시장 데이터를 불러오는 중
전체 종목
바이오마린 파마슈티컬 과거 주가
BioMarin Pharmaceutical Inc. - Common Stock · BMRN · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BioMarin Pharmaceutical Inc. - Common Stock · BMRN · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩73,433 | ₩75,014 | ₩73,004 | ₩73,433 | 0.00% | 214.6만 |
| 2026.10.08 | ₩73,634 | ₩73,661 | ₩72,227 | ₩73,554 | -0.11% | 309.9만 |
| 2026.10.07 | ₩75,108 | ₩75,845 | ₩73,379 | ₩73,969 | -1.52% | 207.9만 |
| 2026.10.06 | ₩77,105 | ₩77,560 | ₩74,720 | ₩75,336 | -2.29% | 371.9만 |
| 2026.10.05 | ₩76,529 | ₩77,869 | ₩76,140 | ₩77,105 | +0.75% | 240.8만 |
| 2026.10.02 | ₩78,418 | ₩78,699 | ₩76,582 | ₩76,622 | -2.29% | 219.2만 |
| 2026.10.01 | ₩80,147 | ₩80,616 | ₩78,244 | ₩78,311 | -2.29% | 208.2만 |
| 2026.09.30 | ₩80,267 | ₩81,353 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,557 |
| ₩80,401 |
| +0.17% |
| 179.8만 |
| 2026.09.29 | ₩79,383 | ₩80,522 | ₩79,008 | ₩80,227 | +1.06% | 180.8만 |
|---|
| 2026.09.28 | ₩80,227 | ₩80,495 | ₩78,713 | ₩79,678 | -0.68% | 235.8만 |
|---|
| 2026.09.25 | ₩82,411 | ₩82,411 | ₩80,629 | ₩80,750 | -2.02% | 179.1만 |
|---|
| 2026.09.24 | ₩83,363 | ₩83,523 | ₩81,915 | ₩82,210 | -1.38% | 165.9만 |
|---|
| 2026.09.23 | ₩85,332 | ₩85,761 | ₩82,518 | ₩83,363 | -2.31% | 210.5만 |
|---|
| 2026.09.22 | ₩86,217 | ₩86,820 | ₩84,890 | ₩84,917 | -1.51% | 196.3만 |
|---|
| 2026.09.21 | ₩86,230 | ₩87,048 | ₩85,198 | ₩85,842 | -0.45% | 187.7만 |
|---|
| 2026.09.18 | ₩87,436 | ₩87,490 | ₩85,547 | ₩85,681 | -2.01% | 445.6만 |
|---|
| 2026.09.17 | ₩87,557 | ₩88,723 | ₩87,061 | ₩87,209 | -0.40% | 138.1만 |
|---|
| 2026.09.16 | ₩86,404 | ₩87,999 | ₩86,217 | ₩86,739 | +0.39% | 225.3만 |
|---|
| 2026.09.15 | ₩88,147 | ₩88,147 | ₩85,560 | ₩86,364 | -2.02% | 185.4만 |
|---|
| 2026.09.14 | ₩88,803 | ₩89,621 | ₩88,066 | ₩88,991 | +0.21% | 133.6만 |
|---|
| 2026.09.11 | ₩88,388 | ₩88,508 | ₩87,490 | ₩88,013 | -0.42% | 160.5만 |
|---|
| 2026.09.10 | ₩86,311 | ₩87,892 | ₩85,185 | ₩87,785 | +1.71% | 220.3만 |
|---|
| 2026.09.09 | ₩85,533 | ₩87,544 | ₩85,279 | ₩86,311 | +0.91% | 195만 |
|---|
| 2026.09.08 | ₩87,423 | ₩88,790 | ₩85,775 | ₩86,605 | -0.94% | 145.8만 |
|---|
| 2026.09.04 | ₩88,160 | ₩89,299 | ₩87,798 | ₩89,152 | +1.12% | 229.9만 |
|---|
| 2026.09.03 | ₩90,183 | ₩90,719 | ₩88,870 | ₩89,018 | -1.29% | 147.8만 |
|---|
| 2026.09.02 | ₩87,101 | ₩90,049 | ₩87,088 | ₩89,741 | +3.03% | 252.1만 |
|---|
| 2026.09.01 | ₩87,825 | ₩88,468 | ₩86,418 | ₩86,887 | -1.07% | 178.2만 |
|---|
| 2026.08.31 | ₩88,374 | ₩88,843 | ₩86,203 | ₩87,410 | -1.09% | 229.9만 |
|---|
| 2026.08.28 | ₩87,088 | ₩87,209 | ₩85,855 | ₩86,659 | -0.49% | 109.8만 |
|---|
| 2026.08.27 | ₩87,477 | ₩88,334 | ₩86,873 | ₩87,490 | +0.02% | 124.6만 |
|---|
| 2026.08.26 | ₩87,932 | ₩89,152 | ₩87,544 | ₩87,919 | -0.02% | 188.4만 |
|---|
| 2026.08.25 | ₩87,141 | ₩88,924 | ₩87,128 | ₩88,602 | +1.68% | 135.8만 |
|---|
| 2026.08.24 | ₩89,205 | ₩90,023 | ₩86,713 | ₩87,195 | -2.25% | 226.4만 |
|---|
| 2026.08.21 | ₩90,518 | ₩91,577 | ₩89,138 | ₩89,379 | -1.26% | 159.4만 |
|---|
| 2026.08.20 | ₩91,269 | ₩92,126 | ₩90,545 | ₩90,693 | -0.63% | 127.6만 |
|---|
| 2026.08.19 | ₩91,349 | ₩93,292 | ₩90,786 | ₩92,904 | +1.70% | 197.8만 |
|---|
| 2026.08.18 | ₩90,063 | ₩91,483 | ₩89,567 | ₩89,768 | -0.33% | 194.2만 |
|---|
| 2026.08.17 | ₩89,781 | ₩90,626 | ₩88,723 | ₩89,299 | -0.54% | 223.8만 |
|---|
| 2026.08.14 | ₩91,832 | ₩91,832 | ₩89,942 | ₩90,264 | -1.71% | 141.4만 |
|---|
| 2026.08.13 | ₩94,270 | ₩94,270 | ₩91,604 | ₩91,832 | -2.59% | 231.7만 |
|---|
| 2026.08.12 | ₩92,073 | ₩95,115 | ₩91,510 | ₩94,123 | +2.23% | 284.1만 |
|---|
| 2026.08.11 | ₩93,131 | ₩94,632 | ₩92,073 | ₩93,198 | +0.07% | 396.6만 |
|---|
| 2026.08.10 | ₩86,069 | ₩92,823 | ₩84,917 | ₩92,301 | +7.24% | 503.7만 |
|---|
| 2026.08.07 | ₩86,873 | ₩86,994 | ₩83,349 | ₩85,507 | -1.57% | 436.5만 |
|---|
| 2026.08.06 | ₩81,018 | ₩82,639 | ₩78,914 | ₩82,358 | +1.65% | 345.3만 |
|---|
| 2026.08.05 | ₩82,358 | ₩82,384 | ₩80,106 | ₩80,281 | -2.52% | 168.6만 |
|---|
| 2026.08.04 | ₩80,254 | ₩81,513 | ₩79,503 | ₩81,366 | +1.39% | 123.9만 |
|---|
| 2026.08.03 | ₩80,977 | ₩81,326 | ₩80,066 | ₩80,401 | -0.71% | 184.7만 |
|---|
| 2026.07.31 | ₩80,910 | ₩81,473 | ₩78,954 | ₩80,428 | -0.60% | 237.7만 |
|---|
| 2026.07.30 | ₩81,205 | ₩81,527 | ₩80,026 | ₩81,178 | -0.03% | 122.4만 |
|---|
| 2026.07.29 | ₩83,175 | ₩83,483 | ₩81,996 | ₩82,237 | -1.13% | 180.5만 |
|---|
| 2026.07.28 | ₩81,741 | ₩84,488 | ₩81,647 | ₩83,175 | +1.75% | 194.2만 |
|---|
| 2026.07.27 | ₩80,254 | ₩81,728 | ₩79,490 | ₩80,763 | +0.63% | 162.7만 |
|---|
| 2026.07.24 | ₩79,383 | ₩79,530 | ₩78,539 | ₩79,503 | +0.15% | 193.8만 |
|---|
| 2026.07.23 | ₩77,708 | ₩79,155 | ₩76,944 | ₩78,887 | +1.52% | 250.4만 |
|---|
| 2026.07.22 | ₩79,731 | ₩80,374 | ₩78,123 | ₩78,257 | -1.85% | 142.8만 |
|---|
| 2026.07.21 | ₩79,008 | ₩80,013 | ₩78,070 | ₩79,343 | +0.42% | 162.2만 |
|---|
| 2026.07.20 | ₩79,852 | ₩80,321 | ₩79,061 | ₩79,209 | -0.81% | 117.8만 |
|---|
| 2026.07.17 | ₩79,852 | ₩81,259 | ₩79,597 | ₩79,852 | 0.00% | 160.6만 |
|---|
| 2026.07.16 | ₩78,994 | ₩80,709 | ₩78,512 | ₩80,401 | +1.78% | 130.2만 |
|---|
| 2026.07.15 | ₩78,820 | ₩79,423 | ₩77,976 | ₩78,994 | +0.22% | 90.8만 |
|---|
| 2026.07.14 | ₩78,324 | ₩79,262 | ₩77,413 | ₩78,579 | +0.33% | 139.4만 |
|---|
| 2026.07.13 | ₩79,222 | ₩79,383 | ₩77,748 | ₩79,329 | +0.14% | 158.7만 |
|---|
| 2026.07.10 | ₩80,602 | ₩80,776 | ₩78,311 | ₩79,222 | -1.71% | 155.7만 |
|---|
| 2026.07.09 | ₩79,262 | ₩81,085 | ₩78,324 | ₩80,361 | +1.39% | 94.7만 |
|---|
| 2026.07.08 | ₩80,240 | ₩81,299 | ₩79,905 | ₩80,066 | -0.22% | 154.6만 |
|---|
| 2026.07.07 | ₩79,919 | ₩81,125 | ₩78,565 | ₩80,870 | +1.19% | 159.9만 |
|---|
| 2026.07.06 | ₩78,686 | ₩78,847 | ₩77,118 | ₩78,780 | +0.12% | 178.9만 |
|---|
| 2026.07.02 | ₩78,418 | ₩79,637 | ₩77,855 | ₩79,048 | +0.80% | 148.2만 |
|---|
| 2026.07.01 | ₩77,011 | ₩78,485 | ₩76,716 | ₩77,480 | +0.61% | 149.1만 |
|---|
| 2026.06.30 | ₩77,614 | ₩77,614 | ₩75,617 | ₩76,676 | -1.21% | 170.7만 |
|---|
| 2026.06.29 | ₩79,611 | ₩79,637 | ₩76,167 | ₩77,279 | -2.93% | 179.7만 |
|---|
| 2026.06.26 | ₩76,850 | ₩80,093 | ₩76,850 | ₩79,061 | +2.88% | 371만 |
|---|
| 2026.06.25 | ₩76,998 | ₩77,654 | ₩75,577 | ₩76,850 | -0.19% | 266.1만 |
|---|
| 2026.06.24 | ₩76,153 | ₩77,440 | ₩75,751 | ₩76,823 | +0.88% | 160.1만 |
|---|
| 2026.06.23 | ₩74,773 | ₩76,381 | ₩74,693 | ₩75,711 | +1.25% | 202.7만 |
|---|
| 2026.06.22 | ₩74,385 | ₩75,457 | ₩73,647 | ₩74,907 | +0.70% | 301.5만 |
|---|
| 2026.06.18 | ₩73,755 | ₩74,532 | ₩72,709 | ₩73,286 | -0.64% | 348.1만 |
|---|
| 2026.06.17 | ₩73,849 | ₩75,122 | ₩73,018 | ₩73,728 | -0.16% | 173.9만 |
|---|
| 2026.06.16 | ₩74,572 | ₩74,813 | ₩73,178 | ₩73,862 | -0.95% | 152.4만 |
|---|
| 2026.06.15 | ₩75,148 | ₩75,510 | ₩73,688 | ₩74,572 | -0.77% | 145.8만 |
|---|
| 2026.06.12 | ₩74,425 | ₩75,390 | ₩74,344 | ₩74,974 | +0.74% | 108.1만 |
|---|
| 2026.06.11 | ₩75,269 | ₩75,832 | ₩74,036 | ₩74,425 | -1.12% | 160.4만 |
|---|
| 2026.06.10 | ₩77,413 | ₩78,070 | ₩75,028 | ₩75,269 | -2.77% | 205.6만 |
|---|
| 2026.06.09 | ₩76,931 | ₩77,869 | ₩76,180 | ₩77,601 | +0.87% | 276.7만 |
|---|
| 2026.06.08 | ₩76,234 | ₩76,234 | ₩75,055 | ₩75,778 | -0.60% | 206.3만 |
|---|
| 2026.06.05 | ₩75,162 | ₩77,333 | ₩75,162 | ₩76,073 | +1.21% | 223.3만 |
|---|
| 2026.06.04 | ₩74,385 | ₩76,448 | ₩73,849 | ₩75,671 | +1.73% | 207.7만 |
|---|
| 2026.06.03 | ₩71,450 | ₩73,701 | ₩71,034 | ₩73,245 | +2.51% | 226.8만 |
|---|
| 2026.06.02 | ₩72,482 | ₩73,768 | ₩71,396 | ₩71,450 | -1.42% | 270.8만 |
|---|
| 2026.06.01 | ₩75,778 | ₩76,931 | ₩73,567 | ₩73,741 | -2.69% | 281.8만 |
|---|
| 2026.05.29 | ₩71,691 | ₩77,065 | ₩71,691 | ₩76,770 | +7.08% | 546.6만 |
|---|
| 2026.05.28 | ₩70,217 | ₩71,021 | ₩69,949 | ₩70,673 | +0.65% | 180.9만 |
|---|
| 2026.05.27 | ₩70,726 | ₩71,436 | ₩69,949 | ₩70,190 | -0.76% | 234.5만 |
|---|
| 2026.05.26 | ₩72,629 | ₩73,004 | ₩70,699 | ₩70,860 | -2.44% | 180.4만 |
|---|
| 2026.05.22 | ₩72,415 | ₩73,768 | ₩71,771 | ₩72,482 | +0.09% | 243.8만 |
|---|
| 2026.05.21 | ₩69,976 | ₩72,964 | ₩69,855 | ₩72,495 | +3.60% | 457.2만 |
|---|
| 2026.05.20 | ₩66,746 | ₩67,604 | ₩66,210 | ₩67,269 | +0.78% | 219만 |
|---|
| 2026.05.19 | ₩67,336 | ₩68,274 | ₩66,304 | ₩66,746 | -0.88% | 259.9만 |
|---|
| 2026.05.18 | ₩69,158 | ₩70,016 | ₩66,009 | ₩66,559 | -3.76% | 348.6만 |
|---|
| 2026.05.15 | ₩71,570 | ₩71,570 | ₩69,252 | ₩69,426 | -3.00% | 207.6만 |
|---|
| 2026.05.14 | ₩72,066 | ₩72,482 | ₩70,539 | ₩71,343 | -1.00% | 115.9만 |
|---|
| 2026.05.13 | ₩70,351 | ₩71,959 | ₩69,788 | ₩71,758 | +2.00% | 204만 |
|---|
| 2026.05.12 | ₩70,927 | ₩71,222 | ₩70,163 | ₩70,860 | -0.09% | 120.5만 |
|---|
| 2026.05.11 | ₩71,637 | ₩73,031 | ₩70,324 | ₩70,458 | -1.65% | 246.6만 |
|---|
| 2026.05.08 | ₩72,562 | ₩73,098 | ₩71,731 | ₩72,441 | -0.17% | 197.2만 |
|---|
| 2026.05.07 | ₩73,513 | ₩74,117 | ₩71,825 | ₩72,522 | -1.35% | 211.2만 |
|---|
| 2026.05.06 | ₩71,825 | ₩73,621 | ₩70,833 | ₩73,165 | +1.87% | 236만 |
|---|
| 2026.05.05 | ₩74,465 | ₩76,971 | ₩70,552 | ₩71,343 | -4.19% | 382.3만 |
|---|
| 2026.05.04 | ₩71,905 | ₩74,411 | ₩71,624 | ₩74,318 | +3.35% | 282.8만 |
|---|
| 2026.05.01 | ₩72,240 | ₩72,750 | ₩71,771 | ₩72,441 | +0.28% | 133.6만 |
|---|
| 2026.04.30 | ₩72,374 | ₩73,540 | ₩72,039 | ₩72,240 | -0.19% | 159.5만 |
|---|
| 2026.04.29 | ₩71,088 | ₩72,763 | ₩70,297 | ₩72,642 | +2.19% | 165.5만 |
|---|
| 2026.04.28 | ₩73,031 | ₩73,299 | ₩71,222 | ₩71,423 | -2.20% | 120.4만 |
|---|
| 2026.04.27 | ₩71,946 | ₩73,152 | ₩71,356 | ₩72,106 | +0.22% | 147만 |
|---|
| 2026.04.24 | ₩72,187 | ₩72,790 | ₩70,860 | ₩71,262 | -1.28% | 112.3만 |
|---|
| 2026.04.23 | ₩72,173 | ₩72,709 | ₩71,503 | ₩72,334 | +0.22% | 149.5만 |
|---|
| 2026.04.22 | ₩73,567 | ₩73,567 | ₩71,972 | ₩72,562 | -1.37% | 128.4만 |
|---|
| 2026.04.21 | ₩73,326 | ₩73,889 | ₩72,361 | ₩73,192 | -0.18% | 150.2만 |
|---|
| 2026.04.20 | ₩73,071 | ₩74,465 | ₩72,776 | ₩73,540 | +0.64% | 159.9만 |
|---|
| 2026.04.17 | ₩73,044 | ₩73,661 | ₩72,468 | ₩73,219 | +0.24% | 207.1만 |
|---|
| 2026.04.16 | ₩74,197 | ₩74,532 | ₩72,080 | ₩72,495 | -2.29% | 145.9만 |
|---|
| 2026.04.15 | ₩75,041 | ₩75,108 | ₩73,688 | ₩74,063 | -1.30% | 115.3만 |
|---|
| 2026.04.14 | ₩73,366 | ₩74,612 | ₩73,326 | ₩74,331 | +1.32% | 159.7만 |
|---|
| 2026.04.13 | ₩72,937 | ₩74,023 | ₩72,214 | ₩73,540 | +0.83% | 144.2만 |
|---|
| 2026.04.10 | ₩75,363 | ₩75,363 | ₩72,575 | ₩73,071 | -3.04% | 154.1만 |
|---|
| 2026.04.09 | ₩75,805 | ₩76,502 | ₩74,787 | ₩75,443 | -0.48% | 104.9만 |
|---|
| 2026.04.08 | ₩76,689 | ₩77,400 | ₩75,041 | ₩76,649 | -0.05% | 156.1만 |
|---|
| 2026.04.07 | ₩75,229 | ₩75,591 | ₩74,184 | ₩75,336 | +0.14% | 125.7만 |
|---|
| 2026.04.06 | ₩74,371 | ₩75,778 | ₩74,291 | ₩75,323 | +1.28% | 186만 |
|---|
| 2026.04.02 | ₩75,604 | ₩75,778 | ₩73,085 | ₩74,371 | -1.63% | 231.6만 |
|---|
| 2026.04.01 | ₩76,006 | ₩77,051 | ₩75,416 | ₩76,703 | +0.92% | 223.3만 |
|---|
| 2026.03.31 | ₩73,580 | ₩75,832 | ₩73,580 | ₩75,698 | +2.88% | 252.7만 |
|---|
| 2026.03.30 | ₩72,924 | ₩73,701 | ₩72,281 | ₩73,420 | +0.68% | 99.9만 |
|---|
| 2026.03.27 | ₩74,438 | ₩74,505 | ₩72,495 | ₩72,549 | -2.54% | 134.6만 |
|---|
| 2026.03.26 | ₩74,184 | ₩75,122 | ₩73,969 | ₩74,438 | +0.34% | 94만 |
|---|
| 2026.03.25 | ₩73,178 | ₩74,679 | ₩73,178 | ₩74,492 | +1.79% | 194.7만 |
|---|
| 2026.03.24 | ₩72,843 | ₩72,857 | ₩71,503 | ₩72,482 | -0.50% | 169.7만 |
|---|
| 2026.03.23 | ₩73,527 | ₩74,157 | ₩72,924 | ₩73,406 | -0.16% | 186.8만 |
|---|
| 2026.03.20 | ₩73,513 | ₩74,653 | ₩72,039 | ₩72,535 | -1.33% | 435.3만 |
|---|
| 2026.03.19 | ₩74,304 | ₩74,894 | ₩73,406 | ₩73,741 | -0.76% | 189만 |
|---|
| 2026.03.18 | ₩74,505 | ₩75,416 | ₩73,460 | ₩74,277 | -0.31% | 243.6만 |
|---|
| 2026.03.17 | ₩77,306 | ₩78,230 | ₩74,612 | ₩75,108 | -2.84% | 302.6만 |
|---|
| 2026.03.16 | ₩75,993 | ₩78,807 | ₩74,854 | ₩76,957 | +1.27% | 247.1만 |
|---|
| 2026.03.13 | ₩79,316 | ₩81,353 | ₩78,029 | ₩78,405 | -1.15% | 118.7만 |
|---|
| 2026.03.12 | ₩80,374 | ₩81,714 | ₩79,088 | ₩79,155 | -1.52% | 194.1만 |
|---|
| 2026.03.11 | ₩80,642 | ₩82,090 | ₩79,396 | ₩80,830 | +0.23% | 252.3만 |
|---|
| 2026.03.10 | ₩81,540 | ₩83,041 | ₩81,205 | ₩81,594 | +0.07% | 123.5만 |
|---|
| 2026.03.09 | ₩81,621 | ₩82,920 | ₩80,173 | ₩81,580 | -0.05% | 130.1만 |
|---|
| 2026.03.06 | ₩80,709 | ₩82,438 | ₩79,276 | ₩81,902 | +1.48% | 263.1만 |
|---|
| 2026.03.05 | ₩80,977 | ₩82,009 | ₩80,026 | ₩81,165 | +0.23% | 224.6만 |
|---|
| 2026.03.04 | ₩79,061 | ₩81,996 | ₩78,391 | ₩80,977 | +2.42% | 204.3만 |
|---|
| 2026.03.03 | ₩80,374 | ₩80,830 | ₩78,391 | ₩78,431 | -2.42% | 178.9만 |
|---|
| 2026.03.02 | ₩81,353 | ₩81,929 | ₩79,396 | ₩80,053 | -1.60% | 195.3만 |
|---|
| 2026.02.27 | ₩81,594 | ₩84,716 | ₩81,192 | ₩82,719 | +1.38% | 218만 |
|---|
| 2026.02.26 | ₩82,224 | ₩82,331 | ₩79,812 | ₩81,889 | -0.41% | 178.4만 |
|---|
| 2026.02.25 | ₩83,269 | ₩83,791 | ₩81,982 | ₩82,331 | -1.13% | 188.2만 |
|---|
| 2026.02.24 | ₩80,803 | ₩88,817 | ₩79,905 | ₩83,912 | +3.85% | 345.4만 |
|---|
| 2026.02.23 | ₩85,868 | ₩88,374 | ₩83,925 | ₩84,314 | -1.81% | 474.1만 |
|---|
| 2026.02.20 | ₩84,542 | ₩86,096 | ₩83,818 | ₩85,868 | +1.57% | 363.4만 |
|---|
| 2026.02.19 | ₩82,585 | ₩85,426 | ₩81,138 | ₩84,984 | +2.90% | 298.9만 |
|---|
| 2026.02.18 | ₩80,508 | ₩83,054 | ₩79,865 | ₩82,853 | +2.91% | 186.4만 |
|---|
| 2026.02.17 | ₩80,468 | ₩81,674 | ₩79,570 | ₩80,334 | -0.17% | 137.5만 |
|---|
| 2026.02.13 | ₩80,321 | ₩81,728 | ₩79,664 | ₩80,227 | -0.12% | 194.1만 |
|---|
| 2026.02.12 | ₩78,244 | ₩82,384 | ₩77,507 | ₩80,321 | +2.65% | 441.6만 |
|---|
| 2026.02.11 | ₩79,637 | ₩81,460 | ₩78,552 | ₩80,817 | +1.48% | 264.7만 |
|---|
| 2026.02.10 | ₩77,721 | ₩81,406 | ₩77,587 | ₩79,946 | +2.86% | 333만 |
|---|
| 2026.02.09 | ₩77,895 | ₩77,922 | ₩76,810 | ₩77,467 | -0.55% | 131.5만 |
|---|
| 2026.02.06 | ₩76,730 | ₩78,297 | ₩76,730 | ₩77,895 | +1.52% | 164.4만 |
|---|
| 2026.02.05 | ₩77,306 | ₩78,110 | ₩76,207 | ₩76,582 | -0.94% | 125.7만 |
|---|
| 2026.02.04 | ₩77,507 | ₩78,070 | ₩76,421 | ₩77,212 | -0.38% | 225.7만 |
|---|
| 2026.02.03 | ₩76,582 | ₩78,740 | ₩76,515 | ₩77,199 | +0.80% | 165.5만 |
|---|
| 2026.02.02 | ₩75,577 | ₩78,391 | ₩75,390 | ₩77,654 | +2.75% | 186.3만 |
|---|
| 2026.01.30 | ₩75,524 | ₩76,354 | ₩74,076 | ₩75,765 | +0.32% | 187.9만 |
|---|
| 2026.01.29 | ₩75,403 | ₩76,435 | ₩74,773 | ₩76,368 | +1.28% | 239.2만 |
|---|
| 2026.01.28 | ₩76,019 | ₩76,823 | ₩75,055 | ₩75,952 | -0.09% | 169.6만 |
|---|
| 2026.01.27 | ₩75,845 | ₩76,582 | ₩75,256 | ₩76,180 | +0.44% | 129.9만 |
|---|
| 2026.01.26 | ₩74,800 | ₩76,797 | ₩74,371 | ₩76,086 | +1.72% | 155만 |
|---|
| 2026.01.23 | ₩76,569 | ₩76,636 | ₩75,175 | ₩75,323 | -1.63% | 210.7만 |
|---|
| 2026.01.22 | ₩76,033 | ₩78,163 | ₩75,524 | ₩76,622 | +0.78% | 205.1만 |
|---|
| 2026.01.21 | ₩75,457 | ₩76,703 | ₩75,081 | ₩76,073 | +0.82% | 206.7만 |
|---|
| 2026.01.20 | ₩73,339 | ₩75,604 | ₩72,455 | ₩75,457 | +2.89% | 334.4만 |
|---|
| 2026.01.16 | ₩73,701 | ₩74,009 | ₩73,138 | ₩73,152 | -0.75% | 207.6만 |
|---|
| 2026.01.15 | ₩75,349 | ₩75,510 | ₩73,446 | ₩73,795 | -2.06% | 173.1만 |
|---|
| 2026.01.14 | ₩74,291 | ₩75,537 | ₩73,969 | ₩75,148 | +1.15% | 256.9만 |
|---|
| 2026.01.13 | ₩77,480 | ₩77,654 | ₩72,843 | ₩73,969 | -4.53% | 252.4만 |
|---|
| 2026.01.12 | ₩79,008 | ₩79,101 | ₩76,743 | ₩77,333 | -2.12% | 218.2만 |
|---|
| 2026.01.09 | ₩81,098 | ₩81,473 | ₩78,860 | ₩78,994 | -2.59% | 241.2만 |
|---|
| 2026.01.08 | ₩81,741 | ₩82,116 | ₩80,133 | ₩80,870 | -1.07% | 214.8만 |
|---|
| 2026.01.07 | ₩81,071 | ₩82,920 | ₩80,857 | ₩82,157 | +1.34% | 221만 |
|---|
| 2026.01.06 | ₩78,887 | ₩81,018 | ₩78,887 | ₩80,495 | +2.04% | 201.9만 |
|---|
| 2026.01.05 | ₩79,262 | ₩79,865 | ₩78,230 | ₩78,887 | -0.47% | 253.7만 |
|---|
| 2026.01.02 | ₩79,637 | ₩80,160 | ₩78,914 | ₩79,664 | +0.03% | 114.3만 |
|---|
| 2025.12.31 | ₩78,793 | ₩80,026 | ₩78,311 | ₩79,637 | +1.07% | 139.9만 |
|---|
| 2025.12.30 | ₩80,254 | ₩80,495 | ₩78,887 | ₩79,048 | -1.50% | 157.6만 |
|---|
| 2025.12.29 | ₩80,334 | ₩81,178 | ₩79,812 | ₩80,455 | +0.15% | 136.3만 |
|---|
| 2025.12.26 | ₩80,508 | ₩80,629 | ₩79,544 | ₩80,334 | -0.22% | 118.1만 |
|---|
| 2025.12.24 | ₩82,063 | ₩82,063 | ₩80,147 | ₩80,616 | -1.76% | 120.9만 |
|---|
| 2025.12.23 | ₩79,852 | ₩82,800 | ₩79,383 | ₩81,929 | +2.60% | 429.1만 |
|---|
| 2025.12.22 | ₩81,192 | ₩82,371 | ₩78,726 | ₩79,436 | -2.16% | 527.5만 |
|---|
| 2025.12.19 | ₩73,433 | ₩85,614 | ₩72,884 | ₩81,942 | +11.59% | 1852만 |
|---|
| 2025.12.18 | ₩69,105 | ₩70,070 | ₩69,011 | ₩69,614 | +0.74% | 213.7만 |
|---|
| 2025.12.17 | ₩69,748 | ₩70,230 | ₩69,252 | ₩69,413 | -0.48% | 164.9만 |
|---|
| 2025.12.16 | ₩70,137 | ₩70,338 | ₩68,971 | ₩69,373 | -1.09% | 192.2만 |
|---|
| 2025.12.15 | ₩71,731 | ₩71,785 | ₩68,207 | ₩69,842 | -2.63% | 274.7만 |
|---|
| 2025.12.12 | ₩71,088 | ₩71,463 | ₩70,458 | ₩71,436 | +0.49% | 165.1만 |
|---|
| 2025.12.11 | ₩71,825 | ₩72,803 | ₩70,874 | ₩71,008 | -1.14% | 183.1만 |
|---|
| 2025.12.10 | ₩72,026 | ₩72,750 | ₩71,021 | ₩71,959 | -0.09% | 267만 |
|---|
| 2025.12.09 | ₩71,490 | ₩72,388 | ₩71,168 | ₩72,013 | +0.73% | 226.6만 |
|---|
| 2025.12.08 | ₩71,664 | ₩71,678 | ₩70,418 | ₩71,423 | -0.34% | 196만 |
|---|
| 2025.12.05 | ₩71,758 | ₩72,133 | ₩70,860 | ₩71,557 | -0.28% | 216.4만 |
|---|
| 2025.12.04 | ₩72,803 | ₩73,245 | ₩71,879 | ₩72,120 | -0.94% | 188.7만 |
|---|
| 2025.12.03 | ₩71,718 | ₩72,897 | ₩71,061 | ₩72,776 | +1.48% | 223.1만 |
|---|
| 2025.12.02 | ₩73,996 | ₩74,157 | ₩72,200 | ₩72,214 | -2.41% | 210.9만 |
|---|
| 2025.12.01 | ₩74,371 | ₩75,162 | ₩73,634 | ₩73,741 | -0.85% | 233.9만 |
|---|
| 2025.11.28 | ₩74,733 | ₩75,108 | ₩73,741 | ₩74,947 | +0.29% | 120.3만 |
|---|
| 2025.11.26 | ₩75,390 | ₩75,564 | ₩73,044 | ₩74,398 | -1.32% | 357.6만 |
|---|
| 2025.11.25 | ₩74,505 | ₩75,644 | ₩74,170 | ₩75,430 | +1.24% | 254.5만 |
|---|
| 2025.11.24 | ₩72,656 | ₩75,215 | ₩72,267 | ₩74,371 | +2.36% | 1739.2만 |
|---|
| 2025.11.21 | ₩70,646 | ₩73,379 | ₩70,364 | ₩73,286 | +3.74% | 300.3만 |
|---|
| 2025.11.20 | ₩70,512 | ₩71,999 | ₩70,163 | ₩70,324 | -0.27% | 212.8만 |
|---|
| 2025.11.19 | ₩72,200 | ₩72,200 | ₩69,668 | ₩70,431 | -2.45% | 205.8만 |
|---|
| 2025.11.18 | ₩72,790 | ₩73,058 | ₩70,900 | ₩72,575 | -0.29% | 201.4만 |
|---|
| 2025.11.17 | ₩72,535 | ₩74,023 | ₩72,361 | ₩72,977 | +0.61% | 222.3만 |
|---|
| 2025.11.14 | ₩72,602 | ₩74,103 | ₩71,919 | ₩73,339 | +1.02% | 197.6만 |
|---|
| 2025.11.13 | ₩73,701 | ₩74,157 | ₩72,575 | ₩72,656 | -1.42% | 226.5만 |
|---|
| 2025.11.12 | ₩73,621 | ₩74,143 | ₩72,776 | ₩74,130 | +0.69% | 208.3만 |
|---|
| 2025.11.11 | ₩71,021 | ₩73,661 | ₩70,833 | ₩73,607 | +3.64% | 231.2만 |
|---|
| 2025.11.10 | ₩69,614 | ₩70,753 | ₩69,426 | ₩70,579 | +1.39% | 206.9만 |
|---|
| 2025.11.07 | ₩69,547 | ₩69,547 | ₩68,019 | ₩68,957 | -0.85% | 309.7만 |
|---|
| 2025.11.06 | ₩69,721 | ₩70,592 | ₩68,904 | ₩69,467 | -0.37% | 295.8만 |
|---|
| 2025.11.05 | ₩69,909 | ₩71,691 | ₩69,493 | ₩70,753 | +1.21% | 212.1만 |
|---|
| 2025.11.04 | ₩70,431 | ₩70,713 | ₩69,413 | ₩70,378 | -0.08% | 199.1만 |
|---|
| 2025.11.03 | ₩71,061 | ₩72,696 | ₩69,761 | ₩70,820 | -0.34% | 268.6만 |
|---|
| 2025.10.31 | ₩68,783 | ₩71,852 | ₩68,341 | ₩71,785 | +4.36% | 325.1만 |
|---|
| 2025.10.30 | ₩69,493 | ₩70,338 | ₩68,475 | ₩69,560 | +0.10% | 266.7만 |
|---|
| 2025.10.29 | ₩71,637 | ₩73,366 | ₩69,333 | ₩69,493 | -2.99% | 475.4만 |
|---|
| 2025.10.28 | ₩71,557 | ₩76,113 | ₩71,383 | ₩71,678 | +0.17% | 645.3만 |
|---|
| 2025.10.27 | ₩73,674 | ₩74,827 | ₩70,029 | ₩70,579 | -4.20% | 551.2만 |
|---|
| 2025.10.24 | ₩73,018 | ₩73,741 | ₩72,616 | ₩73,004 | -0.02% | 210.1만 |
|---|
| 2025.10.23 | ₩71,678 | ₩73,178 | ₩71,209 | ₩73,098 | +1.98% | 234.4만 |
|---|
| 2025.10.22 | ₩72,106 | ₩72,910 | ₩71,329 | ₩71,517 | -0.82% | 246만 |
|---|
| 2025.10.21 | ₩71,128 | ₩72,334 | ₩70,512 | ₩72,106 | +1.38% | 191.3만 |
|---|
| 2025.10.20 | ₩71,758 | ₩71,758 | ₩69,869 | ₩71,115 | -0.90% | 204.1만 |
|---|
| 2025.10.17 | ₩70,485 | ₩71,678 | ₩70,458 | ₩71,410 | +1.31% | 178.6만 |
|---|
| 2025.10.16 | ₩71,142 | ₩72,307 | ₩70,190 | ₩70,954 | -0.26% | 221.2만 |
|---|
| 2025.10.15 | ₩70,137 | ₩72,039 | ₩69,936 | ₩71,142 | +1.43% | 194.9만 |
|---|
| 2025.10.14 | ₩69,386 | ₩70,766 | ₩69,105 | ₩70,311 | +1.33% | 247만 |
|---|
| 2025.10.13 | ₩70,472 | ₩70,887 | ₩69,480 | ₩70,284 | -0.27% | 225.1만 |
|---|
| 2025.10.10 | ₩72,575 | ₩72,696 | ₩69,400 | ₩70,110 | -3.40% | 296.2만 |
|---|