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 | ₩294,700 | ₩303,489 | ₩292,843 | ₩301,499 | +2.31% | 81.5만 |
| 2026.10.08 | ₩294,072 | ₩297,999 | ₩288,168 | ₩291,774 | -0.78% | 133.9만 |
| 2026.10.07 | ₩297,785 | ₩304,558 | ₩295,742 | ₩296,744 | -0.35% | 129.8만 |
| 2026.10.06 | ₩299,923 | ₩301,846 | ₩291,200 | ₩297,732 | -0.73% | 100.8만 |
| 2026.10.05 | ₩293,738 | ₩299,014 | ₩291,494 | ₩298,667 | +1.68% | 95.1만 |
| 2026.10.02 | ₩297,852 | ₩299,322 | ₩293,618 | ₩293,711 | -1.39% | 78만 |
| 2026.10.01 | ₩301,218 | ₩304,972 | ₩297,211 | ₩297,639 | -1.19% | 175.5만 |
| 2026.09.30 | ₩303,529 | ₩306,375 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩301,726 |
| -0.59% |
| 155.3만 |
| 2026.09.29 | ₩303,249 | ₩306,441 | ₩299,816 | ₩303,316 | +0.02% | 116.1만 |
|---|
| 2026.09.28 | ₩301,713 | ₩307,884 | ₩301,232 | ₩305,480 | +1.25% | 133.2만 |
|---|
| 2026.09.25 | ₩304,919 | ₩305,787 | ₩298,894 | ₩304,024 | -0.29% | 95.8만 |
|---|
| 2026.09.24 | ₩302,955 | ₩305,520 | ₩299,629 | ₩302,367 | -0.19% | 103.5만 |
|---|
| 2026.09.23 | ₩303,142 | ₩306,147 | ₩297,024 | ₩303,930 | +0.26% | 149.4만 |
|---|
| 2026.09.22 | ₩292,830 | ₩302,461 | ₩292,536 | ₩301,031 | +2.80% | 111.2만 |
|---|
| 2026.09.21 | ₩288,715 | ₩296,436 | ₩286,645 | ₩292,629 | +1.36% | 92.9만 |
|---|
| 2026.09.18 | ₩292,603 | ₩294,099 | ₩287,540 | ₩287,861 | -1.62% | 263.5만 |
|---|
| 2026.09.17 | ₩290,773 | ₩293,083 | ₩287,634 | ₩292,603 | +0.63% | 83.7만 |
|---|
| 2026.09.16 | ₩289,076 | ₩291,587 | ₩286,939 | ₩288,542 | -0.18% | 60.7만 |
|---|
| 2026.09.15 | ₩289,477 | ₩289,477 | ₩285,242 | ₩288,756 | -0.25% | 75.6만 |
|---|
| 2026.09.14 | ₩295,207 | ₩296,877 | ₩287,941 | ₩290,345 | -1.65% | 63만 |
|---|
| 2026.09.11 | ₩289,530 | ₩293,551 | ₩286,805 | ₩290,065 | +0.18% | 107.6만 |
|---|
| 2026.09.10 | ₩280,407 | ₩289,464 | ₩279,085 | ₩287,767 | +2.62% | 93.7만 |
|---|
| 2026.09.09 | ₩281,182 | ₩285,162 | ₩279,178 | ₩281,489 | +0.11% | 69.5만 |
|---|
| 2026.09.08 | ₩287,794 | ₩290,238 | ₩281,235 | ₩283,853 | -1.37% | 61.8만 |
|---|
| 2026.09.04 | ₩295,408 | ₩298,974 | ₩293,631 | ₩294,980 | -0.14% | 46.5만 |
|---|
| 2026.09.03 | ₩301,138 | ₩301,619 | ₩295,515 | ₩299,896 | -0.41% | 55.1만 |
|---|
| 2026.09.02 | ₩291,467 | ₩301,339 | ₩289,824 | ₩297,438 | +2.05% | 126.8만 |
|---|
| 2026.09.01 | ₩291,347 | ₩292,937 | ₩285,323 | ₩288,582 | -0.95% | 78.6만 |
|---|
| 2026.08.31 | ₩289,156 | ₩292,389 | ₩285,296 | ₩289,397 | +0.08% | 83.1만 |
|---|
| 2026.08.28 | ₩295,434 | ₩296,543 | ₩289,570 | ₩291,868 | -1.21% | 51.7만 |
|---|
| 2026.08.27 | ₩293,057 | ₩296,690 | ₩290,572 | ₩295,875 | +0.96% | 49.7만 |
|---|
| 2026.08.26 | ₩292,990 | ₩296,543 | ₩292,122 | ₩295,301 | +0.79% | 64.7만 |
|---|
| 2026.08.25 | ₩292,442 | ₩297,679 | ₩291,200 | ₩294,900 | +0.84% | 49.5만 |
|---|
| 2026.08.24 | ₩289,063 | ₩291,868 | ₩285,803 | ₩291,360 | +0.79% | 65만 |
|---|
| 2026.08.21 | ₩290,879 | ₩292,696 | ₩287,193 | ₩289,570 | -0.45% | 72.2만 |
|---|
| 2026.08.20 | ₩291,173 | ₩295,595 | ₩286,071 | ₩286,324 | -1.67% | 80.9만 |
|---|
| 2026.08.19 | ₩287,634 | ₩296,744 | ₩287,300 | ₩295,955 | +2.89% | 88.7만 |
|---|
| 2026.08.18 | ₩281,850 | ₩285,950 | ₩280,527 | ₩283,920 | +0.73% | 69.4만 |
|---|
| 2026.08.17 | ₩278,323 | ₩281,168 | ₩277,335 | ₩279,378 | +0.38% | 61.7만 |
|---|
| 2026.08.14 | ₩280,527 | ₩281,569 | ₩278,136 | ₩280,287 | -0.09% | 55.4만 |
|---|
| 2026.08.13 | ₩284,494 | ₩288,008 | ₩278,897 | ₩281,382 | -1.09% | 86만 |
|---|
| 2026.08.12 | ₩271,858 | ₩279,472 | ₩268,492 | ₩279,004 | +2.63% | 78.9만 |
|---|
| 2026.08.11 | ₩276,012 | ₩277,268 | ₩271,871 | ₩272,352 | -1.33% | 93.7만 |
|---|
| 2026.08.10 | ₩276,106 | ₩280,541 | ₩275,558 | ₩276,680 | +0.21% | 70.6만 |
|---|
| 2026.08.07 | ₩277,014 | ₩278,256 | ₩272,713 | ₩277,762 | +0.27% | 84.1만 |
|---|
| 2026.08.06 | ₩278,844 | ₩279,218 | ₩269,868 | ₩275,545 | -1.18% | 89.3만 |
|---|
| 2026.08.05 | ₩281,315 | ₩283,426 | ₩274,904 | ₩276,012 | -1.89% | 87.4만 |
|---|
| 2026.08.04 | ₩268,438 | ₩280,167 | ₩267,062 | ₩278,443 | +3.73% | 120.5만 |
|---|
| 2026.08.03 | ₩271,618 | ₩272,299 | ₩266,595 | ₩269,587 | -0.75% | 94.1만 |
|---|
| 2026.07.31 | ₩277,188 | ₩277,909 | ₩270,589 | ₩271,097 | -2.20% | 106.2만 |
|---|
| 2026.07.30 | ₩273,007 | ₩280,768 | ₩271,284 | ₩277,749 | +1.74% | 89.3만 |
|---|
| 2026.07.29 | ₩281,182 | ₩291,988 | ₩275,531 | ₩279,485 | -0.60% | 240만 |
|---|
| 2026.07.28 | ₩268,505 | ₩277,468 | ₩266,355 | ₩274,650 | +2.29% | 183.2만 |
|---|
| 2026.07.27 | ₩270,829 | ₩273,127 | ₩266,929 | ₩267,343 | -1.29% | 76.3만 |
|---|
| 2026.07.24 | ₩270,148 | ₩271,564 | ₩267,209 | ₩270,081 | -0.02% | 59.6만 |
|---|
| 2026.07.23 | ₩263,202 | ₩271,965 | ₩263,042 | ₩267,984 | +1.82% | 103.2만 |
|---|
| 2026.07.22 | ₩272,098 | ₩272,913 | ₩263,683 | ₩264,137 | -2.93% | 84.1만 |
|---|
| 2026.07.21 | ₩266,448 | ₩272,098 | ₩265,273 | ₩271,377 | +1.85% | 65.3만 |
|---|
| 2026.07.20 | ₩272,606 | ₩274,703 | ₩266,648 | ₩267,089 | -2.02% | 96.3만 |
|---|
| 2026.07.17 | ₩278,644 | ₩288,248 | ₩271,698 | ₩275,157 | -1.25% | 115.1만 |
|---|
| 2026.07.16 | ₩264,832 | ₩280,033 | ₩260,036 | ₩279,071 | +5.38% | 187.3만 |
|---|
| 2026.07.15 | ₩255,415 | ₩265,259 | ₩248,495 | ₩263,469 | +3.15% | 206.7만 |
|---|
| 2026.07.14 | ₩267,610 | ₩269,828 | ₩252,997 | ₩256,403 | -4.19% | 390.2만 |
|---|
| 2026.07.13 | ₩266,261 | ₩281,676 | ₩264,137 | ₩279,218 | +4.87% | 226만 |
|---|
| 2026.07.10 | ₩263,990 | ₩267,129 | ₩259,636 | ₩266,021 | +0.77% | 113.3만 |
|---|
| 2026.07.09 | ₩265,713 | ₩268,505 | ₩261,813 | ₩265,700 | -0.01% | 165.7만 |
|---|
| 2026.07.08 | ₩273,648 | ₩276,173 | ₩265,727 | ₩267,637 | -2.20% | 194.8만 |
|---|
| 2026.07.07 | ₩282,998 | ₩283,185 | ₩274,703 | ₩274,770 | -2.91% | 115.7만 |
|---|
| 2026.07.06 | ₩288,462 | ₩288,462 | ₩278,203 | ₩278,457 | -3.47% | 121.8만 |
|---|
| 2026.07.02 | ₩284,174 | ₩292,563 | ₩281,516 | ₩288,689 | +1.59% | 115.5만 |
|---|
| 2026.07.01 | ₩287,527 | ₩288,275 | ₩280,073 | ₩280,167 | -2.56% | 113.9만 |
|---|
| 2026.06.30 | ₩291,200 | ₩291,200 | ₩283,960 | ₩288,609 | -0.89% | 109.1만 |
|---|
| 2026.06.29 | ₩288,181 | ₩293,498 | ₩285,964 | ₩289,370 | +0.41% | 128만 |
|---|
| 2026.06.26 | ₩270,536 | ₩291,280 | ₩270,215 | ₩288,569 | +6.67% | 237.4만 |
|---|
| 2026.06.25 | ₩269,333 | ₩276,066 | ₩267,423 | ₩269,774 | +0.16% | 132.9만 |
|---|
| 2026.06.24 | ₩266,274 | ₩269,908 | ₩265,366 | ₩266,608 | +0.13% | 134.9만 |
|---|
| 2026.06.23 | ₩265,660 | ₩268,786 | ₩263,162 | ₩263,402 | -0.85% | 105.4만 |
|---|
| 2026.06.22 | ₩266,461 | ₩268,465 | ₩260,130 | ₩266,769 | +0.12% | 167.5만 |
|---|
| 2026.06.18 | ₩267,450 | ₩268,478 | ₩258,073 | ₩262,588 | -1.82% | 173만 |
|---|
| 2026.06.17 | ₩260,664 | ₩269,494 | ₩259,195 | ₩265,379 | +1.81% | 100.9만 |
|---|
| 2026.06.16 | ₩266,742 | ₩267,503 | ₩259,195 | ₩261,292 | -2.04% | 111.1만 |
|---|
| 2026.06.15 | ₩264,979 | ₩266,314 | ₩261,666 | ₩265,339 | +0.14% | 88.4만 |
|---|
| 2026.06.12 | ₩267,917 | ₩271,764 | ₩265,900 | ₩267,223 | -0.26% | 83.7만 |
|---|
| 2026.06.11 | ₩261,132 | ₩268,732 | ₩259,462 | ₩267,103 | +2.29% | 91.5만 |
|---|
| 2026.06.10 | ₩267,437 | ₩269,747 | ₩259,275 | ₩259,462 | -2.98% | 107.1만 |
|---|
| 2026.06.09 | ₩261,158 | ₩266,662 | ₩258,407 | ₩265,954 | +1.84% | 93.4만 |
|---|
| 2026.06.08 | ₩263,483 | ₩265,419 | ₩256,710 | ₩257,298 | -2.35% | 116.2만 |
|---|
| 2026.06.05 | ₩262,414 | ₩268,038 | ₩260,664 | ₩260,931 | -0.57% | 88만 |
|---|
| 2026.06.04 | ₩264,484 | ₩267,022 | ₩262,280 | ₩262,414 | -0.78% | 71.9만 |
|---|
| 2026.06.03 | ₩250,713 | ₩262,494 | ₩250,432 | ₩261,759 | +4.41% | 89.2만 |
|---|
| 2026.06.02 | ₩253,918 | ₩254,573 | ₩246,986 | ₩252,235 | -0.66% | 109.8만 |
|---|
| 2026.06.01 | ₩259,809 | ₩260,851 | ₩256,029 | ₩256,777 | -1.17% | 84.2만 |
|---|
| 2026.05.29 | ₩261,212 | ₩265,099 | ₩260,624 | ₩261,813 | +0.23% | 190.5만 |
|---|
| 2026.05.28 | ₩263,109 | ₩264,484 | ₩259,809 | ₩262,334 | -0.29% | 55.6만 |
|---|
| 2026.05.27 | ₩259,288 | ₩266,889 | ₩259,288 | ₩263,109 | +1.47% | 89.3만 |
|---|
| 2026.05.26 | ₩259,542 | ₩261,145 | ₩256,830 | ₩257,912 | -0.63% | 93만 |
|---|
| 2026.05.22 | ₩254,506 | ₩260,143 | ₩253,812 | ₩258,821 | +1.70% | 89.3만 |
|---|
| 2026.05.21 | ₩250,325 | ₩254,159 | ₩248,255 | ₩253,090 | +1.10% | 147.5만 |
|---|
| 2026.05.20 | ₩255,682 | ₩258,313 | ₩248,949 | ₩250,859 | -1.89% | 92만 |
|---|
| 2026.05.19 | ₩256,096 | ₩257,846 | ₩251,982 | ₩254,546 | -0.61% | 105.4만 |
|---|
| 2026.05.18 | ₩255,468 | ₩258,300 | ₩252,716 | ₩256,350 | +0.35% | 105.1만 |
|---|
| 2026.05.15 | ₩256,243 | ₩260,357 | ₩254,680 | ₩257,739 | +0.58% | 125.2만 |
|---|
| 2026.05.14 | ₩267,490 | ₩273,835 | ₩253,117 | ₩255,628 | -4.43% | 281.3만 |
|---|
| 2026.05.13 | ₩266,261 | ₩275,131 | ₩265,633 | ₩273,207 | +2.61% | 127.2만 |
|---|
| 2026.05.12 | ₩265,112 | ₩270,362 | ₩262,441 | ₩266,301 | +0.45% | 114.5만 |
|---|
| 2026.05.11 | ₩260,157 | ₩267,570 | ₩260,143 | ₩264,418 | +1.64% | 177.2만 |
|---|
| 2026.05.08 | ₩253,371 | ₩260,744 | ₩253,130 | ₩258,407 | +1.99% | 93.2만 |
|---|
| 2026.05.07 | ₩254,252 | ₩256,603 | ₩252,275 | ₩255,642 | +0.55% | 73.6만 |
|---|
| 2026.05.06 | ₩252,636 | ₩255,361 | ₩251,527 | ₩254,707 | +0.82% | 74.1만 |
|---|
| 2026.05.05 | ₩250,298 | ₩253,384 | ₩248,455 | ₩252,636 | +0.93% | 58.6만 |
|---|
| 2026.05.04 | ₩248,829 | ₩250,472 | ₩247,707 | ₩250,071 | +0.50% | 62.7만 |
|---|
| 2026.05.01 | ₩252,836 | ₩254,560 | ₩248,642 | ₩249,871 | -1.17% | 69.7만 |
|---|
| 2026.04.30 | ₩259,168 | ₩261,786 | ₩250,005 | ₩252,836 | -2.44% | 155.1만 |
|---|
| 2026.04.29 | ₩244,608 | ₩261,666 | ₩240,681 | ₩259,649 | +6.15% | 245.3만 |
|---|
| 2026.04.28 | ₩243,713 | ₩246,331 | ₩242,965 | ₩244,955 | +0.51% | 123.6만 |
|---|
| 2026.04.27 | ₩244,661 | ₩248,655 | ₩239,305 | ₩241,335 | -1.36% | 110.1만 |
|---|
| 2026.04.24 | ₩249,323 | ₩249,323 | ₩244,675 | ₩246,291 | -1.22% | 72.3만 |
|---|
| 2026.04.23 | ₩253,077 | ₩254,226 | ₩249,804 | ₩250,966 | -0.83% | 81.6만 |
|---|
| 2026.04.22 | ₩252,877 | ₩257,472 | ₩252,022 | ₩253,892 | +0.40% | 132.8만 |
|---|
| 2026.04.21 | ₩246,478 | ₩250,779 | ₩242,778 | ₩248,388 | +0.77% | 106.3만 |
|---|
| 2026.04.20 | ₩239,826 | ₩246,131 | ₩238,731 | ₩244,902 | +2.12% | 148.4만 |
|---|
| 2026.04.17 | ₩235,485 | ₩238,317 | ₩234,683 | ₩236,901 | +0.60% | 124만 |
|---|
| 2026.04.16 | ₩238,864 | ₩240,427 | ₩233,561 | ₩235,124 | -1.57% | 95.4만 |
|---|
| 2026.04.15 | ₩239,586 | ₩241,603 | ₩237,368 | ₩241,162 | +0.66% | 116.9만 |
|---|
| 2026.04.14 | ₩237,381 | ₩242,805 | ₩237,034 | ₩239,051 | +0.70% | 155.1만 |
|---|
| 2026.04.13 | ₩230,582 | ₩236,153 | ₩228,712 | ₩235,592 | +2.17% | 141.5만 |
|---|
| 2026.04.10 | ₩237,729 | ₩237,729 | ₩230,182 | ₩231,050 | -2.81% | 150.2만 |
|---|
| 2026.04.09 | ₩237,515 | ₩240,521 | ₩233,721 | ₩236,580 | -0.39% | 126.7만 |
|---|
| 2026.04.08 | ₩238,089 | ₩240,761 | ₩235,565 | ₩240,307 | +0.93% | 129만 |
|---|
| 2026.04.07 | ₩230,021 | ₩234,616 | ₩227,657 | ₩234,576 | +1.98% | 151.6만 |
|---|
| 2026.04.06 | ₩236,433 | ₩236,954 | ₩225,266 | ₩230,208 | -2.63% | 214.9만 |
|---|
| 2026.04.02 | ₩242,391 | ₩243,419 | ₩235,618 | ₩236,887 | -2.27% | 133.9만 |
|---|
| 2026.04.01 | ₩244,661 | ₩248,869 | ₩242,725 | ₩245,490 | +0.34% | 139만 |
|---|
| 2026.03.31 | ₩239,719 | ₩246,692 | ₩228,913 | ₩244,889 | +2.16% | 272만 |
|---|
| 2026.03.30 | ₩248,669 | ₩253,918 | ₩247,801 | ₩250,552 | +0.76% | 80만 |
|---|
| 2026.03.27 | ₩255,214 | ₩255,214 | ₩244,461 | ₩245,570 | -3.78% | 93.5만 |
|---|
| 2026.03.26 | ₩252,462 | ₩256,844 | ₩251,608 | ₩255,214 | +1.09% | 87.9만 |
|---|
| 2026.03.25 | ₩246,999 | ₩252,970 | ₩246,999 | ₩252,703 | +2.31% | 77.5만 |
|---|
| 2026.03.24 | ₩243,954 | ₩246,906 | ₩240,881 | ₩245,703 | +0.72% | 64.4만 |
|---|
| 2026.03.23 | ₩245,089 | ₩247,119 | ₩244,448 | ₩245,303 | +0.09% | 101.2만 |
|---|
| 2026.03.20 | ₩244,621 | ₩245,369 | ₩241,068 | ₩242,391 | -0.91% | 221.4만 |
|---|
| 2026.03.19 | ₩243,352 | ₩247,720 | ₩242,685 | ₩244,995 | +0.68% | 76.9만 |
|---|
| 2026.03.18 | ₩245,957 | ₩246,211 | ₩241,082 | ₩243,526 | -0.99% | 84.6만 |
|---|
| 2026.03.17 | ₩246,759 | ₩249,150 | ₩244,715 | ₩247,507 | +0.30% | 81만 |
|---|
| 2026.03.16 | ₩244,114 | ₩246,612 | ₩242,952 | ₩244,795 | +0.28% | 99.6만 |
|---|
| 2026.03.13 | ₩248,442 | ₩251,127 | ₩242,391 | ₩242,511 | -2.39% | 109.2만 |
|---|
| 2026.03.12 | ₩250,940 | ₩252,342 | ₩246,625 | ₩246,986 | -1.58% | 85.1만 |
|---|
| 2026.03.11 | ₩250,512 | ₩257,792 | ₩250,512 | ₩254,439 | +1.57% | 86.4만 |
|---|
| 2026.03.10 | ₩250,713 | ₩254,840 | ₩249,818 | ₩251,674 | +0.38% | 68.8만 |
|---|
| 2026.03.09 | ₩245,663 | ₩251,795 | ₩243,913 | ₩251,447 | +2.35% | 65.2만 |
|---|
| 2026.03.06 | ₩248,789 | ₩248,789 | ₩242,097 | ₩246,946 | -0.74% | 77.3만 |
|---|
| 2026.03.05 | ₩251,087 | ₩255,121 | ₩248,388 | ₩251,234 | +0.06% | 89.3만 |
|---|
| 2026.03.04 | ₩247,199 | ₩254,292 | ₩244,661 | ₩253,718 | +2.64% | 95.3만 |
|---|
| 2026.03.03 | ₩247,133 | ₩249,858 | ₩242,831 | ₩245,810 | -0.54% | 105만 |
|---|
| 2026.03.02 | ₩254,092 | ₩254,800 | ₩249,417 | ₩251,193 | -1.14% | 69.2만 |
|---|
| 2026.02.27 | ₩250,472 | ₩257,084 | ₩249,283 | ₩256,229 | +2.30% | 140.2만 |
|---|
| 2026.02.26 | ₩254,199 | ₩254,787 | ₩248,321 | ₩251,153 | -1.20% | 98.8만 |
|---|
| 2026.02.25 | ₩259,449 | ₩262,788 | ₩253,651 | ₩254,773 | -1.80% | 94.3만 |
|---|
| 2026.02.24 | ₩261,853 | ₩265,446 | ₩259,716 | ₩260,651 | -0.46% | 71.6만 |
|---|
| 2026.02.23 | ₩256,229 | ₩263,215 | ₩252,609 | ₩262,267 | +2.36% | 87.9만 |
|---|
| 2026.02.20 | ₩254,840 | ₩257,271 | ₩253,731 | ₩256,510 | +0.66% | 79.9만 |
|---|
| 2026.02.19 | ₩258,487 | ₩260,477 | ₩255,201 | ₩256,577 | -0.74% | 99.3만 |
|---|
| 2026.02.18 | ₩260,905 | ₩261,385 | ₩257,952 | ₩259,315 | -0.61% | 104.9만 |
|---|
| 2026.02.17 | ₩263,763 | ₩267,543 | ₩258,300 | ₩261,305 | -0.93% | 98.7만 |
|---|
| 2026.02.13 | ₩262,174 | ₩266,488 | ₩261,172 | ₩262,507 | +0.13% | 135.3만 |
|---|
| 2026.02.12 | ₩253,999 | ₩261,813 | ₩252,462 | ₩261,145 | +2.81% | 165.7만 |
|---|
| 2026.02.11 | ₩251,594 | ₩256,470 | ₩250,058 | ₩255,401 | +1.51% | 99.7만 |
|---|
| 2026.02.10 | ₩259,235 | ₩261,439 | ₩252,115 | ₩252,449 | -2.62% | 183.6만 |
|---|
| 2026.02.09 | ₩266,929 | ₩268,492 | ₩256,309 | ₩258,888 | -3.01% | 209.6만 |
|---|
| 2026.02.06 | ₩249,804 | ₩270,375 | ₩246,585 | ₩268,732 | +7.58% | 340.5만 |
|---|
| 2026.02.05 | ₩246,946 | ₩250,766 | ₩246,505 | ₩247,600 | +0.27% | 254.3만 |
|---|
| 2026.02.04 | ₩236,767 | ₩248,776 | ₩236,567 | ₩247,720 | +4.63% | 207.6만 |
|---|
| 2026.02.03 | ₩237,488 | ₩244,007 | ₩235,351 | ₩236,112 | -0.58% | 159.4만 |
|---|
| 2026.02.02 | ₩239,505 | ₩241,456 | ₩237,208 | ₩239,225 | -0.12% | 128.9만 |
|---|
| 2026.01.30 | ₩236,553 | ₩240,627 | ₩235,044 | ₩240,293 | +1.58% | 148.8만 |
|---|
| 2026.01.29 | ₩233,601 | ₩236,700 | ₩231,771 | ₩235,338 | +0.74% | 114.7만 |
|---|
| 2026.01.28 | ₩231,931 | ₩233,842 | ₩228,218 | ₩233,534 | +0.69% | 130.5만 |
|---|
| 2026.01.27 | ₩231,117 | ₩235,284 | ₩230,061 | ₩232,586 | +0.64% | 74.8만 |
|---|
| 2026.01.26 | ₩229,313 | ₩232,840 | ₩227,871 | ₩231,250 | +0.84% | 104.9만 |
|---|
| 2026.01.23 | ₩231,317 | ₩232,292 | ₩227,136 | ₩229,206 | -0.91% | 125.1만 |
|---|
| 2026.01.22 | ₩229,460 | ₩234,149 | ₩229,287 | ₩232,159 | +1.18% | 99.6만 |
|---|
| 2026.01.21 | ₩220,818 | ₩230,916 | ₩220,818 | ₩230,582 | +4.42% | 144.7만 |
|---|
| 2026.01.20 | ₩215,742 | ₩221,219 | ₩214,206 | ₩220,911 | +2.40% | 188만 |
|---|
| 2026.01.16 | ₩225,573 | ₩226,201 | ₩218,721 | ₩219,629 | -2.64% | 181.6만 |
|---|
| 2026.01.15 | ₩225,787 | ₩226,802 | ₩222,795 | ₩225,172 | -0.27% | 156.3만 |
|---|
| 2026.01.14 | ₩237,408 | ₩238,317 | ₩221,178 | ₩226,161 | -4.74% | 363.6만 |
|---|
| 2026.01.13 | ₩247,680 | ₩248,883 | ₩236,500 | ₩238,170 | -3.84% | 159.7만 |
|---|
| 2026.01.12 | ₩251,127 | ₩251,127 | ₩244,087 | ₩247,961 | -1.26% | 128만 |
|---|
| 2026.01.09 | ₩249,444 | ₩254,065 | ₩249,110 | ₩250,619 | +0.47% | 141.7만 |
|---|
| 2026.01.08 | ₩249,818 | ₩250,819 | ₩245,116 | ₩248,455 | -0.55% | 162.3만 |
|---|
| 2026.01.07 | ₩242,711 | ₩249,871 | ₩242,711 | ₩249,671 | +2.87% | 212.2만 |
|---|
| 2026.01.06 | ₩233,681 | ₩244,408 | ₩232,826 | ₩243,927 | +4.38% | 211.6만 |
|---|
| 2026.01.05 | ₩234,737 | ₩241,188 | ₩229,233 | ₩233,267 | -0.63% | 166.4만 |
|---|
| 2026.01.02 | ₩234,256 | ₩238,089 | ₩232,800 | ₩237,528 | +1.40% | 109.6만 |
|---|
| 2025.12.31 | ₩234,777 | ₩236,687 | ₩233,788 | ₩235,084 | +0.13% | 89만 |
|---|
| 2025.12.30 | ₩235,498 | ₩236,420 | ₩234,723 | ₩235,632 | +0.06% | 61만 |
|---|
| 2025.12.29 | ₩236,433 | ₩238,383 | ₩235,511 | ₩236,206 | -0.10% | 92.8만 |
|---|
| 2025.12.26 | ₩234,162 | ₩236,687 | ₩233,762 | ₩236,540 | +1.02% | 68.7만 |
|---|
| 2025.12.24 | ₩234,737 | ₩236,673 | ₩234,256 | ₩235,538 | +0.34% | 43.5만 |
|---|
| 2025.12.23 | ₩232,773 | ₩234,536 | ₩231,197 | ₩233,521 | +0.32% | 128.2만 |
|---|
| 2025.12.22 | ₩233,468 | ₩236,820 | ₩230,956 | ₩233,361 | -0.05% | 191만 |
|---|
| 2025.12.19 | ₩228,846 | ₩235,658 | ₩227,083 | ₩233,494 | +2.03% | 1499.5만 |
|---|
| 2025.12.18 | ₩229,206 | ₩231,090 | ₩225,159 | ₩226,962 | -0.98% | 276.1만 |
|---|
| 2025.12.17 | ₩228,993 | ₩232,199 | ₩226,482 | ₩229,888 | +0.39% | 278.4만 |
|---|
| 2025.12.16 | ₩233,107 | ₩233,107 | ₩226,441 | ₩229,086 | -1.72% | 240.8만 |
|---|
| 2025.12.15 | ₩231,985 | ₩235,017 | ₩227,684 | ₩234,750 | +1.19% | 229.2만 |
|---|
| 2025.12.12 | ₩231,744 | ₩233,868 | ₩228,779 | ₩232,559 | +0.35% | 178.2만 |
|---|
| 2025.12.11 | ₩237,061 | ₩241,496 | ₩229,754 | ₩230,422 | -2.80% | 272.1만 |
|---|
| 2025.12.10 | ₩231,491 | ₩237,996 | ₩226,067 | ₩237,168 | +2.45% | 214.8만 |
|---|
| 2025.12.09 | ₩240,320 | ₩243,099 | ₩234,282 | ₩234,884 | -2.26% | 150.7만 |
|---|
| 2025.12.08 | ₩242,177 | ₩243,272 | ₩239,385 | ₩241,028 | -0.47% | 147.4만 |
|---|
| 2025.12.05 | ₩243,059 | ₩244,648 | ₩241,910 | ₩242,177 | -0.36% | 121만 |
|---|
| 2025.12.04 | ₩242,925 | ₩244,034 | ₩239,465 | ₩243,085 | +0.07% | 124.6만 |
|---|
| 2025.12.03 | ₩240,667 | ₩244,368 | ₩237,836 | ₩241,442 | +0.32% | 184.5만 |
|---|
| 2025.12.02 | ₩236,861 | ₩241,175 | ₩233,134 | ₩240,681 | +1.61% | 186.6만 |
|---|
| 2025.12.01 | ₩240,641 | ₩242,818 | ₩234,937 | ₩237,475 | -1.32% | 194.7만 |
|---|
| 2025.11.28 | ₩243,205 | ₩244,100 | ₩241,362 | ₩243,232 | +0.01% | 56.6만 |
|---|
| 2025.11.26 | ₩243,059 | ₩245,690 | ₩241,456 | ₩243,032 | -0.01% | 148.3만 |
|---|
| 2025.11.25 | ₩236,527 | ₩244,408 | ₩235,217 | ₩243,059 | +2.76% | 234.5만 |
|---|
| 2025.11.24 | ₩237,301 | ₩247,346 | ₩234,523 | ₩236,193 | -0.47% | 416.4만 |
|---|
| 2025.11.21 | ₩225,132 | ₩235,124 | ₩223,636 | ₩234,162 | +4.01% | 226.8만 |
|---|
| 2025.11.20 | ₩224,611 | ₩228,298 | ₩221,406 | ₩224,651 | +0.02% | 191.5만 |
|---|
| 2025.11.19 | ₩225,520 | ₩225,613 | ₩221,459 | ₩224,318 | -0.53% | 176.6만 |
|---|
| 2025.11.18 | ₩219,602 | ₩228,125 | ₩217,732 | ₩225,520 | +2.69% | 225.7만 |
|---|
| 2025.11.17 | ₩223,075 | ₩224,371 | ₩218,400 | ₩219,976 | -1.39% | 224.5만 |
|---|
| 2025.11.14 | ₩220,030 | ₩225,747 | ₩217,732 | ₩223,810 | +1.72% | 262만 |
|---|
| 2025.11.13 | ₩215,822 | ₩224,237 | ₩215,328 | ₩220,043 | +1.96% | 299.3만 |
|---|
| 2025.11.12 | ₩213,725 | ₩217,144 | ₩211,120 | ₩215,702 | +0.92% | 166만 |
|---|
| 2025.11.11 | ₩209,397 | ₩213,658 | ₩205,977 | ₩213,137 | +1.79% | 150.5만 |
|---|
| 2025.11.10 | ₩207,594 | ₩209,116 | ₩205,403 | ₩208,729 | +0.55% | 125.9만 |
|---|
| 2025.11.07 | ₩209,317 | ₩209,317 | ₩202,811 | ₩207,727 | -0.76% | 155.2만 |
|---|
| 2025.11.06 | ₩208,061 | ₩210,786 | ₩205,390 | ₩209,370 | +0.63% | 184.9만 |
|---|
| 2025.11.05 | ₩199,913 | ₩205,283 | ₩198,377 | ₩204,949 | +2.52% | 180.6만 |
|---|
| 2025.11.04 | ₩201,556 | ₩204,241 | ₩199,098 | ₩199,472 | -1.03% | 202.9만 |
|---|
| 2025.11.03 | ₩205,176 | ₩207,487 | ₩199,873 | ₩202,291 | -1.41% | 219.7만 |
|---|
| 2025.10.31 | ₩197,682 | ₩207,286 | ₩195,718 | ₩206,071 | +4.24% | 223.5만 |
|---|
| 2025.10.30 | ₩187,143 | ₩206,298 | ₩184,338 | ₩199,846 | +6.79% | 274.5만 |
|---|
| 2025.10.29 | ₩198,791 | ₩200,247 | ₩197,081 | ₩197,508 | -0.65% | 245.1만 |
|---|
| 2025.10.28 | ₩200,380 | ₩200,768 | ₩198,190 | ₩199,205 | -0.59% | 166.3만 |
|---|
| 2025.10.27 | ₩200,461 | ₩201,596 | ₩197,829 | ₩200,941 | +0.24% | 121.4만 |
|---|
| 2025.10.24 | ₩201,823 | ₩202,932 | ₩199,004 | ₩200,220 | -0.79% | 133.8만 |
|---|
| 2025.10.23 | ₩199,018 | ₩200,754 | ₩197,121 | ₩200,474 | +0.73% | 124.6만 |
|---|
| 2025.10.22 | ₩196,854 | ₩199,192 | ₩195,358 | ₩197,321 | +0.24% | 140.3만 |
|---|
| 2025.10.21 | ₩195,144 | ₩197,549 | ₩192,740 | ₩195,318 | +0.09% | 89.5만 |
|---|
| 2025.10.20 | ₩191,431 | ₩196,987 | ₩190,228 | ₩195,865 | +2.32% | 131.6만 |
|---|
| 2025.10.17 | ₩189,814 | ₩192,780 | ₩189,240 | ₩191,017 | +0.63% | 101만 |
|---|
| 2025.10.16 | ₩192,419 | ₩197,001 | ₩189,280 | ₩190,028 | -1.24% | 146.9만 |
|---|
| 2025.10.15 | ₩193,341 | ₩193,942 | ₩190,068 | ₩191,898 | -0.75% | 133.7만 |
|---|
| 2025.10.14 | ₩192,473 | ₩196,199 | ₩189,948 | ₩194,102 | +0.85% | 128.3만 |
|---|
| 2025.10.13 | ₩195,652 | ₩197,108 | ₩193,221 | ₩193,274 | -1.22% | 112.4만 |
|---|
| 2025.10.10 | ₩200,367 | ₩200,634 | ₩193,341 | ₩195,785 | -2.29% | 172.5만 |
|---|