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 | ₩294,325 | ₩303,103 | ₩292,470 | ₩301,115 | +2.31% | 81.5만 |
| 2026.10.08 | ₩293,698 | ₩297,620 | ₩287,801 | ₩291,403 | -0.78% | 133.9만 |
| 2026.10.07 | ₩297,406 | ₩304,170 | ₩295,365 | ₩296,366 | -0.35% | 129.8만 |
| 2026.10.06 | ₩299,541 | ₩301,462 | ₩290,829 | ₩297,353 | -0.73% | 100.8만 |
| 2026.10.05 | ₩293,364 | ₩298,634 | ₩291,123 | ₩298,287 | +1.68% | 95.1만 |
| 2026.10.02 | ₩297,473 | ₩298,941 | ₩293,244 | ₩293,338 | -1.39% | 78만 |
| 2026.10.01 | ₩300,835 | ₩304,584 | ₩296,833 | ₩297,260 | -1.19% | 175.5만 |
| 2026.09.30 | ₩303,143 | ₩305,985 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩301,342 |
| -0.59% |
| 155.3만 |
| 2026.09.29 | ₩302,863 | ₩306,051 | ₩299,434 | ₩302,930 | +0.02% | 116.1만 |
|---|
| 2026.09.28 | ₩301,329 | ₩307,492 | ₩300,848 | ₩305,091 | +1.25% | 133.2만 |
|---|
| 2026.09.25 | ₩304,530 | ₩305,398 | ₩298,514 | ₩303,637 | -0.29% | 95.8만 |
|---|
| 2026.09.24 | ₩302,569 | ₩305,131 | ₩299,247 | ₩301,982 | -0.19% | 103.5만 |
|---|
| 2026.09.23 | ₩302,756 | ₩305,758 | ₩296,646 | ₩303,543 | +0.26% | 149.4만 |
|---|
| 2026.09.22 | ₩292,457 | ₩302,076 | ₩292,164 | ₩300,648 | +2.80% | 111.2만 |
|---|
| 2026.09.21 | ₩288,348 | ₩296,059 | ₩286,280 | ₩292,257 | +1.36% | 92.9만 |
|---|
| 2026.09.18 | ₩292,230 | ₩293,724 | ₩287,174 | ₩287,494 | -1.62% | 263.5만 |
|---|
| 2026.09.17 | ₩290,403 | ₩292,710 | ₩287,267 | ₩292,230 | +0.63% | 83.7만 |
|---|
| 2026.09.16 | ₩288,708 | ₩291,216 | ₩286,574 | ₩288,175 | -0.18% | 60.7만 |
|---|
| 2026.09.15 | ₩289,108 | ₩289,108 | ₩284,879 | ₩288,388 | -0.25% | 75.6만 |
|---|
| 2026.09.14 | ₩294,832 | ₩296,499 | ₩287,574 | ₩289,976 | -1.65% | 63만 |
|---|
| 2026.09.11 | ₩289,162 | ₩293,177 | ₩286,440 | ₩289,695 | +0.18% | 107.6만 |
|---|
| 2026.09.10 | ₩280,050 | ₩289,095 | ₩278,729 | ₩287,401 | +2.62% | 93.7만 |
|---|
| 2026.09.09 | ₩280,824 | ₩284,799 | ₩278,823 | ₩281,131 | +0.11% | 69.5만 |
|---|
| 2026.09.08 | ₩287,428 | ₩289,869 | ₩280,877 | ₩283,492 | -1.37% | 61.8만 |
|---|
| 2026.09.04 | ₩295,032 | ₩298,594 | ₩293,257 | ₩294,605 | -0.14% | 46.5만 |
|---|
| 2026.09.03 | ₩300,755 | ₩301,235 | ₩295,139 | ₩299,514 | -0.41% | 55.1만 |
|---|
| 2026.09.02 | ₩291,096 | ₩300,955 | ₩289,455 | ₩297,060 | +2.05% | 126.8만 |
|---|
| 2026.09.01 | ₩290,976 | ₩292,564 | ₩284,959 | ₩288,215 | -0.95% | 78.6만 |
|---|
| 2026.08.31 | ₩288,788 | ₩292,017 | ₩284,933 | ₩289,028 | +0.08% | 83.1만 |
|---|
| 2026.08.28 | ₩295,058 | ₩296,166 | ₩289,202 | ₩291,496 | -1.21% | 51.7만 |
|---|
| 2026.08.27 | ₩292,684 | ₩296,313 | ₩290,202 | ₩295,499 | +0.96% | 49.7만 |
|---|
| 2026.08.26 | ₩292,617 | ₩296,166 | ₩291,750 | ₩294,925 | +0.79% | 64.7만 |
|---|
| 2026.08.25 | ₩292,070 | ₩297,300 | ₩290,829 | ₩294,525 | +0.84% | 49.5만 |
|---|
| 2026.08.24 | ₩288,695 | ₩291,496 | ₩285,440 | ₩290,990 | +0.79% | 65만 |
|---|
| 2026.08.21 | ₩290,509 | ₩292,324 | ₩286,827 | ₩289,202 | -0.45% | 72.2만 |
|---|
| 2026.08.20 | ₩290,803 | ₩295,219 | ₩285,707 | ₩285,960 | -1.67% | 80.9만 |
|---|
| 2026.08.19 | ₩287,267 | ₩296,366 | ₩286,934 | ₩295,579 | +2.89% | 88.7만 |
|---|
| 2026.08.18 | ₩281,491 | ₩285,587 | ₩280,170 | ₩283,559 | +0.73% | 69.4만 |
|---|
| 2026.08.17 | ₩277,969 | ₩280,811 | ₩276,982 | ₩279,023 | +0.38% | 61.7만 |
|---|
| 2026.08.14 | ₩280,170 | ₩281,211 | ₩277,782 | ₩279,930 | -0.09% | 55.4만 |
|---|
| 2026.08.13 | ₩284,132 | ₩287,641 | ₩278,543 | ₩281,024 | -1.09% | 86만 |
|---|
| 2026.08.12 | ₩271,512 | ₩279,116 | ₩268,150 | ₩278,649 | +2.63% | 78.9만 |
|---|
| 2026.08.11 | ₩275,661 | ₩276,915 | ₩271,525 | ₩272,006 | -1.33% | 93.7만 |
|---|
| 2026.08.10 | ₩275,754 | ₩280,183 | ₩275,207 | ₩276,328 | +0.21% | 70.6만 |
|---|
| 2026.08.07 | ₩276,662 | ₩277,902 | ₩272,366 | ₩277,409 | +0.27% | 84.1만 |
|---|
| 2026.08.06 | ₩278,489 | ₩278,863 | ₩269,524 | ₩275,194 | -1.18% | 89.3만 |
|---|
| 2026.08.05 | ₩280,957 | ₩283,065 | ₩274,554 | ₩275,661 | -1.89% | 87.4만 |
|---|
| 2026.08.04 | ₩268,097 | ₩279,810 | ₩266,723 | ₩278,089 | +3.73% | 120.5만 |
|---|
| 2026.08.03 | ₩271,272 | ₩271,952 | ₩266,256 | ₩269,244 | -0.75% | 94.1만 |
|---|
| 2026.07.31 | ₩276,835 | ₩277,555 | ₩270,245 | ₩270,752 | -2.20% | 106.2만 |
|---|
| 2026.07.30 | ₩272,659 | ₩280,410 | ₩270,938 | ₩277,395 | +1.74% | 89.3만 |
|---|
| 2026.07.29 | ₩280,824 | ₩291,617 | ₩275,181 | ₩279,130 | -0.60% | 240만 |
|---|
| 2026.07.28 | ₩268,163 | ₩277,115 | ₩266,016 | ₩274,300 | +2.29% | 183.2만 |
|---|
| 2026.07.27 | ₩270,485 | ₩272,779 | ₩266,589 | ₩267,003 | -1.29% | 76.3만 |
|---|
| 2026.07.24 | ₩269,804 | ₩271,218 | ₩266,869 | ₩269,738 | -0.02% | 59.6만 |
|---|
| 2026.07.23 | ₩262,867 | ₩271,619 | ₩262,707 | ₩267,643 | +1.82% | 103.2만 |
|---|
| 2026.07.22 | ₩271,752 | ₩272,566 | ₩263,347 | ₩263,801 | -2.93% | 84.1만 |
|---|
| 2026.07.21 | ₩266,109 | ₩271,752 | ₩264,935 | ₩271,032 | +1.85% | 65.3만 |
|---|
| 2026.07.20 | ₩272,259 | ₩274,354 | ₩266,309 | ₩266,749 | -2.02% | 96.3만 |
|---|
| 2026.07.17 | ₩278,289 | ₩287,881 | ₩271,352 | ₩274,807 | -1.25% | 115.1만 |
|---|
| 2026.07.16 | ₩264,495 | ₩279,677 | ₩259,705 | ₩278,716 | +5.38% | 187.3만 |
|---|
| 2026.07.15 | ₩255,089 | ₩264,922 | ₩248,179 | ₩263,134 | +3.15% | 206.7만 |
|---|
| 2026.07.14 | ₩267,270 | ₩269,484 | ₩252,675 | ₩256,077 | -4.19% | 390.2만 |
|---|
| 2026.07.13 | ₩265,922 | ₩281,317 | ₩263,801 | ₩278,863 | +4.87% | 226만 |
|---|
| 2026.07.10 | ₩263,654 | ₩266,789 | ₩259,305 | ₩265,682 | +0.77% | 113.3만 |
|---|
| 2026.07.09 | ₩265,375 | ₩268,163 | ₩261,480 | ₩265,362 | -0.01% | 165.7만 |
|---|
| 2026.07.08 | ₩273,300 | ₩275,821 | ₩265,389 | ₩267,296 | -2.20% | 194.8만 |
|---|
| 2026.07.07 | ₩282,638 | ₩282,825 | ₩274,354 | ₩274,420 | -2.91% | 115.7만 |
|---|
| 2026.07.06 | ₩288,095 | ₩288,095 | ₩277,849 | ₩278,102 | -3.47% | 121.8만 |
|---|
| 2026.07.02 | ₩283,812 | ₩292,190 | ₩281,157 | ₩288,321 | +1.59% | 115.5만 |
|---|
| 2026.07.01 | ₩287,161 | ₩287,908 | ₩279,717 | ₩279,810 | -2.56% | 113.9만 |
|---|
| 2026.06.30 | ₩290,829 | ₩290,829 | ₩283,599 | ₩288,241 | -0.89% | 109.1만 |
|---|
| 2026.06.29 | ₩287,814 | ₩293,124 | ₩285,600 | ₩289,002 | +0.41% | 128만 |
|---|
| 2026.06.26 | ₩270,191 | ₩290,909 | ₩269,871 | ₩288,201 | +6.67% | 237.4만 |
|---|
| 2026.06.25 | ₩268,991 | ₩275,714 | ₩267,083 | ₩269,431 | +0.16% | 132.9만 |
|---|
| 2026.06.24 | ₩265,936 | ₩269,564 | ₩265,028 | ₩266,269 | +0.13% | 134.9만 |
|---|
| 2026.06.23 | ₩265,322 | ₩268,444 | ₩262,827 | ₩263,067 | -0.85% | 105.4만 |
|---|
| 2026.06.22 | ₩266,122 | ₩268,123 | ₩259,799 | ₩266,429 | +0.12% | 167.5만 |
|---|
| 2026.06.18 | ₩267,109 | ₩268,137 | ₩257,744 | ₩262,253 | -1.82% | 173만 |
|---|
| 2026.06.17 | ₩260,332 | ₩269,151 | ₩258,865 | ₩265,042 | +1.81% | 100.9만 |
|---|
| 2026.06.16 | ₩266,402 | ₩267,163 | ₩258,865 | ₩260,959 | -2.04% | 111.1만 |
|---|
| 2026.06.15 | ₩264,641 | ₩265,976 | ₩261,333 | ₩265,002 | +0.14% | 88.4만 |
|---|
| 2026.06.12 | ₩267,576 | ₩271,419 | ₩265,562 | ₩266,883 | -0.26% | 83.7만 |
|---|
| 2026.06.11 | ₩260,799 | ₩268,390 | ₩259,132 | ₩266,763 | +2.29% | 91.5만 |
|---|
| 2026.06.10 | ₩267,096 | ₩269,404 | ₩258,945 | ₩259,132 | -2.98% | 107.1만 |
|---|
| 2026.06.09 | ₩260,826 | ₩266,322 | ₩258,078 | ₩265,615 | +1.84% | 93.4만 |
|---|
| 2026.06.08 | ₩263,147 | ₩265,082 | ₩256,383 | ₩256,970 | -2.35% | 116.2만 |
|---|
| 2026.06.05 | ₩262,080 | ₩267,696 | ₩260,332 | ₩260,599 | -0.57% | 88만 |
|---|
| 2026.06.04 | ₩264,148 | ₩266,683 | ₩261,947 | ₩262,080 | -0.78% | 71.9만 |
|---|
| 2026.06.03 | ₩250,393 | ₩262,160 | ₩250,113 | ₩261,426 | +4.41% | 89.2만 |
|---|
| 2026.06.02 | ₩253,595 | ₩254,249 | ₩246,671 | ₩251,914 | -0.66% | 109.8만 |
|---|
| 2026.06.01 | ₩259,479 | ₩260,519 | ₩255,703 | ₩256,450 | -1.17% | 84.2만 |
|---|
| 2026.05.29 | ₩260,879 | ₩264,762 | ₩260,292 | ₩261,480 | +0.23% | 190.5만 |
|---|
| 2026.05.28 | ₩262,774 | ₩264,148 | ₩259,479 | ₩262,000 | -0.29% | 55.6만 |
|---|
| 2026.05.27 | ₩258,958 | ₩266,549 | ₩258,958 | ₩262,774 | +1.47% | 89.3만 |
|---|
| 2026.05.26 | ₩259,212 | ₩260,813 | ₩256,504 | ₩257,584 | -0.63% | 93만 |
|---|
| 2026.05.22 | ₩254,182 | ₩259,812 | ₩253,489 | ₩258,491 | +1.70% | 89.3만 |
|---|
| 2026.05.21 | ₩250,007 | ₩253,835 | ₩247,939 | ₩252,768 | +1.10% | 147.5만 |
|---|
| 2026.05.20 | ₩255,356 | ₩257,984 | ₩248,632 | ₩250,540 | -1.89% | 92만 |
|---|
| 2026.05.19 | ₩255,770 | ₩257,517 | ₩251,661 | ₩254,222 | -0.61% | 105.4만 |
|---|
| 2026.05.18 | ₩255,143 | ₩257,971 | ₩252,395 | ₩256,023 | +0.35% | 105.1만 |
|---|
| 2026.05.15 | ₩255,917 | ₩260,026 | ₩254,356 | ₩257,411 | +0.58% | 125.2만 |
|---|
| 2026.05.14 | ₩267,150 | ₩273,486 | ₩252,795 | ₩255,303 | -4.43% | 281.3만 |
|---|
| 2026.05.13 | ₩265,922 | ₩274,780 | ₩265,295 | ₩272,859 | +2.61% | 127.2만 |
|---|
| 2026.05.12 | ₩264,775 | ₩270,018 | ₩262,107 | ₩265,962 | +0.45% | 114.5만 |
|---|
| 2026.05.11 | ₩259,825 | ₩267,230 | ₩259,812 | ₩264,081 | +1.64% | 177.2만 |
|---|
| 2026.05.08 | ₩253,048 | ₩260,412 | ₩252,808 | ₩258,078 | +1.99% | 93.2만 |
|---|
| 2026.05.07 | ₩253,929 | ₩256,277 | ₩251,954 | ₩255,316 | +0.55% | 73.6만 |
|---|
| 2026.05.06 | ₩252,315 | ₩255,036 | ₩251,207 | ₩254,382 | +0.82% | 74.1만 |
|---|
| 2026.05.05 | ₩249,980 | ₩253,062 | ₩248,139 | ₩252,315 | +0.93% | 58.6만 |
|---|
| 2026.05.04 | ₩248,512 | ₩250,153 | ₩247,392 | ₩249,753 | +0.50% | 62.7만 |
|---|
| 2026.05.01 | ₩252,515 | ₩254,236 | ₩248,326 | ₩249,553 | -1.17% | 69.7만 |
|---|
| 2026.04.30 | ₩258,838 | ₩261,453 | ₩249,686 | ₩252,515 | -2.44% | 155.1만 |
|---|
| 2026.04.29 | ₩244,297 | ₩261,333 | ₩240,375 | ₩259,318 | +6.15% | 245.3만 |
|---|
| 2026.04.28 | ₩243,403 | ₩246,018 | ₩242,656 | ₩244,644 | +0.51% | 123.6만 |
|---|
| 2026.04.27 | ₩244,350 | ₩248,339 | ₩239,000 | ₩241,028 | -1.36% | 110.1만 |
|---|
| 2026.04.24 | ₩249,006 | ₩249,006 | ₩244,363 | ₩245,978 | -1.22% | 72.3만 |
|---|
| 2026.04.23 | ₩252,755 | ₩253,902 | ₩249,486 | ₩250,647 | -0.83% | 81.6만 |
|---|
| 2026.04.22 | ₩252,555 | ₩257,144 | ₩251,701 | ₩253,569 | +0.40% | 132.8만 |
|---|
| 2026.04.21 | ₩246,164 | ₩250,460 | ₩242,469 | ₩248,072 | +0.77% | 106.3만 |
|---|
| 2026.04.20 | ₩239,521 | ₩245,818 | ₩238,427 | ₩244,590 | +2.12% | 148.4만 |
|---|
| 2026.04.17 | ₩235,185 | ₩238,013 | ₩234,385 | ₩236,599 | +0.60% | 124만 |
|---|
| 2026.04.16 | ₩238,560 | ₩240,121 | ₩233,264 | ₩234,825 | -1.57% | 95.4만 |
|---|
| 2026.04.15 | ₩239,281 | ₩241,295 | ₩237,066 | ₩240,855 | +0.66% | 116.9만 |
|---|
| 2026.04.14 | ₩237,079 | ₩242,496 | ₩236,732 | ₩238,747 | +0.70% | 155.1만 |
|---|
| 2026.04.13 | ₩230,289 | ₩235,852 | ₩228,421 | ₩235,292 | +2.17% | 141.5만 |
|---|
| 2026.04.10 | ₩237,426 | ₩237,426 | ₩229,889 | ₩230,756 | -2.81% | 150.2만 |
|---|
| 2026.04.09 | ₩237,213 | ₩240,214 | ₩233,424 | ₩236,279 | -0.39% | 126.7만 |
|---|
| 2026.04.08 | ₩237,786 | ₩240,455 | ₩235,265 | ₩240,001 | +0.93% | 129만 |
|---|
| 2026.04.07 | ₩229,729 | ₩234,318 | ₩227,367 | ₩234,278 | +1.98% | 151.6만 |
|---|
| 2026.04.06 | ₩236,132 | ₩236,652 | ₩224,979 | ₩229,915 | -2.63% | 214.9만 |
|---|
| 2026.04.02 | ₩242,082 | ₩243,109 | ₩235,318 | ₩236,586 | -2.27% | 133.9만 |
|---|
| 2026.04.01 | ₩244,350 | ₩248,552 | ₩242,416 | ₩245,177 | +0.34% | 139만 |
|---|
| 2026.03.31 | ₩239,414 | ₩246,378 | ₩228,621 | ₩244,577 | +2.16% | 272만 |
|---|
| 2026.03.30 | ₩248,352 | ₩253,595 | ₩247,485 | ₩250,233 | +0.76% | 80만 |
|---|
| 2026.03.27 | ₩254,889 | ₩254,889 | ₩244,150 | ₩245,257 | -3.78% | 93.5만 |
|---|
| 2026.03.26 | ₩252,141 | ₩256,517 | ₩251,287 | ₩254,889 | +1.09% | 87.9만 |
|---|
| 2026.03.25 | ₩246,685 | ₩252,648 | ₩246,685 | ₩252,381 | +2.31% | 77.5만 |
|---|
| 2026.03.24 | ₩243,643 | ₩246,591 | ₩240,575 | ₩245,391 | +0.72% | 64.4만 |
|---|
| 2026.03.23 | ₩244,777 | ₩246,805 | ₩244,137 | ₩244,990 | +0.09% | 101.2만 |
|---|
| 2026.03.20 | ₩244,310 | ₩245,057 | ₩240,761 | ₩242,082 | -0.91% | 221.4만 |
|---|
| 2026.03.19 | ₩243,043 | ₩247,405 | ₩242,376 | ₩244,684 | +0.68% | 76.9만 |
|---|
| 2026.03.18 | ₩245,644 | ₩245,898 | ₩240,775 | ₩243,216 | -0.99% | 84.6만 |
|---|
| 2026.03.17 | ₩246,445 | ₩248,833 | ₩244,403 | ₩247,192 | +0.30% | 81만 |
|---|
| 2026.03.16 | ₩243,803 | ₩246,298 | ₩242,642 | ₩244,483 | +0.28% | 99.6만 |
|---|
| 2026.03.13 | ₩248,126 | ₩250,807 | ₩242,082 | ₩242,202 | -2.39% | 109.2만 |
|---|
| 2026.03.12 | ₩250,620 | ₩252,021 | ₩246,311 | ₩246,671 | -1.58% | 85.1만 |
|---|
| 2026.03.11 | ₩250,193 | ₩257,464 | ₩250,193 | ₩254,116 | +1.57% | 86.4만 |
|---|
| 2026.03.10 | ₩250,393 | ₩254,516 | ₩249,500 | ₩251,354 | +0.38% | 68.8만 |
|---|
| 2026.03.09 | ₩245,351 | ₩251,474 | ₩243,603 | ₩251,127 | +2.35% | 65.2만 |
|---|
| 2026.03.06 | ₩248,472 | ₩248,472 | ₩241,789 | ₩246,631 | -0.74% | 77.3만 |
|---|
| 2026.03.05 | ₩250,767 | ₩254,796 | ₩248,072 | ₩250,914 | +0.06% | 89.3만 |
|---|
| 2026.03.04 | ₩246,885 | ₩253,969 | ₩244,350 | ₩253,395 | +2.64% | 95.3만 |
|---|
| 2026.03.03 | ₩246,818 | ₩249,540 | ₩242,522 | ₩245,497 | -0.54% | 105만 |
|---|
| 2026.03.02 | ₩253,769 | ₩254,476 | ₩249,099 | ₩250,874 | -1.14% | 69.2만 |
|---|
| 2026.02.27 | ₩250,153 | ₩256,757 | ₩248,966 | ₩255,903 | +2.30% | 140.2만 |
|---|
| 2026.02.26 | ₩253,875 | ₩254,462 | ₩248,005 | ₩250,834 | -1.20% | 98.8만 |
|---|
| 2026.02.25 | ₩259,118 | ₩262,454 | ₩253,328 | ₩254,449 | -1.80% | 94.3만 |
|---|
| 2026.02.24 | ₩261,520 | ₩265,108 | ₩259,385 | ₩260,319 | -0.46% | 71.6만 |
|---|
| 2026.02.23 | ₩255,903 | ₩262,880 | ₩252,288 | ₩261,933 | +2.36% | 87.9만 |
|---|
| 2026.02.20 | ₩254,516 | ₩256,944 | ₩253,408 | ₩256,183 | +0.66% | 79.9만 |
|---|
| 2026.02.19 | ₩258,158 | ₩260,146 | ₩254,876 | ₩256,250 | -0.74% | 99.3만 |
|---|
| 2026.02.18 | ₩260,573 | ₩261,053 | ₩257,624 | ₩258,985 | -0.61% | 104.9만 |
|---|
| 2026.02.17 | ₩263,427 | ₩267,203 | ₩257,971 | ₩260,973 | -0.93% | 98.7만 |
|---|
| 2026.02.13 | ₩261,840 | ₩266,149 | ₩260,839 | ₩262,173 | +0.13% | 135.3만 |
|---|
| 2026.02.12 | ₩253,675 | ₩261,480 | ₩252,141 | ₩260,813 | +2.81% | 165.7만 |
|---|
| 2026.02.11 | ₩251,274 | ₩256,143 | ₩249,740 | ₩255,076 | +1.51% | 99.7만 |
|---|
| 2026.02.10 | ₩258,905 | ₩261,106 | ₩251,794 | ₩252,128 | -2.62% | 183.6만 |
|---|
| 2026.02.09 | ₩266,589 | ₩268,150 | ₩255,983 | ₩258,558 | -3.01% | 209.6만 |
|---|
| 2026.02.06 | ₩249,486 | ₩270,031 | ₩246,271 | ₩268,390 | +7.58% | 340.5만 |
|---|
| 2026.02.05 | ₩246,631 | ₩250,447 | ₩246,191 | ₩247,285 | +0.27% | 254.3만 |
|---|
| 2026.02.04 | ₩236,466 | ₩248,459 | ₩236,266 | ₩247,405 | +4.63% | 207.6만 |
|---|
| 2026.02.03 | ₩237,186 | ₩243,696 | ₩235,052 | ₩235,812 | -0.58% | 159.4만 |
|---|
| 2026.02.02 | ₩239,201 | ₩241,148 | ₩236,906 | ₩238,920 | -0.12% | 128.9만 |
|---|
| 2026.01.30 | ₩236,252 | ₩240,321 | ₩234,745 | ₩239,988 | +1.58% | 148.8만 |
|---|
| 2026.01.29 | ₩233,304 | ₩236,399 | ₩231,476 | ₩235,038 | +0.74% | 114.7만 |
|---|
| 2026.01.28 | ₩231,636 | ₩233,544 | ₩227,928 | ₩233,237 | +0.69% | 130.5만 |
|---|
| 2026.01.27 | ₩230,823 | ₩234,985 | ₩229,769 | ₩232,290 | +0.64% | 74.8만 |
|---|
| 2026.01.26 | ₩229,022 | ₩232,543 | ₩227,581 | ₩230,956 | +0.84% | 104.9만 |
|---|
| 2026.01.23 | ₩231,023 | ₩231,997 | ₩226,847 | ₩228,915 | -0.91% | 125.1만 |
|---|
| 2026.01.22 | ₩229,168 | ₩233,851 | ₩228,995 | ₩231,863 | +1.18% | 99.6만 |
|---|
| 2026.01.21 | ₩220,537 | ₩230,622 | ₩220,537 | ₩230,289 | +4.42% | 144.7만 |
|---|
| 2026.01.20 | ₩215,467 | ₩220,937 | ₩213,933 | ₩220,630 | +2.40% | 188만 |
|---|
| 2026.01.16 | ₩225,286 | ₩225,913 | ₩218,442 | ₩219,349 | -2.64% | 181.6만 |
|---|
| 2026.01.15 | ₩225,500 | ₩226,513 | ₩222,511 | ₩224,886 | -0.27% | 156.3만 |
|---|
| 2026.01.14 | ₩237,106 | ₩238,013 | ₩220,897 | ₩225,873 | -4.74% | 363.6만 |
|---|
| 2026.01.13 | ₩247,365 | ₩248,566 | ₩236,199 | ₩237,866 | -3.84% | 159.7만 |
|---|
| 2026.01.12 | ₩250,807 | ₩250,807 | ₩243,776 | ₩247,645 | -1.26% | 128만 |
|---|
| 2026.01.09 | ₩249,126 | ₩253,742 | ₩248,793 | ₩250,300 | +0.47% | 141.7만 |
|---|
| 2026.01.08 | ₩249,500 | ₩250,500 | ₩244,804 | ₩248,139 | -0.55% | 162.3만 |
|---|
| 2026.01.07 | ₩242,402 | ₩249,553 | ₩242,402 | ₩249,353 | +2.87% | 212.2만 |
|---|
| 2026.01.06 | ₩233,384 | ₩244,097 | ₩232,530 | ₩243,616 | +4.38% | 211.6만 |
|---|
| 2026.01.05 | ₩234,438 | ₩240,881 | ₩228,941 | ₩232,970 | -0.63% | 166.4만 |
|---|
| 2026.01.02 | ₩233,958 | ₩237,786 | ₩232,503 | ₩237,226 | +1.40% | 109.6만 |
|---|
| 2025.12.31 | ₩234,478 | ₩236,386 | ₩233,491 | ₩234,785 | +0.13% | 89만 |
|---|
| 2025.12.30 | ₩235,198 | ₩236,119 | ₩234,425 | ₩235,332 | +0.06% | 61만 |
|---|
| 2025.12.29 | ₩236,132 | ₩238,080 | ₩235,212 | ₩235,905 | -0.10% | 92.8만 |
|---|
| 2025.12.26 | ₩233,864 | ₩236,386 | ₩233,464 | ₩236,239 | +1.02% | 68.7만 |
|---|
| 2025.12.24 | ₩234,438 | ₩236,372 | ₩233,958 | ₩235,238 | +0.34% | 43.5만 |
|---|
| 2025.12.23 | ₩232,477 | ₩234,238 | ₩230,903 | ₩233,224 | +0.32% | 128.2만 |
|---|
| 2025.12.22 | ₩233,171 | ₩236,519 | ₩230,662 | ₩233,064 | -0.05% | 191만 |
|---|
| 2025.12.19 | ₩228,555 | ₩235,358 | ₩226,794 | ₩233,197 | +2.03% | 1499.5만 |
|---|
| 2025.12.18 | ₩228,915 | ₩230,796 | ₩224,873 | ₩226,674 | -0.98% | 276.1만 |
|---|
| 2025.12.17 | ₩228,701 | ₩231,903 | ₩226,193 | ₩229,595 | +0.39% | 278.4만 |
|---|
| 2025.12.16 | ₩232,810 | ₩232,810 | ₩226,153 | ₩228,795 | -1.72% | 240.8만 |
|---|
| 2025.12.15 | ₩231,690 | ₩234,718 | ₩227,394 | ₩234,451 | +1.19% | 229.2만 |
|---|
| 2025.12.12 | ₩231,450 | ₩233,571 | ₩228,488 | ₩232,263 | +0.35% | 178.2만 |
|---|
| 2025.12.11 | ₩236,759 | ₩241,188 | ₩229,462 | ₩230,129 | -2.80% | 272.1만 |
|---|
| 2025.12.10 | ₩231,196 | ₩237,693 | ₩225,780 | ₩236,866 | +2.45% | 214.8만 |
|---|
| 2025.12.09 | ₩240,014 | ₩242,789 | ₩233,984 | ₩234,585 | -2.26% | 150.7만 |
|---|
| 2025.12.08 | ₩241,869 | ₩242,963 | ₩239,080 | ₩240,721 | -0.47% | 147.4만 |
|---|
| 2025.12.05 | ₩242,749 | ₩244,337 | ₩241,602 | ₩241,869 | -0.36% | 121만 |
|---|
| 2025.12.04 | ₩242,616 | ₩243,723 | ₩239,161 | ₩242,776 | +0.07% | 124.6만 |
|---|
| 2025.12.03 | ₩240,361 | ₩244,057 | ₩237,533 | ₩241,135 | +0.32% | 184.5만 |
|---|
| 2025.12.02 | ₩236,559 | ₩240,868 | ₩232,837 | ₩240,375 | +1.61% | 186.6만 |
|---|
| 2025.12.01 | ₩240,335 | ₩242,509 | ₩234,638 | ₩237,173 | -1.32% | 194.7만 |
|---|
| 2025.11.28 | ₩242,896 | ₩243,790 | ₩241,055 | ₩242,923 | +0.01% | 56.6만 |
|---|
| 2025.11.26 | ₩242,749 | ₩245,377 | ₩241,148 | ₩242,723 | -0.01% | 148.3만 |
|---|
| 2025.11.25 | ₩236,226 | ₩244,097 | ₩234,918 | ₩242,749 | +2.76% | 234.5만 |
|---|
| 2025.11.24 | ₩236,999 | ₩247,032 | ₩234,224 | ₩235,892 | -0.47% | 416.4만 |
|---|
| 2025.11.21 | ₩224,846 | ₩234,825 | ₩223,352 | ₩233,864 | +4.01% | 226.8만 |
|---|
| 2025.11.20 | ₩224,326 | ₩228,008 | ₩221,124 | ₩224,366 | +0.02% | 191.5만 |
|---|
| 2025.11.19 | ₩225,233 | ₩225,326 | ₩221,177 | ₩224,032 | -0.53% | 176.6만 |
|---|
| 2025.11.18 | ₩219,323 | ₩227,834 | ₩217,455 | ₩225,233 | +2.69% | 225.7만 |
|---|
| 2025.11.17 | ₩222,791 | ₩224,085 | ₩218,122 | ₩219,696 | -1.39% | 224.5만 |
|---|
| 2025.11.14 | ₩219,750 | ₩225,460 | ₩217,455 | ₩223,525 | +1.72% | 262만 |
|---|
| 2025.11.13 | ₩215,547 | ₩223,952 | ₩215,054 | ₩219,763 | +1.96% | 299.3만 |
|---|
| 2025.11.12 | ₩213,453 | ₩216,868 | ₩210,851 | ₩215,427 | +0.92% | 166만 |
|---|
| 2025.11.11 | ₩209,130 | ₩213,386 | ₩205,715 | ₩212,866 | +1.79% | 150.5만 |
|---|
| 2025.11.10 | ₩207,329 | ₩208,850 | ₩205,141 | ₩208,463 | +0.55% | 125.9만 |
|---|
| 2025.11.07 | ₩209,050 | ₩209,050 | ₩202,553 | ₩207,463 | -0.76% | 155.2만 |
|---|
| 2025.11.06 | ₩207,796 | ₩210,518 | ₩205,128 | ₩209,104 | +0.63% | 184.9만 |
|---|
| 2025.11.05 | ₩199,658 | ₩205,021 | ₩198,124 | ₩204,688 | +2.52% | 180.6만 |
|---|
| 2025.11.04 | ₩201,299 | ₩203,981 | ₩198,845 | ₩199,218 | -1.03% | 202.9만 |
|---|
| 2025.11.03 | ₩204,915 | ₩207,223 | ₩199,618 | ₩202,033 | -1.41% | 219.7만 |
|---|
| 2025.10.31 | ₩197,431 | ₩207,023 | ₩195,469 | ₩205,809 | +4.24% | 223.5만 |
|---|
| 2025.10.30 | ₩186,905 | ₩206,035 | ₩184,103 | ₩199,592 | +6.79% | 274.5만 |
|---|
| 2025.10.29 | ₩198,538 | ₩199,992 | ₩196,830 | ₩197,257 | -0.65% | 245.1만 |
|---|
| 2025.10.28 | ₩200,125 | ₩200,512 | ₩197,937 | ₩198,951 | -0.59% | 166.3만 |
|---|
| 2025.10.27 | ₩200,205 | ₩201,339 | ₩197,577 | ₩200,686 | +0.24% | 121.4만 |
|---|
| 2025.10.24 | ₩201,566 | ₩202,673 | ₩198,751 | ₩199,965 | -0.79% | 133.8만 |
|---|
| 2025.10.23 | ₩198,765 | ₩200,499 | ₩196,870 | ₩200,219 | +0.73% | 124.6만 |
|---|
| 2025.10.22 | ₩196,603 | ₩198,938 | ₩195,109 | ₩197,070 | +0.24% | 140.3만 |
|---|
| 2025.10.21 | ₩194,896 | ₩197,297 | ₩192,494 | ₩195,069 | +0.09% | 89.5만 |
|---|
| 2025.10.20 | ₩191,187 | ₩196,737 | ₩189,986 | ₩195,616 | +2.32% | 131.6만 |
|---|
| 2025.10.17 | ₩189,573 | ₩192,534 | ₩188,999 | ₩190,773 | +0.63% | 101만 |
|---|
| 2025.10.16 | ₩192,174 | ₩196,750 | ₩189,039 | ₩189,786 | -1.24% | 146.9만 |
|---|
| 2025.10.15 | ₩193,095 | ₩193,695 | ₩189,826 | ₩191,654 | -0.75% | 133.7만 |
|---|
| 2025.10.14 | ₩192,228 | ₩195,950 | ₩189,706 | ₩193,855 | +0.85% | 128.3만 |
|---|
| 2025.10.13 | ₩195,403 | ₩196,857 | ₩192,975 | ₩193,028 | -1.22% | 112.4만 |
|---|
| 2025.10.10 | ₩200,112 | ₩200,379 | ₩193,095 | ₩195,536 | -2.29% | 172.5만 |
|---|