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 | ₩73,325 | ₩74,903 | ₩72,896 | ₩73,325 | 0.00% | 214.6만 |
| 2026.10.08 | ₩73,525 | ₩73,552 | ₩72,120 | ₩73,445 | -0.11% | 309.9만 |
| 2026.10.07 | ₩74,997 | ₩75,733 | ₩73,271 | ₩73,860 | -1.52% | 207.9만 |
| 2026.10.06 | ₩76,991 | ₩77,446 | ₩74,609 | ₩75,225 | -2.29% | 371.9만 |
| 2026.10.05 | ₩76,415 | ₩77,754 | ₩76,027 | ₩76,991 | +0.75% | 240.8만 |
| 2026.10.02 | ₩78,302 | ₩78,583 | ₩76,469 | ₩76,509 | -2.29% | 219.2만 |
| 2026.10.01 | ₩80,028 | ₩80,496 | ₩78,128 | ₩78,195 | -2.29% | 208.2만 |
| 2026.09.30 | ₩80,149 | ₩81,232 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,282 |
| +0.17% |
| 179.8만 |
| 2026.09.29 | ₩79,265 | ₩80,403 | ₩78,891 | ₩80,108 | +1.06% | 180.8만 |
|---|
| 2026.09.28 | ₩80,108 | ₩80,376 | ₩78,596 | ₩79,560 | -0.68% | 235.8만 |
|---|
| 2026.09.25 | ₩82,289 | ₩82,289 | ₩80,510 | ₩80,630 | -2.02% | 179.1만 |
|---|
| 2026.09.24 | ₩83,239 | ₩83,400 | ₩81,794 | ₩82,089 | -1.38% | 165.9만 |
|---|
| 2026.09.23 | ₩85,206 | ₩85,635 | ₩82,397 | ₩83,239 | -2.31% | 210.5만 |
|---|
| 2026.09.22 | ₩86,089 | ₩86,692 | ₩84,765 | ₩84,792 | -1.51% | 196.3만 |
|---|
| 2026.09.21 | ₩86,103 | ₩86,919 | ₩85,073 | ₩85,715 | -0.45% | 187.7만 |
|---|
| 2026.09.18 | ₩87,307 | ₩87,361 | ₩85,420 | ₩85,554 | -2.01% | 445.6만 |
|---|
| 2026.09.17 | ₩87,428 | ₩88,592 | ₩86,932 | ₩87,080 | -0.40% | 138.1만 |
|---|
| 2026.09.16 | ₩86,277 | ₩87,869 | ₩86,089 | ₩86,611 | +0.39% | 225.3만 |
|---|
| 2026.09.15 | ₩88,016 | ₩88,016 | ₩85,434 | ₩86,237 | -2.02% | 185.4만 |
|---|
| 2026.09.14 | ₩88,672 | ₩89,488 | ₩87,936 | ₩88,859 | +0.21% | 133.6만 |
|---|
| 2026.09.11 | ₩88,257 | ₩88,378 | ₩87,361 | ₩87,882 | -0.42% | 160.5만 |
|---|
| 2026.09.10 | ₩86,183 | ₩87,762 | ₩85,059 | ₩87,655 | +1.71% | 220.3만 |
|---|
| 2026.09.09 | ₩85,407 | ₩87,414 | ₩85,153 | ₩86,183 | +0.91% | 195만 |
|---|
| 2026.09.08 | ₩87,294 | ₩88,659 | ₩85,648 | ₩86,478 | -0.94% | 145.8만 |
|---|
| 2026.09.04 | ₩88,030 | ₩89,167 | ₩87,668 | ₩89,020 | +1.12% | 229.9만 |
|---|
| 2026.09.03 | ₩90,050 | ₩90,585 | ₩88,739 | ₩88,886 | -1.29% | 147.8만 |
|---|
| 2026.09.02 | ₩86,973 | ₩89,916 | ₩86,959 | ₩89,609 | +3.03% | 252.1만 |
|---|
| 2026.09.01 | ₩87,695 | ₩88,337 | ₩86,290 | ₩86,759 | -1.07% | 178.2만 |
|---|
| 2026.08.31 | ₩88,244 | ₩88,712 | ₩86,076 | ₩87,280 | -1.09% | 229.9만 |
|---|
| 2026.08.28 | ₩86,959 | ₩87,080 | ₩85,728 | ₩86,531 | -0.49% | 109.8만 |
|---|
| 2026.08.27 | ₩87,347 | ₩88,204 | ₩86,745 | ₩87,361 | +0.02% | 124.6만 |
|---|
| 2026.08.26 | ₩87,802 | ₩89,020 | ₩87,414 | ₩87,789 | -0.02% | 188.4만 |
|---|
| 2026.08.25 | ₩87,013 | ₩88,792 | ₩86,999 | ₩88,471 | +1.68% | 135.8만 |
|---|
| 2026.08.24 | ₩89,073 | ₩89,890 | ₩86,585 | ₩87,066 | -2.25% | 226.4만 |
|---|
| 2026.08.21 | ₩90,385 | ₩91,442 | ₩89,006 | ₩89,247 | -1.26% | 159.4만 |
|---|
| 2026.08.20 | ₩91,134 | ₩91,990 | ₩90,411 | ₩90,559 | -0.63% | 127.6만 |
|---|
| 2026.08.19 | ₩91,214 | ₩93,154 | ₩90,652 | ₩92,766 | +1.70% | 197.8만 |
|---|
| 2026.08.18 | ₩89,930 | ₩91,348 | ₩89,435 | ₩89,635 | -0.33% | 194.2만 |
|---|
| 2026.08.17 | ₩89,649 | ₩90,492 | ₩88,592 | ₩89,167 | -0.54% | 223.8만 |
|---|
| 2026.08.14 | ₩91,696 | ₩91,696 | ₩89,809 | ₩90,130 | -1.71% | 141.4만 |
|---|
| 2026.08.13 | ₩94,131 | ₩94,131 | ₩91,468 | ₩91,696 | -2.59% | 231.7만 |
|---|
| 2026.08.12 | ₩91,937 | ₩94,974 | ₩91,375 | ₩93,984 | +2.23% | 284.1만 |
|---|
| 2026.08.11 | ₩92,994 | ₩94,492 | ₩91,937 | ₩93,061 | +0.07% | 396.6만 |
|---|
| 2026.08.10 | ₩85,942 | ₩92,686 | ₩84,792 | ₩92,164 | +7.24% | 503.7만 |
|---|
| 2026.08.07 | ₩86,745 | ₩86,866 | ₩83,226 | ₩85,380 | -1.57% | 436.5만 |
|---|
| 2026.08.06 | ₩80,898 | ₩82,517 | ₩78,797 | ₩82,236 | +1.65% | 345.3만 |
|---|
| 2026.08.05 | ₩82,236 | ₩82,263 | ₩79,988 | ₩80,162 | -2.52% | 168.6만 |
|---|
| 2026.08.04 | ₩80,135 | ₩81,393 | ₩79,386 | ₩81,246 | +1.39% | 123.9만 |
|---|
| 2026.08.03 | ₩80,858 | ₩81,206 | ₩79,948 | ₩80,282 | -0.71% | 184.7만 |
|---|
| 2026.07.31 | ₩80,791 | ₩81,353 | ₩78,837 | ₩80,309 | -0.60% | 237.7만 |
|---|
| 2026.07.30 | ₩81,085 | ₩81,406 | ₩79,908 | ₩81,058 | -0.03% | 122.4만 |
|---|
| 2026.07.29 | ₩83,052 | ₩83,360 | ₩81,875 | ₩82,116 | -1.13% | 180.5만 |
|---|
| 2026.07.28 | ₩81,620 | ₩84,363 | ₩81,527 | ₩83,052 | +1.75% | 194.2만 |
|---|
| 2026.07.27 | ₩80,135 | ₩81,607 | ₩79,373 | ₩80,644 | +0.63% | 162.7만 |
|---|
| 2026.07.24 | ₩79,265 | ₩79,413 | ₩78,423 | ₩79,386 | +0.15% | 193.8만 |
|---|
| 2026.07.23 | ₩77,593 | ₩79,038 | ₩76,830 | ₩78,770 | +1.52% | 250.4만 |
|---|
| 2026.07.22 | ₩79,613 | ₩80,256 | ₩78,008 | ₩78,142 | -1.85% | 142.8만 |
|---|
| 2026.07.21 | ₩78,891 | ₩79,894 | ₩77,954 | ₩79,225 | +0.42% | 162.2만 |
|---|
| 2026.07.20 | ₩79,734 | ₩80,202 | ₩78,944 | ₩79,092 | -0.81% | 117.8만 |
|---|
| 2026.07.17 | ₩79,734 | ₩81,139 | ₩79,480 | ₩79,734 | 0.00% | 160.6만 |
|---|
| 2026.07.16 | ₩78,877 | ₩80,590 | ₩78,396 | ₩80,282 | +1.78% | 130.2만 |
|---|
| 2026.07.15 | ₩78,704 | ₩79,306 | ₩77,861 | ₩78,877 | +0.22% | 90.8만 |
|---|
| 2026.07.14 | ₩78,208 | ₩79,145 | ₩77,299 | ₩78,463 | +0.33% | 139.4만 |
|---|
| 2026.07.13 | ₩79,105 | ₩79,265 | ₩77,633 | ₩79,212 | +0.14% | 158.7만 |
|---|
| 2026.07.10 | ₩80,483 | ₩80,657 | ₩78,195 | ₩79,105 | -1.71% | 155.7만 |
|---|
| 2026.07.09 | ₩79,145 | ₩80,965 | ₩78,208 | ₩80,242 | +1.39% | 94.7만 |
|---|
| 2026.07.08 | ₩80,122 | ₩81,179 | ₩79,787 | ₩79,948 | -0.22% | 154.6만 |
|---|
| 2026.07.07 | ₩79,801 | ₩81,005 | ₩78,449 | ₩80,751 | +1.19% | 159.9만 |
|---|
| 2026.07.06 | ₩78,570 | ₩78,730 | ₩77,004 | ₩78,663 | +0.12% | 178.9만 |
|---|
| 2026.07.02 | ₩78,302 | ₩79,520 | ₩77,740 | ₩78,931 | +0.80% | 148.2만 |
|---|
| 2026.07.01 | ₩76,897 | ₩78,369 | ₩76,603 | ₩77,365 | +0.61% | 149.1만 |
|---|
| 2026.06.30 | ₩77,499 | ₩77,499 | ₩75,506 | ₩76,563 | -1.21% | 170.7만 |
|---|
| 2026.06.29 | ₩79,493 | ₩79,520 | ₩76,054 | ₩77,165 | -2.93% | 179.7만 |
|---|
| 2026.06.26 | ₩76,737 | ₩79,975 | ₩76,737 | ₩78,944 | +2.88% | 371만 |
|---|
| 2026.06.25 | ₩76,884 | ₩77,539 | ₩75,465 | ₩76,737 | -0.19% | 266.1만 |
|---|
| 2026.06.24 | ₩76,041 | ₩77,325 | ₩75,639 | ₩76,710 | +0.88% | 160.1만 |
|---|
| 2026.06.23 | ₩74,663 | ₩76,268 | ₩74,582 | ₩75,599 | +1.25% | 202.7만 |
|---|
| 2026.06.22 | ₩74,275 | ₩75,345 | ₩73,539 | ₩74,796 | +0.70% | 301.5만 |
|---|
| 2026.06.18 | ₩73,646 | ₩74,422 | ₩72,602 | ₩73,177 | -0.64% | 348.1만 |
|---|
| 2026.06.17 | ₩73,739 | ₩75,011 | ₩72,910 | ₩73,619 | -0.16% | 173.9만 |
|---|
| 2026.06.16 | ₩74,462 | ₩74,703 | ₩73,070 | ₩73,753 | -0.95% | 152.4만 |
|---|
| 2026.06.15 | ₩75,037 | ₩75,399 | ₩73,579 | ₩74,462 | -0.77% | 145.8만 |
|---|
| 2026.06.12 | ₩74,315 | ₩75,278 | ₩74,234 | ₩74,863 | +0.74% | 108.1만 |
|---|
| 2026.06.11 | ₩75,158 | ₩75,720 | ₩73,927 | ₩74,315 | -1.12% | 160.4만 |
|---|
| 2026.06.10 | ₩77,299 | ₩77,954 | ₩74,917 | ₩75,158 | -2.77% | 205.6만 |
|---|
| 2026.06.09 | ₩76,817 | ₩77,754 | ₩76,068 | ₩77,486 | +0.87% | 276.7만 |
|---|
| 2026.06.08 | ₩76,121 | ₩76,121 | ₩74,944 | ₩75,666 | -0.60% | 206.3만 |
|---|
| 2026.06.05 | ₩75,051 | ₩77,218 | ₩75,051 | ₩75,961 | +1.21% | 223.3만 |
|---|
| 2026.06.04 | ₩74,275 | ₩76,335 | ₩73,739 | ₩75,559 | +1.73% | 207.7만 |
|---|
| 2026.06.03 | ₩71,344 | ₩73,592 | ₩70,929 | ₩73,137 | +2.51% | 226.8만 |
|---|
| 2026.06.02 | ₩72,375 | ₩73,659 | ₩71,291 | ₩71,344 | -1.42% | 270.8만 |
|---|
| 2026.06.01 | ₩75,666 | ₩76,817 | ₩73,458 | ₩73,632 | -2.69% | 281.8만 |
|---|
| 2026.05.29 | ₩71,585 | ₩76,951 | ₩71,585 | ₩76,656 | +7.08% | 546.6만 |
|---|
| 2026.05.28 | ₩70,113 | ₩70,916 | ₩69,846 | ₩70,568 | +0.65% | 180.9만 |
|---|
| 2026.05.27 | ₩70,622 | ₩71,331 | ₩69,846 | ₩70,087 | -0.76% | 234.5만 |
|---|
| 2026.05.26 | ₩72,522 | ₩72,896 | ₩70,595 | ₩70,756 | -2.44% | 180.4만 |
|---|
| 2026.05.22 | ₩72,308 | ₩73,659 | ₩71,665 | ₩72,375 | +0.09% | 243.8만 |
|---|
| 2026.05.21 | ₩69,872 | ₩72,856 | ₩69,752 | ₩72,388 | +3.60% | 457.2만 |
|---|
| 2026.05.20 | ₩66,648 | ₩67,504 | ₩66,113 | ₩67,170 | +0.78% | 219만 |
|---|
| 2026.05.19 | ₩67,237 | ₩68,173 | ₩66,206 | ₩66,648 | -0.88% | 259.9만 |
|---|
| 2026.05.18 | ₩69,056 | ₩69,913 | ₩65,912 | ₩66,460 | -3.76% | 348.6만 |
|---|
| 2026.05.15 | ₩71,465 | ₩71,465 | ₩69,150 | ₩69,324 | -3.00% | 207.6만 |
|---|
| 2026.05.14 | ₩71,960 | ₩72,375 | ₩70,434 | ₩71,237 | -1.00% | 115.9만 |
|---|
| 2026.05.13 | ₩70,247 | ₩71,853 | ₩69,685 | ₩71,652 | +2.00% | 204만 |
|---|
| 2026.05.12 | ₩70,822 | ₩71,117 | ₩70,060 | ₩70,756 | -0.09% | 120.5만 |
|---|
| 2026.05.11 | ₩71,532 | ₩72,923 | ₩70,220 | ₩70,354 | -1.65% | 246.6만 |
|---|
| 2026.05.08 | ₩72,455 | ₩72,990 | ₩71,625 | ₩72,334 | -0.17% | 197.2만 |
|---|
| 2026.05.07 | ₩73,405 | ₩74,007 | ₩71,719 | ₩72,415 | -1.35% | 211.2만 |
|---|
| 2026.05.06 | ₩71,719 | ₩73,512 | ₩70,729 | ₩73,057 | +1.87% | 236만 |
|---|
| 2026.05.05 | ₩74,355 | ₩76,857 | ₩70,448 | ₩71,237 | -4.19% | 382.3만 |
|---|
| 2026.05.04 | ₩71,799 | ₩74,301 | ₩71,518 | ₩74,208 | +3.35% | 282.8만 |
|---|
| 2026.05.01 | ₩72,134 | ₩72,642 | ₩71,665 | ₩72,334 | +0.28% | 133.6만 |
|---|
| 2026.04.30 | ₩72,268 | ₩73,432 | ₩71,933 | ₩72,134 | -0.19% | 159.5만 |
|---|
| 2026.04.29 | ₩70,983 | ₩72,656 | ₩70,194 | ₩72,535 | +2.19% | 165.5만 |
|---|
| 2026.04.28 | ₩72,923 | ₩73,191 | ₩71,117 | ₩71,318 | -2.20% | 120.4만 |
|---|
| 2026.04.27 | ₩71,839 | ₩73,044 | ₩71,251 | ₩72,000 | +0.22% | 147만 |
|---|
| 2026.04.24 | ₩72,080 | ₩72,682 | ₩70,756 | ₩71,157 | -1.28% | 112.3만 |
|---|
| 2026.04.23 | ₩72,067 | ₩72,602 | ₩71,398 | ₩72,227 | +0.22% | 149.5만 |
|---|
| 2026.04.22 | ₩73,458 | ₩73,458 | ₩71,866 | ₩72,455 | -1.37% | 128.4만 |
|---|
| 2026.04.21 | ₩73,218 | ₩73,780 | ₩72,254 | ₩73,084 | -0.18% | 150.2만 |
|---|
| 2026.04.20 | ₩72,963 | ₩74,355 | ₩72,669 | ₩73,432 | +0.64% | 159.9만 |
|---|
| 2026.04.17 | ₩72,937 | ₩73,552 | ₩72,361 | ₩73,111 | +0.24% | 207.1만 |
|---|
| 2026.04.16 | ₩74,087 | ₩74,422 | ₩71,973 | ₩72,388 | -2.29% | 145.9만 |
|---|
| 2026.04.15 | ₩74,930 | ₩74,997 | ₩73,579 | ₩73,953 | -1.30% | 115.3만 |
|---|
| 2026.04.14 | ₩73,258 | ₩74,502 | ₩73,218 | ₩74,221 | +1.32% | 159.7만 |
|---|
| 2026.04.13 | ₩72,830 | ₩73,913 | ₩72,107 | ₩73,432 | +0.83% | 144.2만 |
|---|
| 2026.04.10 | ₩75,251 | ₩75,251 | ₩72,468 | ₩72,963 | -3.04% | 154.1만 |
|---|
| 2026.04.09 | ₩75,693 | ₩76,389 | ₩74,676 | ₩75,332 | -0.48% | 104.9만 |
|---|
| 2026.04.08 | ₩76,576 | ₩77,285 | ₩74,930 | ₩76,536 | -0.05% | 156.1만 |
|---|
| 2026.04.07 | ₩75,118 | ₩75,479 | ₩74,074 | ₩75,225 | +0.14% | 125.7만 |
|---|
| 2026.04.06 | ₩74,261 | ₩75,666 | ₩74,181 | ₩75,211 | +1.28% | 186만 |
|---|
| 2026.04.02 | ₩75,492 | ₩75,666 | ₩72,977 | ₩74,261 | -1.63% | 231.6만 |
|---|
| 2026.04.01 | ₩75,894 | ₩76,937 | ₩75,305 | ₩76,589 | +0.92% | 223.3만 |
|---|
| 2026.03.31 | ₩73,472 | ₩75,720 | ₩73,472 | ₩75,586 | +2.88% | 252.7만 |
|---|
| 2026.03.30 | ₩72,816 | ₩73,592 | ₩72,174 | ₩73,311 | +0.68% | 99.9만 |
|---|
| 2026.03.27 | ₩74,328 | ₩74,395 | ₩72,388 | ₩72,441 | -2.54% | 134.6만 |
|---|
| 2026.03.26 | ₩74,074 | ₩75,011 | ₩73,860 | ₩74,328 | +0.34% | 94만 |
|---|
| 2026.03.25 | ₩73,070 | ₩74,569 | ₩73,070 | ₩74,382 | +1.79% | 194.7만 |
|---|
| 2026.03.24 | ₩72,736 | ₩72,749 | ₩71,398 | ₩72,375 | -0.50% | 169.7만 |
|---|
| 2026.03.23 | ₩73,418 | ₩74,047 | ₩72,816 | ₩73,298 | -0.16% | 186.8만 |
|---|
| 2026.03.20 | ₩73,405 | ₩74,542 | ₩71,933 | ₩72,428 | -1.33% | 435.3만 |
|---|
| 2026.03.19 | ₩74,194 | ₩74,783 | ₩73,298 | ₩73,632 | -0.76% | 189만 |
|---|
| 2026.03.18 | ₩74,395 | ₩75,305 | ₩73,351 | ₩74,168 | -0.31% | 243.6만 |
|---|
| 2026.03.17 | ₩77,192 | ₩78,115 | ₩74,502 | ₩74,997 | -2.84% | 302.6만 |
|---|
| 2026.03.16 | ₩75,880 | ₩78,690 | ₩74,743 | ₩76,844 | +1.27% | 247.1만 |
|---|
| 2026.03.13 | ₩79,199 | ₩81,232 | ₩77,914 | ₩78,289 | -1.15% | 118.7만 |
|---|
| 2026.03.12 | ₩80,256 | ₩81,594 | ₩78,971 | ₩79,038 | -1.52% | 194.1만 |
|---|
| 2026.03.11 | ₩80,523 | ₩81,968 | ₩79,279 | ₩80,711 | +0.23% | 252.3만 |
|---|
| 2026.03.10 | ₩81,420 | ₩82,918 | ₩81,085 | ₩81,473 | +0.07% | 123.5만 |
|---|
| 2026.03.09 | ₩81,500 | ₩82,798 | ₩80,055 | ₩81,460 | -0.05% | 130.1만 |
|---|
| 2026.03.06 | ₩80,590 | ₩82,316 | ₩79,158 | ₩81,781 | +1.48% | 263.1만 |
|---|
| 2026.03.05 | ₩80,858 | ₩81,888 | ₩79,908 | ₩81,045 | +0.23% | 224.6만 |
|---|
| 2026.03.04 | ₩78,944 | ₩81,875 | ₩78,275 | ₩80,858 | +2.42% | 204.3만 |
|---|
| 2026.03.03 | ₩80,256 | ₩80,711 | ₩78,275 | ₩78,315 | -2.42% | 178.9만 |
|---|
| 2026.03.02 | ₩81,232 | ₩81,808 | ₩79,279 | ₩79,935 | -1.60% | 195.3만 |
|---|
| 2026.02.27 | ₩81,473 | ₩84,591 | ₩81,072 | ₩82,597 | +1.38% | 218만 |
|---|
| 2026.02.26 | ₩82,102 | ₩82,209 | ₩79,694 | ₩81,768 | -0.41% | 178.4만 |
|---|
| 2026.02.25 | ₩83,146 | ₩83,668 | ₩81,861 | ₩82,209 | -1.13% | 188.2만 |
|---|
| 2026.02.24 | ₩80,684 | ₩88,685 | ₩79,787 | ₩83,788 | +3.85% | 345.4만 |
|---|
| 2026.02.23 | ₩85,742 | ₩88,244 | ₩83,801 | ₩84,189 | -1.81% | 474.1만 |
|---|
| 2026.02.20 | ₩84,417 | ₩85,969 | ₩83,694 | ₩85,742 | +1.57% | 363.4만 |
|---|
| 2026.02.19 | ₩82,463 | ₩85,300 | ₩81,018 | ₩84,858 | +2.90% | 298.9만 |
|---|
| 2026.02.18 | ₩80,389 | ₩82,932 | ₩79,747 | ₩82,731 | +2.91% | 186.4만 |
|---|
| 2026.02.17 | ₩80,349 | ₩81,554 | ₩79,453 | ₩80,215 | -0.17% | 137.5만 |
|---|
| 2026.02.13 | ₩80,202 | ₩81,607 | ₩79,546 | ₩80,108 | -0.12% | 194.1만 |
|---|
| 2026.02.12 | ₩78,128 | ₩82,263 | ₩77,392 | ₩80,202 | +2.65% | 441.6만 |
|---|
| 2026.02.11 | ₩79,520 | ₩81,339 | ₩78,436 | ₩80,697 | +1.48% | 264.7만 |
|---|
| 2026.02.10 | ₩77,606 | ₩81,286 | ₩77,473 | ₩79,827 | +2.86% | 333만 |
|---|
| 2026.02.09 | ₩77,780 | ₩77,807 | ₩76,696 | ₩77,352 | -0.55% | 131.5만 |
|---|
| 2026.02.06 | ₩76,616 | ₩78,182 | ₩76,616 | ₩77,780 | +1.52% | 164.4만 |
|---|
| 2026.02.05 | ₩77,192 | ₩77,994 | ₩76,094 | ₩76,469 | -0.94% | 125.7만 |
|---|
| 2026.02.04 | ₩77,392 | ₩77,954 | ₩76,308 | ₩77,098 | -0.38% | 225.7만 |
|---|
| 2026.02.03 | ₩76,469 | ₩78,623 | ₩76,402 | ₩77,084 | +0.80% | 165.5만 |
|---|
| 2026.02.02 | ₩75,465 | ₩78,275 | ₩75,278 | ₩77,539 | +2.75% | 186.3만 |
|---|
| 2026.01.30 | ₩75,412 | ₩76,242 | ₩73,967 | ₩75,653 | +0.32% | 187.9만 |
|---|
| 2026.01.29 | ₩75,292 | ₩76,322 | ₩74,663 | ₩76,255 | +1.28% | 239.2만 |
|---|
| 2026.01.28 | ₩75,907 | ₩76,710 | ₩74,944 | ₩75,840 | -0.09% | 169.6만 |
|---|
| 2026.01.27 | ₩75,733 | ₩76,469 | ₩75,144 | ₩76,068 | +0.44% | 129.9만 |
|---|
| 2026.01.26 | ₩74,689 | ₩76,683 | ₩74,261 | ₩75,974 | +1.72% | 155만 |
|---|
| 2026.01.23 | ₩76,456 | ₩76,523 | ₩75,064 | ₩75,211 | -1.63% | 210.7만 |
|---|
| 2026.01.22 | ₩75,920 | ₩78,048 | ₩75,412 | ₩76,509 | +0.78% | 205.1만 |
|---|
| 2026.01.21 | ₩75,345 | ₩76,589 | ₩74,970 | ₩75,961 | +0.82% | 206.7만 |
|---|
| 2026.01.20 | ₩73,231 | ₩75,492 | ₩72,348 | ₩75,345 | +2.89% | 334.4만 |
|---|
| 2026.01.16 | ₩73,592 | ₩73,900 | ₩73,030 | ₩73,044 | -0.75% | 207.6만 |
|---|
| 2026.01.15 | ₩75,238 | ₩75,399 | ₩73,338 | ₩73,686 | -2.06% | 173.1만 |
|---|
| 2026.01.14 | ₩74,181 | ₩75,425 | ₩73,860 | ₩75,037 | +1.15% | 256.9만 |
|---|
| 2026.01.13 | ₩77,365 | ₩77,539 | ₩72,736 | ₩73,860 | -4.53% | 252.4만 |
|---|
| 2026.01.12 | ₩78,891 | ₩78,984 | ₩76,630 | ₩77,218 | -2.12% | 218.2만 |
|---|
| 2026.01.09 | ₩80,978 | ₩81,353 | ₩78,744 | ₩78,877 | -2.59% | 241.2만 |
|---|
| 2026.01.08 | ₩81,620 | ₩81,995 | ₩80,015 | ₩80,751 | -1.07% | 214.8만 |
|---|
| 2026.01.07 | ₩80,951 | ₩82,798 | ₩80,737 | ₩82,035 | +1.34% | 221만 |
|---|
| 2026.01.06 | ₩78,770 | ₩80,898 | ₩78,770 | ₩80,376 | +2.04% | 201.9만 |
|---|
| 2026.01.05 | ₩79,145 | ₩79,747 | ₩78,115 | ₩78,770 | -0.47% | 253.7만 |
|---|
| 2026.01.02 | ₩79,520 | ₩80,042 | ₩78,797 | ₩79,546 | +0.03% | 114.3만 |
|---|
| 2025.12.31 | ₩78,677 | ₩79,908 | ₩78,195 | ₩79,520 | +1.07% | 139.9만 |
|---|
| 2025.12.30 | ₩80,135 | ₩80,376 | ₩78,770 | ₩78,931 | -1.50% | 157.6만 |
|---|
| 2025.12.29 | ₩80,215 | ₩81,058 | ₩79,694 | ₩80,336 | +0.15% | 136.3만 |
|---|
| 2025.12.26 | ₩80,389 | ₩80,510 | ₩79,426 | ₩80,215 | -0.22% | 118.1만 |
|---|
| 2025.12.24 | ₩81,942 | ₩81,942 | ₩80,028 | ₩80,496 | -1.76% | 120.9만 |
|---|
| 2025.12.23 | ₩79,734 | ₩82,677 | ₩79,265 | ₩81,808 | +2.60% | 429.1만 |
|---|
| 2025.12.22 | ₩81,072 | ₩82,249 | ₩78,610 | ₩79,319 | -2.16% | 527.5만 |
|---|
| 2025.12.19 | ₩73,325 | ₩85,487 | ₩72,776 | ₩81,821 | +11.59% | 1852만 |
|---|
| 2025.12.18 | ₩69,003 | ₩69,966 | ₩68,909 | ₩69,511 | +0.74% | 213.7만 |
|---|
| 2025.12.17 | ₩69,645 | ₩70,127 | ₩69,150 | ₩69,310 | -0.48% | 164.9만 |
|---|
| 2025.12.16 | ₩70,033 | ₩70,234 | ₩68,869 | ₩69,270 | -1.09% | 192.2만 |
|---|
| 2025.12.15 | ₩71,625 | ₩71,679 | ₩68,106 | ₩69,739 | -2.63% | 274.7만 |
|---|
| 2025.12.12 | ₩70,983 | ₩71,358 | ₩70,354 | ₩71,331 | +0.49% | 165.1만 |
|---|
| 2025.12.11 | ₩71,719 | ₩72,696 | ₩70,769 | ₩70,903 | -1.14% | 183.1만 |
|---|
| 2025.12.10 | ₩71,920 | ₩72,642 | ₩70,916 | ₩71,853 | -0.09% | 267만 |
|---|
| 2025.12.09 | ₩71,384 | ₩72,281 | ₩71,063 | ₩71,906 | +0.73% | 226.6만 |
|---|
| 2025.12.08 | ₩71,558 | ₩71,572 | ₩70,314 | ₩71,318 | -0.34% | 196만 |
|---|
| 2025.12.05 | ₩71,652 | ₩72,027 | ₩70,756 | ₩71,451 | -0.28% | 216.4만 |
|---|
| 2025.12.04 | ₩72,696 | ₩73,137 | ₩71,772 | ₩72,013 | -0.94% | 188.7만 |
|---|
| 2025.12.03 | ₩71,612 | ₩72,789 | ₩70,956 | ₩72,669 | +1.48% | 223.1만 |
|---|
| 2025.12.02 | ₩73,887 | ₩74,047 | ₩72,094 | ₩72,107 | -2.41% | 210.9만 |
|---|
| 2025.12.01 | ₩74,261 | ₩75,051 | ₩73,525 | ₩73,632 | -0.85% | 233.9만 |
|---|
| 2025.11.28 | ₩74,622 | ₩74,997 | ₩73,632 | ₩74,837 | +0.29% | 120.3만 |
|---|
| 2025.11.26 | ₩75,278 | ₩75,452 | ₩72,937 | ₩74,288 | -1.32% | 357.6만 |
|---|
| 2025.11.25 | ₩74,395 | ₩75,532 | ₩74,061 | ₩75,318 | +1.24% | 254.5만 |
|---|
| 2025.11.24 | ₩72,549 | ₩75,104 | ₩72,160 | ₩74,261 | +2.36% | 1739.2만 |
|---|
| 2025.11.21 | ₩70,541 | ₩73,271 | ₩70,260 | ₩73,177 | +3.74% | 300.3만 |
|---|
| 2025.11.20 | ₩70,408 | ₩71,893 | ₩70,060 | ₩70,220 | -0.27% | 212.8만 |
|---|
| 2025.11.19 | ₩72,094 | ₩72,094 | ₩69,565 | ₩70,327 | -2.45% | 205.8만 |
|---|
| 2025.11.18 | ₩72,682 | ₩72,950 | ₩70,796 | ₩72,468 | -0.29% | 201.4만 |
|---|
| 2025.11.17 | ₩72,428 | ₩73,913 | ₩72,254 | ₩72,870 | +0.61% | 222.3만 |
|---|
| 2025.11.14 | ₩72,495 | ₩73,994 | ₩71,813 | ₩73,231 | +1.02% | 197.6만 |
|---|
| 2025.11.13 | ₩73,592 | ₩74,047 | ₩72,468 | ₩72,549 | -1.42% | 226.5만 |
|---|
| 2025.11.12 | ₩73,512 | ₩74,034 | ₩72,669 | ₩74,020 | +0.69% | 208.3만 |
|---|
| 2025.11.11 | ₩70,916 | ₩73,552 | ₩70,729 | ₩73,499 | +3.64% | 231.2만 |
|---|
| 2025.11.10 | ₩69,511 | ₩70,649 | ₩69,324 | ₩70,475 | +1.39% | 206.9만 |
|---|
| 2025.11.07 | ₩69,444 | ₩69,444 | ₩67,919 | ₩68,856 | -0.85% | 309.7만 |
|---|
| 2025.11.06 | ₩69,618 | ₩70,488 | ₩68,802 | ₩69,364 | -0.37% | 295.8만 |
|---|
| 2025.11.05 | ₩69,806 | ₩71,585 | ₩69,391 | ₩70,649 | +1.21% | 212.1만 |
|---|
| 2025.11.04 | ₩70,327 | ₩70,608 | ₩69,310 | ₩70,274 | -0.08% | 199.1만 |
|---|
| 2025.11.03 | ₩70,956 | ₩72,589 | ₩69,658 | ₩70,715 | -0.34% | 268.6만 |
|---|
| 2025.10.31 | ₩68,682 | ₩71,746 | ₩68,240 | ₩71,679 | +4.36% | 325.1만 |
|---|
| 2025.10.30 | ₩69,391 | ₩70,234 | ₩68,374 | ₩69,458 | +0.10% | 266.7만 |
|---|
| 2025.10.29 | ₩71,532 | ₩73,258 | ₩69,230 | ₩69,391 | -2.99% | 475.4만 |
|---|
| 2025.10.28 | ₩71,451 | ₩76,001 | ₩71,277 | ₩71,572 | +0.17% | 645.3만 |
|---|
| 2025.10.27 | ₩73,565 | ₩74,716 | ₩69,926 | ₩70,475 | -4.20% | 551.2만 |
|---|
| 2025.10.24 | ₩72,910 | ₩73,632 | ₩72,508 | ₩72,896 | -0.02% | 210.1만 |
|---|
| 2025.10.23 | ₩71,572 | ₩73,070 | ₩71,103 | ₩72,990 | +1.98% | 234.4만 |
|---|
| 2025.10.22 | ₩72,000 | ₩72,803 | ₩71,224 | ₩71,411 | -0.82% | 246만 |
|---|
| 2025.10.21 | ₩71,023 | ₩72,227 | ₩70,408 | ₩72,000 | +1.38% | 191.3만 |
|---|
| 2025.10.20 | ₩71,652 | ₩71,652 | ₩69,765 | ₩71,010 | -0.90% | 204.1만 |
|---|
| 2025.10.17 | ₩70,381 | ₩71,572 | ₩70,354 | ₩71,304 | +1.31% | 178.6만 |
|---|
| 2025.10.16 | ₩71,037 | ₩72,201 | ₩70,087 | ₩70,849 | -0.26% | 221.2만 |
|---|
| 2025.10.15 | ₩70,033 | ₩71,933 | ₩69,832 | ₩71,037 | +1.43% | 194.9만 |
|---|
| 2025.10.14 | ₩69,284 | ₩70,662 | ₩69,003 | ₩70,207 | +1.33% | 247만 |
|---|
| 2025.10.13 | ₩70,368 | ₩70,782 | ₩69,377 | ₩70,180 | -0.27% | 225.1만 |
|---|
| 2025.10.10 | ₩72,468 | ₩72,589 | ₩69,297 | ₩70,006 | -3.40% | 296.2만 |
|---|
| 2025.10.09 | ₩74,114 | ₩74,114 | ₩71,906 | ₩72,053 | -2.78% | 336.1만 |
|---|
| 2025.10.08 | ₩73,017 | ₩73,860 | ₩72,495 | ₩73,177 | +0.22% | 131.3만 |
|---|
| 2025.10.07 | ₩74,823 | ₩75,278 | ₩73,030 | ₩73,191 | -2.18% | 158.2만 |
|---|
| 2025.10.06 | ₩75,011 | ₩75,011 | ₩73,980 | ₩74,408 | -0.80% | 183.4만 |
|---|
| 2025.10.03 | ₩74,261 | ₩74,930 | ₩73,606 | ₩74,168 | -0.13% | 236.1만 |
|---|
| 2025.10.02 | ₩73,472 | ₩74,917 | ₩73,030 | ₩74,355 | +1.20% | 214.1만 |
|---|
| 2025.10.01 | ₩72,642 | ₩74,596 | ₩72,602 | ₩73,405 | +1.05% | 294.9만 |
|---|