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 | ₩73,305 | ₩74,883 | ₩72,877 | ₩73,305 | 0.00% | 214.6만 |
| 2026.10.08 | ₩73,506 | ₩73,532 | ₩72,101 | ₩73,425 | -0.11% | 309.9만 |
| 2026.10.07 | ₩74,977 | ₩75,713 | ₩73,251 | ₩73,840 | -1.52% | 207.9만 |
| 2026.10.06 | ₩76,970 | ₩77,425 | ₩74,589 | ₩75,204 | -2.29% | 371.9만 |
| 2026.10.05 | ₩76,395 | ₩77,733 | ₩76,007 | ₩76,970 | +0.75% | 240.8만 |
| 2026.10.02 | ₩78,281 | ₩78,562 | ₩76,448 | ₩76,489 | -2.29% | 219.2만 |
| 2026.10.01 | ₩80,007 | ₩80,475 | ₩78,107 | ₩78,174 | -2.29% | 208.2만 |
| 2026.09.30 | ₩80,127 | ₩81,211 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,261 |
| +0.17% |
| 179.8만 |
| 2026.09.29 | ₩79,244 | ₩80,381 | ₩78,870 | ₩80,087 | +1.06% | 180.8만 |
|---|
| 2026.09.28 | ₩80,087 | ₩80,354 | ₩78,575 | ₩79,538 | -0.68% | 235.8만 |
|---|
| 2026.09.25 | ₩82,267 | ₩82,267 | ₩80,488 | ₩80,609 | -2.02% | 179.1만 |
|---|
| 2026.09.24 | ₩83,217 | ₩83,378 | ₩81,772 | ₩82,067 | -1.38% | 165.9만 |
|---|
| 2026.09.23 | ₩85,183 | ₩85,612 | ₩82,374 | ₩83,217 | -2.31% | 210.5만 |
|---|
| 2026.09.22 | ₩86,066 | ₩86,668 | ₩84,742 | ₩84,769 | -1.51% | 196.3만 |
|---|
| 2026.09.21 | ₩86,080 | ₩86,896 | ₩85,050 | ₩85,692 | -0.45% | 187.7만 |
|---|
| 2026.09.18 | ₩87,284 | ₩87,337 | ₩85,397 | ₩85,531 | -2.01% | 445.6만 |
|---|
| 2026.09.17 | ₩87,404 | ₩88,568 | ₩86,909 | ₩87,056 | -0.40% | 138.1만 |
|---|
| 2026.09.16 | ₩86,254 | ₩87,845 | ₩86,066 | ₩86,588 | +0.39% | 225.3만 |
|---|
| 2026.09.15 | ₩87,993 | ₩87,993 | ₩85,411 | ₩86,213 | -2.02% | 185.4만 |
|---|
| 2026.09.14 | ₩88,648 | ₩89,464 | ₩87,912 | ₩88,835 | +0.21% | 133.6만 |
|---|
| 2026.09.11 | ₩88,233 | ₩88,354 | ₩87,337 | ₩87,859 | -0.42% | 160.5만 |
|---|
| 2026.09.10 | ₩86,160 | ₩87,738 | ₩85,036 | ₩87,631 | +1.71% | 220.3만 |
|---|
| 2026.09.09 | ₩85,384 | ₩87,391 | ₩85,130 | ₩86,160 | +0.91% | 195만 |
|---|
| 2026.09.08 | ₩87,270 | ₩88,635 | ₩85,625 | ₩86,454 | -0.94% | 145.8만 |
|---|
| 2026.09.04 | ₩88,006 | ₩89,143 | ₩87,645 | ₩88,996 | +1.12% | 229.9만 |
|---|
| 2026.09.03 | ₩90,026 | ₩90,561 | ₩88,715 | ₩88,862 | -1.29% | 147.8만 |
|---|
| 2026.09.02 | ₩86,949 | ₩89,892 | ₩86,936 | ₩89,584 | +3.03% | 252.1만 |
|---|
| 2026.09.01 | ₩87,672 | ₩88,314 | ₩86,267 | ₩86,735 | -1.07% | 178.2만 |
|---|
| 2026.08.31 | ₩88,220 | ₩88,688 | ₩86,053 | ₩87,257 | -1.09% | 229.9만 |
|---|
| 2026.08.28 | ₩86,936 | ₩87,056 | ₩85,705 | ₩86,508 | -0.49% | 109.8만 |
|---|
| 2026.08.27 | ₩87,324 | ₩88,180 | ₩86,722 | ₩87,337 | +0.02% | 124.6만 |
|---|
| 2026.08.26 | ₩87,779 | ₩88,996 | ₩87,391 | ₩87,765 | -0.02% | 188.4만 |
|---|
| 2026.08.25 | ₩86,989 | ₩88,768 | ₩86,976 | ₩88,447 | +1.68% | 135.8만 |
|---|
| 2026.08.24 | ₩89,049 | ₩89,865 | ₩86,561 | ₩87,043 | -2.25% | 226.4만 |
|---|
| 2026.08.21 | ₩90,360 | ₩91,417 | ₩88,982 | ₩89,223 | -1.26% | 159.4만 |
|---|
| 2026.08.20 | ₩91,109 | ₩91,966 | ₩90,387 | ₩90,534 | -0.63% | 127.6만 |
|---|
| 2026.08.19 | ₩91,190 | ₩93,129 | ₩90,628 | ₩92,741 | +1.70% | 197.8만 |
|---|
| 2026.08.18 | ₩89,905 | ₩91,323 | ₩89,411 | ₩89,611 | -0.33% | 194.2만 |
|---|
| 2026.08.17 | ₩89,625 | ₩90,467 | ₩88,568 | ₩89,143 | -0.54% | 223.8만 |
|---|
| 2026.08.14 | ₩91,671 | ₩91,671 | ₩89,785 | ₩90,106 | -1.71% | 141.4만 |
|---|
| 2026.08.13 | ₩94,106 | ₩94,106 | ₩91,444 | ₩91,671 | -2.59% | 231.7만 |
|---|
| 2026.08.12 | ₩91,912 | ₩94,949 | ₩91,350 | ₩93,959 | +2.23% | 284.1만 |
|---|
| 2026.08.11 | ₩92,969 | ₩94,467 | ₩91,912 | ₩93,036 | +0.07% | 396.6만 |
|---|
| 2026.08.10 | ₩85,919 | ₩92,661 | ₩84,769 | ₩92,139 | +7.24% | 503.7만 |
|---|
| 2026.08.07 | ₩86,722 | ₩86,842 | ₩83,204 | ₩85,357 | -1.57% | 436.5만 |
|---|
| 2026.08.06 | ₩80,876 | ₩82,495 | ₩78,776 | ₩82,214 | +1.65% | 345.3만 |
|---|
| 2026.08.05 | ₩82,214 | ₩82,241 | ₩79,967 | ₩80,140 | -2.52% | 168.6만 |
|---|
| 2026.08.04 | ₩80,114 | ₩81,371 | ₩79,365 | ₩81,224 | +1.39% | 123.9만 |
|---|
| 2026.08.03 | ₩80,836 | ₩81,184 | ₩79,926 | ₩80,261 | -0.71% | 184.7만 |
|---|
| 2026.07.31 | ₩80,769 | ₩81,331 | ₩78,816 | ₩80,288 | -0.60% | 237.7만 |
|---|
| 2026.07.30 | ₩81,063 | ₩81,384 | ₩79,886 | ₩81,037 | -0.03% | 122.4만 |
|---|
| 2026.07.29 | ₩83,030 | ₩83,337 | ₩81,853 | ₩82,093 | -1.13% | 180.5만 |
|---|
| 2026.07.28 | ₩81,598 | ₩84,341 | ₩81,505 | ₩83,030 | +1.75% | 194.2만 |
|---|
| 2026.07.27 | ₩80,114 | ₩81,585 | ₩79,351 | ₩80,622 | +0.63% | 162.7만 |
|---|
| 2026.07.24 | ₩79,244 | ₩79,391 | ₩78,401 | ₩79,365 | +0.15% | 193.8만 |
|---|
| 2026.07.23 | ₩77,572 | ₩79,017 | ₩76,810 | ₩78,749 | +1.52% | 250.4만 |
|---|
| 2026.07.22 | ₩79,592 | ₩80,234 | ₩77,987 | ₩78,121 | -1.85% | 142.8만 |
|---|
| 2026.07.21 | ₩78,870 | ₩79,873 | ₩77,933 | ₩79,204 | +0.42% | 162.2만 |
|---|
| 2026.07.20 | ₩79,712 | ₩80,181 | ₩78,923 | ₩79,070 | -0.81% | 117.8만 |
|---|
| 2026.07.17 | ₩79,712 | ₩81,117 | ₩79,458 | ₩79,712 | 0.00% | 160.6만 |
|---|
| 2026.07.16 | ₩78,856 | ₩80,568 | ₩78,375 | ₩80,261 | +1.78% | 130.2만 |
|---|
| 2026.07.15 | ₩78,682 | ₩79,284 | ₩77,840 | ₩78,856 | +0.22% | 90.8만 |
|---|
| 2026.07.14 | ₩78,187 | ₩79,124 | ₩77,278 | ₩78,442 | +0.33% | 139.4만 |
|---|
| 2026.07.13 | ₩79,084 | ₩79,244 | ₩77,612 | ₩79,191 | +0.14% | 158.7만 |
|---|
| 2026.07.10 | ₩80,461 | ₩80,635 | ₩78,174 | ₩79,084 | -1.71% | 155.7만 |
|---|
| 2026.07.09 | ₩79,124 | ₩80,943 | ₩78,187 | ₩80,221 | +1.39% | 94.7만 |
|---|
| 2026.07.08 | ₩80,100 | ₩81,157 | ₩79,766 | ₩79,926 | -0.22% | 154.6만 |
|---|
| 2026.07.07 | ₩79,779 | ₩80,983 | ₩78,428 | ₩80,729 | +1.19% | 159.9만 |
|---|
| 2026.07.06 | ₩78,549 | ₩78,709 | ₩76,983 | ₩78,642 | +0.12% | 178.9만 |
|---|
| 2026.07.02 | ₩78,281 | ₩79,498 | ₩77,719 | ₩78,910 | +0.80% | 148.2만 |
|---|
| 2026.07.01 | ₩76,876 | ₩78,348 | ₩76,582 | ₩77,345 | +0.61% | 149.1만 |
|---|
| 2026.06.30 | ₩77,478 | ₩77,478 | ₩75,485 | ₩76,542 | -1.21% | 170.7만 |
|---|
| 2026.06.29 | ₩79,472 | ₩79,498 | ₩76,034 | ₩77,144 | -2.93% | 179.7만 |
|---|
| 2026.06.26 | ₩76,716 | ₩79,953 | ₩76,716 | ₩78,923 | +2.88% | 371만 |
|---|
| 2026.06.25 | ₩76,863 | ₩77,519 | ₩75,445 | ₩76,716 | -0.19% | 266.1만 |
|---|
| 2026.06.24 | ₩76,020 | ₩77,305 | ₩75,619 | ₩76,689 | +0.88% | 160.1만 |
|---|
| 2026.06.23 | ₩74,643 | ₩76,248 | ₩74,562 | ₩75,579 | +1.25% | 202.7만 |
|---|
| 2026.06.22 | ₩74,255 | ₩75,325 | ₩73,519 | ₩74,776 | +0.70% | 301.5만 |
|---|
| 2026.06.18 | ₩73,626 | ₩74,402 | ₩72,583 | ₩73,158 | -0.64% | 348.1만 |
|---|
| 2026.06.17 | ₩73,720 | ₩74,990 | ₩72,890 | ₩73,599 | -0.16% | 173.9만 |
|---|
| 2026.06.16 | ₩74,442 | ₩74,683 | ₩73,051 | ₩73,733 | -0.95% | 152.4만 |
|---|
| 2026.06.15 | ₩75,017 | ₩75,378 | ₩73,559 | ₩74,442 | -0.77% | 145.8만 |
|---|
| 2026.06.12 | ₩74,295 | ₩75,258 | ₩74,214 | ₩74,843 | +0.74% | 108.1만 |
|---|
| 2026.06.11 | ₩75,137 | ₩75,699 | ₩73,907 | ₩74,295 | -1.12% | 160.4만 |
|---|
| 2026.06.10 | ₩77,278 | ₩77,933 | ₩74,897 | ₩75,137 | -2.77% | 205.6만 |
|---|
| 2026.06.09 | ₩76,796 | ₩77,733 | ₩76,047 | ₩77,465 | +0.87% | 276.7만 |
|---|
| 2026.06.08 | ₩76,101 | ₩76,101 | ₩74,923 | ₩75,646 | -0.60% | 206.3만 |
|---|
| 2026.06.05 | ₩75,030 | ₩77,198 | ₩75,030 | ₩75,940 | +1.21% | 223.3만 |
|---|
| 2026.06.04 | ₩74,255 | ₩76,315 | ₩73,720 | ₩75,539 | +1.73% | 207.7만 |
|---|
| 2026.06.03 | ₩71,325 | ₩73,572 | ₩70,910 | ₩73,118 | +2.51% | 226.8만 |
|---|
| 2026.06.02 | ₩72,355 | ₩73,639 | ₩71,272 | ₩71,325 | -1.42% | 270.8만 |
|---|
| 2026.06.01 | ₩75,646 | ₩76,796 | ₩73,439 | ₩73,613 | -2.69% | 281.8만 |
|---|
| 2026.05.29 | ₩71,566 | ₩76,930 | ₩71,566 | ₩76,636 | +7.08% | 546.6만 |
|---|
| 2026.05.28 | ₩70,094 | ₩70,897 | ₩69,827 | ₩70,549 | +0.65% | 180.9만 |
|---|
| 2026.05.27 | ₩70,603 | ₩71,312 | ₩69,827 | ₩70,068 | -0.76% | 234.5만 |
|---|
| 2026.05.26 | ₩72,502 | ₩72,877 | ₩70,576 | ₩70,737 | -2.44% | 180.4만 |
|---|
| 2026.05.22 | ₩72,288 | ₩73,639 | ₩71,646 | ₩72,355 | +0.09% | 243.8만 |
|---|
| 2026.05.21 | ₩69,854 | ₩72,837 | ₩69,733 | ₩72,368 | +3.60% | 457.2만 |
|---|
| 2026.05.20 | ₩66,630 | ₩67,486 | ₩66,095 | ₩67,152 | +0.78% | 219만 |
|---|
| 2026.05.19 | ₩67,218 | ₩68,155 | ₩66,188 | ₩66,630 | -0.88% | 259.9만 |
|---|
| 2026.05.18 | ₩69,038 | ₩69,894 | ₩65,894 | ₩66,443 | -3.76% | 348.6만 |
|---|
| 2026.05.15 | ₩71,445 | ₩71,445 | ₩69,131 | ₩69,305 | -3.00% | 207.6만 |
|---|
| 2026.05.14 | ₩71,940 | ₩72,355 | ₩70,415 | ₩71,218 | -1.00% | 115.9만 |
|---|
| 2026.05.13 | ₩70,228 | ₩71,833 | ₩69,666 | ₩71,633 | +2.00% | 204만 |
|---|
| 2026.05.12 | ₩70,803 | ₩71,098 | ₩70,041 | ₩70,737 | -0.09% | 120.5만 |
|---|
| 2026.05.11 | ₩71,512 | ₩72,904 | ₩70,201 | ₩70,335 | -1.65% | 246.6만 |
|---|
| 2026.05.08 | ₩72,435 | ₩72,970 | ₩71,606 | ₩72,315 | -0.17% | 197.2만 |
|---|
| 2026.05.07 | ₩73,385 | ₩73,987 | ₩71,700 | ₩72,395 | -1.35% | 211.2만 |
|---|
| 2026.05.06 | ₩71,700 | ₩73,492 | ₩70,710 | ₩73,037 | +1.87% | 236만 |
|---|
| 2026.05.05 | ₩74,335 | ₩76,836 | ₩70,429 | ₩71,218 | -4.19% | 382.3만 |
|---|
| 2026.05.04 | ₩71,780 | ₩74,281 | ₩71,499 | ₩74,188 | +3.35% | 282.8만 |
|---|
| 2026.05.01 | ₩72,114 | ₩72,623 | ₩71,646 | ₩72,315 | +0.28% | 133.6만 |
|---|
| 2026.04.30 | ₩72,248 | ₩73,412 | ₩71,914 | ₩72,114 | -0.19% | 159.5만 |
|---|
| 2026.04.29 | ₩70,964 | ₩72,636 | ₩70,175 | ₩72,516 | +2.19% | 165.5만 |
|---|
| 2026.04.28 | ₩72,904 | ₩73,171 | ₩71,098 | ₩71,298 | -2.20% | 120.4만 |
|---|
| 2026.04.27 | ₩71,820 | ₩73,024 | ₩71,231 | ₩71,981 | +0.22% | 147만 |
|---|
| 2026.04.24 | ₩72,061 | ₩72,663 | ₩70,737 | ₩71,138 | -1.28% | 112.3만 |
|---|
| 2026.04.23 | ₩72,047 | ₩72,583 | ₩71,379 | ₩72,208 | +0.22% | 149.5만 |
|---|
| 2026.04.22 | ₩73,439 | ₩73,439 | ₩71,847 | ₩72,435 | -1.37% | 128.4만 |
|---|
| 2026.04.21 | ₩73,198 | ₩73,760 | ₩72,235 | ₩73,064 | -0.18% | 150.2만 |
|---|
| 2026.04.20 | ₩72,944 | ₩74,335 | ₩72,649 | ₩73,412 | +0.64% | 159.9만 |
|---|
| 2026.04.17 | ₩72,917 | ₩73,532 | ₩72,342 | ₩73,091 | +0.24% | 207.1만 |
|---|
| 2026.04.16 | ₩74,067 | ₩74,402 | ₩71,954 | ₩72,368 | -2.29% | 145.9만 |
|---|
| 2026.04.15 | ₩74,910 | ₩74,977 | ₩73,559 | ₩73,934 | -1.30% | 115.3만 |
|---|
| 2026.04.14 | ₩73,238 | ₩74,482 | ₩73,198 | ₩74,201 | +1.32% | 159.7만 |
|---|
| 2026.04.13 | ₩72,810 | ₩73,893 | ₩72,088 | ₩73,412 | +0.83% | 144.2만 |
|---|
| 2026.04.10 | ₩75,231 | ₩75,231 | ₩72,449 | ₩72,944 | -3.04% | 154.1만 |
|---|
| 2026.04.09 | ₩75,673 | ₩76,368 | ₩74,656 | ₩75,311 | -0.48% | 104.9만 |
|---|
| 2026.04.08 | ₩76,555 | ₩77,264 | ₩74,910 | ₩76,515 | -0.05% | 156.1만 |
|---|
| 2026.04.07 | ₩75,097 | ₩75,459 | ₩74,054 | ₩75,204 | +0.14% | 125.7만 |
|---|
| 2026.04.06 | ₩74,241 | ₩75,646 | ₩74,161 | ₩75,191 | +1.28% | 186만 |
|---|
| 2026.04.02 | ₩75,472 | ₩75,646 | ₩72,957 | ₩74,241 | -1.63% | 231.6만 |
|---|
| 2026.04.01 | ₩75,873 | ₩76,917 | ₩75,285 | ₩76,569 | +0.92% | 223.3만 |
|---|
| 2026.03.31 | ₩73,452 | ₩75,699 | ₩73,452 | ₩75,566 | +2.88% | 252.7만 |
|---|
| 2026.03.30 | ₩72,797 | ₩73,572 | ₩72,154 | ₩73,291 | +0.68% | 99.9만 |
|---|
| 2026.03.27 | ₩74,308 | ₩74,375 | ₩72,368 | ₩72,422 | -2.54% | 134.6만 |
|---|
| 2026.03.26 | ₩74,054 | ₩74,990 | ₩73,840 | ₩74,308 | +0.34% | 94만 |
|---|
| 2026.03.25 | ₩73,051 | ₩74,549 | ₩73,051 | ₩74,362 | +1.79% | 194.7만 |
|---|
| 2026.03.24 | ₩72,716 | ₩72,730 | ₩71,379 | ₩72,355 | -0.50% | 169.7만 |
|---|
| 2026.03.23 | ₩73,399 | ₩74,027 | ₩72,797 | ₩73,278 | -0.16% | 186.8만 |
|---|
| 2026.03.20 | ₩73,385 | ₩74,522 | ₩71,914 | ₩72,409 | -1.33% | 435.3만 |
|---|
| 2026.03.19 | ₩74,174 | ₩74,763 | ₩73,278 | ₩73,613 | -0.76% | 189만 |
|---|
| 2026.03.18 | ₩74,375 | ₩75,285 | ₩73,332 | ₩74,148 | -0.31% | 243.6만 |
|---|
| 2026.03.17 | ₩77,171 | ₩78,094 | ₩74,482 | ₩74,977 | -2.84% | 302.6만 |
|---|
| 2026.03.16 | ₩75,860 | ₩78,669 | ₩74,723 | ₩76,823 | +1.27% | 247.1만 |
|---|
| 2026.03.13 | ₩79,177 | ₩81,211 | ₩77,893 | ₩78,268 | -1.15% | 118.7만 |
|---|
| 2026.03.12 | ₩80,234 | ₩81,572 | ₩78,950 | ₩79,017 | -1.52% | 194.1만 |
|---|
| 2026.03.11 | ₩80,502 | ₩81,946 | ₩79,258 | ₩80,689 | +0.23% | 252.3만 |
|---|
| 2026.03.10 | ₩81,398 | ₩82,896 | ₩81,063 | ₩81,451 | +0.07% | 123.5만 |
|---|
| 2026.03.09 | ₩81,478 | ₩82,776 | ₩80,033 | ₩81,438 | -0.05% | 130.1만 |
|---|
| 2026.03.06 | ₩80,568 | ₩82,294 | ₩79,137 | ₩81,759 | +1.48% | 263.1만 |
|---|
| 2026.03.05 | ₩80,836 | ₩81,866 | ₩79,886 | ₩81,023 | +0.23% | 224.6만 |
|---|
| 2026.03.04 | ₩78,923 | ₩81,853 | ₩78,254 | ₩80,836 | +2.42% | 204.3만 |
|---|
| 2026.03.03 | ₩80,234 | ₩80,689 | ₩78,254 | ₩78,294 | -2.42% | 178.9만 |
|---|
| 2026.03.02 | ₩81,211 | ₩81,786 | ₩79,258 | ₩79,913 | -1.60% | 195.3만 |
|---|
| 2026.02.27 | ₩81,451 | ₩84,568 | ₩81,050 | ₩82,575 | +1.38% | 218만 |
|---|
| 2026.02.26 | ₩82,080 | ₩82,187 | ₩79,672 | ₩81,746 | -0.41% | 178.4만 |
|---|
| 2026.02.25 | ₩83,123 | ₩83,645 | ₩81,839 | ₩82,187 | -1.13% | 188.2만 |
|---|
| 2026.02.24 | ₩80,662 | ₩88,661 | ₩79,766 | ₩83,766 | +3.85% | 345.4만 |
|---|
| 2026.02.23 | ₩85,719 | ₩88,220 | ₩83,779 | ₩84,167 | -1.81% | 474.1만 |
|---|
| 2026.02.20 | ₩84,394 | ₩85,946 | ₩83,672 | ₩85,719 | +1.57% | 363.4만 |
|---|
| 2026.02.19 | ₩82,441 | ₩85,277 | ₩80,997 | ₩84,836 | +2.90% | 298.9만 |
|---|
| 2026.02.18 | ₩80,368 | ₩82,909 | ₩79,726 | ₩82,709 | +2.91% | 186.4만 |
|---|
| 2026.02.17 | ₩80,328 | ₩81,532 | ₩79,431 | ₩80,194 | -0.17% | 137.5만 |
|---|
| 2026.02.13 | ₩80,181 | ₩81,585 | ₩79,525 | ₩80,087 | -0.12% | 194.1만 |
|---|
| 2026.02.12 | ₩78,107 | ₩82,241 | ₩77,371 | ₩80,181 | +2.65% | 441.6만 |
|---|
| 2026.02.11 | ₩79,498 | ₩81,318 | ₩78,415 | ₩80,675 | +1.48% | 264.7만 |
|---|
| 2026.02.10 | ₩77,585 | ₩81,264 | ₩77,452 | ₩79,806 | +2.86% | 333만 |
|---|
| 2026.02.09 | ₩77,759 | ₩77,786 | ₩76,676 | ₩77,331 | -0.55% | 131.5만 |
|---|
| 2026.02.06 | ₩76,596 | ₩78,161 | ₩76,596 | ₩77,759 | +1.52% | 164.4만 |
|---|
| 2026.02.05 | ₩77,171 | ₩77,973 | ₩76,074 | ₩76,448 | -0.94% | 125.7만 |
|---|
| 2026.02.04 | ₩77,371 | ₩77,933 | ₩76,288 | ₩77,077 | -0.38% | 225.7만 |
|---|
| 2026.02.03 | ₩76,448 | ₩78,602 | ₩76,382 | ₩77,064 | +0.80% | 165.5만 |
|---|
| 2026.02.02 | ₩75,445 | ₩78,254 | ₩75,258 | ₩77,519 | +2.75% | 186.3만 |
|---|
| 2026.01.30 | ₩75,392 | ₩76,221 | ₩73,947 | ₩75,632 | +0.32% | 187.9만 |
|---|
| 2026.01.29 | ₩75,271 | ₩76,301 | ₩74,643 | ₩76,234 | +1.28% | 239.2만 |
|---|
| 2026.01.28 | ₩75,887 | ₩76,689 | ₩74,923 | ₩75,820 | -0.09% | 169.6만 |
|---|
| 2026.01.27 | ₩75,713 | ₩76,448 | ₩75,124 | ₩76,047 | +0.44% | 129.9만 |
|---|
| 2026.01.26 | ₩74,669 | ₩76,662 | ₩74,241 | ₩75,953 | +1.72% | 155만 |
|---|
| 2026.01.23 | ₩76,435 | ₩76,502 | ₩75,044 | ₩75,191 | -1.63% | 210.7만 |
|---|
| 2026.01.22 | ₩75,900 | ₩78,027 | ₩75,392 | ₩76,489 | +0.78% | 205.1만 |
|---|
| 2026.01.21 | ₩75,325 | ₩76,569 | ₩74,950 | ₩75,940 | +0.82% | 206.7만 |
|---|
| 2026.01.20 | ₩73,211 | ₩75,472 | ₩72,328 | ₩75,325 | +2.89% | 334.4만 |
|---|
| 2026.01.16 | ₩73,572 | ₩73,880 | ₩73,011 | ₩73,024 | -0.75% | 207.6만 |
|---|
| 2026.01.15 | ₩75,218 | ₩75,378 | ₩73,318 | ₩73,666 | -2.06% | 173.1만 |
|---|
| 2026.01.14 | ₩74,161 | ₩75,405 | ₩73,840 | ₩75,017 | +1.15% | 256.9만 |
|---|
| 2026.01.13 | ₩77,345 | ₩77,519 | ₩72,716 | ₩73,840 | -4.53% | 252.4만 |
|---|
| 2026.01.12 | ₩78,870 | ₩78,963 | ₩76,609 | ₩77,198 | -2.12% | 218.2만 |
|---|
| 2026.01.09 | ₩80,956 | ₩81,331 | ₩78,722 | ₩78,856 | -2.59% | 241.2만 |
|---|
| 2026.01.08 | ₩81,598 | ₩81,973 | ₩79,993 | ₩80,729 | -1.07% | 214.8만 |
|---|
| 2026.01.07 | ₩80,930 | ₩82,776 | ₩80,716 | ₩82,013 | +1.34% | 221만 |
|---|
| 2026.01.06 | ₩78,749 | ₩80,876 | ₩78,749 | ₩80,354 | +2.04% | 201.9만 |
|---|
| 2026.01.05 | ₩79,124 | ₩79,726 | ₩78,094 | ₩78,749 | -0.47% | 253.7만 |
|---|
| 2026.01.02 | ₩79,498 | ₩80,020 | ₩78,776 | ₩79,525 | +0.03% | 114.3만 |
|---|
| 2025.12.31 | ₩78,656 | ₩79,886 | ₩78,174 | ₩79,498 | +1.07% | 139.9만 |
|---|
| 2025.12.30 | ₩80,114 | ₩80,354 | ₩78,749 | ₩78,910 | -1.50% | 157.6만 |
|---|
| 2025.12.29 | ₩80,194 | ₩81,037 | ₩79,672 | ₩80,314 | +0.15% | 136.3만 |
|---|
| 2025.12.26 | ₩80,368 | ₩80,488 | ₩79,405 | ₩80,194 | -0.22% | 118.1만 |
|---|
| 2025.12.24 | ₩81,920 | ₩81,920 | ₩80,007 | ₩80,475 | -1.76% | 120.9만 |
|---|
| 2025.12.23 | ₩79,712 | ₩82,655 | ₩79,244 | ₩81,786 | +2.60% | 429.1만 |
|---|
| 2025.12.22 | ₩81,050 | ₩82,227 | ₩78,589 | ₩79,298 | -2.16% | 527.5만 |
|---|
| 2025.12.19 | ₩73,305 | ₩85,464 | ₩72,756 | ₩81,799 | +11.59% | 1852만 |
|---|
| 2025.12.18 | ₩68,984 | ₩69,947 | ₩68,891 | ₩69,492 | +0.74% | 213.7만 |
|---|
| 2025.12.17 | ₩69,626 | ₩70,108 | ₩69,131 | ₩69,292 | -0.48% | 164.9만 |
|---|
| 2025.12.16 | ₩70,014 | ₩70,215 | ₩68,850 | ₩69,252 | -1.09% | 192.2만 |
|---|
| 2025.12.15 | ₩71,606 | ₩71,660 | ₩68,088 | ₩69,720 | -2.63% | 274.7만 |
|---|
| 2025.12.12 | ₩70,964 | ₩71,338 | ₩70,335 | ₩71,312 | +0.49% | 165.1만 |
|---|
| 2025.12.11 | ₩71,700 | ₩72,676 | ₩70,750 | ₩70,884 | -1.14% | 183.1만 |
|---|
| 2025.12.10 | ₩71,900 | ₩72,623 | ₩70,897 | ₩71,833 | -0.09% | 267만 |
|---|
| 2025.12.09 | ₩71,365 | ₩72,261 | ₩71,044 | ₩71,887 | +0.73% | 226.6만 |
|---|
| 2025.12.08 | ₩71,539 | ₩71,553 | ₩70,295 | ₩71,298 | -0.34% | 196만 |
|---|
| 2025.12.05 | ₩71,633 | ₩72,007 | ₩70,737 | ₩71,432 | -0.28% | 216.4만 |
|---|
| 2025.12.04 | ₩72,676 | ₩73,118 | ₩71,753 | ₩71,994 | -0.94% | 188.7만 |
|---|
| 2025.12.03 | ₩71,593 | ₩72,770 | ₩70,937 | ₩72,649 | +1.48% | 223.1만 |
|---|
| 2025.12.02 | ₩73,867 | ₩74,027 | ₩72,074 | ₩72,088 | -2.41% | 210.9만 |
|---|
| 2025.12.01 | ₩74,241 | ₩75,030 | ₩73,506 | ₩73,613 | -0.85% | 233.9만 |
|---|
| 2025.11.28 | ₩74,602 | ₩74,977 | ₩73,613 | ₩74,816 | +0.29% | 120.3만 |
|---|
| 2025.11.26 | ₩75,258 | ₩75,432 | ₩72,917 | ₩74,268 | -1.32% | 357.6만 |
|---|
| 2025.11.25 | ₩74,375 | ₩75,512 | ₩74,041 | ₩75,298 | +1.24% | 254.5만 |
|---|
| 2025.11.24 | ₩72,529 | ₩75,084 | ₩72,141 | ₩74,241 | +2.36% | 1739.2만 |
|---|
| 2025.11.21 | ₩70,522 | ₩73,251 | ₩70,242 | ₩73,158 | +3.74% | 300.3만 |
|---|
| 2025.11.20 | ₩70,389 | ₩71,874 | ₩70,041 | ₩70,201 | -0.27% | 212.8만 |
|---|
| 2025.11.19 | ₩72,074 | ₩72,074 | ₩69,546 | ₩70,308 | -2.45% | 205.8만 |
|---|
| 2025.11.18 | ₩72,663 | ₩72,930 | ₩70,777 | ₩72,449 | -0.29% | 201.4만 |
|---|
| 2025.11.17 | ₩72,409 | ₩73,893 | ₩72,235 | ₩72,850 | +0.61% | 222.3만 |
|---|
| 2025.11.14 | ₩72,476 | ₩73,974 | ₩71,793 | ₩73,211 | +1.02% | 197.6만 |
|---|
| 2025.11.13 | ₩73,572 | ₩74,027 | ₩72,449 | ₩72,529 | -1.42% | 226.5만 |
|---|
| 2025.11.12 | ₩73,492 | ₩74,014 | ₩72,649 | ₩74,000 | +0.69% | 208.3만 |
|---|
| 2025.11.11 | ₩70,897 | ₩73,532 | ₩70,710 | ₩73,479 | +3.64% | 231.2만 |
|---|
| 2025.11.10 | ₩69,492 | ₩70,630 | ₩69,305 | ₩70,456 | +1.39% | 206.9만 |
|---|
| 2025.11.07 | ₩69,426 | ₩69,426 | ₩67,901 | ₩68,837 | -0.85% | 309.7만 |
|---|
| 2025.11.06 | ₩69,599 | ₩70,469 | ₩68,784 | ₩69,345 | -0.37% | 295.8만 |
|---|
| 2025.11.05 | ₩69,787 | ₩71,566 | ₩69,372 | ₩70,630 | +1.21% | 212.1만 |
|---|
| 2025.11.04 | ₩70,308 | ₩70,589 | ₩69,292 | ₩70,255 | -0.08% | 199.1만 |
|---|
| 2025.11.03 | ₩70,937 | ₩72,569 | ₩69,640 | ₩70,696 | -0.34% | 268.6만 |
|---|
| 2025.10.31 | ₩68,663 | ₩71,726 | ₩68,222 | ₩71,660 | +4.36% | 325.1만 |
|---|
| 2025.10.30 | ₩69,372 | ₩70,215 | ₩68,355 | ₩69,439 | +0.10% | 266.7만 |
|---|
| 2025.10.29 | ₩71,512 | ₩73,238 | ₩69,212 | ₩69,372 | -2.99% | 475.4만 |
|---|
| 2025.10.28 | ₩71,432 | ₩75,980 | ₩71,258 | ₩71,553 | +0.17% | 645.3만 |
|---|
| 2025.10.27 | ₩73,546 | ₩74,696 | ₩69,907 | ₩70,456 | -4.20% | 551.2만 |
|---|
| 2025.10.24 | ₩72,890 | ₩73,613 | ₩72,489 | ₩72,877 | -0.02% | 210.1만 |
|---|
| 2025.10.23 | ₩71,553 | ₩73,051 | ₩71,084 | ₩72,970 | +1.98% | 234.4만 |
|---|
| 2025.10.22 | ₩71,981 | ₩72,783 | ₩71,205 | ₩71,392 | -0.82% | 246만 |
|---|
| 2025.10.21 | ₩71,004 | ₩72,208 | ₩70,389 | ₩71,981 | +1.38% | 191.3만 |
|---|
| 2025.10.20 | ₩71,633 | ₩71,633 | ₩69,747 | ₩70,991 | -0.90% | 204.1만 |
|---|
| 2025.10.17 | ₩70,362 | ₩71,553 | ₩70,335 | ₩71,285 | +1.31% | 178.6만 |
|---|
| 2025.10.16 | ₩71,017 | ₩72,181 | ₩70,068 | ₩70,830 | -0.26% | 221.2만 |
|---|
| 2025.10.15 | ₩70,014 | ₩71,914 | ₩69,814 | ₩71,017 | +1.43% | 194.9만 |
|---|
| 2025.10.14 | ₩69,265 | ₩70,643 | ₩68,984 | ₩70,188 | +1.33% | 247만 |
|---|
| 2025.10.13 | ₩70,349 | ₩70,763 | ₩69,359 | ₩70,161 | -0.27% | 225.1만 |
|---|
| 2025.10.10 | ₩72,449 | ₩72,569 | ₩69,278 | ₩69,987 | -3.40% | 296.2만 |
|---|