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 | ₩294,347 | ₩303,126 | ₩292,492 | ₩301,138 | +2.31% | 81.5만 |
| 2026.10.08 | ₩293,720 | ₩297,642 | ₩287,823 | ₩291,425 | -0.78% | 133.9만 |
| 2026.10.07 | ₩297,429 | ₩304,193 | ₩295,387 | ₩296,388 | -0.35% | 129.8만 |
| 2026.10.06 | ₩299,563 | ₩301,485 | ₩290,851 | ₩297,375 | -0.73% | 100.8만 |
| 2026.10.05 | ₩293,386 | ₩298,656 | ₩291,145 | ₩298,309 | +1.68% | 95.1만 |
| 2026.10.02 | ₩297,495 | ₩298,963 | ₩293,266 | ₩293,360 | -1.39% | 78만 |
| 2026.10.01 | ₩300,858 | ₩304,607 | ₩296,855 | ₩297,282 | -1.19% | 175.5만 |
| 2026.09.30 | ₩303,166 | ₩306,008 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩301,365 |
| -0.59% |
| 155.3만 |
| 2026.09.29 | ₩302,886 | ₩306,074 | ₩299,457 | ₩302,952 | +0.02% | 116.1만 |
|---|
| 2026.09.28 | ₩301,351 | ₩307,515 | ₩300,871 | ₩305,114 | +1.25% | 133.2만 |
|---|
| 2026.09.25 | ₩304,553 | ₩305,420 | ₩298,536 | ₩303,659 | -0.29% | 95.8만 |
|---|
| 2026.09.24 | ₩302,592 | ₩305,154 | ₩299,270 | ₩302,005 | -0.19% | 103.5만 |
|---|
| 2026.09.23 | ₩302,779 | ₩305,781 | ₩296,668 | ₩303,566 | +0.26% | 149.4만 |
|---|
| 2026.09.22 | ₩292,479 | ₩302,098 | ₩292,185 | ₩300,671 | +2.80% | 111.2만 |
|---|
| 2026.09.21 | ₩288,370 | ₩296,081 | ₩286,302 | ₩292,279 | +1.36% | 92.9만 |
|---|
| 2026.09.18 | ₩292,252 | ₩293,746 | ₩287,196 | ₩287,516 | -1.62% | 263.5만 |
|---|
| 2026.09.17 | ₩290,424 | ₩292,732 | ₩287,289 | ₩292,252 | +0.63% | 83.7만 |
|---|
| 2026.09.16 | ₩288,730 | ₩291,238 | ₩286,595 | ₩288,196 | -0.18% | 60.7만 |
|---|
| 2026.09.15 | ₩289,130 | ₩289,130 | ₩284,901 | ₩288,410 | -0.25% | 75.6만 |
|---|
| 2026.09.14 | ₩294,854 | ₩296,522 | ₩287,596 | ₩289,997 | -1.65% | 63만 |
|---|
| 2026.09.11 | ₩289,184 | ₩293,199 | ₩286,462 | ₩289,717 | +0.18% | 107.6만 |
|---|
| 2026.09.10 | ₩280,071 | ₩289,117 | ₩278,750 | ₩287,422 | +2.62% | 93.7만 |
|---|
| 2026.09.09 | ₩280,845 | ₩284,821 | ₩278,844 | ₩281,152 | +0.11% | 69.5만 |
|---|
| 2026.09.08 | ₩287,449 | ₩289,891 | ₩280,898 | ₩283,513 | -1.37% | 61.8만 |
|---|
| 2026.09.04 | ₩295,054 | ₩298,616 | ₩293,279 | ₩294,627 | -0.14% | 46.5만 |
|---|
| 2026.09.03 | ₩300,778 | ₩301,258 | ₩295,161 | ₩299,537 | -0.41% | 55.1만 |
|---|
| 2026.09.02 | ₩291,118 | ₩300,978 | ₩289,477 | ₩297,082 | +2.05% | 126.8만 |
|---|
| 2026.09.01 | ₩290,998 | ₩292,586 | ₩284,981 | ₩288,236 | -0.95% | 78.6만 |
|---|
| 2026.08.31 | ₩288,810 | ₩292,039 | ₩284,954 | ₩289,050 | +0.08% | 83.1만 |
|---|
| 2026.08.28 | ₩295,081 | ₩296,188 | ₩289,224 | ₩291,518 | -1.21% | 51.7만 |
|---|
| 2026.08.27 | ₩292,706 | ₩296,335 | ₩290,224 | ₩295,521 | +0.96% | 49.7만 |
|---|
| 2026.08.26 | ₩292,639 | ₩296,188 | ₩291,772 | ₩294,947 | +0.79% | 64.7만 |
|---|
| 2026.08.25 | ₩292,092 | ₩297,322 | ₩290,851 | ₩294,547 | +0.84% | 49.5만 |
|---|
| 2026.08.24 | ₩288,717 | ₩291,518 | ₩285,461 | ₩291,011 | +0.79% | 65만 |
|---|
| 2026.08.21 | ₩290,531 | ₩292,346 | ₩286,849 | ₩289,224 | -0.45% | 72.2만 |
|---|
| 2026.08.20 | ₩290,825 | ₩295,241 | ₩285,728 | ₩285,981 | -1.67% | 80.9만 |
|---|
| 2026.08.19 | ₩287,289 | ₩296,388 | ₩286,955 | ₩295,601 | +2.89% | 88.7만 |
|---|
| 2026.08.18 | ₩281,512 | ₩285,608 | ₩280,191 | ₩283,580 | +0.73% | 69.4만 |
|---|
| 2026.08.17 | ₩277,990 | ₩280,832 | ₩277,002 | ₩279,044 | +0.38% | 61.7만 |
|---|
| 2026.08.14 | ₩280,191 | ₩281,232 | ₩277,803 | ₩279,951 | -0.09% | 55.4만 |
|---|
| 2026.08.13 | ₩284,154 | ₩287,663 | ₩278,563 | ₩281,045 | -1.09% | 86만 |
|---|
| 2026.08.12 | ₩271,532 | ₩279,137 | ₩268,170 | ₩278,670 | +2.63% | 78.9만 |
|---|
| 2026.08.11 | ₩275,682 | ₩276,936 | ₩271,546 | ₩272,026 | -1.33% | 93.7만 |
|---|
| 2026.08.10 | ₩275,775 | ₩280,204 | ₩275,228 | ₩276,349 | +0.21% | 70.6만 |
|---|
| 2026.08.07 | ₩276,682 | ₩277,923 | ₩272,386 | ₩277,429 | +0.27% | 84.1만 |
|---|
| 2026.08.06 | ₩278,510 | ₩278,884 | ₩269,544 | ₩275,215 | -1.18% | 89.3만 |
|---|
| 2026.08.05 | ₩280,978 | ₩283,086 | ₩274,574 | ₩275,682 | -1.89% | 87.4만 |
|---|
| 2026.08.04 | ₩268,117 | ₩279,831 | ₩266,743 | ₩278,110 | +3.73% | 120.5만 |
|---|
| 2026.08.03 | ₩271,292 | ₩271,973 | ₩266,276 | ₩269,264 | -0.75% | 94.1만 |
|---|
| 2026.07.31 | ₩276,856 | ₩277,576 | ₩270,265 | ₩270,772 | -2.20% | 106.2만 |
|---|
| 2026.07.30 | ₩272,680 | ₩280,431 | ₩270,959 | ₩277,416 | +1.74% | 89.3만 |
|---|
| 2026.07.29 | ₩280,845 | ₩291,638 | ₩275,201 | ₩279,150 | -0.60% | 240만 |
|---|
| 2026.07.28 | ₩268,184 | ₩277,136 | ₩266,035 | ₩274,321 | +2.29% | 183.2만 |
|---|
| 2026.07.27 | ₩270,505 | ₩272,800 | ₩266,609 | ₩267,023 | -1.29% | 76.3만 |
|---|
| 2026.07.24 | ₩269,825 | ₩271,239 | ₩266,889 | ₩269,758 | -0.02% | 59.6만 |
|---|
| 2026.07.23 | ₩262,887 | ₩271,639 | ₩262,727 | ₩267,663 | +1.82% | 103.2만 |
|---|
| 2026.07.22 | ₩271,772 | ₩272,586 | ₩263,367 | ₩263,821 | -2.93% | 84.1만 |
|---|
| 2026.07.21 | ₩266,129 | ₩271,772 | ₩264,955 | ₩271,052 | +1.85% | 65.3만 |
|---|
| 2026.07.20 | ₩272,279 | ₩274,374 | ₩266,329 | ₩266,769 | -2.02% | 96.3만 |
|---|
| 2026.07.17 | ₩278,310 | ₩287,903 | ₩271,372 | ₩274,828 | -1.25% | 115.1만 |
|---|
| 2026.07.16 | ₩264,515 | ₩279,697 | ₩259,725 | ₩278,737 | +5.38% | 187.3만 |
|---|
| 2026.07.15 | ₩255,109 | ₩264,941 | ₩248,198 | ₩263,154 | +3.15% | 206.7만 |
|---|
| 2026.07.14 | ₩267,290 | ₩269,504 | ₩252,694 | ₩256,096 | -4.19% | 390.2만 |
|---|
| 2026.07.13 | ₩265,942 | ₩281,339 | ₩263,821 | ₩278,884 | +4.87% | 226만 |
|---|
| 2026.07.10 | ₩263,674 | ₩266,809 | ₩259,325 | ₩265,702 | +0.77% | 113.3만 |
|---|
| 2026.07.09 | ₩265,395 | ₩268,184 | ₩261,499 | ₩265,382 | -0.01% | 165.7만 |
|---|
| 2026.07.08 | ₩273,320 | ₩275,842 | ₩265,408 | ₩267,316 | -2.20% | 194.8만 |
|---|
| 2026.07.07 | ₩282,659 | ₩282,846 | ₩274,374 | ₩274,441 | -2.91% | 115.7만 |
|---|
| 2026.07.06 | ₩288,116 | ₩288,116 | ₩277,870 | ₩278,123 | -3.47% | 121.8만 |
|---|
| 2026.07.02 | ₩283,833 | ₩292,212 | ₩281,178 | ₩288,343 | +1.59% | 115.5만 |
|---|
| 2026.07.01 | ₩287,182 | ₩287,929 | ₩279,738 | ₩279,831 | -2.56% | 113.9만 |
|---|
| 2026.06.30 | ₩290,851 | ₩290,851 | ₩283,620 | ₩288,263 | -0.89% | 109.1만 |
|---|
| 2026.06.29 | ₩287,836 | ₩293,146 | ₩285,621 | ₩289,023 | +0.41% | 128만 |
|---|
| 2026.06.26 | ₩270,211 | ₩290,931 | ₩269,891 | ₩288,223 | +6.67% | 237.4만 |
|---|
| 2026.06.25 | ₩269,011 | ₩275,735 | ₩267,103 | ₩269,451 | +0.16% | 132.9만 |
|---|
| 2026.06.24 | ₩265,955 | ₩269,584 | ₩265,048 | ₩266,289 | +0.13% | 134.9만 |
|---|
| 2026.06.23 | ₩265,342 | ₩268,464 | ₩262,847 | ₩263,087 | -0.85% | 105.4만 |
|---|
| 2026.06.22 | ₩266,142 | ₩268,143 | ₩259,818 | ₩266,449 | +0.12% | 167.5만 |
|---|
| 2026.06.18 | ₩267,130 | ₩268,157 | ₩257,764 | ₩262,273 | -1.82% | 173만 |
|---|
| 2026.06.17 | ₩260,352 | ₩269,171 | ₩258,884 | ₩265,062 | +1.81% | 100.9만 |
|---|
| 2026.06.16 | ₩266,422 | ₩267,183 | ₩258,884 | ₩260,979 | -2.04% | 111.1만 |
|---|
| 2026.06.15 | ₩264,661 | ₩265,995 | ₩261,353 | ₩265,022 | +0.14% | 88.4만 |
|---|
| 2026.06.12 | ₩267,596 | ₩271,439 | ₩265,582 | ₩266,903 | -0.26% | 83.7만 |
|---|
| 2026.06.11 | ₩260,819 | ₩268,410 | ₩259,151 | ₩266,783 | +2.29% | 91.5만 |
|---|
| 2026.06.10 | ₩267,116 | ₩269,424 | ₩258,964 | ₩259,151 | -2.98% | 107.1만 |
|---|
| 2026.06.09 | ₩260,846 | ₩266,342 | ₩258,097 | ₩265,635 | +1.84% | 93.4만 |
|---|
| 2026.06.08 | ₩263,167 | ₩265,102 | ₩256,403 | ₩256,990 | -2.35% | 116.2만 |
|---|
| 2026.06.05 | ₩262,100 | ₩267,717 | ₩260,352 | ₩260,619 | -0.57% | 88만 |
|---|
| 2026.06.04 | ₩264,168 | ₩266,703 | ₩261,966 | ₩262,100 | -0.78% | 71.9만 |
|---|
| 2026.06.03 | ₩250,412 | ₩262,180 | ₩250,132 | ₩261,446 | +4.41% | 89.2만 |
|---|
| 2026.06.02 | ₩253,614 | ₩254,268 | ₩246,690 | ₩251,933 | -0.66% | 109.8만 |
|---|
| 2026.06.01 | ₩259,498 | ₩260,539 | ₩255,722 | ₩256,469 | -1.17% | 84.2만 |
|---|
| 2026.05.29 | ₩260,899 | ₩264,781 | ₩260,312 | ₩261,499 | +0.23% | 190.5만 |
|---|
| 2026.05.28 | ₩262,793 | ₩264,168 | ₩259,498 | ₩262,020 | -0.29% | 55.6만 |
|---|
| 2026.05.27 | ₩258,978 | ₩266,569 | ₩258,978 | ₩262,793 | +1.47% | 89.3만 |
|---|
| 2026.05.26 | ₩259,231 | ₩260,832 | ₩256,523 | ₩257,603 | -0.63% | 93만 |
|---|
| 2026.05.22 | ₩254,201 | ₩259,832 | ₩253,508 | ₩258,511 | +1.70% | 89.3만 |
|---|
| 2026.05.21 | ₩250,025 | ₩253,854 | ₩247,957 | ₩252,787 | +1.10% | 147.5만 |
|---|
| 2026.05.20 | ₩255,375 | ₩258,004 | ₩248,651 | ₩250,559 | -1.89% | 92만 |
|---|
| 2026.05.19 | ₩255,789 | ₩257,537 | ₩251,680 | ₩254,241 | -0.61% | 105.4만 |
|---|
| 2026.05.18 | ₩255,162 | ₩257,990 | ₩252,414 | ₩256,042 | +0.35% | 105.1만 |
|---|
| 2026.05.15 | ₩255,936 | ₩260,045 | ₩254,375 | ₩257,430 | +0.58% | 125.2만 |
|---|
| 2026.05.14 | ₩267,170 | ₩273,507 | ₩252,814 | ₩255,322 | -4.43% | 281.3만 |
|---|
| 2026.05.13 | ₩265,942 | ₩274,801 | ₩265,315 | ₩272,880 | +2.61% | 127.2만 |
|---|
| 2026.05.12 | ₩264,795 | ₩270,038 | ₩262,126 | ₩265,982 | +0.45% | 114.5만 |
|---|
| 2026.05.11 | ₩259,845 | ₩267,250 | ₩259,832 | ₩264,101 | +1.64% | 177.2만 |
|---|
| 2026.05.08 | ₩253,067 | ₩260,432 | ₩252,827 | ₩258,097 | +1.99% | 93.2만 |
|---|
| 2026.05.07 | ₩253,948 | ₩256,296 | ₩251,973 | ₩255,335 | +0.55% | 73.6만 |
|---|
| 2026.05.06 | ₩252,333 | ₩255,055 | ₩251,226 | ₩254,401 | +0.82% | 74.1만 |
|---|
| 2026.05.05 | ₩249,999 | ₩253,081 | ₩248,157 | ₩252,333 | +0.93% | 58.6만 |
|---|
| 2026.05.04 | ₩248,531 | ₩250,172 | ₩247,410 | ₩249,772 | +0.50% | 62.7만 |
|---|
| 2026.05.01 | ₩252,534 | ₩254,255 | ₩248,344 | ₩249,572 | -1.17% | 69.7만 |
|---|
| 2026.04.30 | ₩258,858 | ₩261,473 | ₩249,705 | ₩252,534 | -2.44% | 155.1만 |
|---|
| 2026.04.29 | ₩244,315 | ₩261,353 | ₩240,393 | ₩259,338 | +6.15% | 245.3만 |
|---|
| 2026.04.28 | ₩243,421 | ₩246,036 | ₩242,674 | ₩244,662 | +0.51% | 123.6만 |
|---|
| 2026.04.27 | ₩244,368 | ₩248,358 | ₩239,018 | ₩241,046 | -1.36% | 110.1만 |
|---|
| 2026.04.24 | ₩249,025 | ₩249,025 | ₩244,382 | ₩245,996 | -1.22% | 72.3만 |
|---|
| 2026.04.23 | ₩252,774 | ₩253,921 | ₩249,505 | ₩250,666 | -0.83% | 81.6만 |
|---|
| 2026.04.22 | ₩252,574 | ₩257,163 | ₩251,720 | ₩253,588 | +0.40% | 132.8만 |
|---|
| 2026.04.21 | ₩246,183 | ₩250,479 | ₩242,487 | ₩248,091 | +0.77% | 106.3만 |
|---|
| 2026.04.20 | ₩239,539 | ₩245,836 | ₩238,445 | ₩244,609 | +2.12% | 148.4만 |
|---|
| 2026.04.17 | ₩235,203 | ₩238,031 | ₩234,402 | ₩236,617 | +0.60% | 124만 |
|---|
| 2026.04.16 | ₩238,578 | ₩240,139 | ₩233,281 | ₩234,842 | -1.57% | 95.4만 |
|---|
| 2026.04.15 | ₩239,299 | ₩241,313 | ₩237,084 | ₩240,873 | +0.66% | 116.9만 |
|---|
| 2026.04.14 | ₩237,097 | ₩242,514 | ₩236,750 | ₩238,765 | +0.70% | 155.1만 |
|---|
| 2026.04.13 | ₩230,306 | ₩235,870 | ₩228,438 | ₩235,309 | +2.17% | 141.5만 |
|---|
| 2026.04.10 | ₩237,444 | ₩237,444 | ₩229,906 | ₩230,773 | -2.81% | 150.2만 |
|---|
| 2026.04.09 | ₩237,231 | ₩240,232 | ₩233,441 | ₩236,297 | -0.39% | 126.7만 |
|---|
| 2026.04.08 | ₩237,804 | ₩240,473 | ₩235,283 | ₩240,019 | +0.93% | 129만 |
|---|
| 2026.04.07 | ₩229,746 | ₩234,335 | ₩227,384 | ₩234,295 | +1.98% | 151.6만 |
|---|
| 2026.04.06 | ₩236,150 | ₩236,670 | ₩224,996 | ₩229,933 | -2.63% | 214.9만 |
|---|
| 2026.04.02 | ₩242,100 | ₩243,128 | ₩235,336 | ₩236,603 | -2.27% | 133.9만 |
|---|
| 2026.04.01 | ₩244,368 | ₩248,571 | ₩242,434 | ₩245,196 | +0.34% | 139만 |
|---|
| 2026.03.31 | ₩239,432 | ₩246,396 | ₩228,638 | ₩244,595 | +2.16% | 272만 |
|---|
| 2026.03.30 | ₩248,371 | ₩253,614 | ₩247,504 | ₩250,252 | +0.76% | 80만 |
|---|
| 2026.03.27 | ₩254,908 | ₩254,908 | ₩244,168 | ₩245,276 | -3.78% | 93.5만 |
|---|
| 2026.03.26 | ₩252,160 | ₩256,536 | ₩251,306 | ₩254,908 | +1.09% | 87.9만 |
|---|
| 2026.03.25 | ₩246,703 | ₩252,667 | ₩246,703 | ₩252,400 | +2.31% | 77.5만 |
|---|
| 2026.03.24 | ₩243,661 | ₩246,610 | ₩240,593 | ₩245,409 | +0.72% | 64.4만 |
|---|
| 2026.03.23 | ₩244,795 | ₩246,823 | ₩244,155 | ₩245,009 | +0.09% | 101.2만 |
|---|
| 2026.03.20 | ₩244,328 | ₩245,076 | ₩240,779 | ₩242,100 | -0.91% | 221.4만 |
|---|
| 2026.03.19 | ₩243,061 | ₩247,424 | ₩242,394 | ₩244,702 | +0.68% | 76.9만 |
|---|
| 2026.03.18 | ₩245,663 | ₩245,916 | ₩240,793 | ₩243,234 | -0.99% | 84.6만 |
|---|
| 2026.03.17 | ₩246,463 | ₩248,851 | ₩244,422 | ₩247,210 | +0.30% | 81만 |
|---|
| 2026.03.16 | ₩243,821 | ₩246,316 | ₩242,661 | ₩244,502 | +0.28% | 99.6만 |
|---|
| 2026.03.13 | ₩248,144 | ₩250,826 | ₩242,100 | ₩242,220 | -2.39% | 109.2만 |
|---|
| 2026.03.12 | ₩250,639 | ₩252,040 | ₩246,330 | ₩246,690 | -1.58% | 85.1만 |
|---|
| 2026.03.11 | ₩250,212 | ₩257,483 | ₩250,212 | ₩254,135 | +1.57% | 86.4만 |
|---|
| 2026.03.10 | ₩250,412 | ₩254,535 | ₩249,518 | ₩251,373 | +0.38% | 68.8만 |
|---|
| 2026.03.09 | ₩245,369 | ₩251,493 | ₩243,621 | ₩251,146 | +2.35% | 65.2만 |
|---|
| 2026.03.06 | ₩248,491 | ₩248,491 | ₩241,807 | ₩246,650 | -0.74% | 77.3만 |
|---|
| 2026.03.05 | ₩250,786 | ₩254,815 | ₩248,091 | ₩250,933 | +0.06% | 89.3만 |
|---|
| 2026.03.04 | ₩246,903 | ₩253,988 | ₩244,368 | ₩253,414 | +2.64% | 95.3만 |
|---|
| 2026.03.03 | ₩246,837 | ₩249,558 | ₩242,541 | ₩245,516 | -0.54% | 105만 |
|---|
| 2026.03.02 | ₩253,788 | ₩254,495 | ₩249,118 | ₩250,893 | -1.14% | 69.2만 |
|---|
| 2026.02.27 | ₩250,172 | ₩256,776 | ₩248,985 | ₩255,922 | +2.30% | 140.2만 |
|---|
| 2026.02.26 | ₩253,894 | ₩254,482 | ₩248,024 | ₩250,853 | -1.20% | 98.8만 |
|---|
| 2026.02.25 | ₩259,138 | ₩262,473 | ₩253,347 | ₩254,468 | -1.80% | 94.3만 |
|---|
| 2026.02.24 | ₩261,539 | ₩265,128 | ₩259,405 | ₩260,339 | -0.46% | 71.6만 |
|---|
| 2026.02.23 | ₩255,922 | ₩262,900 | ₩252,307 | ₩261,953 | +2.36% | 87.9만 |
|---|
| 2026.02.20 | ₩254,535 | ₩256,963 | ₩253,427 | ₩256,203 | +0.66% | 79.9만 |
|---|
| 2026.02.19 | ₩258,177 | ₩260,165 | ₩254,895 | ₩256,269 | -0.74% | 99.3만 |
|---|
| 2026.02.18 | ₩260,592 | ₩261,072 | ₩257,644 | ₩259,004 | -0.61% | 104.9만 |
|---|
| 2026.02.17 | ₩263,447 | ₩267,223 | ₩257,990 | ₩260,992 | -0.93% | 98.7만 |
|---|
| 2026.02.13 | ₩261,860 | ₩266,169 | ₩260,859 | ₩262,193 | +0.13% | 135.3만 |
|---|
| 2026.02.12 | ₩253,694 | ₩261,499 | ₩252,160 | ₩260,832 | +2.81% | 165.7만 |
|---|
| 2026.02.11 | ₩251,293 | ₩256,163 | ₩249,758 | ₩255,095 | +1.51% | 99.7만 |
|---|
| 2026.02.10 | ₩258,924 | ₩261,126 | ₩251,813 | ₩252,147 | -2.62% | 183.6만 |
|---|
| 2026.02.09 | ₩266,609 | ₩268,170 | ₩256,002 | ₩258,577 | -3.01% | 209.6만 |
|---|
| 2026.02.06 | ₩249,505 | ₩270,051 | ₩246,290 | ₩268,410 | +7.58% | 340.5만 |
|---|
| 2026.02.05 | ₩246,650 | ₩250,466 | ₩246,210 | ₩247,304 | +0.27% | 254.3만 |
|---|
| 2026.02.04 | ₩236,483 | ₩248,478 | ₩236,283 | ₩247,424 | +4.63% | 207.6만 |
|---|
| 2026.02.03 | ₩237,204 | ₩243,715 | ₩235,069 | ₩235,830 | -0.58% | 159.4만 |
|---|
| 2026.02.02 | ₩239,218 | ₩241,166 | ₩236,924 | ₩238,938 | -0.12% | 128.9만 |
|---|
| 2026.01.30 | ₩236,270 | ₩240,339 | ₩234,762 | ₩240,006 | +1.58% | 148.8만 |
|---|
| 2026.01.29 | ₩233,321 | ₩236,417 | ₩231,494 | ₩235,056 | +0.74% | 114.7만 |
|---|
| 2026.01.28 | ₩231,654 | ₩233,562 | ₩227,945 | ₩233,255 | +0.69% | 130.5만 |
|---|
| 2026.01.27 | ₩230,840 | ₩235,002 | ₩229,786 | ₩232,307 | +0.64% | 74.8만 |
|---|
| 2026.01.26 | ₩229,039 | ₩232,561 | ₩227,598 | ₩230,973 | +0.84% | 104.9만 |
|---|
| 2026.01.23 | ₩231,040 | ₩232,014 | ₩226,864 | ₩228,932 | -0.91% | 125.1만 |
|---|
| 2026.01.22 | ₩229,185 | ₩233,868 | ₩229,012 | ₩231,880 | +1.18% | 99.6만 |
|---|
| 2026.01.21 | ₩220,553 | ₩230,640 | ₩220,553 | ₩230,306 | +4.42% | 144.7만 |
|---|
| 2026.01.20 | ₩215,483 | ₩220,954 | ₩213,949 | ₩220,647 | +2.40% | 188만 |
|---|
| 2026.01.16 | ₩225,303 | ₩225,930 | ₩218,459 | ₩219,366 | -2.64% | 181.6만 |
|---|
| 2026.01.15 | ₩225,516 | ₩226,530 | ₩222,528 | ₩224,903 | -0.27% | 156.3만 |
|---|
| 2026.01.14 | ₩237,124 | ₩238,031 | ₩220,914 | ₩225,890 | -4.74% | 363.6만 |
|---|
| 2026.01.13 | ₩247,384 | ₩248,584 | ₩236,217 | ₩237,884 | -3.84% | 159.7만 |
|---|
| 2026.01.12 | ₩250,826 | ₩250,826 | ₩243,795 | ₩247,664 | -1.26% | 128만 |
|---|
| 2026.01.09 | ₩249,145 | ₩253,761 | ₩248,811 | ₩250,319 | +0.47% | 141.7만 |
|---|
| 2026.01.08 | ₩249,518 | ₩250,519 | ₩244,822 | ₩248,157 | -0.55% | 162.3만 |
|---|
| 2026.01.07 | ₩242,421 | ₩249,572 | ₩242,421 | ₩249,372 | +2.87% | 212.2만 |
|---|
| 2026.01.06 | ₩233,401 | ₩244,115 | ₩232,548 | ₩243,635 | +4.38% | 211.6만 |
|---|
| 2026.01.05 | ₩234,455 | ₩240,900 | ₩228,959 | ₩232,988 | -0.63% | 166.4만 |
|---|
| 2026.01.02 | ₩233,975 | ₩237,804 | ₩232,521 | ₩237,244 | +1.40% | 109.6만 |
|---|
| 2025.12.31 | ₩234,495 | ₩236,403 | ₩233,508 | ₩234,802 | +0.13% | 89만 |
|---|
| 2025.12.30 | ₩235,216 | ₩236,137 | ₩234,442 | ₩235,349 | +0.06% | 61만 |
|---|
| 2025.12.29 | ₩236,150 | ₩238,098 | ₩235,229 | ₩235,923 | -0.10% | 92.8만 |
|---|
| 2025.12.26 | ₩233,882 | ₩236,403 | ₩233,482 | ₩236,257 | +1.02% | 68.7만 |
|---|
| 2025.12.24 | ₩234,455 | ₩236,390 | ₩233,975 | ₩235,256 | +0.34% | 43.5만 |
|---|
| 2025.12.23 | ₩232,494 | ₩234,255 | ₩230,920 | ₩233,241 | +0.32% | 128.2만 |
|---|
| 2025.12.22 | ₩233,188 | ₩236,537 | ₩230,680 | ₩233,081 | -0.05% | 191만 |
|---|
| 2025.12.19 | ₩228,572 | ₩235,376 | ₩226,811 | ₩233,215 | +2.03% | 1499.5만 |
|---|
| 2025.12.18 | ₩228,932 | ₩230,813 | ₩224,889 | ₩226,691 | -0.98% | 276.1만 |
|---|
| 2025.12.17 | ₩228,718 | ₩231,921 | ₩226,210 | ₩229,612 | +0.39% | 278.4만 |
|---|
| 2025.12.16 | ₩232,828 | ₩232,828 | ₩226,170 | ₩228,812 | -1.72% | 240.8만 |
|---|
| 2025.12.15 | ₩231,707 | ₩234,736 | ₩227,411 | ₩234,469 | +1.19% | 229.2만 |
|---|
| 2025.12.12 | ₩231,467 | ₩233,588 | ₩228,505 | ₩232,281 | +0.35% | 178.2만 |
|---|
| 2025.12.11 | ₩236,777 | ₩241,206 | ₩229,479 | ₩230,146 | -2.80% | 272.1만 |
|---|
| 2025.12.10 | ₩231,213 | ₩237,711 | ₩225,797 | ₩236,884 | +2.45% | 214.8만 |
|---|
| 2025.12.09 | ₩240,032 | ₩242,807 | ₩234,002 | ₩234,602 | -2.26% | 150.7만 |
|---|
| 2025.12.08 | ₩241,887 | ₩242,981 | ₩239,098 | ₩240,739 | -0.47% | 147.4만 |
|---|
| 2025.12.05 | ₩242,767 | ₩244,355 | ₩241,620 | ₩241,887 | -0.36% | 121만 |
|---|
| 2025.12.04 | ₩242,634 | ₩243,741 | ₩239,178 | ₩242,794 | +0.07% | 124.6만 |
|---|
| 2025.12.03 | ₩240,379 | ₩244,075 | ₩237,551 | ₩241,153 | +0.32% | 184.5만 |
|---|
| 2025.12.02 | ₩236,577 | ₩240,886 | ₩232,854 | ₩240,393 | +1.61% | 186.6만 |
|---|
| 2025.12.01 | ₩240,353 | ₩242,527 | ₩234,656 | ₩237,191 | -1.32% | 194.7만 |
|---|
| 2025.11.28 | ₩242,914 | ₩243,808 | ₩241,073 | ₩242,941 | +0.01% | 56.6만 |
|---|
| 2025.11.26 | ₩242,767 | ₩245,396 | ₩241,166 | ₩242,741 | -0.01% | 148.3만 |
|---|
| 2025.11.25 | ₩236,243 | ₩244,115 | ₩234,936 | ₩242,767 | +2.76% | 234.5만 |
|---|
| 2025.11.24 | ₩237,017 | ₩247,050 | ₩234,242 | ₩235,910 | -0.47% | 416.4만 |
|---|
| 2025.11.21 | ₩224,863 | ₩234,842 | ₩223,368 | ₩233,882 | +4.01% | 226.8만 |
|---|
| 2025.11.20 | ₩224,342 | ₩228,025 | ₩221,140 | ₩224,382 | +0.02% | 191.5만 |
|---|
| 2025.11.19 | ₩225,250 | ₩225,343 | ₩221,194 | ₩224,049 | -0.53% | 176.6만 |
|---|
| 2025.11.18 | ₩219,339 | ₩227,851 | ₩217,471 | ₩225,250 | +2.69% | 225.7만 |
|---|
| 2025.11.17 | ₩222,808 | ₩224,102 | ₩218,138 | ₩219,713 | -1.39% | 224.5만 |
|---|
| 2025.11.14 | ₩219,766 | ₩225,476 | ₩217,471 | ₩223,542 | +1.72% | 262만 |
|---|
| 2025.11.13 | ₩215,563 | ₩223,969 | ₩215,070 | ₩219,779 | +1.96% | 299.3만 |
|---|
| 2025.11.12 | ₩213,469 | ₩216,884 | ₩210,867 | ₩215,443 | +0.92% | 166만 |
|---|
| 2025.11.11 | ₩209,146 | ₩213,402 | ₩205,731 | ₩212,882 | +1.79% | 150.5만 |
|---|
| 2025.11.10 | ₩207,345 | ₩208,866 | ₩205,157 | ₩208,479 | +0.55% | 125.9만 |
|---|
| 2025.11.07 | ₩209,066 | ₩209,066 | ₩202,569 | ₩207,478 | -0.76% | 155.2만 |
|---|
| 2025.11.06 | ₩207,812 | ₩210,534 | ₩205,144 | ₩209,119 | +0.63% | 184.9만 |
|---|
| 2025.11.05 | ₩199,673 | ₩205,037 | ₩198,139 | ₩204,703 | +2.52% | 180.6만 |
|---|
| 2025.11.04 | ₩201,314 | ₩203,996 | ₩198,860 | ₩199,233 | -1.03% | 202.9만 |
|---|
| 2025.11.03 | ₩204,930 | ₩207,238 | ₩199,633 | ₩202,048 | -1.41% | 219.7만 |
|---|
| 2025.10.31 | ₩197,445 | ₩207,038 | ₩195,484 | ₩205,824 | +4.24% | 223.5만 |
|---|
| 2025.10.30 | ₩186,919 | ₩206,051 | ₩184,117 | ₩199,607 | +6.79% | 274.5만 |
|---|
| 2025.10.29 | ₩198,553 | ₩200,007 | ₩196,845 | ₩197,272 | -0.65% | 245.1만 |
|---|
| 2025.10.28 | ₩200,140 | ₩200,527 | ₩197,952 | ₩198,966 | -0.59% | 166.3만 |
|---|
| 2025.10.27 | ₩200,220 | ₩201,354 | ₩197,592 | ₩200,701 | +0.24% | 121.4만 |
|---|
| 2025.10.24 | ₩201,581 | ₩202,689 | ₩198,766 | ₩199,980 | -0.79% | 133.8만 |
|---|
| 2025.10.23 | ₩198,779 | ₩200,514 | ₩196,885 | ₩200,234 | +0.73% | 124.6만 |
|---|
| 2025.10.22 | ₩196,618 | ₩198,953 | ₩195,124 | ₩197,085 | +0.24% | 140.3만 |
|---|
| 2025.10.21 | ₩194,910 | ₩197,312 | ₩192,509 | ₩195,084 | +0.09% | 89.5만 |
|---|
| 2025.10.20 | ₩191,201 | ₩196,752 | ₩190,001 | ₩195,631 | +2.32% | 131.6만 |
|---|
| 2025.10.17 | ₩189,587 | ₩192,549 | ₩189,013 | ₩190,788 | +0.63% | 101만 |
|---|
| 2025.10.16 | ₩192,189 | ₩196,765 | ₩189,053 | ₩189,800 | -1.24% | 146.9만 |
|---|
| 2025.10.15 | ₩193,109 | ₩193,710 | ₩189,840 | ₩191,668 | -0.75% | 133.7만 |
|---|
| 2025.10.14 | ₩192,242 | ₩195,964 | ₩189,720 | ₩193,870 | +0.85% | 128.3만 |
|---|
| 2025.10.13 | ₩195,417 | ₩196,872 | ₩192,989 | ₩193,043 | -1.22% | 112.4만 |
|---|
| 2025.10.10 | ₩200,127 | ₩200,394 | ₩193,109 | ₩195,551 | -2.29% | 172.5만 |
|---|