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 | ₩294,834 | ₩303,628 | ₩292,977 | ₩301,637 | +2.31% | 81.5만 |
| 2026.10.08 | ₩294,206 | ₩298,135 | ₩288,299 | ₩291,908 | -0.78% | 133.9만 |
| 2026.10.07 | ₩297,921 | ₩304,697 | ₩295,877 | ₩296,879 | -0.35% | 129.8만 |
| 2026.10.06 | ₩300,060 | ₩301,984 | ₩291,333 | ₩297,868 | -0.73% | 100.8만 |
| 2026.10.05 | ₩293,872 | ₩299,151 | ₩291,627 | ₩298,803 | +1.68% | 95.1만 |
| 2026.10.02 | ₩297,988 | ₩299,458 | ₩293,752 | ₩293,845 | -1.39% | 78만 |
| 2026.10.01 | ₩301,356 | ₩305,111 | ₩297,347 | ₩297,774 | -1.19% | 175.5만 |
| 2026.09.30 | ₩303,668 | ₩306,514 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩301,864 |
| -0.59% |
| 155.3만 |
| 2026.09.29 | ₩303,387 | ₩306,581 | ₩299,953 | ₩303,454 | +0.02% | 116.1만 |
|---|
| 2026.09.28 | ₩301,850 | ₩308,025 | ₩301,369 | ₩305,619 | +1.25% | 133.2만 |
|---|
| 2026.09.25 | ₩305,058 | ₩305,926 | ₩299,031 | ₩304,162 | -0.29% | 95.8만 |
|---|
| 2026.09.24 | ₩303,093 | ₩305,659 | ₩299,766 | ₩302,505 | -0.19% | 103.5만 |
|---|
| 2026.09.23 | ₩303,280 | ₩306,287 | ₩297,160 | ₩304,069 | +0.26% | 149.4만 |
|---|
| 2026.09.22 | ₩292,963 | ₩302,599 | ₩292,669 | ₩301,169 | +2.80% | 111.2만 |
|---|
| 2026.09.21 | ₩288,847 | ₩296,572 | ₩286,776 | ₩292,763 | +1.36% | 92.9만 |
|---|
| 2026.09.18 | ₩292,736 | ₩294,233 | ₩287,671 | ₩287,992 | -1.62% | 263.5만 |
|---|
| 2026.09.17 | ₩290,905 | ₩293,217 | ₩287,765 | ₩292,736 | +0.63% | 83.7만 |
|---|
| 2026.09.16 | ₩289,208 | ₩291,721 | ₩287,070 | ₩288,674 | -0.18% | 60.7만 |
|---|
| 2026.09.15 | ₩289,609 | ₩289,609 | ₩285,373 | ₩288,887 | -0.25% | 75.6만 |
|---|
| 2026.09.14 | ₩295,342 | ₩297,013 | ₩288,072 | ₩290,478 | -1.65% | 63만 |
|---|
| 2026.09.11 | ₩289,663 | ₩293,685 | ₩286,936 | ₩290,197 | +0.18% | 107.6만 |
|---|
| 2026.09.10 | ₩280,535 | ₩289,596 | ₩279,212 | ₩287,898 | +2.62% | 93.7만 |
|---|
| 2026.09.09 | ₩281,310 | ₩285,293 | ₩279,306 | ₩281,617 | +0.11% | 69.5만 |
|---|
| 2026.09.08 | ₩287,925 | ₩290,371 | ₩281,364 | ₩283,983 | -1.37% | 61.8만 |
|---|
| 2026.09.04 | ₩295,543 | ₩299,111 | ₩293,765 | ₩295,115 | -0.14% | 46.5만 |
|---|
| 2026.09.03 | ₩301,276 | ₩301,757 | ₩295,650 | ₩300,033 | -0.41% | 55.1만 |
|---|
| 2026.09.02 | ₩291,600 | ₩301,476 | ₩289,957 | ₩297,574 | +2.05% | 126.8만 |
|---|
| 2026.09.01 | ₩291,480 | ₩293,070 | ₩285,453 | ₩288,714 | -0.95% | 78.6만 |
|---|
| 2026.08.31 | ₩289,288 | ₩292,522 | ₩285,426 | ₩289,529 | +0.08% | 83.1만 |
|---|
| 2026.08.28 | ₩295,569 | ₩296,679 | ₩289,703 | ₩292,001 | -1.21% | 51.7만 |
|---|
| 2026.08.27 | ₩293,191 | ₩296,826 | ₩290,705 | ₩296,010 | +0.96% | 49.7만 |
|---|
| 2026.08.26 | ₩293,124 | ₩296,679 | ₩292,255 | ₩295,436 | +0.79% | 64.7만 |
|---|
| 2026.08.25 | ₩292,576 | ₩297,815 | ₩291,333 | ₩295,035 | +0.84% | 49.5만 |
|---|
| 2026.08.24 | ₩289,195 | ₩292,001 | ₩285,934 | ₩291,493 | +0.79% | 65만 |
|---|
| 2026.08.21 | ₩291,012 | ₩292,830 | ₩287,324 | ₩289,703 | -0.45% | 72.2만 |
|---|
| 2026.08.20 | ₩291,306 | ₩295,730 | ₩286,201 | ₩286,455 | -1.67% | 80.9만 |
|---|
| 2026.08.19 | ₩287,765 | ₩296,879 | ₩287,431 | ₩296,091 | +2.89% | 88.7만 |
|---|
| 2026.08.18 | ₩281,978 | ₩286,081 | ₩280,655 | ₩284,050 | +0.73% | 69.4만 |
|---|
| 2026.08.17 | ₩278,450 | ₩281,297 | ₩277,461 | ₩279,506 | +0.38% | 61.7만 |
|---|
| 2026.08.14 | ₩280,655 | ₩281,698 | ₩278,263 | ₩280,415 | -0.09% | 55.4만 |
|---|
| 2026.08.13 | ₩284,624 | ₩288,139 | ₩279,025 | ₩281,511 | -1.09% | 86만 |
|---|
| 2026.08.12 | ₩271,982 | ₩279,600 | ₩268,614 | ₩279,132 | +2.63% | 78.9만 |
|---|
| 2026.08.11 | ₩276,138 | ₩277,394 | ₩271,995 | ₩272,477 | -1.33% | 93.7만 |
|---|
| 2026.08.10 | ₩276,232 | ₩280,669 | ₩275,684 | ₩276,806 | +0.21% | 70.6만 |
|---|
| 2026.08.07 | ₩277,141 | ₩278,383 | ₩272,837 | ₩277,889 | +0.27% | 84.1만 |
|---|
| 2026.08.06 | ₩278,971 | ₩279,346 | ₩269,991 | ₩275,671 | -1.18% | 89.3만 |
|---|
| 2026.08.05 | ₩281,444 | ₩283,555 | ₩275,029 | ₩276,138 | -1.89% | 87.4만 |
|---|
| 2026.08.04 | ₩268,561 | ₩280,294 | ₩267,184 | ₩278,570 | +3.73% | 120.5만 |
|---|
| 2026.08.03 | ₩271,742 | ₩272,423 | ₩266,717 | ₩269,710 | -0.75% | 94.1만 |
|---|
| 2026.07.31 | ₩277,314 | ₩278,036 | ₩270,713 | ₩271,220 | -2.20% | 106.2만 |
|---|
| 2026.07.30 | ₩273,131 | ₩280,896 | ₩271,407 | ₩277,876 | +1.74% | 89.3만 |
|---|
| 2026.07.29 | ₩281,310 | ₩292,121 | ₩275,657 | ₩279,613 | -0.60% | 240만 |
|---|
| 2026.07.28 | ₩268,628 | ₩277,595 | ₩266,476 | ₩274,775 | +2.29% | 183.2만 |
|---|
| 2026.07.27 | ₩270,953 | ₩273,252 | ₩267,051 | ₩267,465 | -1.29% | 76.3만 |
|---|
| 2026.07.24 | ₩270,272 | ₩271,688 | ₩267,331 | ₩270,205 | -0.02% | 59.6만 |
|---|
| 2026.07.23 | ₩263,322 | ₩272,089 | ₩263,162 | ₩268,107 | +1.82% | 103.2만 |
|---|
| 2026.07.22 | ₩272,223 | ₩273,038 | ₩263,803 | ₩264,258 | -2.93% | 84.1만 |
|---|
| 2026.07.21 | ₩266,570 | ₩272,223 | ₩265,394 | ₩271,501 | +1.85% | 65.3만 |
|---|
| 2026.07.20 | ₩272,730 | ₩274,829 | ₩266,770 | ₩267,211 | -2.02% | 96.3만 |
|---|
| 2026.07.17 | ₩278,771 | ₩288,380 | ₩271,822 | ₩275,283 | -1.25% | 115.1만 |
|---|
| 2026.07.16 | ₩264,953 | ₩280,161 | ₩260,155 | ₩279,199 | +5.38% | 187.3만 |
|---|
| 2026.07.15 | ₩255,531 | ₩265,380 | ₩248,609 | ₩263,590 | +3.15% | 206.7만 |
|---|
| 2026.07.14 | ₩267,732 | ₩269,951 | ₩253,112 | ₩256,520 | -4.19% | 390.2만 |
|---|
| 2026.07.13 | ₩266,383 | ₩281,805 | ₩264,258 | ₩279,346 | +4.87% | 226만 |
|---|
| 2026.07.10 | ₩264,111 | ₩267,251 | ₩259,754 | ₩266,142 | +0.77% | 113.3만 |
|---|
| 2026.07.09 | ₩265,835 | ₩268,628 | ₩261,932 | ₩265,821 | -0.01% | 165.7만 |
|---|
| 2026.07.08 | ₩273,773 | ₩276,299 | ₩265,848 | ₩267,759 | -2.20% | 194.8만 |
|---|
| 2026.07.07 | ₩283,128 | ₩283,315 | ₩274,829 | ₩274,895 | -2.91% | 115.7만 |
|---|
| 2026.07.06 | ₩288,593 | ₩288,593 | ₩278,330 | ₩278,584 | -3.47% | 121.8만 |
|---|
| 2026.07.02 | ₩284,304 | ₩292,696 | ₩281,644 | ₩288,821 | +1.59% | 115.5만 |
|---|
| 2026.07.01 | ₩287,658 | ₩288,406 | ₩280,201 | ₩280,294 | -2.56% | 113.9만 |
|---|
| 2026.06.30 | ₩291,333 | ₩291,333 | ₩284,090 | ₩288,740 | -0.89% | 109.1만 |
|---|
| 2026.06.29 | ₩288,313 | ₩293,632 | ₩286,094 | ₩289,502 | +0.41% | 128만 |
|---|
| 2026.06.26 | ₩270,659 | ₩291,413 | ₩270,338 | ₩288,700 | +6.67% | 237.4만 |
|---|
| 2026.06.25 | ₩269,456 | ₩276,192 | ₩267,545 | ₩269,897 | +0.16% | 132.9만 |
|---|
| 2026.06.24 | ₩266,396 | ₩270,031 | ₩265,487 | ₩266,730 | +0.13% | 134.9만 |
|---|
| 2026.06.23 | ₩265,781 | ₩268,908 | ₩263,282 | ₩263,523 | -0.85% | 105.4만 |
|---|
| 2026.06.22 | ₩266,583 | ₩268,588 | ₩260,249 | ₩266,890 | +0.12% | 167.5만 |
|---|
| 2026.06.18 | ₩267,572 | ₩268,601 | ₩258,191 | ₩262,708 | -1.82% | 173만 |
|---|
| 2026.06.17 | ₩260,783 | ₩269,617 | ₩259,313 | ₩265,501 | +1.81% | 100.9만 |
|---|
| 2026.06.16 | ₩266,864 | ₩267,625 | ₩259,313 | ₩261,411 | -2.04% | 111.1만 |
|---|
| 2026.06.15 | ₩265,100 | ₩266,436 | ₩261,785 | ₩265,461 | +0.14% | 88.4만 |
|---|
| 2026.06.12 | ₩268,040 | ₩271,889 | ₩266,022 | ₩267,345 | -0.26% | 83.7만 |
|---|
| 2026.06.11 | ₩261,251 | ₩268,855 | ₩259,580 | ₩267,225 | +2.29% | 91.5만 |
|---|
| 2026.06.10 | ₩267,559 | ₩269,871 | ₩259,393 | ₩259,580 | -2.98% | 107.1만 |
|---|
| 2026.06.09 | ₩261,278 | ₩266,784 | ₩258,525 | ₩266,075 | +1.84% | 93.4만 |
|---|
| 2026.06.08 | ₩263,603 | ₩265,541 | ₩256,827 | ₩257,415 | -2.35% | 116.2만 |
|---|
| 2026.06.05 | ₩262,534 | ₩268,160 | ₩260,783 | ₩261,050 | -0.57% | 88만 |
|---|
| 2026.06.04 | ₩264,605 | ₩267,144 | ₩262,400 | ₩262,534 | -0.78% | 71.9만 |
|---|
| 2026.06.03 | ₩250,827 | ₩262,614 | ₩250,546 | ₩261,879 | +4.41% | 89.2만 |
|---|
| 2026.06.02 | ₩254,034 | ₩254,689 | ₩247,099 | ₩252,351 | -0.66% | 109.8만 |
|---|
| 2026.06.01 | ₩259,928 | ₩260,970 | ₩256,146 | ₩256,894 | -1.17% | 84.2만 |
|---|
| 2026.05.29 | ₩261,331 | ₩265,220 | ₩260,743 | ₩261,932 | +0.23% | 190.5만 |
|---|
| 2026.05.28 | ₩263,229 | ₩264,605 | ₩259,928 | ₩262,454 | -0.29% | 55.6만 |
|---|
| 2026.05.27 | ₩259,407 | ₩267,011 | ₩259,407 | ₩263,229 | +1.47% | 89.3만 |
|---|
| 2026.05.26 | ₩259,661 | ₩261,264 | ₩256,948 | ₩258,030 | -0.63% | 93만 |
|---|
| 2026.05.22 | ₩254,622 | ₩260,262 | ₩253,927 | ₩258,939 | +1.70% | 89.3만 |
|---|
| 2026.05.21 | ₩250,439 | ₩254,275 | ₩248,368 | ₩253,206 | +1.10% | 147.5만 |
|---|
| 2026.05.20 | ₩255,798 | ₩258,431 | ₩249,063 | ₩250,974 | -1.89% | 92만 |
|---|
| 2026.05.19 | ₩256,213 | ₩257,963 | ₩252,097 | ₩254,662 | -0.61% | 105.4만 |
|---|
| 2026.05.18 | ₩255,585 | ₩258,418 | ₩252,832 | ₩256,467 | +0.35% | 105.1만 |
|---|
| 2026.05.15 | ₩256,360 | ₩260,476 | ₩254,796 | ₩257,856 | +0.58% | 125.2만 |
|---|
| 2026.05.14 | ₩267,612 | ₩273,960 | ₩253,233 | ₩255,745 | -4.43% | 281.3만 |
|---|
| 2026.05.13 | ₩266,383 | ₩275,256 | ₩265,755 | ₩273,332 | +2.61% | 127.2만 |
|---|
| 2026.05.12 | ₩265,233 | ₩270,485 | ₩262,561 | ₩266,423 | +0.45% | 114.5만 |
|---|
| 2026.05.11 | ₩260,275 | ₩267,692 | ₩260,262 | ₩264,538 | +1.64% | 177.2만 |
|---|
| 2026.05.08 | ₩253,486 | ₩260,863 | ₩253,246 | ₩258,525 | +1.99% | 93.2만 |
|---|
| 2026.05.07 | ₩254,368 | ₩256,721 | ₩252,391 | ₩255,758 | +0.55% | 73.6만 |
|---|
| 2026.05.06 | ₩252,751 | ₩255,478 | ₩251,642 | ₩254,823 | +0.82% | 74.1만 |
|---|
| 2026.05.05 | ₩250,413 | ₩253,500 | ₩248,569 | ₩252,751 | +0.93% | 58.6만 |
|---|
| 2026.05.04 | ₩248,943 | ₩250,586 | ₩247,820 | ₩250,186 | +0.50% | 62.7만 |
|---|
| 2026.05.01 | ₩252,952 | ₩254,676 | ₩248,756 | ₩249,985 | -1.17% | 69.7만 |
|---|
| 2026.04.30 | ₩259,286 | ₩261,906 | ₩250,119 | ₩252,952 | -2.44% | 155.1만 |
|---|
| 2026.04.29 | ₩244,720 | ₩261,785 | ₩240,791 | ₩259,767 | +6.15% | 245.3만 |
|---|
| 2026.04.28 | ₩243,824 | ₩246,444 | ₩243,076 | ₩245,067 | +0.51% | 123.6만 |
|---|
| 2026.04.27 | ₩244,773 | ₩248,769 | ₩239,414 | ₩241,446 | -1.36% | 110.1만 |
|---|
| 2026.04.24 | ₩249,437 | ₩249,437 | ₩244,787 | ₩246,404 | -1.22% | 72.3만 |
|---|
| 2026.04.23 | ₩253,192 | ₩254,342 | ₩249,918 | ₩251,081 | -0.83% | 81.6만 |
|---|
| 2026.04.22 | ₩252,992 | ₩257,589 | ₩252,137 | ₩254,008 | +0.40% | 132.8만 |
|---|
| 2026.04.21 | ₩246,591 | ₩250,894 | ₩242,889 | ₩248,502 | +0.77% | 106.3만 |
|---|
| 2026.04.20 | ₩239,935 | ₩246,243 | ₩238,840 | ₩245,014 | +2.12% | 148.4만 |
|---|
| 2026.04.17 | ₩235,592 | ₩238,425 | ₩234,790 | ₩237,009 | +0.60% | 124만 |
|---|
| 2026.04.16 | ₩238,973 | ₩240,537 | ₩233,668 | ₩235,231 | -1.57% | 95.4만 |
|---|
| 2026.04.15 | ₩239,695 | ₩241,713 | ₩237,476 | ₩241,272 | +0.66% | 116.9만 |
|---|
| 2026.04.14 | ₩237,490 | ₩242,916 | ₩237,142 | ₩239,160 | +0.70% | 155.1만 |
|---|
| 2026.04.13 | ₩230,688 | ₩236,260 | ₩228,817 | ₩235,699 | +2.17% | 141.5만 |
|---|
| 2026.04.10 | ₩237,837 | ₩237,837 | ₩230,287 | ₩231,155 | -2.81% | 150.2만 |
|---|
| 2026.04.09 | ₩237,624 | ₩240,630 | ₩233,828 | ₩236,688 | -0.39% | 126.7만 |
|---|
| 2026.04.08 | ₩238,198 | ₩240,871 | ₩235,672 | ₩240,417 | +0.93% | 129만 |
|---|
| 2026.04.07 | ₩230,126 | ₩234,724 | ₩227,761 | ₩234,683 | +1.98% | 151.6만 |
|---|
| 2026.04.06 | ₩236,541 | ₩237,062 | ₩225,369 | ₩230,313 | -2.63% | 214.9만 |
|---|
| 2026.04.02 | ₩242,501 | ₩243,530 | ₩235,726 | ₩236,995 | -2.27% | 133.9만 |
|---|
| 2026.04.01 | ₩244,773 | ₩248,983 | ₩242,835 | ₩245,602 | +0.34% | 139만 |
|---|
| 2026.03.31 | ₩239,829 | ₩246,804 | ₩229,017 | ₩245,000 | +2.16% | 272만 |
|---|
| 2026.03.30 | ₩248,782 | ₩254,034 | ₩247,914 | ₩250,667 | +0.76% | 80만 |
|---|
| 2026.03.27 | ₩255,331 | ₩255,331 | ₩244,573 | ₩245,682 | -3.78% | 93.5만 |
|---|
| 2026.03.26 | ₩252,578 | ₩256,961 | ₩251,722 | ₩255,331 | +1.09% | 87.9만 |
|---|
| 2026.03.25 | ₩247,112 | ₩253,086 | ₩247,112 | ₩252,818 | +2.31% | 77.5만 |
|---|
| 2026.03.24 | ₩244,065 | ₩247,018 | ₩240,991 | ₩245,816 | +0.72% | 64.4만 |
|---|
| 2026.03.23 | ₩245,201 | ₩247,232 | ₩244,559 | ₩245,415 | +0.09% | 101.2만 |
|---|
| 2026.03.20 | ₩244,733 | ₩245,481 | ₩241,178 | ₩242,501 | -0.91% | 221.4만 |
|---|
| 2026.03.19 | ₩243,464 | ₩247,834 | ₩242,795 | ₩245,107 | +0.68% | 76.9만 |
|---|
| 2026.03.18 | ₩246,069 | ₩246,323 | ₩241,192 | ₩243,637 | -0.99% | 84.6만 |
|---|
| 2026.03.17 | ₩246,871 | ₩249,263 | ₩244,827 | ₩247,620 | +0.30% | 81만 |
|---|
| 2026.03.16 | ₩244,225 | ₩246,724 | ₩243,063 | ₩244,907 | +0.28% | 99.6만 |
|---|
| 2026.03.13 | ₩248,555 | ₩251,241 | ₩242,501 | ₩242,622 | -2.39% | 109.2만 |
|---|
| 2026.03.12 | ₩251,054 | ₩252,457 | ₩246,738 | ₩247,099 | -1.58% | 85.1만 |
|---|
| 2026.03.11 | ₩250,627 | ₩257,910 | ₩250,627 | ₩254,556 | +1.57% | 86.4만 |
|---|
| 2026.03.10 | ₩250,827 | ₩254,956 | ₩249,932 | ₩251,789 | +0.38% | 68.8만 |
|---|
| 2026.03.09 | ₩245,775 | ₩251,910 | ₩244,025 | ₩251,562 | +2.35% | 65.2만 |
|---|
| 2026.03.06 | ₩248,903 | ₩248,903 | ₩242,207 | ₩247,058 | -0.74% | 77.3만 |
|---|
| 2026.03.05 | ₩251,201 | ₩255,237 | ₩248,502 | ₩251,348 | +0.06% | 89.3만 |
|---|
| 2026.03.04 | ₩247,312 | ₩254,409 | ₩244,773 | ₩253,834 | +2.64% | 95.3만 |
|---|
| 2026.03.03 | ₩247,246 | ₩249,972 | ₩242,942 | ₩245,922 | -0.54% | 105만 |
|---|
| 2026.03.02 | ₩254,208 | ₩254,916 | ₩249,531 | ₩251,308 | -1.14% | 69.2만 |
|---|
| 2026.02.27 | ₩250,586 | ₩257,202 | ₩249,397 | ₩256,346 | +2.30% | 140.2만 |
|---|
| 2026.02.26 | ₩254,315 | ₩254,903 | ₩248,435 | ₩251,268 | -1.20% | 98.8만 |
|---|
| 2026.02.25 | ₩259,567 | ₩262,908 | ₩253,767 | ₩254,890 | -1.80% | 94.3만 |
|---|
| 2026.02.24 | ₩261,973 | ₩265,567 | ₩259,834 | ₩260,770 | -0.46% | 71.6만 |
|---|
| 2026.02.23 | ₩256,346 | ₩263,336 | ₩252,725 | ₩262,387 | +2.36% | 87.9만 |
|---|
| 2026.02.20 | ₩254,956 | ₩257,389 | ₩253,847 | ₩256,627 | +0.66% | 79.9만 |
|---|
| 2026.02.19 | ₩258,605 | ₩260,596 | ₩255,317 | ₩256,694 | -0.74% | 99.3만 |
|---|
| 2026.02.18 | ₩261,024 | ₩261,505 | ₩258,070 | ₩259,433 | -0.61% | 104.9만 |
|---|
| 2026.02.17 | ₩263,884 | ₩267,666 | ₩258,418 | ₩261,425 | -0.93% | 98.7만 |
|---|
| 2026.02.13 | ₩262,293 | ₩266,610 | ₩261,291 | ₩262,627 | +0.13% | 135.3만 |
|---|
| 2026.02.12 | ₩254,115 | ₩261,932 | ₩252,578 | ₩261,264 | +2.81% | 165.7만 |
|---|
| 2026.02.11 | ₩251,709 | ₩256,587 | ₩250,172 | ₩255,518 | +1.51% | 99.7만 |
|---|
| 2026.02.10 | ₩259,353 | ₩261,558 | ₩252,230 | ₩252,564 | -2.62% | 183.6만 |
|---|
| 2026.02.09 | ₩267,051 | ₩268,614 | ₩256,427 | ₩259,006 | -3.01% | 209.6만 |
|---|
| 2026.02.06 | ₩249,918 | ₩270,499 | ₩246,698 | ₩268,855 | +7.58% | 340.5만 |
|---|
| 2026.02.05 | ₩247,058 | ₩250,880 | ₩246,617 | ₩247,713 | +0.27% | 254.3만 |
|---|
| 2026.02.04 | ₩236,875 | ₩248,889 | ₩236,675 | ₩247,834 | +4.63% | 207.6만 |
|---|
| 2026.02.03 | ₩237,597 | ₩244,118 | ₩235,459 | ₩236,220 | -0.58% | 159.4만 |
|---|
| 2026.02.02 | ₩239,615 | ₩241,566 | ₩237,316 | ₩239,334 | -0.12% | 128.9만 |
|---|
| 2026.01.30 | ₩236,661 | ₩240,737 | ₩235,151 | ₩240,403 | +1.58% | 148.8만 |
|---|
| 2026.01.29 | ₩233,708 | ₩236,808 | ₩231,877 | ₩235,445 | +0.74% | 114.7만 |
|---|
| 2026.01.28 | ₩232,037 | ₩233,948 | ₩228,322 | ₩233,641 | +0.69% | 130.5만 |
|---|
| 2026.01.27 | ₩231,222 | ₩235,392 | ₩230,166 | ₩232,692 | +0.64% | 74.8만 |
|---|
| 2026.01.26 | ₩229,418 | ₩232,946 | ₩227,975 | ₩231,356 | +0.84% | 104.9만 |
|---|
| 2026.01.23 | ₩231,423 | ₩232,398 | ₩227,240 | ₩229,311 | -0.91% | 125.1만 |
|---|
| 2026.01.22 | ₩229,565 | ₩234,256 | ₩229,391 | ₩232,265 | +1.18% | 99.6만 |
|---|
| 2026.01.21 | ₩220,919 | ₩231,022 | ₩220,919 | ₩230,688 | +4.42% | 144.7만 |
|---|
| 2026.01.20 | ₩215,840 | ₩221,320 | ₩214,304 | ₩221,012 | +2.40% | 188만 |
|---|
| 2026.01.16 | ₩225,676 | ₩226,304 | ₩218,821 | ₩219,729 | -2.64% | 181.6만 |
|---|
| 2026.01.15 | ₩225,890 | ₩226,906 | ₩222,896 | ₩225,275 | -0.27% | 156.3만 |
|---|
| 2026.01.14 | ₩237,517 | ₩238,425 | ₩221,279 | ₩226,264 | -4.74% | 363.6만 |
|---|
| 2026.01.13 | ₩247,793 | ₩248,996 | ₩236,608 | ₩238,278 | -3.84% | 159.7만 |
|---|
| 2026.01.12 | ₩251,241 | ₩251,241 | ₩244,199 | ₩248,074 | -1.26% | 128만 |
|---|
| 2026.01.09 | ₩249,557 | ₩254,181 | ₩249,223 | ₩250,733 | +0.47% | 141.7만 |
|---|
| 2026.01.08 | ₩249,932 | ₩250,934 | ₩245,228 | ₩248,569 | -0.55% | 162.3만 |
|---|
| 2026.01.07 | ₩242,822 | ₩249,985 | ₩242,822 | ₩249,785 | +2.87% | 212.2만 |
|---|
| 2026.01.06 | ₩233,788 | ₩244,519 | ₩232,933 | ₩244,038 | +4.38% | 211.6만 |
|---|
| 2026.01.05 | ₩234,844 | ₩241,299 | ₩229,338 | ₩233,374 | -0.63% | 166.4만 |
|---|
| 2026.01.02 | ₩234,363 | ₩238,198 | ₩232,906 | ₩237,637 | +1.40% | 109.6만 |
|---|
| 2025.12.31 | ₩234,884 | ₩236,795 | ₩233,895 | ₩235,191 | +0.13% | 89만 |
|---|
| 2025.12.30 | ₩235,606 | ₩236,528 | ₩234,830 | ₩235,739 | +0.06% | 61만 |
|---|
| 2025.12.29 | ₩236,541 | ₩238,492 | ₩235,619 | ₩236,314 | -0.10% | 92.8만 |
|---|
| 2025.12.26 | ₩234,269 | ₩236,795 | ₩233,868 | ₩236,648 | +1.02% | 68.7만 |
|---|
| 2025.12.24 | ₩234,844 | ₩236,782 | ₩234,363 | ₩235,646 | +0.34% | 43.5만 |
|---|
| 2025.12.23 | ₩232,879 | ₩234,643 | ₩231,302 | ₩233,628 | +0.32% | 128.2만 |
|---|
| 2025.12.22 | ₩233,574 | ₩236,929 | ₩231,062 | ₩233,467 | -0.05% | 191만 |
|---|
| 2025.12.19 | ₩228,950 | ₩235,766 | ₩227,186 | ₩233,601 | +2.03% | 1499.5만 |
|---|
| 2025.12.18 | ₩229,311 | ₩231,195 | ₩225,262 | ₩227,066 | -0.98% | 276.1만 |
|---|
| 2025.12.17 | ₩229,097 | ₩232,305 | ₩226,585 | ₩229,993 | +0.39% | 278.4만 |
|---|
| 2025.12.16 | ₩233,213 | ₩233,213 | ₩226,545 | ₩229,191 | -1.72% | 240.8만 |
|---|
| 2025.12.15 | ₩232,091 | ₩235,124 | ₩227,788 | ₩234,857 | +1.19% | 229.2만 |
|---|
| 2025.12.12 | ₩231,850 | ₩233,975 | ₩228,884 | ₩232,666 | +0.35% | 178.2만 |
|---|
| 2025.12.11 | ₩237,169 | ₩241,606 | ₩229,859 | ₩230,527 | -2.80% | 272.1만 |
|---|
| 2025.12.10 | ₩231,596 | ₩238,105 | ₩226,171 | ₩237,276 | +2.45% | 214.8만 |
|---|
| 2025.12.09 | ₩240,430 | ₩243,210 | ₩234,389 | ₩234,991 | -2.26% | 150.7만 |
|---|
| 2025.12.08 | ₩242,288 | ₩243,383 | ₩239,494 | ₩241,138 | -0.47% | 147.4만 |
|---|
| 2025.12.05 | ₩243,170 | ₩244,760 | ₩242,020 | ₩242,288 | -0.36% | 121만 |
|---|
| 2025.12.04 | ₩243,036 | ₩244,145 | ₩239,575 | ₩243,196 | +0.07% | 124.6만 |
|---|
| 2025.12.03 | ₩240,777 | ₩244,479 | ₩237,944 | ₩241,552 | +0.32% | 184.5만 |
|---|
| 2025.12.02 | ₩236,969 | ₩241,285 | ₩233,240 | ₩240,791 | +1.61% | 186.6만 |
|---|
| 2025.12.01 | ₩240,751 | ₩242,929 | ₩235,044 | ₩237,583 | -1.32% | 194.7만 |
|---|
| 2025.11.28 | ₩243,317 | ₩244,212 | ₩241,472 | ₩243,343 | +0.01% | 56.6만 |
|---|
| 2025.11.26 | ₩243,170 | ₩245,802 | ₩241,566 | ₩243,143 | -0.01% | 148.3만 |
|---|
| 2025.11.25 | ₩236,635 | ₩244,519 | ₩235,325 | ₩243,170 | +2.76% | 234.5만 |
|---|
| 2025.11.24 | ₩237,410 | ₩247,459 | ₩234,630 | ₩236,300 | -0.47% | 416.4만 |
|---|
| 2025.11.21 | ₩225,235 | ₩235,231 | ₩223,738 | ₩234,269 | +4.01% | 226.8만 |
|---|
| 2025.11.20 | ₩224,714 | ₩228,402 | ₩221,507 | ₩224,754 | +0.02% | 191.5만 |
|---|
| 2025.11.19 | ₩225,623 | ₩225,716 | ₩221,560 | ₩224,420 | -0.53% | 176.6만 |
|---|
| 2025.11.18 | ₩219,703 | ₩228,229 | ₩217,832 | ₩225,623 | +2.69% | 225.7만 |
|---|
| 2025.11.17 | ₩223,177 | ₩224,473 | ₩218,500 | ₩220,077 | -1.39% | 224.5만 |
|---|
| 2025.11.14 | ₩220,130 | ₩225,850 | ₩217,832 | ₩223,912 | +1.72% | 262만 |
|---|
| 2025.11.13 | ₩215,921 | ₩224,340 | ₩215,426 | ₩220,144 | +1.96% | 299.3만 |
|---|
| 2025.11.12 | ₩213,822 | ₩217,244 | ₩211,216 | ₩215,800 | +0.92% | 166만 |
|---|
| 2025.11.11 | ₩209,492 | ₩213,756 | ₩206,071 | ₩213,234 | +1.79% | 150.5만 |
|---|
| 2025.11.10 | ₩207,688 | ₩209,212 | ₩205,497 | ₩208,824 | +0.55% | 125.9만 |
|---|
| 2025.11.07 | ₩209,412 | ₩209,412 | ₩202,904 | ₩207,822 | -0.76% | 155.2만 |
|---|
| 2025.11.06 | ₩208,156 | ₩210,882 | ₩205,483 | ₩209,466 | +0.63% | 184.9만 |
|---|
| 2025.11.05 | ₩200,004 | ₩205,376 | ₩198,467 | ₩205,042 | +2.52% | 180.6만 |
|---|
| 2025.11.04 | ₩201,648 | ₩204,334 | ₩199,189 | ₩199,563 | -1.03% | 202.9만 |
|---|
| 2025.11.03 | ₩205,270 | ₩207,581 | ₩199,964 | ₩202,383 | -1.41% | 219.7만 |
|---|
| 2025.10.31 | ₩197,772 | ₩207,381 | ₩195,808 | ₩206,165 | +4.24% | 223.5만 |
|---|
| 2025.10.30 | ₩187,228 | ₩206,392 | ₩184,422 | ₩199,937 | +6.79% | 274.5만 |
|---|
| 2025.10.29 | ₩198,882 | ₩200,338 | ₩197,171 | ₩197,599 | -0.65% | 245.1만 |
|---|
| 2025.10.28 | ₩200,472 | ₩200,859 | ₩198,280 | ₩199,296 | -0.59% | 166.3만 |
|---|
| 2025.10.27 | ₩200,552 | ₩201,688 | ₩197,919 | ₩201,033 | +0.24% | 121.4만 |
|---|
| 2025.10.24 | ₩201,915 | ₩203,024 | ₩199,095 | ₩200,311 | -0.79% | 133.8만 |
|---|
| 2025.10.23 | ₩199,109 | ₩200,846 | ₩197,211 | ₩200,565 | +0.73% | 124.6만 |
|---|
| 2025.10.22 | ₩196,944 | ₩199,282 | ₩195,447 | ₩197,412 | +0.24% | 140.3만 |
|---|
| 2025.10.21 | ₩195,233 | ₩197,639 | ₩192,828 | ₩195,407 | +0.09% | 89.5만 |
|---|
| 2025.10.20 | ₩191,518 | ₩197,077 | ₩190,315 | ₩195,955 | +2.32% | 131.6만 |
|---|
| 2025.10.17 | ₩189,901 | ₩192,868 | ₩189,326 | ₩191,104 | +0.63% | 101만 |
|---|
| 2025.10.16 | ₩192,507 | ₩197,091 | ₩189,366 | ₩190,115 | -1.24% | 146.9만 |
|---|
| 2025.10.15 | ₩193,429 | ₩194,030 | ₩190,155 | ₩191,986 | -0.75% | 133.7만 |
|---|
| 2025.10.14 | ₩192,560 | ₩196,289 | ₩190,035 | ₩194,191 | +0.85% | 128.3만 |
|---|
| 2025.10.13 | ₩195,741 | ₩197,198 | ₩193,309 | ₩193,362 | -1.22% | 112.4만 |
|---|
| 2025.10.10 | ₩200,459 | ₩200,726 | ₩193,429 | ₩195,875 | -2.29% | 172.5만 |
|---|