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 | ₩294,722 | ₩303,512 | ₩292,865 | ₩301,521 | +2.31% | 81.5만 |
| 2026.10.08 | ₩294,094 | ₩298,021 | ₩288,189 | ₩291,796 | -0.78% | 133.9만 |
| 2026.10.07 | ₩297,808 | ₩304,581 | ₩295,764 | ₩296,766 | -0.35% | 129.8만 |
| 2026.10.06 | ₩299,945 | ₩301,869 | ₩291,222 | ₩297,754 | -0.73% | 100.8만 |
| 2026.10.05 | ₩293,760 | ₩299,037 | ₩291,516 | ₩298,689 | +1.68% | 95.1만 |
| 2026.10.02 | ₩297,875 | ₩299,344 | ₩293,640 | ₩293,733 | -1.39% | 78만 |
| 2026.10.01 | ₩301,241 | ₩304,995 | ₩297,233 | ₩297,661 | -1.19% | 175.5만 |
| 2026.09.30 | ₩303,552 | ₩306,397 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩301,749 |
| -0.59% |
| 155.3만 |
| 2026.09.29 | ₩303,271 | ₩306,464 | ₩299,838 | ₩303,338 | +0.02% | 116.1만 |
|---|
| 2026.09.28 | ₩301,735 | ₩307,907 | ₩301,254 | ₩305,502 | +1.25% | 133.2만 |
|---|
| 2026.09.25 | ₩304,941 | ₩305,810 | ₩298,917 | ₩304,046 | -0.29% | 95.8만 |
|---|
| 2026.09.24 | ₩302,978 | ₩305,542 | ₩299,651 | ₩302,390 | -0.19% | 103.5만 |
|---|
| 2026.09.23 | ₩303,165 | ₩306,170 | ₩297,046 | ₩303,953 | +0.26% | 149.4만 |
|---|
| 2026.09.22 | ₩292,852 | ₩302,483 | ₩292,558 | ₩301,054 | +2.80% | 111.2만 |
|---|
| 2026.09.21 | ₩288,737 | ₩296,458 | ₩286,666 | ₩292,651 | +1.36% | 92.9만 |
|---|
| 2026.09.18 | ₩292,625 | ₩294,121 | ₩287,562 | ₩287,882 | -1.62% | 263.5만 |
|---|
| 2026.09.17 | ₩290,794 | ₩293,105 | ₩287,655 | ₩292,625 | +0.63% | 83.7만 |
|---|
| 2026.09.16 | ₩289,098 | ₩291,609 | ₩286,960 | ₩288,563 | -0.18% | 60.7만 |
|---|
| 2026.09.15 | ₩289,499 | ₩289,499 | ₩285,264 | ₩288,777 | -0.25% | 75.6만 |
|---|
| 2026.09.14 | ₩295,229 | ₩296,899 | ₩287,962 | ₩290,367 | -1.65% | 63만 |
|---|
| 2026.09.11 | ₩289,552 | ₩293,573 | ₩286,827 | ₩290,086 | +0.18% | 107.6만 |
|---|
| 2026.09.10 | ₩280,428 | ₩289,485 | ₩279,105 | ₩287,789 | +2.62% | 93.7만 |
|---|
| 2026.09.09 | ₩281,203 | ₩285,184 | ₩279,199 | ₩281,510 | +0.11% | 69.5만 |
|---|
| 2026.09.08 | ₩287,815 | ₩290,260 | ₩281,256 | ₩283,875 | -1.37% | 61.8만 |
|---|
| 2026.09.04 | ₩295,430 | ₩298,997 | ₩293,653 | ₩295,002 | -0.14% | 46.5만 |
|---|
| 2026.09.03 | ₩301,161 | ₩301,642 | ₩295,537 | ₩299,918 | -0.41% | 55.1만 |
|---|
| 2026.09.02 | ₩291,489 | ₩301,361 | ₩289,846 | ₩297,460 | +2.05% | 126.8만 |
|---|
| 2026.09.01 | ₩291,369 | ₩292,958 | ₩285,344 | ₩288,604 | -0.95% | 78.6만 |
|---|
| 2026.08.31 | ₩289,178 | ₩292,411 | ₩285,317 | ₩289,418 | +0.08% | 83.1만 |
|---|
| 2026.08.28 | ₩295,457 | ₩296,565 | ₩289,592 | ₩291,890 | -1.21% | 51.7만 |
|---|
| 2026.08.27 | ₩293,079 | ₩296,712 | ₩290,594 | ₩295,897 | +0.96% | 49.7만 |
|---|
| 2026.08.26 | ₩293,012 | ₩296,565 | ₩292,144 | ₩295,323 | +0.79% | 64.7만 |
|---|
| 2026.08.25 | ₩292,464 | ₩297,701 | ₩291,222 | ₩294,922 | +0.84% | 49.5만 |
|---|
| 2026.08.24 | ₩289,084 | ₩291,890 | ₩285,825 | ₩291,382 | +0.79% | 65만 |
|---|
| 2026.08.21 | ₩290,901 | ₩292,718 | ₩287,214 | ₩289,592 | -0.45% | 72.2만 |
|---|
| 2026.08.20 | ₩291,195 | ₩295,617 | ₩286,092 | ₩286,346 | -1.67% | 80.9만 |
|---|
| 2026.08.19 | ₩287,655 | ₩296,766 | ₩287,321 | ₩295,978 | +2.89% | 88.7만 |
|---|
| 2026.08.18 | ₩281,871 | ₩285,972 | ₩280,548 | ₩283,941 | +0.73% | 69.4만 |
|---|
| 2026.08.17 | ₩278,344 | ₩281,189 | ₩277,355 | ₩279,399 | +0.38% | 61.7만 |
|---|
| 2026.08.14 | ₩280,548 | ₩281,590 | ₩278,157 | ₩280,308 | -0.09% | 55.4만 |
|---|
| 2026.08.13 | ₩284,516 | ₩288,029 | ₩278,918 | ₩281,403 | -1.09% | 86만 |
|---|
| 2026.08.12 | ₩271,878 | ₩279,493 | ₩268,512 | ₩279,025 | +2.63% | 78.9만 |
|---|
| 2026.08.11 | ₩276,033 | ₩277,289 | ₩271,892 | ₩272,373 | -1.33% | 93.7만 |
|---|
| 2026.08.10 | ₩276,126 | ₩280,562 | ₩275,579 | ₩276,701 | +0.21% | 70.6만 |
|---|
| 2026.08.07 | ₩277,035 | ₩278,277 | ₩272,733 | ₩277,783 | +0.27% | 84.1만 |
|---|
| 2026.08.06 | ₩278,865 | ₩279,239 | ₩269,888 | ₩275,565 | -1.18% | 89.3만 |
|---|
| 2026.08.05 | ₩281,336 | ₩283,447 | ₩274,924 | ₩276,033 | -1.89% | 87.4만 |
|---|
| 2026.08.04 | ₩268,458 | ₩280,187 | ₩267,082 | ₩278,464 | +3.73% | 120.5만 |
|---|
| 2026.08.03 | ₩271,638 | ₩272,319 | ₩266,615 | ₩269,607 | -0.75% | 94.1만 |
|---|
| 2026.07.31 | ₩277,208 | ₩277,930 | ₩270,609 | ₩271,117 | -2.20% | 106.2만 |
|---|
| 2026.07.30 | ₩273,027 | ₩280,789 | ₩271,304 | ₩277,770 | +1.74% | 89.3만 |
|---|
| 2026.07.29 | ₩281,203 | ₩292,010 | ₩275,552 | ₩279,506 | -0.60% | 240만 |
|---|
| 2026.07.28 | ₩268,525 | ₩277,489 | ₩266,374 | ₩274,670 | +2.29% | 183.2만 |
|---|
| 2026.07.27 | ₩270,850 | ₩273,147 | ₩266,949 | ₩267,363 | -1.29% | 76.3만 |
|---|
| 2026.07.24 | ₩270,168 | ₩271,584 | ₩267,229 | ₩270,102 | -0.02% | 59.6만 |
|---|
| 2026.07.23 | ₩263,222 | ₩271,985 | ₩263,061 | ₩268,004 | +1.82% | 103.2만 |
|---|
| 2026.07.22 | ₩272,119 | ₩272,934 | ₩263,703 | ₩264,157 | -2.93% | 84.1만 |
|---|
| 2026.07.21 | ₩266,468 | ₩272,119 | ₩265,292 | ₩271,397 | +1.85% | 65.3만 |
|---|
| 2026.07.20 | ₩272,626 | ₩274,724 | ₩266,668 | ₩267,109 | -2.02% | 96.3만 |
|---|
| 2026.07.17 | ₩278,665 | ₩288,270 | ₩271,718 | ₩275,178 | -1.25% | 115.1만 |
|---|
| 2026.07.16 | ₩264,852 | ₩280,054 | ₩260,056 | ₩279,092 | +5.38% | 187.3만 |
|---|
| 2026.07.15 | ₩255,434 | ₩265,279 | ₩248,514 | ₩263,489 | +3.15% | 206.7만 |
|---|
| 2026.07.14 | ₩267,630 | ₩269,848 | ₩253,016 | ₩256,422 | -4.19% | 390.2만 |
|---|
| 2026.07.13 | ₩266,281 | ₩281,697 | ₩264,157 | ₩279,239 | +4.87% | 226만 |
|---|
| 2026.07.10 | ₩264,010 | ₩267,149 | ₩259,655 | ₩266,040 | +0.77% | 113.3만 |
|---|
| 2026.07.09 | ₩265,733 | ₩268,525 | ₩261,832 | ₩265,720 | -0.01% | 165.7만 |
|---|
| 2026.07.08 | ₩273,668 | ₩276,193 | ₩265,747 | ₩267,657 | -2.20% | 194.8만 |
|---|
| 2026.07.07 | ₩283,020 | ₩283,207 | ₩274,724 | ₩274,791 | -2.91% | 115.7만 |
|---|
| 2026.07.06 | ₩288,483 | ₩288,483 | ₩278,224 | ₩278,478 | -3.47% | 121.8만 |
|---|
| 2026.07.02 | ₩284,195 | ₩292,584 | ₩281,537 | ₩288,710 | +1.59% | 115.5만 |
|---|
| 2026.07.01 | ₩287,548 | ₩288,296 | ₩280,094 | ₩280,187 | -2.56% | 113.9만 |
|---|
| 2026.06.30 | ₩291,222 | ₩291,222 | ₩283,981 | ₩288,630 | -0.89% | 109.1만 |
|---|
| 2026.06.29 | ₩288,203 | ₩293,520 | ₩285,985 | ₩289,392 | +0.41% | 128만 |
|---|
| 2026.06.26 | ₩270,556 | ₩291,302 | ₩270,235 | ₩288,590 | +6.67% | 237.4만 |
|---|
| 2026.06.25 | ₩269,353 | ₩276,086 | ₩267,443 | ₩269,794 | +0.16% | 132.9만 |
|---|
| 2026.06.24 | ₩266,294 | ₩269,928 | ₩265,386 | ₩266,628 | +0.13% | 134.9만 |
|---|
| 2026.06.23 | ₩265,680 | ₩268,806 | ₩263,182 | ₩263,422 | -0.85% | 105.4만 |
|---|
| 2026.06.22 | ₩266,481 | ₩268,485 | ₩260,149 | ₩266,789 | +0.12% | 167.5만 |
|---|
| 2026.06.18 | ₩267,470 | ₩268,499 | ₩258,092 | ₩262,607 | -1.82% | 173만 |
|---|
| 2026.06.17 | ₩260,684 | ₩269,514 | ₩259,214 | ₩265,399 | +1.81% | 100.9만 |
|---|
| 2026.06.16 | ₩266,762 | ₩267,523 | ₩259,214 | ₩261,311 | -2.04% | 111.1만 |
|---|
| 2026.06.15 | ₩264,999 | ₩266,334 | ₩261,686 | ₩265,359 | +0.14% | 88.4만 |
|---|
| 2026.06.12 | ₩267,937 | ₩271,785 | ₩265,920 | ₩267,243 | -0.26% | 83.7만 |
|---|
| 2026.06.11 | ₩261,151 | ₩268,752 | ₩259,481 | ₩267,123 | +2.29% | 91.5만 |
|---|
| 2026.06.10 | ₩267,457 | ₩269,768 | ₩259,294 | ₩259,481 | -2.98% | 107.1만 |
|---|
| 2026.06.09 | ₩261,178 | ₩266,682 | ₩258,426 | ₩265,974 | +1.84% | 93.4만 |
|---|
| 2026.06.08 | ₩263,502 | ₩265,439 | ₩256,729 | ₩257,317 | -2.35% | 116.2만 |
|---|
| 2026.06.05 | ₩262,434 | ₩268,058 | ₩260,684 | ₩260,951 | -0.57% | 88만 |
|---|
| 2026.06.04 | ₩264,504 | ₩267,042 | ₩262,300 | ₩262,434 | -0.78% | 71.9만 |
|---|
| 2026.06.03 | ₩250,731 | ₩262,514 | ₩250,451 | ₩261,779 | +4.41% | 89.2만 |
|---|
| 2026.06.02 | ₩253,937 | ₩254,592 | ₩247,004 | ₩252,254 | -0.66% | 109.8만 |
|---|
| 2026.06.01 | ₩259,829 | ₩260,871 | ₩256,048 | ₩256,796 | -1.17% | 84.2만 |
|---|
| 2026.05.29 | ₩261,231 | ₩265,119 | ₩260,644 | ₩261,832 | +0.23% | 190.5만 |
|---|
| 2026.05.28 | ₩263,128 | ₩264,504 | ₩259,829 | ₩262,353 | -0.29% | 55.6만 |
|---|
| 2026.05.27 | ₩259,308 | ₩266,909 | ₩259,308 | ₩263,128 | +1.47% | 89.3만 |
|---|
| 2026.05.26 | ₩259,561 | ₩261,165 | ₩256,850 | ₩257,932 | -0.63% | 93만 |
|---|
| 2026.05.22 | ₩254,525 | ₩260,163 | ₩253,831 | ₩258,840 | +1.70% | 89.3만 |
|---|
| 2026.05.21 | ₩250,344 | ₩254,178 | ₩248,273 | ₩253,109 | +1.10% | 147.5만 |
|---|
| 2026.05.20 | ₩255,701 | ₩258,332 | ₩248,968 | ₩250,878 | -1.89% | 92만 |
|---|
| 2026.05.19 | ₩256,115 | ₩257,865 | ₩252,000 | ₩254,565 | -0.61% | 105.4만 |
|---|
| 2026.05.18 | ₩255,487 | ₩258,319 | ₩252,735 | ₩256,369 | +0.35% | 105.1만 |
|---|
| 2026.05.15 | ₩256,262 | ₩260,376 | ₩254,699 | ₩257,758 | +0.58% | 125.2만 |
|---|
| 2026.05.14 | ₩267,510 | ₩273,855 | ₩253,136 | ₩255,647 | -4.43% | 281.3만 |
|---|
| 2026.05.13 | ₩266,281 | ₩275,151 | ₩265,653 | ₩273,228 | +2.61% | 127.2만 |
|---|
| 2026.05.12 | ₩265,132 | ₩270,382 | ₩262,460 | ₩266,321 | +0.45% | 114.5만 |
|---|
| 2026.05.11 | ₩260,176 | ₩267,590 | ₩260,163 | ₩264,437 | +1.64% | 177.2만 |
|---|
| 2026.05.08 | ₩253,390 | ₩260,764 | ₩253,149 | ₩258,426 | +1.99% | 93.2만 |
|---|
| 2026.05.07 | ₩254,271 | ₩256,623 | ₩252,294 | ₩255,661 | +0.55% | 73.6만 |
|---|
| 2026.05.06 | ₩252,655 | ₩255,380 | ₩251,546 | ₩254,726 | +0.82% | 74.1만 |
|---|
| 2026.05.05 | ₩250,317 | ₩253,403 | ₩248,474 | ₩252,655 | +0.93% | 58.6만 |
|---|
| 2026.05.04 | ₩248,848 | ₩250,491 | ₩247,726 | ₩250,090 | +0.50% | 62.7만 |
|---|
| 2026.05.01 | ₩252,855 | ₩254,579 | ₩248,661 | ₩249,890 | -1.17% | 69.7만 |
|---|
| 2026.04.30 | ₩259,187 | ₩261,806 | ₩250,023 | ₩252,855 | -2.44% | 155.1만 |
|---|
| 2026.04.29 | ₩244,626 | ₩261,686 | ₩240,699 | ₩259,668 | +6.15% | 245.3만 |
|---|
| 2026.04.28 | ₩243,731 | ₩246,350 | ₩242,983 | ₩244,974 | +0.51% | 123.6만 |
|---|
| 2026.04.27 | ₩244,680 | ₩248,674 | ₩239,323 | ₩241,353 | -1.36% | 110.1만 |
|---|
| 2026.04.24 | ₩249,342 | ₩249,342 | ₩244,693 | ₩246,310 | -1.22% | 72.3만 |
|---|
| 2026.04.23 | ₩253,096 | ₩254,245 | ₩249,823 | ₩250,985 | -0.83% | 81.6만 |
|---|
| 2026.04.22 | ₩252,895 | ₩257,491 | ₩252,040 | ₩253,911 | +0.40% | 132.8만 |
|---|
| 2026.04.21 | ₩246,497 | ₩250,798 | ₩242,796 | ₩248,407 | +0.77% | 106.3만 |
|---|
| 2026.04.20 | ₩239,844 | ₩246,149 | ₩238,748 | ₩244,920 | +2.12% | 148.4만 |
|---|
| 2026.04.17 | ₩235,502 | ₩238,334 | ₩234,701 | ₩236,918 | +0.60% | 124만 |
|---|
| 2026.04.16 | ₩238,882 | ₩240,445 | ₩233,579 | ₩235,142 | -1.57% | 95.4만 |
|---|
| 2026.04.15 | ₩239,603 | ₩241,621 | ₩237,386 | ₩241,180 | +0.66% | 116.9만 |
|---|
| 2026.04.14 | ₩237,399 | ₩242,823 | ₩237,052 | ₩239,069 | +0.70% | 155.1만 |
|---|
| 2026.04.13 | ₩230,600 | ₩236,170 | ₩228,729 | ₩235,609 | +2.17% | 141.5만 |
|---|
| 2026.04.10 | ₩237,747 | ₩237,747 | ₩230,199 | ₩231,067 | -2.81% | 150.2만 |
|---|
| 2026.04.09 | ₩237,533 | ₩240,539 | ₩233,739 | ₩236,598 | -0.39% | 126.7만 |
|---|
| 2026.04.08 | ₩238,107 | ₩240,779 | ₩235,582 | ₩240,325 | +0.93% | 129만 |
|---|
| 2026.04.07 | ₩230,039 | ₩234,634 | ₩227,674 | ₩234,594 | +1.98% | 151.6만 |
|---|
| 2026.04.06 | ₩236,451 | ₩236,972 | ₩225,283 | ₩230,226 | -2.63% | 214.9만 |
|---|
| 2026.04.02 | ₩242,409 | ₩243,437 | ₩235,636 | ₩236,905 | -2.27% | 133.9만 |
|---|
| 2026.04.01 | ₩244,680 | ₩248,888 | ₩242,743 | ₩245,508 | +0.34% | 139만 |
|---|
| 2026.03.31 | ₩239,737 | ₩246,710 | ₩228,930 | ₩244,907 | +2.16% | 272만 |
|---|
| 2026.03.30 | ₩248,687 | ₩253,937 | ₩247,819 | ₩250,571 | +0.76% | 80만 |
|---|
| 2026.03.27 | ₩255,233 | ₩255,233 | ₩244,479 | ₩245,588 | -3.78% | 93.5만 |
|---|
| 2026.03.26 | ₩252,481 | ₩256,863 | ₩251,626 | ₩255,233 | +1.09% | 87.9만 |
|---|
| 2026.03.25 | ₩247,018 | ₩252,989 | ₩247,018 | ₩252,722 | +2.31% | 77.5만 |
|---|
| 2026.03.24 | ₩243,972 | ₩246,924 | ₩240,899 | ₩245,722 | +0.72% | 64.4만 |
|---|
| 2026.03.23 | ₩245,107 | ₩247,138 | ₩244,466 | ₩245,321 | +0.09% | 101.2만 |
|---|
| 2026.03.20 | ₩244,640 | ₩245,388 | ₩241,086 | ₩242,409 | -0.91% | 221.4만 |
|---|
| 2026.03.19 | ₩243,371 | ₩247,739 | ₩242,703 | ₩245,014 | +0.68% | 76.9만 |
|---|
| 2026.03.18 | ₩245,976 | ₩246,229 | ₩241,100 | ₩243,544 | -0.99% | 84.6만 |
|---|
| 2026.03.17 | ₩246,777 | ₩249,168 | ₩244,733 | ₩247,525 | +0.30% | 81만 |
|---|
| 2026.03.16 | ₩244,132 | ₩246,630 | ₩242,970 | ₩244,813 | +0.28% | 99.6만 |
|---|
| 2026.03.13 | ₩248,460 | ₩251,145 | ₩242,409 | ₩242,529 | -2.39% | 109.2만 |
|---|
| 2026.03.12 | ₩250,958 | ₩252,361 | ₩246,644 | ₩247,004 | -1.58% | 85.1만 |
|---|
| 2026.03.11 | ₩250,531 | ₩257,811 | ₩250,531 | ₩254,458 | +1.57% | 86.4만 |
|---|
| 2026.03.10 | ₩250,731 | ₩254,859 | ₩249,836 | ₩251,693 | +0.38% | 68.8만 |
|---|
| 2026.03.09 | ₩245,682 | ₩251,813 | ₩243,932 | ₩251,466 | +2.35% | 65.2만 |
|---|
| 2026.03.06 | ₩248,808 | ₩248,808 | ₩242,115 | ₩246,964 | -0.74% | 77.3만 |
|---|
| 2026.03.05 | ₩251,105 | ₩255,140 | ₩248,407 | ₩251,252 | +0.06% | 89.3만 |
|---|
| 2026.03.04 | ₩247,218 | ₩254,311 | ₩244,680 | ₩253,737 | +2.64% | 95.3만 |
|---|
| 2026.03.03 | ₩247,151 | ₩249,876 | ₩242,850 | ₩245,829 | -0.54% | 105만 |
|---|
| 2026.03.02 | ₩254,111 | ₩254,819 | ₩249,436 | ₩251,212 | -1.14% | 69.2만 |
|---|
| 2026.02.27 | ₩250,491 | ₩257,103 | ₩249,302 | ₩256,249 | +2.30% | 140.2만 |
|---|
| 2026.02.26 | ₩254,218 | ₩254,806 | ₩248,340 | ₩251,172 | -1.20% | 98.8만 |
|---|
| 2026.02.25 | ₩259,468 | ₩262,808 | ₩253,670 | ₩254,792 | -1.80% | 94.3만 |
|---|
| 2026.02.24 | ₩261,873 | ₩265,466 | ₩259,735 | ₩260,670 | -0.46% | 71.6만 |
|---|
| 2026.02.23 | ₩256,249 | ₩263,235 | ₩252,628 | ₩262,287 | +2.36% | 87.9만 |
|---|
| 2026.02.20 | ₩254,859 | ₩257,290 | ₩253,750 | ₩256,529 | +0.66% | 79.9만 |
|---|
| 2026.02.19 | ₩258,506 | ₩260,497 | ₩255,220 | ₩256,596 | -0.74% | 99.3만 |
|---|
| 2026.02.18 | ₩260,924 | ₩261,405 | ₩257,972 | ₩259,334 | -0.61% | 104.9만 |
|---|
| 2026.02.17 | ₩263,783 | ₩267,563 | ₩258,319 | ₩261,325 | -0.93% | 98.7만 |
|---|
| 2026.02.13 | ₩262,193 | ₩266,508 | ₩261,191 | ₩262,527 | +0.13% | 135.3만 |
|---|
| 2026.02.12 | ₩254,018 | ₩261,832 | ₩252,481 | ₩261,165 | +2.81% | 165.7만 |
|---|
| 2026.02.11 | ₩251,613 | ₩256,489 | ₩250,077 | ₩255,420 | +1.51% | 99.7만 |
|---|
| 2026.02.10 | ₩259,254 | ₩261,458 | ₩252,134 | ₩252,468 | -2.62% | 183.6만 |
|---|
| 2026.02.09 | ₩266,949 | ₩268,512 | ₩256,329 | ₩258,907 | -3.01% | 209.6만 |
|---|
| 2026.02.06 | ₩249,823 | ₩270,395 | ₩246,603 | ₩268,752 | +7.58% | 340.5만 |
|---|
| 2026.02.05 | ₩246,964 | ₩250,785 | ₩246,523 | ₩247,619 | +0.27% | 254.3만 |
|---|
| 2026.02.04 | ₩236,785 | ₩248,794 | ₩236,584 | ₩247,739 | +4.63% | 207.6만 |
|---|
| 2026.02.03 | ₩237,506 | ₩244,025 | ₩235,369 | ₩236,130 | -0.58% | 159.4만 |
|---|
| 2026.02.02 | ₩239,523 | ₩241,474 | ₩237,226 | ₩239,243 | -0.12% | 128.9만 |
|---|
| 2026.01.30 | ₩236,571 | ₩240,645 | ₩235,061 | ₩240,311 | +1.58% | 148.8만 |
|---|
| 2026.01.29 | ₩233,619 | ₩236,718 | ₩231,789 | ₩235,355 | +0.74% | 114.7만 |
|---|
| 2026.01.28 | ₩231,949 | ₩233,859 | ₩228,235 | ₩233,552 | +0.69% | 130.5만 |
|---|
| 2026.01.27 | ₩231,134 | ₩235,302 | ₩230,079 | ₩232,603 | +0.64% | 74.8만 |
|---|
| 2026.01.26 | ₩229,331 | ₩232,857 | ₩227,888 | ₩231,268 | +0.84% | 104.9만 |
|---|
| 2026.01.23 | ₩231,334 | ₩232,310 | ₩227,153 | ₩229,224 | -0.91% | 125.1만 |
|---|
| 2026.01.22 | ₩229,477 | ₩234,166 | ₩229,304 | ₩232,176 | +1.18% | 99.6만 |
|---|
| 2026.01.21 | ₩220,834 | ₩230,934 | ₩220,834 | ₩230,600 | +4.42% | 144.7만 |
|---|
| 2026.01.20 | ₩215,758 | ₩221,235 | ₩214,222 | ₩220,928 | +2.40% | 188만 |
|---|
| 2026.01.16 | ₩225,590 | ₩226,218 | ₩218,737 | ₩219,645 | -2.64% | 181.6만 |
|---|
| 2026.01.15 | ₩225,804 | ₩226,819 | ₩222,811 | ₩225,189 | -0.27% | 156.3만 |
|---|
| 2026.01.14 | ₩237,426 | ₩238,334 | ₩221,195 | ₩226,178 | -4.74% | 363.6만 |
|---|
| 2026.01.13 | ₩247,699 | ₩248,901 | ₩236,518 | ₩238,187 | -3.84% | 159.7만 |
|---|
| 2026.01.12 | ₩251,145 | ₩251,145 | ₩244,105 | ₩247,979 | -1.26% | 128만 |
|---|
| 2026.01.09 | ₩249,462 | ₩254,084 | ₩249,128 | ₩250,638 | +0.47% | 141.7만 |
|---|
| 2026.01.08 | ₩249,836 | ₩250,838 | ₩245,134 | ₩248,474 | -0.55% | 162.3만 |
|---|
| 2026.01.07 | ₩242,729 | ₩249,890 | ₩242,729 | ₩249,689 | +2.87% | 212.2만 |
|---|
| 2026.01.06 | ₩233,699 | ₩244,426 | ₩232,844 | ₩243,945 | +4.38% | 211.6만 |
|---|
| 2026.01.05 | ₩234,754 | ₩241,206 | ₩229,250 | ₩233,285 | -0.63% | 166.4만 |
|---|
| 2026.01.02 | ₩234,273 | ₩238,107 | ₩232,817 | ₩237,546 | +1.40% | 109.6만 |
|---|
| 2025.12.31 | ₩234,794 | ₩236,705 | ₩233,806 | ₩235,102 | +0.13% | 89만 |
|---|
| 2025.12.30 | ₩235,516 | ₩236,437 | ₩234,741 | ₩235,649 | +0.06% | 61만 |
|---|
| 2025.12.29 | ₩236,451 | ₩238,401 | ₩235,529 | ₩236,224 | -0.10% | 92.8만 |
|---|
| 2025.12.26 | ₩234,180 | ₩236,705 | ₩233,779 | ₩236,558 | +1.02% | 68.7만 |
|---|
| 2025.12.24 | ₩234,754 | ₩236,691 | ₩234,273 | ₩235,556 | +0.34% | 43.5만 |
|---|
| 2025.12.23 | ₩232,790 | ₩234,554 | ₩231,214 | ₩233,539 | +0.32% | 128.2만 |
|---|
| 2025.12.22 | ₩233,485 | ₩236,838 | ₩230,974 | ₩233,378 | -0.05% | 191만 |
|---|
| 2025.12.19 | ₩228,863 | ₩235,676 | ₩227,100 | ₩233,512 | +2.03% | 1499.5만 |
|---|
| 2025.12.18 | ₩229,224 | ₩231,107 | ₩225,176 | ₩226,979 | -0.98% | 276.1만 |
|---|
| 2025.12.17 | ₩229,010 | ₩232,216 | ₩226,498 | ₩229,905 | +0.39% | 278.4만 |
|---|
| 2025.12.16 | ₩233,124 | ₩233,124 | ₩226,458 | ₩229,103 | -1.72% | 240.8만 |
|---|
| 2025.12.15 | ₩232,002 | ₩235,035 | ₩227,701 | ₩234,768 | +1.19% | 229.2만 |
|---|
| 2025.12.12 | ₩231,762 | ₩233,886 | ₩228,796 | ₩232,577 | +0.35% | 178.2만 |
|---|
| 2025.12.11 | ₩237,079 | ₩241,514 | ₩229,771 | ₩230,439 | -2.80% | 272.1만 |
|---|
| 2025.12.10 | ₩231,508 | ₩238,014 | ₩226,084 | ₩237,185 | +2.45% | 214.8만 |
|---|
| 2025.12.09 | ₩240,338 | ₩243,117 | ₩234,300 | ₩234,901 | -2.26% | 150.7만 |
|---|
| 2025.12.08 | ₩242,195 | ₩243,290 | ₩239,403 | ₩241,046 | -0.47% | 147.4만 |
|---|
| 2025.12.05 | ₩243,077 | ₩244,666 | ₩241,928 | ₩242,195 | -0.36% | 121만 |
|---|
| 2025.12.04 | ₩242,943 | ₩244,052 | ₩239,483 | ₩243,103 | +0.07% | 124.6만 |
|---|
| 2025.12.03 | ₩240,685 | ₩244,386 | ₩237,853 | ₩241,460 | +0.32% | 184.5만 |
|---|
| 2025.12.02 | ₩236,878 | ₩241,193 | ₩233,151 | ₩240,699 | +1.61% | 186.6만 |
|---|
| 2025.12.01 | ₩240,659 | ₩242,836 | ₩234,955 | ₩237,493 | -1.32% | 194.7만 |
|---|
| 2025.11.28 | ₩243,224 | ₩244,119 | ₩241,380 | ₩243,250 | +0.01% | 56.6만 |
|---|
| 2025.11.26 | ₩243,077 | ₩245,708 | ₩241,474 | ₩243,050 | -0.01% | 148.3만 |
|---|
| 2025.11.25 | ₩236,544 | ₩244,426 | ₩235,235 | ₩243,077 | +2.76% | 234.5만 |
|---|
| 2025.11.24 | ₩237,319 | ₩247,365 | ₩234,540 | ₩236,210 | -0.47% | 416.4만 |
|---|
| 2025.11.21 | ₩225,149 | ₩235,142 | ₩223,653 | ₩234,180 | +4.01% | 226.8만 |
|---|
| 2025.11.20 | ₩224,628 | ₩228,315 | ₩221,422 | ₩224,668 | +0.02% | 191.5만 |
|---|
| 2025.11.19 | ₩225,537 | ₩225,630 | ₩221,476 | ₩224,334 | -0.53% | 176.6만 |
|---|
| 2025.11.18 | ₩219,619 | ₩228,142 | ₩217,748 | ₩225,537 | +2.69% | 225.7만 |
|---|
| 2025.11.17 | ₩223,092 | ₩224,388 | ₩218,416 | ₩219,993 | -1.39% | 224.5만 |
|---|
| 2025.11.14 | ₩220,046 | ₩225,764 | ₩217,748 | ₩223,827 | +1.72% | 262만 |
|---|
| 2025.11.13 | ₩215,838 | ₩224,254 | ₩215,344 | ₩220,060 | +1.96% | 299.3만 |
|---|
| 2025.11.12 | ₩213,741 | ₩217,161 | ₩211,136 | ₩215,718 | +0.92% | 166만 |
|---|
| 2025.11.11 | ₩209,413 | ₩213,674 | ₩205,993 | ₩213,153 | +1.79% | 150.5만 |
|---|
| 2025.11.10 | ₩207,609 | ₩209,132 | ₩205,418 | ₩208,745 | +0.55% | 125.9만 |
|---|
| 2025.11.07 | ₩209,332 | ₩209,332 | ₩202,827 | ₩207,743 | -0.76% | 155.2만 |
|---|
| 2025.11.06 | ₩208,077 | ₩210,802 | ₩205,405 | ₩209,386 | +0.63% | 184.9만 |
|---|
| 2025.11.05 | ₩199,928 | ₩205,298 | ₩198,392 | ₩204,964 | +2.52% | 180.6만 |
|---|
| 2025.11.04 | ₩201,571 | ₩204,256 | ₩199,113 | ₩199,487 | -1.03% | 202.9만 |
|---|
| 2025.11.03 | ₩205,191 | ₩207,502 | ₩199,888 | ₩202,306 | -1.41% | 219.7만 |
|---|
| 2025.10.31 | ₩197,697 | ₩207,302 | ₩195,733 | ₩206,086 | +4.24% | 223.5만 |
|---|
| 2025.10.30 | ₩187,157 | ₩206,313 | ₩184,351 | ₩199,861 | +6.79% | 274.5만 |
|---|
| 2025.10.29 | ₩198,806 | ₩200,262 | ₩197,096 | ₩197,523 | -0.65% | 245.1만 |
|---|
| 2025.10.28 | ₩200,395 | ₩200,783 | ₩198,205 | ₩199,220 | -0.59% | 166.3만 |
|---|
| 2025.10.27 | ₩200,476 | ₩201,611 | ₩197,844 | ₩200,956 | +0.24% | 121.4만 |
|---|
| 2025.10.24 | ₩201,838 | ₩202,947 | ₩199,019 | ₩200,235 | -0.79% | 133.8만 |
|---|
| 2025.10.23 | ₩199,033 | ₩200,769 | ₩197,136 | ₩200,489 | +0.73% | 124.6만 |
|---|
| 2025.10.22 | ₩196,869 | ₩199,206 | ₩195,372 | ₩197,336 | +0.24% | 140.3만 |
|---|
| 2025.10.21 | ₩195,159 | ₩197,563 | ₩192,754 | ₩195,332 | +0.09% | 89.5만 |
|---|
| 2025.10.20 | ₩191,445 | ₩197,002 | ₩190,243 | ₩195,880 | +2.32% | 131.6만 |
|---|
| 2025.10.17 | ₩189,829 | ₩192,794 | ₩189,254 | ₩191,031 | +0.63% | 101만 |
|---|
| 2025.10.16 | ₩192,434 | ₩197,016 | ₩189,294 | ₩190,042 | -1.24% | 146.9만 |
|---|
| 2025.10.15 | ₩193,355 | ₩193,956 | ₩190,082 | ₩191,913 | -0.75% | 133.7만 |
|---|
| 2025.10.14 | ₩192,487 | ₩196,214 | ₩189,962 | ₩194,117 | +0.85% | 128.3만 |
|---|
| 2025.10.13 | ₩195,666 | ₩197,122 | ₩193,235 | ₩193,288 | -1.22% | 112.4만 |
|---|
| 2025.10.10 | ₩200,382 | ₩200,649 | ₩193,355 | ₩195,800 | -2.29% | 172.5만 |
|---|