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 | ₩294,501 | ₩303,285 | ₩292,646 | ₩301,296 | +2.31% | 81.5만 |
| 2026.10.08 | ₩293,874 | ₩297,798 | ₩287,974 | ₩291,578 | -0.78% | 133.9만 |
| 2026.10.07 | ₩297,585 | ₩304,353 | ₩295,542 | ₩296,544 | -0.35% | 129.8만 |
| 2026.10.06 | ₩299,721 | ₩301,643 | ₩291,004 | ₩297,531 | -0.73% | 100.8만 |
| 2026.10.05 | ₩293,540 | ₩298,813 | ₩291,298 | ₩298,466 | +1.68% | 95.1만 |
| 2026.10.02 | ₩297,652 | ₩299,120 | ₩293,420 | ₩293,513 | -1.39% | 78만 |
| 2026.10.01 | ₩301,015 | ₩304,766 | ₩297,011 | ₩297,438 | -1.19% | 175.5만 |
| 2026.09.30 | ₩303,325 | ₩306,168 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩301,523 |
| -0.59% |
| 155.3만 |
| 2026.09.29 | ₩303,044 | ₩306,235 | ₩299,614 | ₩303,111 | +0.02% | 116.1만 |
|---|
| 2026.09.28 | ₩301,509 | ₩307,676 | ₩301,029 | ₩305,274 | +1.25% | 133.2만 |
|---|
| 2026.09.25 | ₩304,713 | ₩305,581 | ₩298,693 | ₩303,819 | -0.29% | 95.8만 |
|---|
| 2026.09.24 | ₩302,751 | ₩305,314 | ₩299,427 | ₩302,163 | -0.19% | 103.5만 |
|---|
| 2026.09.23 | ₩302,938 | ₩305,941 | ₩296,824 | ₩303,725 | +0.26% | 149.4만 |
|---|
| 2026.09.22 | ₩292,632 | ₩302,257 | ₩292,339 | ₩300,829 | +2.80% | 111.2만 |
|---|
| 2026.09.21 | ₩288,521 | ₩296,237 | ₩286,452 | ₩292,432 | +1.36% | 92.9만 |
|---|
| 2026.09.18 | ₩292,405 | ₩293,901 | ₩287,346 | ₩287,667 | -1.62% | 263.5만 |
|---|
| 2026.09.17 | ₩290,577 | ₩292,886 | ₩287,440 | ₩292,405 | +0.63% | 83.7만 |
|---|
| 2026.09.16 | ₩288,881 | ₩291,391 | ₩286,746 | ₩288,347 | -0.18% | 60.7만 |
|---|
| 2026.09.15 | ₩289,282 | ₩289,282 | ₩285,050 | ₩288,561 | -0.25% | 75.6만 |
|---|
| 2026.09.14 | ₩295,008 | ₩296,677 | ₩287,747 | ₩290,150 | -1.65% | 63만 |
|---|
| 2026.09.11 | ₩289,335 | ₩293,353 | ₩286,612 | ₩289,869 | +0.18% | 107.6만 |
|---|
| 2026.09.10 | ₩280,218 | ₩289,268 | ₩278,896 | ₩287,573 | +2.62% | 93.7만 |
|---|
| 2026.09.09 | ₩280,992 | ₩284,970 | ₩278,990 | ₩281,299 | +0.11% | 69.5만 |
|---|
| 2026.09.08 | ₩287,600 | ₩290,043 | ₩281,046 | ₩283,662 | -1.37% | 61.8만 |
|---|
| 2026.09.04 | ₩295,209 | ₩298,773 | ₩293,433 | ₩294,782 | -0.14% | 46.5만 |
|---|
| 2026.09.03 | ₩300,935 | ₩301,416 | ₩295,315 | ₩299,694 | -0.41% | 55.1만 |
|---|
| 2026.09.02 | ₩291,271 | ₩301,136 | ₩289,629 | ₩297,238 | +2.05% | 126.8만 |
|---|
| 2026.09.01 | ₩291,151 | ₩292,739 | ₩285,130 | ₩288,387 | -0.95% | 78.6만 |
|---|
| 2026.08.31 | ₩288,961 | ₩292,192 | ₩285,104 | ₩289,202 | +0.08% | 83.1만 |
|---|
| 2026.08.28 | ₩295,235 | ₩296,343 | ₩289,375 | ₩291,671 | -1.21% | 51.7만 |
|---|
| 2026.08.27 | ₩292,859 | ₩296,490 | ₩290,376 | ₩295,676 | +0.96% | 49.7만 |
|---|
| 2026.08.26 | ₩292,793 | ₩296,343 | ₩291,925 | ₩295,102 | +0.79% | 64.7만 |
|---|
| 2026.08.25 | ₩292,245 | ₩297,478 | ₩291,004 | ₩294,701 | +0.84% | 49.5만 |
|---|
| 2026.08.24 | ₩288,868 | ₩291,671 | ₩285,611 | ₩291,164 | +0.79% | 65만 |
|---|
| 2026.08.21 | ₩290,683 | ₩292,499 | ₩286,999 | ₩289,375 | -0.45% | 72.2만 |
|---|
| 2026.08.20 | ₩290,977 | ₩295,396 | ₩285,878 | ₩286,132 | -1.67% | 80.9만 |
|---|
| 2026.08.19 | ₩287,440 | ₩296,544 | ₩287,106 | ₩295,756 | +2.89% | 88.7만 |
|---|
| 2026.08.18 | ₩281,660 | ₩285,758 | ₩280,338 | ₩283,729 | +0.73% | 69.4만 |
|---|
| 2026.08.17 | ₩278,136 | ₩280,979 | ₩277,148 | ₩279,190 | +0.38% | 61.7만 |
|---|
| 2026.08.14 | ₩280,338 | ₩281,379 | ₩277,949 | ₩280,098 | -0.09% | 55.4만 |
|---|
| 2026.08.13 | ₩284,303 | ₩287,813 | ₩278,710 | ₩281,192 | -1.09% | 86만 |
|---|
| 2026.08.12 | ₩271,675 | ₩279,284 | ₩268,311 | ₩278,816 | +2.63% | 78.9만 |
|---|
| 2026.08.11 | ₩275,826 | ₩277,081 | ₩271,688 | ₩272,169 | -1.33% | 93.7만 |
|---|
| 2026.08.10 | ₩275,920 | ₩280,352 | ₩275,372 | ₩276,494 | +0.21% | 70.6만 |
|---|
| 2026.08.07 | ₩276,827 | ₩278,069 | ₩272,529 | ₩277,575 | +0.27% | 84.1만 |
|---|
| 2026.08.06 | ₩278,656 | ₩279,030 | ₩269,686 | ₩275,359 | -1.18% | 89.3만 |
|---|
| 2026.08.05 | ₩281,126 | ₩283,235 | ₩274,718 | ₩275,826 | -1.89% | 87.4만 |
|---|
| 2026.08.04 | ₩268,257 | ₩279,978 | ₩266,883 | ₩278,256 | +3.73% | 120.5만 |
|---|
| 2026.08.03 | ₩271,434 | ₩272,115 | ₩266,415 | ₩269,405 | -0.75% | 94.1만 |
|---|
| 2026.07.31 | ₩277,001 | ₩277,722 | ₩270,407 | ₩270,914 | -2.20% | 106.2만 |
|---|
| 2026.07.30 | ₩272,823 | ₩280,578 | ₩271,101 | ₩277,562 | +1.74% | 89.3만 |
|---|
| 2026.07.29 | ₩280,992 | ₩291,791 | ₩275,346 | ₩279,297 | -0.60% | 240만 |
|---|
| 2026.07.28 | ₩268,324 | ₩277,281 | ₩266,175 | ₩274,465 | +2.29% | 183.2만 |
|---|
| 2026.07.27 | ₩270,647 | ₩272,943 | ₩266,749 | ₩267,163 | -1.29% | 76.3만 |
|---|
| 2026.07.24 | ₩269,966 | ₩271,381 | ₩267,029 | ₩269,899 | -0.02% | 59.6만 |
|---|
| 2026.07.23 | ₩263,025 | ₩271,782 | ₩262,865 | ₩267,804 | +1.82% | 103.2만 |
|---|
| 2026.07.22 | ₩271,915 | ₩272,729 | ₩263,505 | ₩263,959 | -2.93% | 84.1만 |
|---|
| 2026.07.21 | ₩266,269 | ₩271,915 | ₩265,094 | ₩271,194 | +1.85% | 65.3만 |
|---|
| 2026.07.20 | ₩272,422 | ₩274,518 | ₩266,469 | ₩266,909 | -2.02% | 96.3만 |
|---|
| 2026.07.17 | ₩278,456 | ₩288,054 | ₩271,515 | ₩274,972 | -1.25% | 115.1만 |
|---|
| 2026.07.16 | ₩264,653 | ₩279,844 | ₩259,861 | ₩278,883 | +5.38% | 187.3만 |
|---|
| 2026.07.15 | ₩255,242 | ₩265,080 | ₩248,328 | ₩263,292 | +3.15% | 206.7만 |
|---|
| 2026.07.14 | ₩267,430 | ₩269,646 | ₩252,826 | ₩256,230 | -4.19% | 390.2만 |
|---|
| 2026.07.13 | ₩266,082 | ₩281,486 | ₩263,959 | ₩279,030 | +4.87% | 226만 |
|---|
| 2026.07.10 | ₩263,812 | ₩266,949 | ₩259,461 | ₩265,841 | +0.77% | 113.3만 |
|---|
| 2026.07.09 | ₩265,534 | ₩268,324 | ₩261,636 | ₩265,521 | -0.01% | 165.7만 |
|---|
| 2026.07.08 | ₩273,464 | ₩275,986 | ₩265,548 | ₩267,457 | -2.20% | 194.8만 |
|---|
| 2026.07.07 | ₩282,808 | ₩282,995 | ₩274,518 | ₩274,585 | -2.91% | 115.7만 |
|---|
| 2026.07.06 | ₩288,267 | ₩288,267 | ₩278,015 | ₩278,269 | -3.47% | 121.8만 |
|---|
| 2026.07.02 | ₩283,982 | ₩292,365 | ₩281,326 | ₩288,494 | +1.59% | 115.5만 |
|---|
| 2026.07.01 | ₩287,333 | ₩288,080 | ₩279,884 | ₩279,978 | -2.56% | 113.9만 |
|---|
| 2026.06.30 | ₩291,004 | ₩291,004 | ₩283,769 | ₩288,414 | -0.89% | 109.1만 |
|---|
| 2026.06.29 | ₩287,987 | ₩293,300 | ₩285,771 | ₩289,175 | +0.41% | 128만 |
|---|
| 2026.06.26 | ₩270,353 | ₩291,084 | ₩270,033 | ₩288,374 | +6.67% | 237.4만 |
|---|
| 2026.06.25 | ₩269,152 | ₩275,880 | ₩267,243 | ₩269,592 | +0.16% | 132.9만 |
|---|
| 2026.06.24 | ₩266,095 | ₩269,726 | ₩265,187 | ₩266,429 | +0.13% | 134.9만 |
|---|
| 2026.06.23 | ₩265,481 | ₩268,605 | ₩262,985 | ₩263,225 | -0.85% | 105.4만 |
|---|
| 2026.06.22 | ₩266,282 | ₩268,284 | ₩259,955 | ₩266,589 | +0.12% | 167.5만 |
|---|
| 2026.06.18 | ₩267,270 | ₩268,298 | ₩257,899 | ₩262,411 | -1.82% | 173만 |
|---|
| 2026.06.17 | ₩260,488 | ₩269,312 | ₩259,020 | ₩265,201 | +1.81% | 100.9만 |
|---|
| 2026.06.16 | ₩266,562 | ₩267,323 | ₩259,020 | ₩261,116 | -2.04% | 111.1만 |
|---|
| 2026.06.15 | ₩264,800 | ₩266,135 | ₩261,490 | ₩265,161 | +0.14% | 88.4만 |
|---|
| 2026.06.12 | ₩267,737 | ₩271,581 | ₩265,721 | ₩267,043 | -0.26% | 83.7만 |
|---|
| 2026.06.11 | ₩260,956 | ₩268,551 | ₩259,287 | ₩266,923 | +2.29% | 91.5만 |
|---|
| 2026.06.10 | ₩267,256 | ₩269,566 | ₩259,100 | ₩259,287 | -2.98% | 107.1만 |
|---|
| 2026.06.09 | ₩260,982 | ₩266,482 | ₩258,233 | ₩265,775 | +1.84% | 93.4만 |
|---|
| 2026.06.08 | ₩263,305 | ₩265,241 | ₩256,537 | ₩257,125 | -2.35% | 116.2만 |
|---|
| 2026.06.05 | ₩262,237 | ₩267,857 | ₩260,488 | ₩260,755 | -0.57% | 88만 |
|---|
| 2026.06.04 | ₩264,306 | ₩266,843 | ₩262,104 | ₩262,237 | -0.78% | 71.9만 |
|---|
| 2026.06.03 | ₩250,544 | ₩262,317 | ₩250,263 | ₩261,583 | +4.41% | 89.2만 |
|---|
| 2026.06.02 | ₩253,747 | ₩254,401 | ₩246,819 | ₩252,065 | -0.66% | 109.8만 |
|---|
| 2026.06.01 | ₩259,634 | ₩260,675 | ₩255,856 | ₩256,604 | -1.17% | 84.2만 |
|---|
| 2026.05.29 | ₩261,036 | ₩264,920 | ₩260,448 | ₩261,636 | +0.23% | 190.5만 |
|---|
| 2026.05.28 | ₩262,931 | ₩264,306 | ₩259,634 | ₩262,157 | -0.29% | 55.6만 |
|---|
| 2026.05.27 | ₩259,114 | ₩266,709 | ₩259,114 | ₩262,931 | +1.47% | 89.3만 |
|---|
| 2026.05.26 | ₩259,367 | ₩260,969 | ₩256,657 | ₩257,739 | -0.63% | 93만 |
|---|
| 2026.05.22 | ₩254,335 | ₩259,968 | ₩253,641 | ₩258,646 | +1.70% | 89.3만 |
|---|
| 2026.05.21 | ₩250,157 | ₩253,988 | ₩248,087 | ₩252,920 | +1.10% | 147.5만 |
|---|
| 2026.05.20 | ₩255,509 | ₩258,139 | ₩248,782 | ₩250,690 | -1.89% | 92만 |
|---|
| 2026.05.19 | ₩255,923 | ₩257,672 | ₩251,812 | ₩254,375 | -0.61% | 105.4만 |
|---|
| 2026.05.18 | ₩255,296 | ₩258,126 | ₩252,546 | ₩256,177 | +0.35% | 105.1만 |
|---|
| 2026.05.15 | ₩256,070 | ₩260,181 | ₩254,508 | ₩257,565 | +0.58% | 125.2만 |
|---|
| 2026.05.14 | ₩267,310 | ₩273,650 | ₩252,946 | ₩255,456 | -4.43% | 281.3만 |
|---|
| 2026.05.13 | ₩266,082 | ₩274,945 | ₩265,454 | ₩273,023 | +2.61% | 127.2만 |
|---|
| 2026.05.12 | ₩264,934 | ₩270,180 | ₩262,264 | ₩266,122 | +0.45% | 114.5만 |
|---|
| 2026.05.11 | ₩259,981 | ₩267,390 | ₩259,968 | ₩264,239 | +1.64% | 177.2만 |
|---|
| 2026.05.08 | ₩253,200 | ₩260,569 | ₩252,960 | ₩258,233 | +1.99% | 93.2만 |
|---|
| 2026.05.07 | ₩254,081 | ₩256,430 | ₩252,105 | ₩255,469 | +0.55% | 73.6만 |
|---|
| 2026.05.06 | ₩252,466 | ₩255,189 | ₩251,358 | ₩254,535 | +0.82% | 74.1만 |
|---|
| 2026.05.05 | ₩250,130 | ₩253,213 | ₩248,288 | ₩252,466 | +0.93% | 58.6만 |
|---|
| 2026.05.04 | ₩248,661 | ₩250,303 | ₩247,540 | ₩249,903 | +0.50% | 62.7만 |
|---|
| 2026.05.01 | ₩252,666 | ₩254,388 | ₩248,475 | ₩249,703 | -1.17% | 69.7만 |
|---|
| 2026.04.30 | ₩258,993 | ₩261,610 | ₩249,836 | ₩252,666 | -2.44% | 155.1만 |
|---|
| 2026.04.29 | ₩244,443 | ₩261,490 | ₩240,519 | ₩259,474 | +6.15% | 245.3만 |
|---|
| 2026.04.28 | ₩243,549 | ₩246,165 | ₩242,801 | ₩244,790 | +0.51% | 123.6만 |
|---|
| 2026.04.27 | ₩244,497 | ₩248,488 | ₩239,144 | ₩241,173 | -1.36% | 110.1만 |
|---|
| 2026.04.24 | ₩249,155 | ₩249,155 | ₩244,510 | ₩246,125 | -1.22% | 72.3만 |
|---|
| 2026.04.23 | ₩252,906 | ₩254,054 | ₩249,636 | ₩250,797 | -0.83% | 81.6만 |
|---|
| 2026.04.22 | ₩252,706 | ₩257,298 | ₩251,852 | ₩253,721 | +0.40% | 132.8만 |
|---|
| 2026.04.21 | ₩246,312 | ₩250,610 | ₩242,614 | ₩248,221 | +0.77% | 106.3만 |
|---|
| 2026.04.20 | ₩239,664 | ₩245,965 | ₩238,570 | ₩244,737 | +2.12% | 148.4만 |
|---|
| 2026.04.17 | ₩235,326 | ₩238,156 | ₩234,525 | ₩236,741 | +0.60% | 124만 |
|---|
| 2026.04.16 | ₩238,703 | ₩240,265 | ₩233,404 | ₩234,966 | -1.57% | 95.4만 |
|---|
| 2026.04.15 | ₩239,424 | ₩241,440 | ₩237,208 | ₩240,999 | +0.66% | 116.9만 |
|---|
| 2026.04.14 | ₩237,222 | ₩242,641 | ₩236,874 | ₩238,890 | +0.70% | 155.1만 |
|---|
| 2026.04.13 | ₩230,427 | ₩235,993 | ₩228,558 | ₩235,433 | +2.17% | 141.5만 |
|---|
| 2026.04.10 | ₩237,569 | ₩237,569 | ₩230,027 | ₩230,894 | -2.81% | 150.2만 |
|---|
| 2026.04.09 | ₩237,355 | ₩240,358 | ₩233,564 | ₩236,421 | -0.39% | 126.7만 |
|---|
| 2026.04.08 | ₩237,929 | ₩240,599 | ₩235,406 | ₩240,145 | +0.93% | 129만 |
|---|
| 2026.04.07 | ₩229,866 | ₩234,458 | ₩227,504 | ₩234,418 | +1.98% | 151.6만 |
|---|
| 2026.04.06 | ₩236,274 | ₩236,794 | ₩225,114 | ₩230,053 | -2.63% | 214.9만 |
|---|
| 2026.04.02 | ₩242,227 | ₩243,255 | ₩235,459 | ₩236,728 | -2.27% | 133.9만 |
|---|
| 2026.04.01 | ₩244,497 | ₩248,701 | ₩242,561 | ₩245,324 | +0.34% | 139만 |
|---|
| 2026.03.31 | ₩239,558 | ₩246,526 | ₩228,758 | ₩244,724 | +2.16% | 272만 |
|---|
| 2026.03.30 | ₩248,501 | ₩253,747 | ₩247,634 | ₩250,383 | +0.76% | 80만 |
|---|
| 2026.03.27 | ₩255,042 | ₩255,042 | ₩244,296 | ₩245,404 | -3.78% | 93.5만 |
|---|
| 2026.03.26 | ₩252,292 | ₩256,671 | ₩251,438 | ₩255,042 | +1.09% | 87.9만 |
|---|
| 2026.03.25 | ₩246,833 | ₩252,800 | ₩246,833 | ₩252,533 | +2.31% | 77.5만 |
|---|
| 2026.03.24 | ₩243,789 | ₩246,739 | ₩240,719 | ₩245,538 | +0.72% | 64.4만 |
|---|
| 2026.03.23 | ₩244,924 | ₩246,953 | ₩244,283 | ₩245,137 | +0.09% | 101.2만 |
|---|
| 2026.03.20 | ₩244,457 | ₩245,204 | ₩240,906 | ₩242,227 | -0.91% | 221.4만 |
|---|
| 2026.03.19 | ₩243,188 | ₩247,553 | ₩242,521 | ₩244,830 | +0.68% | 76.9만 |
|---|
| 2026.03.18 | ₩245,791 | ₩246,045 | ₩240,919 | ₩243,362 | -0.99% | 84.6만 |
|---|
| 2026.03.17 | ₩246,592 | ₩248,982 | ₩244,550 | ₩247,340 | +0.30% | 81만 |
|---|
| 2026.03.16 | ₩243,949 | ₩246,446 | ₩242,788 | ₩244,630 | +0.28% | 99.6만 |
|---|
| 2026.03.13 | ₩248,274 | ₩250,957 | ₩242,227 | ₩242,347 | -2.39% | 109.2만 |
|---|
| 2026.03.12 | ₩250,771 | ₩252,172 | ₩246,459 | ₩246,819 | -1.58% | 85.1만 |
|---|
| 2026.03.11 | ₩250,343 | ₩257,618 | ₩250,343 | ₩254,268 | +1.57% | 86.4만 |
|---|
| 2026.03.10 | ₩250,544 | ₩254,668 | ₩249,649 | ₩251,505 | +0.38% | 68.8만 |
|---|
| 2026.03.09 | ₩245,498 | ₩251,625 | ₩243,749 | ₩251,278 | +2.35% | 65.2만 |
|---|
| 2026.03.06 | ₩248,621 | ₩248,621 | ₩241,934 | ₩246,779 | -0.74% | 77.3만 |
|---|
| 2026.03.05 | ₩250,917 | ₩254,949 | ₩248,221 | ₩251,064 | +0.06% | 89.3만 |
|---|
| 2026.03.04 | ₩247,033 | ₩254,121 | ₩244,497 | ₩253,547 | +2.64% | 95.3만 |
|---|
| 2026.03.03 | ₩246,966 | ₩249,689 | ₩242,668 | ₩245,645 | -0.54% | 105만 |
|---|
| 2026.03.02 | ₩253,921 | ₩254,628 | ₩249,249 | ₩251,024 | -1.14% | 69.2만 |
|---|
| 2026.02.27 | ₩250,303 | ₩256,911 | ₩249,115 | ₩256,057 | +2.30% | 140.2만 |
|---|
| 2026.02.26 | ₩254,028 | ₩254,615 | ₩248,154 | ₩250,984 | -1.20% | 98.8만 |
|---|
| 2026.02.25 | ₩259,274 | ₩262,611 | ₩253,480 | ₩254,602 | -1.80% | 94.3만 |
|---|
| 2026.02.24 | ₩261,677 | ₩265,267 | ₩259,541 | ₩260,475 | -0.46% | 71.6만 |
|---|
| 2026.02.23 | ₩256,057 | ₩263,038 | ₩252,439 | ₩262,090 | +2.36% | 87.9만 |
|---|
| 2026.02.20 | ₩254,668 | ₩257,098 | ₩253,560 | ₩256,337 | +0.66% | 79.9만 |
|---|
| 2026.02.19 | ₩258,313 | ₩260,302 | ₩255,029 | ₩256,404 | -0.74% | 99.3만 |
|---|
| 2026.02.18 | ₩260,729 | ₩261,209 | ₩257,779 | ₩259,140 | -0.61% | 104.9만 |
|---|
| 2026.02.17 | ₩263,585 | ₩267,363 | ₩258,126 | ₩261,129 | -0.93% | 98.7만 |
|---|
| 2026.02.13 | ₩261,997 | ₩266,309 | ₩260,996 | ₩262,331 | +0.13% | 135.3만 |
|---|
| 2026.02.12 | ₩253,827 | ₩261,636 | ₩252,292 | ₩260,969 | +2.81% | 165.7만 |
|---|
| 2026.02.11 | ₩251,425 | ₩256,297 | ₩249,890 | ₩255,229 | +1.51% | 99.7만 |
|---|
| 2026.02.10 | ₩259,060 | ₩261,263 | ₩251,945 | ₩252,279 | -2.62% | 183.6만 |
|---|
| 2026.02.09 | ₩266,749 | ₩268,311 | ₩256,137 | ₩258,713 | -3.01% | 209.6만 |
|---|
| 2026.02.06 | ₩249,636 | ₩270,193 | ₩246,419 | ₩268,551 | +7.58% | 340.5만 |
|---|
| 2026.02.05 | ₩246,779 | ₩250,597 | ₩246,339 | ₩247,433 | +0.27% | 254.3만 |
|---|
| 2026.02.04 | ₩236,607 | ₩248,608 | ₩236,407 | ₩247,553 | +4.63% | 207.6만 |
|---|
| 2026.02.03 | ₩237,328 | ₩243,843 | ₩235,193 | ₩235,953 | -0.58% | 159.4만 |
|---|
| 2026.02.02 | ₩239,344 | ₩241,293 | ₩237,048 | ₩239,064 | -0.12% | 128.9만 |
|---|
| 2026.01.30 | ₩236,394 | ₩240,465 | ₩234,885 | ₩240,132 | +1.58% | 148.8만 |
|---|
| 2026.01.29 | ₩233,444 | ₩236,541 | ₩231,615 | ₩235,179 | +0.74% | 114.7만 |
|---|
| 2026.01.28 | ₩231,775 | ₩233,684 | ₩228,064 | ₩233,377 | +0.69% | 130.5만 |
|---|
| 2026.01.27 | ₩230,961 | ₩235,126 | ₩229,906 | ₩232,429 | +0.64% | 74.8만 |
|---|
| 2026.01.26 | ₩229,159 | ₩232,683 | ₩227,717 | ₩231,094 | +0.84% | 104.9만 |
|---|
| 2026.01.23 | ₩231,161 | ₩232,136 | ₩226,983 | ₩229,052 | -0.91% | 125.1만 |
|---|
| 2026.01.22 | ₩229,306 | ₩233,991 | ₩229,132 | ₩232,002 | +1.18% | 99.6만 |
|---|
| 2026.01.21 | ₩220,669 | ₩230,761 | ₩220,669 | ₩230,427 | +4.42% | 144.7만 |
|---|
| 2026.01.20 | ₩215,596 | ₩221,069 | ₩214,061 | ₩220,762 | +2.40% | 188만 |
|---|
| 2026.01.16 | ₩225,421 | ₩226,049 | ₩218,573 | ₩219,481 | -2.64% | 181.6만 |
|---|
| 2026.01.15 | ₩225,635 | ₩226,649 | ₩222,645 | ₩225,021 | -0.27% | 156.3만 |
|---|
| 2026.01.14 | ₩237,248 | ₩238,156 | ₩221,029 | ₩226,009 | -4.74% | 363.6만 |
|---|
| 2026.01.13 | ₩247,513 | ₩248,715 | ₩236,341 | ₩238,009 | -3.84% | 159.7만 |
|---|
| 2026.01.12 | ₩250,957 | ₩250,957 | ₩243,923 | ₩247,794 | -1.26% | 128만 |
|---|
| 2026.01.09 | ₩249,275 | ₩253,894 | ₩248,942 | ₩250,450 | +0.47% | 141.7만 |
|---|
| 2026.01.08 | ₩249,649 | ₩250,650 | ₩244,950 | ₩248,288 | -0.55% | 162.3만 |
|---|
| 2026.01.07 | ₩242,548 | ₩249,703 | ₩242,548 | ₩249,502 | +2.87% | 212.2만 |
|---|
| 2026.01.06 | ₩233,524 | ₩244,243 | ₩232,670 | ₩243,762 | +4.38% | 211.6만 |
|---|
| 2026.01.05 | ₩234,578 | ₩241,026 | ₩229,079 | ₩233,110 | -0.63% | 166.4만 |
|---|
| 2026.01.02 | ₩234,098 | ₩237,929 | ₩232,643 | ₩237,368 | +1.40% | 109.6만 |
|---|
| 2025.12.31 | ₩234,619 | ₩236,527 | ₩233,631 | ₩234,926 | +0.13% | 89만 |
|---|
| 2025.12.30 | ₩235,339 | ₩236,260 | ₩234,565 | ₩235,473 | +0.06% | 61만 |
|---|
| 2025.12.29 | ₩236,274 | ₩238,223 | ₩235,353 | ₩236,047 | -0.10% | 92.8만 |
|---|
| 2025.12.26 | ₩234,004 | ₩236,527 | ₩233,604 | ₩236,381 | +1.02% | 68.7만 |
|---|
| 2025.12.24 | ₩234,578 | ₩236,514 | ₩234,098 | ₩235,379 | +0.34% | 43.5만 |
|---|
| 2025.12.23 | ₩232,616 | ₩234,378 | ₩231,041 | ₩233,364 | +0.32% | 128.2만 |
|---|
| 2025.12.22 | ₩233,310 | ₩236,661 | ₩230,801 | ₩233,204 | -0.05% | 191만 |
|---|
| 2025.12.19 | ₩228,692 | ₩235,500 | ₩226,930 | ₩233,337 | +2.03% | 1499.5만 |
|---|
| 2025.12.18 | ₩229,052 | ₩230,934 | ₩225,007 | ₩226,809 | -0.98% | 276.1만 |
|---|
| 2025.12.17 | ₩228,838 | ₩232,042 | ₩226,329 | ₩229,733 | +0.39% | 278.4만 |
|---|
| 2025.12.16 | ₩232,950 | ₩232,950 | ₩226,289 | ₩228,932 | -1.72% | 240.8만 |
|---|
| 2025.12.15 | ₩231,829 | ₩234,859 | ₩227,530 | ₩234,592 | +1.19% | 229.2만 |
|---|
| 2025.12.12 | ₩231,588 | ₩233,711 | ₩228,625 | ₩232,403 | +0.35% | 178.2만 |
|---|
| 2025.12.11 | ₩236,901 | ₩241,333 | ₩229,599 | ₩230,267 | -2.80% | 272.1만 |
|---|
| 2025.12.10 | ₩231,335 | ₩237,836 | ₩225,915 | ₩237,008 | +2.45% | 214.8만 |
|---|
| 2025.12.09 | ₩240,158 | ₩242,935 | ₩234,125 | ₩234,725 | -2.26% | 150.7만 |
|---|
| 2025.12.08 | ₩242,014 | ₩243,108 | ₩239,224 | ₩240,866 | -0.47% | 147.4만 |
|---|
| 2025.12.05 | ₩242,895 | ₩244,483 | ₩241,747 | ₩242,014 | -0.36% | 121만 |
|---|
| 2025.12.04 | ₩242,761 | ₩243,869 | ₩239,304 | ₩242,921 | +0.07% | 124.6만 |
|---|
| 2025.12.03 | ₩240,505 | ₩244,203 | ₩237,675 | ₩241,280 | +0.32% | 184.5만 |
|---|
| 2025.12.02 | ₩236,701 | ₩241,013 | ₩232,977 | ₩240,519 | +1.61% | 186.6만 |
|---|
| 2025.12.01 | ₩240,479 | ₩242,654 | ₩234,779 | ₩237,315 | -1.32% | 194.7만 |
|---|
| 2025.11.28 | ₩243,042 | ₩243,936 | ₩241,199 | ₩243,068 | +0.01% | 56.6만 |
|---|
| 2025.11.26 | ₩242,895 | ₩245,524 | ₩241,293 | ₩242,868 | -0.01% | 148.3만 |
|---|
| 2025.11.25 | ₩236,367 | ₩244,243 | ₩235,059 | ₩242,895 | +2.76% | 234.5만 |
|---|
| 2025.11.24 | ₩237,141 | ₩247,180 | ₩234,365 | ₩236,033 | -0.47% | 416.4만 |
|---|
| 2025.11.21 | ₩224,981 | ₩234,966 | ₩223,486 | ₩234,004 | +4.01% | 226.8만 |
|---|
| 2025.11.20 | ₩224,460 | ₩228,144 | ₩221,256 | ₩224,500 | +0.02% | 191.5만 |
|---|
| 2025.11.19 | ₩225,368 | ₩225,461 | ₩221,310 | ₩224,166 | -0.53% | 176.6만 |
|---|
| 2025.11.18 | ₩219,454 | ₩227,971 | ₩217,585 | ₩225,368 | +2.69% | 225.7만 |
|---|
| 2025.11.17 | ₩222,925 | ₩224,220 | ₩218,253 | ₩219,828 | -1.39% | 224.5만 |
|---|
| 2025.11.14 | ₩219,881 | ₩225,595 | ₩217,585 | ₩223,659 | +1.72% | 262만 |
|---|
| 2025.11.13 | ₩215,677 | ₩224,086 | ₩215,183 | ₩219,895 | +1.96% | 299.3만 |
|---|
| 2025.11.12 | ₩213,581 | ₩216,998 | ₩210,978 | ₩215,556 | +0.92% | 166만 |
|---|
| 2025.11.11 | ₩209,256 | ₩213,514 | ₩205,838 | ₩212,993 | +1.79% | 150.5만 |
|---|
| 2025.11.10 | ₩207,454 | ₩208,975 | ₩205,265 | ₩208,588 | +0.55% | 125.9만 |
|---|
| 2025.11.07 | ₩209,176 | ₩209,176 | ₩202,675 | ₩207,587 | -0.76% | 155.2만 |
|---|
| 2025.11.06 | ₩207,921 | ₩210,644 | ₩205,251 | ₩209,229 | +0.63% | 184.9만 |
|---|
| 2025.11.05 | ₩199,778 | ₩205,144 | ₩198,243 | ₩204,811 | +2.52% | 180.6만 |
|---|
| 2025.11.04 | ₩201,420 | ₩204,103 | ₩198,964 | ₩199,338 | -1.03% | 202.9만 |
|---|
| 2025.11.03 | ₩205,038 | ₩207,347 | ₩199,738 | ₩202,154 | -1.41% | 219.7만 |
|---|
| 2025.10.31 | ₩197,549 | ₩207,147 | ₩195,587 | ₩205,932 | +4.24% | 223.5만 |
|---|
| 2025.10.30 | ₩187,017 | ₩206,159 | ₩184,213 | ₩199,711 | +6.79% | 274.5만 |
|---|
| 2025.10.29 | ₩198,657 | ₩200,112 | ₩196,948 | ₩197,375 | -0.65% | 245.1만 |
|---|
| 2025.10.28 | ₩200,245 | ₩200,632 | ₩198,056 | ₩199,071 | -0.59% | 166.3만 |
|---|
| 2025.10.27 | ₩200,325 | ₩201,460 | ₩197,696 | ₩200,806 | +0.24% | 121.4만 |
|---|
| 2025.10.24 | ₩201,687 | ₩202,795 | ₩198,870 | ₩200,085 | -0.79% | 133.8만 |
|---|
| 2025.10.23 | ₩198,884 | ₩200,619 | ₩196,988 | ₩200,339 | +0.73% | 124.6만 |
|---|
| 2025.10.22 | ₩196,721 | ₩199,057 | ₩195,226 | ₩197,188 | +0.24% | 140.3만 |
|---|
| 2025.10.21 | ₩195,013 | ₩197,415 | ₩192,610 | ₩195,186 | +0.09% | 89.5만 |
|---|
| 2025.10.20 | ₩191,302 | ₩196,855 | ₩190,100 | ₩195,733 | +2.32% | 131.6만 |
|---|
| 2025.10.17 | ₩189,686 | ₩192,650 | ₩189,112 | ₩190,888 | +0.63% | 101만 |
|---|
| 2025.10.16 | ₩192,289 | ₩196,868 | ₩189,152 | ₩189,900 | -1.24% | 146.9만 |
|---|
| 2025.10.15 | ₩193,211 | ₩193,811 | ₩189,940 | ₩191,769 | -0.75% | 133.7만 |
|---|
| 2025.10.14 | ₩192,343 | ₩196,067 | ₩189,820 | ₩193,971 | +0.85% | 128.3만 |
|---|
| 2025.10.13 | ₩195,520 | ₩196,975 | ₩193,090 | ₩193,144 | -1.22% | 112.4만 |
|---|
| 2025.10.10 | ₩200,232 | ₩200,499 | ₩193,211 | ₩195,653 | -2.29% | 172.5만 |
|---|