754 | +0.16% | 132.9만 |
|---|
| 2026.06.24 | ₩266,254 | ₩269,887 | ₩265,346 | ₩266,588 | +0.13% | 134.9만 |
|---|
| 2026.06.23 | ₩265,640 | ₩268,766 | ₩263,142 | ₩263,383 | -0.85% | 105.4만 |
|---|
| 2026.06.22 | ₩266,441 | ₩268,445 | ₩260,110 | ₩266,749 | +0.12% | 167.5만 |
|---|
| 2026.06.18 | ₩267,430 | ₩268,458 | ₩258,053 | ₩262,568 | -1.82% | 173만 |
|---|
| 2026.06.17 | ₩260,645 | ₩269,473 | ₩259,175 | ₩265,360 | +1.81% | 100.9만 |
|---|
| 2026.06.16 | ₩266,722 | ₩267,483 | ₩259,175 | ₩261,272 | -2.04% | 111.1만 |
|---|
| 2026.06.15 | ₩264,959 | ₩266,295 | ₩261,646 | ₩265,319 | +0.14% | 88.4만 |
|---|
| 2026.06.12 | ₩267,897 | ₩271,744 | ₩265,880 | ₩267,203 | -0.26% | 83.7만 |
|---|
| 2026.06.11 | ₩261,112 | ₩268,712 | ₩259,442 | ₩267,083 | +2.29% | 91.5만 |
|---|
| 2026.06.10 | ₩267,417 | ₩269,727 | ₩259,255 | ₩259,442 | -2.98% | 107.1만 |
|---|
| 2026.06.09 | ₩261,139 | ₩266,642 | ₩258,387 | ₩265,934 | +1.84% | 93.4만 |
|---|
| 2026.06.08 | ₩263,463 | ₩265,400 | ₩256,691 | ₩257,279 | -2.35% | 116.2만 |
|---|
| 2026.06.05 | ₩262,394 | ₩268,018 | ₩260,645 | ₩260,912 | -0.57% | 88만 |
|---|
| 2026.06.04 | ₩264,465 | ₩267,002 | ₩262,261 | ₩262,394 | -0.78% | 71.9만 |
|---|
| 2026.06.03 | ₩250,694 | ₩262,474 | ₩250,413 | ₩261,740 | +4.41% | 89.2만 |
|---|
| 2026.06.02 | ₩253,899 | ₩254,554 | ₩246,967 | ₩252,216 | -0.66% | 109.8만 |
|---|
| 2026.06.01 | ₩259,790 | ₩260,832 | ₩256,010 | ₩256,758 | -1.17% | 84.2만 |
|---|
| 2026.05.29 | ₩261,192 | ₩265,079 | ₩260,605 | ₩261,793 | +0.23% | 190.5만 |
|---|
| 2026.05.28 | ₩263,089 | ₩264,465 | ₩259,790 | ₩262,314 | -0.29% | 55.6만 |
|---|
| 2026.05.27 | ₩259,269 | ₩266,869 | ₩259,269 | ₩263,089 | +1.47% | 89.3만 |
|---|
| 2026.05.26 | ₩259,523 | ₩261,125 | ₩256,811 | ₩257,893 | -0.63% | 93만 |
|---|
| 2026.05.22 | ₩254,487 | ₩260,124 | ₩253,793 | ₩258,801 | +1.70% | 89.3만 |
|---|
| 2026.05.21 | ₩250,306 | ₩254,140 | ₩248,236 | ₩253,071 | +1.10% | 147.5만 |
|---|
| 2026.05.20 | ₩255,663 | ₩258,294 | ₩248,931 | ₩250,841 | -1.89% | 92만 |
|---|
| 2026.05.19 | ₩256,077 | ₩257,826 | ₩251,963 | ₩254,527 | -0.61% | 105.4만 |
|---|
| 2026.05.18 | ₩255,449 | ₩258,280 | ₩252,697 | ₩256,330 | +0.35% | 105.1만 |
|---|
| 2026.05.15 | ₩256,223 | ₩260,337 | ₩254,661 | ₩257,719 | +0.58% | 125.2만 |
|---|
| 2026.05.14 | ₩267,470 | ₩273,814 | ₩253,098 | ₩255,609 | -4.43% | 281.3만 |
|---|
| 2026.05.13 | ₩266,241 | ₩275,110 | ₩265,613 | ₩273,187 | +2.61% | 127.2만 |
|---|
| 2026.05.12 | ₩265,092 | ₩270,342 | ₩262,421 | ₩266,281 | +0.45% | 114.5만 |
|---|
| 2026.05.11 | ₩260,137 | ₩267,550 | ₩260,124 | ₩264,398 | +1.64% | 177.2만 |
|---|
| 2026.05.08 | ₩253,352 | ₩260,725 | ₩253,111 | ₩258,387 | +1.99% | 93.2만 |
|---|
| 2026.05.07 | ₩254,233 | ₩256,584 | ₩252,257 | ₩255,622 | +0.55% | 73.6만 |
|---|
| 2026.05.06 | ₩252,617 | ₩255,342 | ₩251,509 | ₩254,687 | +0.82% | 74.1만 |
|---|
| 2026.05.05 | ₩250,280 | ₩253,365 | ₩248,436 | ₩252,617 | +0.93% | 58.6만 |
|---|
| 2026.05.04 | ₩248,810 | ₩250,453 | ₩247,689 | ₩250,053 | +0.50% | 62.7만 |
|---|
| 2026.05.01 | ₩252,818 | ₩254,541 | ₩248,623 | ₩249,852 | -1.17% | 69.7만 |
|---|
| 2026.04.30 | ₩259,149 | ₩261,767 | ₩249,986 | ₩252,818 | -2.44% | 155.1만 |
|---|
| 2026.04.29 | ₩244,590 | ₩261,646 | ₩240,663 | ₩259,629 | +6.15% | 245.3만 |
|---|
| 2026.04.28 | ₩243,695 | ₩246,313 | ₩242,947 | ₩244,937 | +0.51% | 123.6만 |
|---|
| 2026.04.27 | ₩244,643 | ₩248,637 | ₩239,287 | ₩241,317 | -1.36% | 110.1만 |
|---|
| 2026.04.24 | ₩249,305 | ₩249,305 | ₩244,657 | ₩246,273 | -1.22% | 72.3만 |
|---|
| 2026.04.23 | ₩253,058 | ₩254,207 | ₩249,786 | ₩250,948 | -0.83% | 81.6만 |
|---|
| 2026.04.22 | ₩252,858 | ₩257,452 | ₩252,003 | ₩253,873 | +0.40% | 132.8만 |
|---|
| 2026.04.21 | ₩246,460 | ₩250,761 | ₩242,760 | ₩248,370 | +0.77% | 106.3만 |
|---|
| 2026.04.20 | ₩239,808 | ₩246,112 | ₩238,713 | ₩244,884 | +2.12% | 148.4만 |
|---|
| 2026.04.17 | ₩235,467 | ₩238,299 | ₩234,666 | ₩236,883 | +0.60% | 124만 |
|---|
| 2026.04.16 | ₩238,846 | ₩240,409 | ₩233,544 | ₩235,106 | -1.57% | 95.4만 |
|---|
| 2026.04.15 | ₩239,568 | ₩241,584 | ₩237,350 | ₩241,144 | +0.66% | 116.9만 |
|---|
| 2026.04.14 | ₩237,364 | ₩242,787 | ₩237,016 | ₩239,033 | +0.70% | 155.1만 |
|---|
| 2026.04.13 | ₩230,565 | ₩236,135 | ₩228,695 | ₩235,574 | +2.17% | 141.5만 |
|---|
| 2026.04.10 | ₩237,711 | ₩237,711 | ₩230,164 | ₩231,033 | -2.81% | 150.2만 |
|---|
| 2026.04.09 | ₩237,497 | ₩240,503 | ₩233,704 | ₩236,562 | -0.39% | 126.7만 |
|---|
| 2026.04.08 | ₩238,072 | ₩240,743 | ₩235,547 | ₩240,289 | +0.93% | 129만 |
|---|
| 2026.04.07 | ₩230,004 | ₩234,599 | ₩227,640 | ₩234,559 | +1.98% | 151.6만 |
|---|
| 2026.04.06 | ₩236,415 | ₩236,936 | ₩225,249 | ₩230,191 | -2.63% | 214.9만 |
|---|
| 2026.04.02 | ₩242,373 | ₩243,401 | ₩235,601 | ₩236,869 | -2.27% | 133.9만 |
|---|
| 2026.04.01 | ₩244,643 | ₩248,851 | ₩242,706 | ₩245,471 | +0.34% | 139만 |
|---|
| 2026.03.31 | ₩239,701 | ₩246,673 | ₩228,895 | ₩244,870 | +2.16% | 272만 |
|---|
| 2026.03.30 | ₩248,650 | ₩253,899 | ₩247,782 | ₩250,534 | +0.76% | 80만 |
|---|
| 2026.03.27 | ₩255,195 | ₩255,195 | ₩244,443 | ₩245,551 | -3.78% | 93.5만 |
|---|
| 2026.03.26 | ₩252,444 | ₩256,825 | ₩251,589 | ₩255,195 | +1.09% | 87.9만 |
|---|
| 2026.03.25 | ₩246,981 | ₩252,951 | ₩246,981 | ₩252,684 | +2.31% | 77.5만 |
|---|
| 2026.03.24 | ₩243,935 | ₩246,887 | ₩240,863 | ₩245,685 | +0.72% | 64.4만 |
|---|
| 2026.03.23 | ₩245,071 | ₩247,101 | ₩244,429 | ₩245,284 | +0.09% | 101.2만 |
|---|
| 2026.03.20 | ₩244,603 | ₩245,351 | ₩241,050 | ₩242,373 | -0.91% | 221.4만 |
|---|
| 2026.03.19 | ₩243,334 | ₩247,702 | ₩242,666 | ₩244,977 | +0.68% | 76.9만 |
|---|
| 2026.03.18 | ₩245,939 | ₩246,193 | ₩241,064 | ₩243,508 | -0.99% | 84.6만 |
|---|
| 2026.03.17 | ₩246,740 | ₩249,131 | ₩244,697 | ₩247,488 | +0.30% | 81만 |
|---|
| 2026.03.16 | ₩244,096 | ₩246,593 | ₩242,933 | ₩244,777 | +0.28% | 99.6만 |
|---|
| 2026.03.13 | ₩248,423 | ₩251,108 | ₩242,373 | ₩242,493 | -2.39% | 109.2만 |
|---|
| 2026.03.12 | ₩250,921 | ₩252,323 | ₩246,607 | ₩246,967 | -1.58% | 85.1만 |
|---|
| 2026.03.11 | ₩250,493 | ₩257,773 | ₩250,493 | ₩254,420 | +1.57% | 86.4만 |
|---|
| 2026.03.10 | ₩250,694 | ₩254,821 | ₩249,799 | ₩251,655 | +0.38% | 68.8만 |
|---|
| 2026.03.09 | ₩245,645 | ₩251,776 | ₩243,895 | ₩251,428 | +2.35% | 65.2만 |
|---|
| 2026.03.06 | ₩248,770 | ₩248,770 | ₩242,079 | ₩246,927 | -0.74% | 77.3만 |
|---|
| 2026.03.05 | ₩251,068 | ₩255,102 | ₩248,370 | ₩251,215 | +0.06% | 89.3만 |
|---|
| 2026.03.04 | ₩247,181 | ₩254,273 | ₩244,643 | ₩253,699 | +2.64% | 95.3만 |
|---|
| 2026.03.03 | ₩247,114 | ₩249,839 | ₩242,813 | ₩245,792 | -0.54% | 105만 |
|---|
| 2026.03.02 | ₩254,073 | ₩254,781 | ₩249,398 | ₩251,175 | -1.14% | 69.2만 |
|---|
| 2026.02.27 | ₩250,453 | ₩257,065 | ₩249,265 | ₩256,210 | +2.30% | 140.2만 |
|---|
| 2026.02.26 | ₩254,180 | ₩254,768 | ₩248,303 | ₩251,135 | -1.20% | 98.8만 |
|---|
| 2026.02.25 | ₩259,429 | ₩262,768 | ₩253,632 | ₩254,754 | -1.80% | 94.3만 |
|---|
| 2026.02.24 | ₩261,833 | ₩265,426 | ₩259,696 | ₩260,631 | -0.46% | 71.6만 |
|---|
| 2026.02.23 | ₩256,210 | ₩263,196 | ₩252,590 | ₩262,247 | +2.36% | 87.9만 |
|---|
| 2026.02.20 | ₩254,821 | ₩257,252 | ₩253,712 | ₩256,491 | +0.66% | 79.9만 |
|---|
| 2026.02.19 | ₩258,467 | ₩260,458 | ₩255,182 | ₩256,557 | -0.74% | 99.3만 |
|---|
| 2026.02.18 | ₩260,885 | ₩261,366 | ₩257,933 | ₩259,296 | -0.61% | 104.9만 |
|---|
| 2026.02.17 | ₩263,743 | ₩267,523 | ₩258,280 | ₩261,286 | -0.93% | 98.7만 |
|---|
| 2026.02.13 | ₩262,154 | ₩266,468 | ₩261,152 | ₩262,488 | +0.13% | 135.3만 |
|---|
| 2026.02.12 | ₩253,980 | ₩261,793 | ₩252,444 | ₩261,125 | +2.81% | 165.7만 |
|---|
| 2026.02.11 | ₩251,575 | ₩256,451 | ₩250,039 | ₩255,382 | +1.51% | 99.7만 |
|---|
| 2026.02.10 | ₩259,215 | ₩261,419 | ₩252,096 | ₩252,430 | -2.62% | 183.6만 |
|---|
| 2026.02.09 | ₩266,909 | ₩268,472 | ₩256,290 | ₩258,868 | -3.01% | 209.6만 |
|---|
| 2026.02.06 | ₩249,786 | ₩270,355 | ₩246,567 | ₩268,712 | +7.58% | 340.5만 |
|---|
| 2026.02.05 | ₩246,927 | ₩250,747 | ₩246,486 | ₩247,582 | +0.27% | 254.3만 |
|---|
| 2026.02.04 | ₩236,749 | ₩248,757 | ₩236,549 | ₩247,702 | +4.63% | 207.6만 |
|---|
| 2026.02.03 | ₩237,471 | ₩243,989 | ₩235,333 | ₩236,095 | -0.58% | 159.4만 |
|---|
| 2026.02.02 | ₩239,487 | ₩241,438 | ₩237,190 | ₩239,207 | -0.12% | 128.9만 |
|---|
| 2026.01.30 | ₩236,536 | ₩240,609 | ₩235,026 | ₩240,275 | +1.58% | 148.8만 |
|---|
| 2026.01.29 | ₩233,584 | ₩236,682 | ₩231,754 | ₩235,320 | +0.74% | 114.7만 |
|---|
| 2026.01.28 | ₩231,914 | ₩233,824 | ₩228,201 | ₩233,517 | +0.69% | 130.5만 |
|---|
| 2026.01.27 | ₩231,099 | ₩235,267 | ₩230,044 | ₩232,569 | +0.64% | 74.8만 |
|---|
| 2026.01.26 | ₩229,296 | ₩232,822 | ₩227,854 | ₩231,233 | +0.84% | 104.9만 |
|---|
| 2026.01.23 | ₩231,300 | ₩232,275 | ₩227,119 | ₩229,189 | -0.91% | 125.1만 |
|---|
| 2026.01.22 | ₩229,443 | ₩234,131 | ₩229,269 | ₩232,141 | +1.18% | 99.6만 |
|---|
| 2026.01.21 | ₩220,801 | ₩230,899 | ₩220,801 | ₩230,565 | +4.42% | 144.7만 |
|---|
| 2026.01.20 | ₩215,726 | ₩221,202 | ₩214,190 | ₩220,895 | +2.40% | 188만 |
|---|
| 2026.01.16 | ₩225,556 | ₩226,184 | ₩218,704 | ₩219,613 | -2.64% | 181.6만 |
|---|
| 2026.01.15 | ₩225,770 | ₩226,785 | ₩222,778 | ₩225,156 | -0.27% | 156.3만 |
|---|
| 2026.01.14 | ₩237,390 | ₩238,299 | ₩221,162 | ₩226,144 | -4.74% | 363.6만 |
|---|
| 2026.01.13 | ₩247,662 | ₩248,864 | ₩236,482 | ₩238,152 | -3.84% | 159.7만 |
|---|
| 2026.01.12 | ₩251,108 | ₩251,108 | ₩244,069 | ₩247,942 | -1.26% | 128만 |
|---|
| 2026.01.09 | ₩249,425 | ₩254,046 | ₩249,091 | ₩250,600 | +0.47% | 141.7만 |
|---|
| 2026.01.08 | ₩249,799 | ₩250,801 | ₩245,097 | ₩248,436 | -0.55% | 162.3만 |
|---|
| 2026.01.07 | ₩242,693 | ₩249,852 | ₩242,693 | ₩249,652 | +2.87% | 212.2만 |
|---|
| 2026.01.06 | ₩233,664 | ₩244,389 | ₩232,809 | ₩243,909 | +4.38% | 211.6만 |
|---|
| 2026.01.05 | ₩234,719 | ₩241,170 | ₩229,216 | ₩233,250 | -0.63% | 166.4만 |
|---|
| 2026.01.02 | ₩234,238 | ₩238,072 | ₩232,782 | ₩237,511 | +1.40% | 109.6만 |
|---|
| 2025.12.31 | ₩234,759 | ₩236,669 | ₩233,771 | ₩235,066 | +0.13% | 89만 |
|---|
| 2025.12.30 | ₩235,480 | ₩236,402 | ₩234,706 | ₩235,614 | +0.06% | 61만 |
|---|
| 2025.12.29 | ₩236,415 | ₩238,365 | ₩235,494 | ₩236,188 | -0.10% | 92.8만 |
|---|
| 2025.12.26 | ₩234,145 | ₩236,669 | ₩233,744 | ₩236,522 | +1.02% | 68.7만 |
|---|
| 2025.12.24 | ₩234,719 | ₩236,656 | ₩234,238 | ₩235,520 | +0.34% | 43.5만 |
|---|
| 2025.12.23 | ₩232,756 | ₩234,519 | ₩231,179 | ₩233,504 | +0.32% | 128.2만 |
|---|
| 2025.12.22 | ₩233,450 | ₩236,803 | ₩230,939 | ₩233,343 | -0.05% | 191만 |
|---|
| 2025.12.19 | ₩228,829 | ₩235,641 | ₩227,066 | ₩233,477 | +2.03% | 1499.5만 |
|---|
| 2025.12.18 | ₩229,189 | ₩231,073 | ₩225,142 | ₩226,945 | -0.98% | 276.1만 |
|---|
| 2025.12.17 | ₩228,976 | ₩232,181 | ₩226,465 | ₩229,871 | +0.39% | 278.4만 |
|---|
| 2025.12.16 | ₩233,090 | ₩233,090 | ₩226,424 | ₩229,069 | -1.72% | 240.8만 |
|---|
| 2025.12.15 | ₩231,968 | ₩235,000 | ₩227,667 | ₩234,732 | +1.19% | 229.2만 |
|---|
| 2025.12.12 | ₩231,727 | ₩233,851 | ₩228,762 | ₩232,542 | +0.35% | 178.2만 |
|---|
| 2025.12.11 | ₩237,043 | ₩241,478 | ₩229,737 | ₩230,405 | -2.80% | 272.1만 |
|---|
| 2025.12.10 | ₩231,473 | ₩237,978 | ₩226,050 | ₩237,150 | +2.45% | 214.8만 |
|---|
| 2025.12.09 | ₩240,302 | ₩243,080 | ₩234,265 | ₩234,866 | -2.26% | 150.7만 |
|---|
| 2025.12.08 | ₩242,159 | ₩243,254 | ₩239,367 | ₩241,010 | -0.47% | 147.4만 |
|---|
| 2025.12.05 | ₩243,040 | ₩244,630 | ₩241,892 | ₩242,159 | -0.36% | 121만 |
|---|
| 2025.12.04 | ₩242,907 | ₩244,015 | ₩239,447 | ₩243,067 | +0.07% | 124.6만 |
|---|
| 2025.12.03 | ₩240,649 | ₩244,349 | ₩237,818 | ₩241,424 | +0.32% | 184.5만 |
|---|
| 2025.12.02 | ₩236,843 | ₩241,157 | ₩233,116 | ₩240,663 | +1.61% | 186.6만 |
|---|
| 2025.12.01 | ₩240,623 | ₩242,800 | ₩234,919 | ₩237,457 | -1.32% | 194.7만 |
|---|
| 2025.11.28 | ₩243,187 | ₩244,082 | ₩241,344 | ₩243,214 | +0.01% | 56.6만 |
|---|
| 2025.11.26 | ₩243,040 | ₩245,672 | ₩241,438 | ₩243,014 | -0.01% | 148.3만 |
|---|
| 2025.11.25 | ₩236,509 | ₩244,389 | ₩235,200 | ₩243,040 | +2.76% | 234.5만 |
|---|
| 2025.11.24 | ₩237,284 | ₩247,328 | ₩234,505 | ₩236,175 | -0.47% | 416.4만 |
|---|
| 2025.11.21 | ₩225,115 | ₩235,106 | ₩223,620 | ₩234,145 | +4.01% | 226.8만 |
|---|
| 2025.11.20 | ₩224,595 | ₩228,281 | ₩221,389 | ₩224,635 | +0.02% | 191.5만 |
|---|
| 2025.11.19 | ₩225,503 | ₩225,596 | ₩221,442 | ₩224,301 | -0.53% | 176.6만 |
|---|
| 2025.11.18 | ₩219,586 | ₩228,107 | ₩217,716 | ₩225,503 | +2.69% | 225.7만 |
|---|
| 2025.11.17 | ₩223,059 | ₩224,354 | ₩218,384 | ₩219,960 | -1.39% | 224.5만 |
|---|
| 2025.11.14 | ₩220,013 | ₩225,730 | ₩217,716 | ₩223,793 | +1.72% | 262만 |
|---|
| 2025.11.13 | ₩215,806 | ₩224,221 | ₩215,312 | ₩220,027 | +1.96% | 299.3만 |
|---|
| 2025.11.12 | ₩213,709 | ₩217,128 | ₩211,104 | ₩215,686 | +0.92% | 166만 |
|---|
| 2025.11.11 | ₩209,381 | ₩213,642 | ₩205,962 | ₩213,121 | +1.79% | 150.5만 |
|---|
| 2025.11.10 | ₩207,578 | ₩209,101 | ₩205,388 | ₩208,713 | +0.55% | 125.9만 |
|---|
| 2025.11.07 | ₩209,301 | ₩209,301 | ₩202,796 | ₩207,712 | -0.76% | 155.2만 |
|---|
| 2025.11.06 | ₩208,046 | ₩210,770 | ₩205,374 | ₩209,354 | +0.63% | 184.9만 |
|---|
| 2025.11.05 | ₩199,898 | ₩205,267 | ₩198,362 | ₩204,933 | +2.52% | 180.6만 |
|---|
| 2025.11.04 | ₩201,541 | ₩204,225 | ₩199,083 | ₩199,457 | -1.03% | 202.9만 |
|---|
| 2025.11.03 | ₩205,160 | ₩207,471 | ₩199,858 | ₩202,275 | -1.41% | 219.7만 |
|---|
| 2025.10.31 | ₩197,667 | ₩207,271 | ₩195,704 | ₩206,055 | +4.24% | 223.5만 |
|---|
| 2025.10.30 | ₩187,129 | ₩206,282 | ₩184,324 | ₩199,831 | +6.79% | 274.5만 |
|---|
| 2025.10.29 | ₩198,776 | ₩200,232 | ₩197,066 | ₩197,494 | -0.65% | 245.1만 |
|---|
| 2025.10.28 | ₩200,365 | ₩200,753 | ₩198,175 | ₩199,190 | -0.59% | 166.3만 |
|---|
| 2025.10.27 | ₩200,446 | ₩201,581 | ₩197,814 | ₩200,926 | +0.24% | 121.4만 |
|---|
| 2025.10.24 | ₩201,808 | ₩202,917 | ₩198,990 | ₩200,205 | -0.79% | 133.8만 |
|---|
| 2025.10.23 | ₩199,003 | ₩200,739 | ₩197,106 | ₩200,459 | +0.73% | 124.6만 |
|---|
| 2025.10.22 | ₩196,839 | ₩199,177 | ₩195,343 | ₩197,307 | +0.24% | 140.3만 |
|---|
| 2025.10.21 | ₩195,129 | ₩197,534 | ₩192,725 | ₩195,303 | +0.09% | 89.5만 |
|---|
| 2025.10.20 | ₩191,416 | ₩196,973 | ₩190,214 | ₩195,851 | +2.32% | 131.6만 |
|---|
| 2025.10.17 | ₩189,800 | ₩192,765 | ₩189,226 | ₩191,002 | +0.63% | 101만 |
|---|
| 2025.10.16 | ₩192,405 | ₩196,986 | ₩189,266 | ₩190,014 | -1.24% | 146.9만 |
|---|
| 2025.10.15 | ₩193,326 | ₩193,927 | ₩190,054 | ₩191,884 | -0.75% | 133.7만 |
|---|
| 2025.10.14 | ₩192,458 | ₩196,185 | ₩189,934 | ₩194,088 | +0.85% | 128.3만 |
|---|
| 2025.10.13 | ₩195,637 | ₩197,093 | ₩193,206 | ₩193,260 | -1.22% | 112.4만 |
|---|
| 2025.10.10 | ₩200,352 | ₩200,619 | ₩193,326 | ₩195,771 | -2.29% | 172.5만 |
|---|