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 | ₩73,146 | ₩74,721 | ₩72,719 | ₩73,146 | 0.00% | 214.6만 |
| 2026.10.08 | ₩73,346 | ₩73,373 | ₩71,945 | ₩73,266 | -0.11% | 309.9만 |
| 2026.10.07 | ₩74,814 | ₩75,549 | ₩73,093 | ₩73,680 | -1.52% | 207.9만 |
| 2026.10.06 | ₩76,803 | ₩77,257 | ₩74,427 | ₩75,041 | -2.29% | 371.9만 |
| 2026.10.05 | ₩76,229 | ₩77,564 | ₩75,842 | ₩76,803 | +0.75% | 240.8만 |
| 2026.10.02 | ₩78,111 | ₩78,392 | ₩76,283 | ₩76,323 | -2.29% | 219.2만 |
| 2026.10.01 | ₩79,833 | ₩80,300 | ₩77,938 | ₩78,005 | -2.29% | 208.2만 |
| 2026.09.30 | ₩79,953 | ₩81,034 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,087 |
| +0.17% |
| 179.8만 |
| 2026.09.29 | ₩79,072 | ₩80,207 | ₩78,699 | ₩79,913 | +1.06% | 180.8만 |
|---|
| 2026.09.28 | ₩79,913 | ₩80,180 | ₩78,405 | ₩79,366 | -0.68% | 235.8만 |
|---|
| 2026.09.25 | ₩82,089 | ₩82,089 | ₩80,314 | ₩80,434 | -2.02% | 179.1만 |
|---|
| 2026.09.24 | ₩83,037 | ₩83,197 | ₩81,595 | ₩81,889 | -1.38% | 165.9만 |
|---|
| 2026.09.23 | ₩84,999 | ₩85,426 | ₩82,196 | ₩83,037 | -2.31% | 210.5만 |
|---|
| 2026.09.22 | ₩85,880 | ₩86,480 | ₩84,558 | ₩84,585 | -1.51% | 196.3만 |
|---|
| 2026.09.21 | ₩85,893 | ₩86,707 | ₩84,865 | ₩85,506 | -0.45% | 187.7만 |
|---|
| 2026.09.18 | ₩87,094 | ₩87,148 | ₩85,212 | ₩85,346 | -2.01% | 445.6만 |
|---|
| 2026.09.17 | ₩87,215 | ₩88,376 | ₩86,721 | ₩86,867 | -0.40% | 138.1만 |
|---|
| 2026.09.16 | ₩86,067 | ₩87,655 | ₩85,880 | ₩86,400 | +0.39% | 225.3만 |
|---|
| 2026.09.15 | ₩87,802 | ₩87,802 | ₩85,226 | ₩86,027 | -2.02% | 185.4만 |
|---|
| 2026.09.14 | ₩88,456 | ₩89,270 | ₩87,722 | ₩88,643 | +0.21% | 133.6만 |
|---|
| 2026.09.11 | ₩88,042 | ₩88,162 | ₩87,148 | ₩87,668 | -0.42% | 160.5만 |
|---|
| 2026.09.10 | ₩85,973 | ₩87,548 | ₩84,852 | ₩87,441 | +1.71% | 220.3만 |
|---|
| 2026.09.09 | ₩85,199 | ₩87,201 | ₩84,945 | ₩85,973 | +0.91% | 195만 |
|---|
| 2026.09.08 | ₩87,081 | ₩88,443 | ₩85,439 | ₩86,267 | -0.94% | 145.8만 |
|---|
| 2026.09.04 | ₩87,815 | ₩88,950 | ₩87,455 | ₩88,803 | +1.12% | 229.9만 |
|---|
| 2026.09.03 | ₩89,831 | ₩90,365 | ₩88,523 | ₩88,669 | -1.29% | 147.8만 |
|---|
| 2026.09.02 | ₩86,761 | ₩89,697 | ₩86,747 | ₩89,390 | +3.03% | 252.1만 |
|---|
| 2026.09.01 | ₩87,481 | ₩88,122 | ₩86,080 | ₩86,547 | -1.07% | 178.2만 |
|---|
| 2026.08.31 | ₩88,029 | ₩88,496 | ₩85,866 | ₩87,068 | -1.09% | 229.9만 |
|---|
| 2026.08.28 | ₩86,747 | ₩86,867 | ₩85,519 | ₩86,320 | -0.49% | 109.8만 |
|---|
| 2026.08.27 | ₩87,134 | ₩87,989 | ₩86,534 | ₩87,148 | +0.02% | 124.6만 |
|---|
| 2026.08.26 | ₩87,588 | ₩88,803 | ₩87,201 | ₩87,575 | -0.02% | 188.4만 |
|---|
| 2026.08.25 | ₩86,801 | ₩88,576 | ₩86,787 | ₩88,256 | +1.68% | 135.8만 |
|---|
| 2026.08.24 | ₩88,856 | ₩89,671 | ₩86,374 | ₩86,854 | -2.25% | 226.4만 |
|---|
| 2026.08.21 | ₩90,164 | ₩91,219 | ₩88,790 | ₩89,030 | -1.26% | 159.4만 |
|---|
| 2026.08.20 | ₩90,912 | ₩91,766 | ₩90,191 | ₩90,338 | -0.63% | 127.6만 |
|---|
| 2026.08.19 | ₩90,992 | ₩92,927 | ₩90,431 | ₩92,540 | +1.70% | 197.8만 |
|---|
| 2026.08.18 | ₩89,711 | ₩91,125 | ₩89,217 | ₩89,417 | -0.33% | 194.2만 |
|---|
| 2026.08.17 | ₩89,430 | ₩90,271 | ₩88,376 | ₩88,950 | -0.54% | 223.8만 |
|---|
| 2026.08.14 | ₩91,472 | ₩91,472 | ₩89,590 | ₩89,911 | -1.71% | 141.4만 |
|---|
| 2026.08.13 | ₩93,902 | ₩93,902 | ₩91,246 | ₩91,472 | -2.59% | 231.7만 |
|---|
| 2026.08.12 | ₩91,713 | ₩94,743 | ₩91,152 | ₩93,755 | +2.23% | 284.1만 |
|---|
| 2026.08.11 | ₩92,767 | ₩94,262 | ₩91,713 | ₩92,834 | +0.07% | 396.6만 |
|---|
| 2026.08.10 | ₩85,733 | ₩92,460 | ₩84,585 | ₩91,940 | +7.24% | 503.7만 |
|---|
| 2026.08.07 | ₩86,534 | ₩86,654 | ₩83,023 | ₩85,172 | -1.57% | 436.5만 |
|---|
| 2026.08.06 | ₩80,701 | ₩82,316 | ₩78,605 | ₩82,036 | +1.65% | 345.3만 |
|---|
| 2026.08.05 | ₩82,036 | ₩82,062 | ₩79,793 | ₩79,967 | -2.52% | 168.6만 |
|---|
| 2026.08.04 | ₩79,940 | ₩81,195 | ₩79,192 | ₩81,048 | +1.39% | 123.9만 |
|---|
| 2026.08.03 | ₩80,661 | ₩81,008 | ₩79,753 | ₩80,087 | -0.71% | 184.7만 |
|---|
| 2026.07.31 | ₩80,594 | ₩81,155 | ₩78,645 | ₩80,113 | -0.60% | 237.7만 |
|---|
| 2026.07.30 | ₩80,888 | ₩81,208 | ₩79,713 | ₩80,861 | -0.03% | 122.4만 |
|---|
| 2026.07.29 | ₩82,850 | ₩83,157 | ₩81,675 | ₩81,915 | -1.13% | 180.5만 |
|---|
| 2026.07.28 | ₩81,422 | ₩84,158 | ₩81,328 | ₩82,850 | +1.75% | 194.2만 |
|---|
| 2026.07.27 | ₩79,940 | ₩81,408 | ₩79,179 | ₩80,447 | +0.63% | 162.7만 |
|---|
| 2026.07.24 | ₩79,072 | ₩79,219 | ₩78,231 | ₩79,192 | +0.15% | 193.8만 |
|---|
| 2026.07.23 | ₩77,404 | ₩78,845 | ₩76,643 | ₩78,578 | +1.52% | 250.4만 |
|---|
| 2026.07.22 | ₩79,419 | ₩80,060 | ₩77,818 | ₩77,951 | -1.85% | 142.8만 |
|---|
| 2026.07.21 | ₩78,699 | ₩79,700 | ₩77,764 | ₩79,032 | +0.42% | 162.2만 |
|---|
| 2026.07.20 | ₩79,540 | ₩80,007 | ₩78,752 | ₩78,899 | -0.81% | 117.8만 |
|---|
| 2026.07.17 | ₩79,540 | ₩80,941 | ₩79,286 | ₩79,540 | 0.00% | 160.6만 |
|---|
| 2026.07.16 | ₩78,685 | ₩80,394 | ₩78,205 | ₩80,087 | +1.78% | 130.2만 |
|---|
| 2026.07.15 | ₩78,512 | ₩79,112 | ₩77,671 | ₩78,685 | +0.22% | 90.8만 |
|---|
| 2026.07.14 | ₩78,018 | ₩78,952 | ₩77,110 | ₩78,271 | +0.33% | 139.4만 |
|---|
| 2026.07.13 | ₩78,912 | ₩79,072 | ₩77,444 | ₩79,019 | +0.14% | 158.7만 |
|---|
| 2026.07.10 | ₩80,287 | ₩80,461 | ₩78,005 | ₩78,912 | -1.71% | 155.7만 |
|---|
| 2026.07.09 | ₩78,952 | ₩80,768 | ₩78,018 | ₩80,047 | +1.39% | 94.7만 |
|---|
| 2026.07.08 | ₩79,927 | ₩80,981 | ₩79,593 | ₩79,753 | -0.22% | 154.6만 |
|---|
| 2026.07.07 | ₩79,606 | ₩80,808 | ₩78,258 | ₩80,554 | +1.19% | 159.9만 |
|---|
| 2026.07.06 | ₩78,378 | ₩78,538 | ₩76,817 | ₩78,472 | +0.12% | 178.9만 |
|---|
| 2026.07.02 | ₩78,111 | ₩79,326 | ₩77,551 | ₩78,739 | +0.80% | 148.2만 |
|---|
| 2026.07.01 | ₩76,710 | ₩78,178 | ₩76,416 | ₩77,177 | +0.61% | 149.1만 |
|---|
| 2026.06.30 | ₩77,310 | ₩77,310 | ₩75,322 | ₩76,376 | -1.21% | 170.7만 |
|---|
| 2026.06.29 | ₩79,299 | ₩79,326 | ₩75,869 | ₩76,977 | -2.93% | 179.7만 |
|---|
| 2026.06.26 | ₩76,550 | ₩79,780 | ₩76,550 | ₩78,752 | +2.88% | 371만 |
|---|
| 2026.06.25 | ₩76,696 | ₩77,351 | ₩75,282 | ₩76,550 | -0.19% | 266.1만 |
|---|
| 2026.06.24 | ₩75,856 | ₩77,137 | ₩75,455 | ₩76,523 | +0.88% | 160.1만 |
|---|
| 2026.06.23 | ₩74,481 | ₩76,082 | ₩74,401 | ₩75,415 | +1.25% | 202.7만 |
|---|
| 2026.06.22 | ₩74,094 | ₩75,161 | ₩73,360 | ₩74,614 | +0.70% | 301.5만 |
|---|
| 2026.06.18 | ₩73,466 | ₩74,240 | ₩72,425 | ₩72,999 | -0.64% | 348.1만 |
|---|
| 2026.06.17 | ₩73,560 | ₩74,828 | ₩72,732 | ₩73,440 | -0.16% | 173.9만 |
|---|
| 2026.06.16 | ₩74,281 | ₩74,521 | ₩72,892 | ₩73,573 | -0.95% | 152.4만 |
|---|
| 2026.06.15 | ₩74,854 | ₩75,215 | ₩73,400 | ₩74,281 | -0.77% | 145.8만 |
|---|
| 2026.06.12 | ₩74,134 | ₩75,095 | ₩74,054 | ₩74,681 | +0.74% | 108.1만 |
|---|
| 2026.06.11 | ₩74,975 | ₩75,535 | ₩73,747 | ₩74,134 | -1.12% | 160.4만 |
|---|
| 2026.06.10 | ₩77,110 | ₩77,764 | ₩74,734 | ₩74,975 | -2.77% | 205.6만 |
|---|
| 2026.06.09 | ₩76,630 | ₩77,564 | ₩75,882 | ₩77,297 | +0.87% | 276.7만 |
|---|
| 2026.06.08 | ₩75,936 | ₩75,936 | ₩74,761 | ₩75,482 | -0.60% | 206.3만 |
|---|
| 2026.06.05 | ₩74,868 | ₩77,030 | ₩74,868 | ₩75,775 | +1.21% | 223.3만 |
|---|
| 2026.06.04 | ₩74,094 | ₩76,149 | ₩73,560 | ₩75,375 | +1.73% | 207.7만 |
|---|
| 2026.06.03 | ₩71,170 | ₩73,413 | ₩70,757 | ₩72,959 | +2.51% | 226.8만 |
|---|
| 2026.06.02 | ₩72,198 | ₩73,480 | ₩71,117 | ₩71,170 | -1.42% | 270.8만 |
|---|
| 2026.06.01 | ₩75,482 | ₩76,630 | ₩73,279 | ₩73,453 | -2.69% | 281.8만 |
|---|
| 2026.05.29 | ₩71,411 | ₩76,763 | ₩71,411 | ₩76,470 | +7.08% | 546.6만 |
|---|
| 2026.05.28 | ₩69,942 | ₩70,743 | ₩69,676 | ₩70,396 | +0.65% | 180.9만 |
|---|
| 2026.05.27 | ₩70,450 | ₩71,157 | ₩69,676 | ₩69,916 | -0.76% | 234.5만 |
|---|
| 2026.05.26 | ₩72,345 | ₩72,719 | ₩70,423 | ₩70,583 | -2.44% | 180.4만 |
|---|
| 2026.05.22 | ₩72,132 | ₩73,480 | ₩71,491 | ₩72,198 | +0.09% | 243.8만 |
|---|
| 2026.05.21 | ₩69,702 | ₩72,679 | ₩69,582 | ₩72,212 | +3.60% | 457.2만 |
|---|
| 2026.05.20 | ₩66,485 | ₩67,340 | ₩65,951 | ₩67,006 | +0.78% | 219만 |
|---|
| 2026.05.19 | ₩67,073 | ₩68,007 | ₩66,045 | ₩66,485 | -0.88% | 259.9만 |
|---|
| 2026.05.18 | ₩68,888 | ₩69,742 | ₩65,751 | ₩66,299 | -3.76% | 348.6만 |
|---|
| 2026.05.15 | ₩71,291 | ₩71,291 | ₩68,981 | ₩69,155 | -3.00% | 207.6만 |
|---|
| 2026.05.14 | ₩71,784 | ₩72,198 | ₩70,263 | ₩71,064 | -1.00% | 115.9만 |
|---|
| 2026.05.13 | ₩70,076 | ₩71,678 | ₩69,515 | ₩71,477 | +2.00% | 204만 |
|---|
| 2026.05.12 | ₩70,650 | ₩70,944 | ₩69,889 | ₩70,583 | -0.09% | 120.5만 |
|---|
| 2026.05.11 | ₩71,357 | ₩72,746 | ₩70,049 | ₩70,183 | -1.65% | 246.6만 |
|---|
| 2026.05.08 | ₩72,278 | ₩72,812 | ₩71,451 | ₩72,158 | -0.17% | 197.2만 |
|---|
| 2026.05.07 | ₩73,226 | ₩73,827 | ₩71,544 | ₩72,238 | -1.35% | 211.2만 |
|---|
| 2026.05.06 | ₩71,544 | ₩73,333 | ₩70,556 | ₩72,879 | +1.87% | 236만 |
|---|
| 2026.05.05 | ₩74,174 | ₩76,670 | ₩70,276 | ₩71,064 | -4.19% | 382.3만 |
|---|
| 2026.05.04 | ₩71,624 | ₩74,120 | ₩71,344 | ₩74,027 | +3.35% | 282.8만 |
|---|
| 2026.05.01 | ₩71,958 | ₩72,465 | ₩71,491 | ₩72,158 | +0.28% | 133.6만 |
|---|
| 2026.04.30 | ₩72,091 | ₩73,253 | ₩71,758 | ₩71,958 | -0.19% | 159.5만 |
|---|
| 2026.04.29 | ₩70,810 | ₩72,479 | ₩70,023 | ₩72,358 | +2.19% | 165.5만 |
|---|
| 2026.04.28 | ₩72,746 | ₩73,012 | ₩70,944 | ₩71,144 | -2.20% | 120.4만 |
|---|
| 2026.04.27 | ₩71,664 | ₩72,866 | ₩71,077 | ₩71,825 | +0.22% | 147만 |
|---|
| 2026.04.24 | ₩71,905 | ₩72,505 | ₩70,583 | ₩70,984 | -1.28% | 112.3만 |
|---|
| 2026.04.23 | ₩71,891 | ₩72,425 | ₩71,224 | ₩72,051 | +0.22% | 149.5만 |
|---|
| 2026.04.22 | ₩73,279 | ₩73,279 | ₩71,691 | ₩72,278 | -1.37% | 128.4만 |
|---|
| 2026.04.21 | ₩73,039 | ₩73,600 | ₩72,078 | ₩72,906 | -0.18% | 150.2만 |
|---|
| 2026.04.20 | ₩72,786 | ₩74,174 | ₩72,492 | ₩73,253 | +0.64% | 159.9만 |
|---|
| 2026.04.17 | ₩72,759 | ₩73,373 | ₩72,185 | ₩72,932 | +0.24% | 207.1만 |
|---|
| 2026.04.16 | ₩73,907 | ₩74,240 | ₩71,798 | ₩72,212 | -2.29% | 145.9만 |
|---|
| 2026.04.15 | ₩74,748 | ₩74,814 | ₩73,400 | ₩73,773 | -1.30% | 115.3만 |
|---|
| 2026.04.14 | ₩73,079 | ₩74,321 | ₩73,039 | ₩74,040 | +1.32% | 159.7만 |
|---|
| 2026.04.13 | ₩72,652 | ₩73,733 | ₩71,931 | ₩73,253 | +0.83% | 144.2만 |
|---|
| 2026.04.10 | ₩75,068 | ₩75,068 | ₩72,292 | ₩72,786 | -3.04% | 154.1만 |
|---|
| 2026.04.09 | ₩75,509 | ₩76,203 | ₩74,494 | ₩75,148 | -0.48% | 104.9만 |
|---|
| 2026.04.08 | ₩76,389 | ₩77,097 | ₩74,748 | ₩76,349 | -0.05% | 156.1만 |
|---|
| 2026.04.07 | ₩74,935 | ₩75,295 | ₩73,893 | ₩75,041 | +0.14% | 125.7만 |
|---|
| 2026.04.06 | ₩74,080 | ₩75,482 | ₩74,000 | ₩75,028 | +1.28% | 186만 |
|---|
| 2026.04.02 | ₩75,308 | ₩75,482 | ₩72,799 | ₩74,080 | -1.63% | 231.6만 |
|---|
| 2026.04.01 | ₩75,709 | ₩76,750 | ₩75,121 | ₩76,403 | +0.92% | 223.3만 |
|---|
| 2026.03.31 | ₩73,293 | ₩75,535 | ₩73,293 | ₩75,402 | +2.88% | 252.7만 |
|---|
| 2026.03.30 | ₩72,639 | ₩73,413 | ₩71,998 | ₩73,133 | +0.68% | 99.9만 |
|---|
| 2026.03.27 | ₩74,147 | ₩74,214 | ₩72,212 | ₩72,265 | -2.54% | 134.6만 |
|---|
| 2026.03.26 | ₩73,893 | ₩74,828 | ₩73,680 | ₩74,147 | +0.34% | 94만 |
|---|
| 2026.03.25 | ₩72,892 | ₩74,387 | ₩72,892 | ₩74,200 | +1.79% | 194.7만 |
|---|
| 2026.03.24 | ₩72,559 | ₩72,572 | ₩71,224 | ₩72,198 | -0.50% | 169.7만 |
|---|
| 2026.03.23 | ₩73,239 | ₩73,867 | ₩72,639 | ₩73,119 | -0.16% | 186.8만 |
|---|
| 2026.03.20 | ₩73,226 | ₩74,361 | ₩71,758 | ₩72,252 | -1.33% | 435.3만 |
|---|
| 2026.03.19 | ₩74,014 | ₩74,601 | ₩73,119 | ₩73,453 | -0.76% | 189만 |
|---|
| 2026.03.18 | ₩74,214 | ₩75,121 | ₩73,173 | ₩73,987 | -0.31% | 243.6만 |
|---|
| 2026.03.17 | ₩77,003 | ₩77,924 | ₩74,321 | ₩74,814 | -2.84% | 302.6만 |
|---|
| 2026.03.16 | ₩75,695 | ₩78,498 | ₩74,561 | ₩76,656 | +1.27% | 247.1만 |
|---|
| 2026.03.13 | ₩79,006 | ₩81,034 | ₩77,724 | ₩78,098 | -1.15% | 118.7만 |
|---|
| 2026.03.12 | ₩80,060 | ₩81,395 | ₩78,779 | ₩78,845 | -1.52% | 194.1만 |
|---|
| 2026.03.11 | ₩80,327 | ₩81,769 | ₩79,086 | ₩80,514 | +0.23% | 252.3만 |
|---|
| 2026.03.10 | ₩81,221 | ₩82,716 | ₩80,888 | ₩81,275 | +0.07% | 123.5만 |
|---|
| 2026.03.09 | ₩81,301 | ₩82,596 | ₩79,860 | ₩81,261 | -0.05% | 130.1만 |
|---|
| 2026.03.06 | ₩80,394 | ₩82,116 | ₩78,966 | ₩81,582 | +1.48% | 263.1만 |
|---|
| 2026.03.05 | ₩80,661 | ₩81,689 | ₩79,713 | ₩80,848 | +0.23% | 224.6만 |
|---|
| 2026.03.04 | ₩78,752 | ₩81,675 | ₩78,085 | ₩80,661 | +2.42% | 204.3만 |
|---|
| 2026.03.03 | ₩80,060 | ₩80,514 | ₩78,085 | ₩78,125 | -2.42% | 178.9만 |
|---|
| 2026.03.02 | ₩81,034 | ₩81,608 | ₩79,086 | ₩79,740 | -1.60% | 195.3만 |
|---|
| 2026.02.27 | ₩81,275 | ₩84,385 | ₩80,874 | ₩82,396 | +1.38% | 218만 |
|---|
| 2026.02.26 | ₩81,902 | ₩82,009 | ₩79,499 | ₩81,568 | -0.41% | 178.4만 |
|---|
| 2026.02.25 | ₩82,943 | ₩83,464 | ₩81,662 | ₩82,009 | -1.13% | 188.2만 |
|---|
| 2026.02.24 | ₩80,487 | ₩88,469 | ₩79,593 | ₩83,584 | +3.85% | 345.4만 |
|---|
| 2026.02.23 | ₩85,533 | ₩88,029 | ₩83,597 | ₩83,984 | -1.81% | 474.1만 |
|---|
| 2026.02.20 | ₩84,211 | ₩85,760 | ₩83,490 | ₩85,533 | +1.57% | 363.4만 |
|---|
| 2026.02.19 | ₩82,262 | ₩85,092 | ₩80,821 | ₩84,652 | +2.90% | 298.9만 |
|---|
| 2026.02.18 | ₩80,194 | ₩82,730 | ₩79,553 | ₩82,529 | +2.91% | 186.4만 |
|---|
| 2026.02.17 | ₩80,154 | ₩81,355 | ₩79,259 | ₩80,020 | -0.17% | 137.5만 |
|---|
| 2026.02.13 | ₩80,007 | ₩81,408 | ₩79,353 | ₩79,913 | -0.12% | 194.1만 |
|---|
| 2026.02.12 | ₩77,938 | ₩82,062 | ₩77,204 | ₩80,007 | +2.65% | 441.6만 |
|---|
| 2026.02.11 | ₩79,326 | ₩81,141 | ₩78,245 | ₩80,501 | +1.48% | 264.7만 |
|---|
| 2026.02.10 | ₩77,417 | ₩81,088 | ₩77,284 | ₩79,633 | +2.86% | 333만 |
|---|
| 2026.02.09 | ₩77,591 | ₩77,617 | ₩76,510 | ₩77,164 | -0.55% | 131.5만 |
|---|
| 2026.02.06 | ₩76,430 | ₩77,991 | ₩76,430 | ₩77,591 | +1.52% | 164.4만 |
|---|
| 2026.02.05 | ₩77,003 | ₩77,804 | ₩75,909 | ₩76,283 | -0.94% | 125.7만 |
|---|
| 2026.02.04 | ₩77,204 | ₩77,764 | ₩76,123 | ₩76,910 | -0.38% | 225.7만 |
|---|
| 2026.02.03 | ₩76,283 | ₩78,432 | ₩76,216 | ₩76,897 | +0.80% | 165.5만 |
|---|
| 2026.02.02 | ₩75,282 | ₩78,085 | ₩75,095 | ₩77,351 | +2.75% | 186.3만 |
|---|
| 2026.01.30 | ₩75,228 | ₩76,056 | ₩73,787 | ₩75,468 | +0.32% | 187.9만 |
|---|
| 2026.01.29 | ₩75,108 | ₩76,136 | ₩74,481 | ₩76,069 | +1.28% | 239.2만 |
|---|
| 2026.01.28 | ₩75,722 | ₩76,523 | ₩74,761 | ₩75,655 | -0.09% | 169.6만 |
|---|
| 2026.01.27 | ₩75,549 | ₩76,283 | ₩74,961 | ₩75,882 | +0.44% | 129.9만 |
|---|
| 2026.01.26 | ₩74,507 | ₩76,496 | ₩74,080 | ₩75,789 | +1.72% | 155만 |
|---|
| 2026.01.23 | ₩76,269 | ₩76,336 | ₩74,881 | ₩75,028 | -1.63% | 210.7만 |
|---|
| 2026.01.22 | ₩75,735 | ₩77,858 | ₩75,228 | ₩76,323 | +0.78% | 205.1만 |
|---|
| 2026.01.21 | ₩75,161 | ₩76,403 | ₩74,788 | ₩75,775 | +0.82% | 206.7만 |
|---|
| 2026.01.20 | ₩73,053 | ₩75,308 | ₩72,172 | ₩75,161 | +2.89% | 334.4만 |
|---|
| 2026.01.16 | ₩73,413 | ₩73,720 | ₩72,852 | ₩72,866 | -0.75% | 207.6만 |
|---|
| 2026.01.15 | ₩75,055 | ₩75,215 | ₩73,159 | ₩73,506 | -2.06% | 173.1만 |
|---|
| 2026.01.14 | ₩74,000 | ₩75,242 | ₩73,680 | ₩74,854 | +1.15% | 256.9만 |
|---|
| 2026.01.13 | ₩77,177 | ₩77,351 | ₩72,559 | ₩73,680 | -4.53% | 252.4만 |
|---|
| 2026.01.12 | ₩78,699 | ₩78,792 | ₩76,443 | ₩77,030 | -2.12% | 218.2만 |
|---|
| 2026.01.09 | ₩80,781 | ₩81,155 | ₩78,552 | ₩78,685 | -2.59% | 241.2만 |
|---|
| 2026.01.08 | ₩81,422 | ₩81,795 | ₩79,820 | ₩80,554 | -1.07% | 214.8만 |
|---|
| 2026.01.07 | ₩80,754 | ₩82,596 | ₩80,541 | ₩81,835 | +1.34% | 221만 |
|---|
| 2026.01.06 | ₩78,578 | ₩80,701 | ₩78,578 | ₩80,180 | +2.04% | 201.9만 |
|---|
| 2026.01.05 | ₩78,952 | ₩79,553 | ₩77,924 | ₩78,578 | -0.47% | 253.7만 |
|---|
| 2026.01.02 | ₩79,326 | ₩79,847 | ₩78,605 | ₩79,353 | +0.03% | 114.3만 |
|---|
| 2025.12.31 | ₩78,485 | ₩79,713 | ₩78,005 | ₩79,326 | +1.07% | 139.9만 |
|---|
| 2025.12.30 | ₩79,940 | ₩80,180 | ₩78,578 | ₩78,739 | -1.50% | 157.6만 |
|---|
| 2025.12.29 | ₩80,020 | ₩80,861 | ₩79,499 | ₩80,140 | +0.15% | 136.3만 |
|---|
| 2025.12.26 | ₩80,194 | ₩80,314 | ₩79,233 | ₩80,020 | -0.22% | 118.1만 |
|---|
| 2025.12.24 | ₩81,742 | ₩81,742 | ₩79,833 | ₩80,300 | -1.76% | 120.9만 |
|---|
| 2025.12.23 | ₩79,540 | ₩82,476 | ₩79,072 | ₩81,608 | +2.60% | 429.1만 |
|---|
| 2025.12.22 | ₩80,874 | ₩82,049 | ₩78,418 | ₩79,126 | -2.16% | 527.5만 |
|---|
| 2025.12.19 | ₩73,146 | ₩85,279 | ₩72,599 | ₩81,622 | +11.59% | 1852만 |
|---|
| 2025.12.18 | ₩68,835 | ₩69,796 | ₩68,741 | ₩69,342 | +0.74% | 213.7만 |
|---|
| 2025.12.17 | ₩69,475 | ₩69,956 | ₩68,981 | ₩69,142 | -0.48% | 164.9만 |
|---|
| 2025.12.16 | ₩69,862 | ₩70,063 | ₩68,701 | ₩69,102 | -1.09% | 192.2만 |
|---|
| 2025.12.15 | ₩71,451 | ₩71,504 | ₩67,940 | ₩69,569 | -2.63% | 274.7만 |
|---|
| 2025.12.12 | ₩70,810 | ₩71,184 | ₩70,183 | ₩71,157 | +0.49% | 165.1만 |
|---|
| 2025.12.11 | ₩71,544 | ₩72,519 | ₩70,597 | ₩70,730 | -1.14% | 183.1만 |
|---|
| 2025.12.10 | ₩71,744 | ₩72,465 | ₩70,743 | ₩71,678 | -0.09% | 267만 |
|---|
| 2025.12.09 | ₩71,211 | ₩72,105 | ₩70,890 | ₩71,731 | +0.73% | 226.6만 |
|---|
| 2025.12.08 | ₩71,384 | ₩71,397 | ₩70,143 | ₩71,144 | -0.34% | 196만 |
|---|
| 2025.12.05 | ₩71,477 | ₩71,851 | ₩70,583 | ₩71,277 | -0.28% | 216.4만 |
|---|
| 2025.12.04 | ₩72,519 | ₩72,959 | ₩71,598 | ₩71,838 | -0.94% | 188.7만 |
|---|
| 2025.12.03 | ₩71,437 | ₩72,612 | ₩70,783 | ₩72,492 | +1.48% | 223.1만 |
|---|
| 2025.12.02 | ₩73,707 | ₩73,867 | ₩71,918 | ₩71,931 | -2.41% | 210.9만 |
|---|
| 2025.12.01 | ₩74,080 | ₩74,868 | ₩73,346 | ₩73,453 | -0.85% | 233.9만 |
|---|
| 2025.11.28 | ₩74,441 | ₩74,814 | ₩73,453 | ₩74,654 | +0.29% | 120.3만 |
|---|
| 2025.11.26 | ₩75,095 | ₩75,268 | ₩72,759 | ₩74,107 | -1.32% | 357.6만 |
|---|
| 2025.11.25 | ₩74,214 | ₩75,348 | ₩73,880 | ₩75,135 | +1.24% | 254.5만 |
|---|
| 2025.11.24 | ₩72,372 | ₩74,921 | ₩71,985 | ₩74,080 | +2.36% | 1739.2만 |
|---|
| 2025.11.21 | ₩70,370 | ₩73,093 | ₩70,089 | ₩72,999 | +3.74% | 300.3만 |
|---|
| 2025.11.20 | ₩70,236 | ₩71,718 | ₩69,889 | ₩70,049 | -0.27% | 212.8만 |
|---|
| 2025.11.19 | ₩71,918 | ₩71,918 | ₩69,395 | ₩70,156 | -2.45% | 205.8만 |
|---|
| 2025.11.18 | ₩72,505 | ₩72,772 | ₩70,623 | ₩72,292 | -0.29% | 201.4만 |
|---|
| 2025.11.17 | ₩72,252 | ₩73,733 | ₩72,078 | ₩72,692 | +0.61% | 222.3만 |
|---|
| 2025.11.14 | ₩72,318 | ₩73,813 | ₩71,638 | ₩73,053 | +1.02% | 197.6만 |
|---|
| 2025.11.13 | ₩73,413 | ₩73,867 | ₩72,292 | ₩72,372 | -1.42% | 226.5만 |
|---|
| 2025.11.12 | ₩73,333 | ₩73,853 | ₩72,492 | ₩73,840 | +0.69% | 208.3만 |
|---|
| 2025.11.11 | ₩70,743 | ₩73,373 | ₩70,556 | ₩73,319 | +3.64% | 231.2만 |
|---|
| 2025.11.10 | ₩69,342 | ₩70,476 | ₩69,155 | ₩70,303 | +1.39% | 206.9만 |
|---|
| 2025.11.07 | ₩69,275 | ₩69,275 | ₩67,753 | ₩68,688 | -0.85% | 309.7만 |
|---|
| 2025.11.06 | ₩69,449 | ₩70,316 | ₩68,634 | ₩69,195 | -0.37% | 295.8만 |
|---|
| 2025.11.05 | ₩69,635 | ₩71,411 | ₩69,222 | ₩70,476 | +1.21% | 212.1만 |
|---|
| 2025.11.04 | ₩70,156 | ₩70,436 | ₩69,142 | ₩70,103 | -0.08% | 199.1만 |
|---|
| 2025.11.03 | ₩70,783 | ₩72,412 | ₩69,489 | ₩70,543 | -0.34% | 268.6만 |
|---|
| 2025.10.31 | ₩68,514 | ₩71,571 | ₩68,074 | ₩71,504 | +4.36% | 325.1만 |
|---|
| 2025.10.30 | ₩69,222 | ₩70,063 | ₩68,207 | ₩69,288 | +0.10% | 266.7만 |
|---|
| 2025.10.29 | ₩71,357 | ₩73,079 | ₩69,062 | ₩69,222 | -2.99% | 475.4만 |
|---|
| 2025.10.28 | ₩71,277 | ₩75,816 | ₩71,104 | ₩71,397 | +0.17% | 645.3만 |
|---|
| 2025.10.27 | ₩73,386 | ₩74,534 | ₩69,756 | ₩70,303 | -4.20% | 551.2만 |
|---|
| 2025.10.24 | ₩72,732 | ₩73,453 | ₩72,332 | ₩72,719 | -0.02% | 210.1만 |
|---|
| 2025.10.23 | ₩71,397 | ₩72,892 | ₩70,930 | ₩72,812 | +1.98% | 234.4만 |
|---|
| 2025.10.22 | ₩71,825 | ₩72,625 | ₩71,050 | ₩71,237 | -0.82% | 246만 |
|---|
| 2025.10.21 | ₩70,850 | ₩72,051 | ₩70,236 | ₩71,825 | +1.38% | 191.3만 |
|---|
| 2025.10.20 | ₩71,477 | ₩71,477 | ₩69,595 | ₩70,837 | -0.90% | 204.1만 |
|---|
| 2025.10.17 | ₩70,209 | ₩71,397 | ₩70,183 | ₩71,130 | +1.31% | 178.6만 |
|---|
| 2025.10.16 | ₩70,863 | ₩72,025 | ₩69,916 | ₩70,677 | -0.26% | 221.2만 |
|---|
| 2025.10.15 | ₩69,862 | ₩71,758 | ₩69,662 | ₩70,863 | +1.43% | 194.9만 |
|---|
| 2025.10.14 | ₩69,115 | ₩70,490 | ₩68,835 | ₩70,036 | +1.33% | 247만 |
|---|
| 2025.10.13 | ₩70,196 | ₩70,610 | ₩69,208 | ₩70,009 | -0.27% | 225.1만 |
|---|
| 2025.10.10 | ₩72,292 | ₩72,412 | ₩69,128 | ₩69,836 | -3.40% | 296.2만 |
|---|