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 | ₩73,234 | ₩74,811 | ₩72,807 | ₩73,234 | 0.00% | 214.6만 |
| 2026.10.08 | ₩73,435 | ₩73,461 | ₩72,031 | ₩73,354 | -0.11% | 309.9만 |
| 2026.10.07 | ₩74,905 | ₩75,640 | ₩73,181 | ₩73,769 | -1.52% | 207.9만 |
| 2026.10.06 | ₩76,896 | ₩77,350 | ₩74,517 | ₩75,132 | -2.29% | 371.9만 |
| 2026.10.05 | ₩76,321 | ₩77,658 | ₩75,934 | ₩76,896 | +0.75% | 240.8만 |
| 2026.10.02 | ₩78,206 | ₩78,486 | ₩76,375 | ₩76,415 | -2.29% | 219.2만 |
| 2026.10.01 | ₩79,929 | ₩80,397 | ₩78,032 | ₩78,099 | -2.29% | 208.2만 |
| 2026.09.30 | ₩80,050 | ₩81,132 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,183 |
| +0.17% |
| 179.8만 |
| 2026.09.29 | ₩79,168 | ₩80,304 | ₩78,794 | ₩80,010 | +1.06% | 180.8만 |
|---|
| 2026.09.28 | ₩80,010 | ₩80,277 | ₩78,500 | ₩79,462 | -0.68% | 235.8만 |
|---|
| 2026.09.25 | ₩82,188 | ₩82,188 | ₩80,411 | ₩80,531 | -2.02% | 179.1만 |
|---|
| 2026.09.24 | ₩83,137 | ₩83,297 | ₩81,694 | ₩81,988 | -1.38% | 165.9만 |
|---|
| 2026.09.23 | ₩85,101 | ₩85,529 | ₩82,295 | ₩83,137 | -2.31% | 210.5만 |
|---|
| 2026.09.22 | ₩85,983 | ₩86,585 | ₩84,660 | ₩84,687 | -1.51% | 196.3만 |
|---|
| 2026.09.21 | ₩85,997 | ₩86,812 | ₩84,968 | ₩85,609 | -0.45% | 187.7만 |
|---|
| 2026.09.18 | ₩87,199 | ₩87,253 | ₩85,315 | ₩85,449 | -2.01% | 445.6만 |
|---|
| 2026.09.17 | ₩87,320 | ₩88,482 | ₩86,825 | ₩86,972 | -0.40% | 138.1만 |
|---|
| 2026.09.16 | ₩86,170 | ₩87,761 | ₩85,983 | ₩86,505 | +0.39% | 225.3만 |
|---|
| 2026.09.15 | ₩87,908 | ₩87,908 | ₩85,328 | ₩86,130 | -2.02% | 185.4만 |
|---|
| 2026.09.14 | ₩88,563 | ₩89,378 | ₩87,828 | ₩88,750 | +0.21% | 133.6만 |
|---|
| 2026.09.11 | ₩88,148 | ₩88,269 | ₩87,253 | ₩87,774 | -0.42% | 160.5만 |
|---|
| 2026.09.10 | ₩86,077 | ₩87,654 | ₩84,954 | ₩87,547 | +1.71% | 220.3만 |
|---|
| 2026.09.09 | ₩85,302 | ₩87,306 | ₩85,048 | ₩86,077 | +0.91% | 195만 |
|---|
| 2026.09.08 | ₩87,186 | ₩88,549 | ₩85,542 | ₩86,371 | -0.94% | 145.8만 |
|---|
| 2026.09.04 | ₩87,921 | ₩89,057 | ₩87,560 | ₩88,910 | +1.12% | 229.9만 |
|---|
| 2026.09.03 | ₩89,939 | ₩90,474 | ₩88,629 | ₩88,776 | -1.29% | 147.8만 |
|---|
| 2026.09.02 | ₩86,865 | ₩89,805 | ₩86,852 | ₩89,498 | +3.03% | 252.1만 |
|---|
| 2026.09.01 | ₩87,587 | ₩88,228 | ₩86,184 | ₩86,652 | -1.07% | 178.2만 |
|---|
| 2026.08.31 | ₩88,135 | ₩88,603 | ₩85,970 | ₩87,173 | -1.09% | 229.9만 |
|---|
| 2026.08.28 | ₩86,852 | ₩86,972 | ₩85,623 | ₩86,424 | -0.49% | 109.8만 |
|---|
| 2026.08.27 | ₩87,240 | ₩88,095 | ₩86,638 | ₩87,253 | +0.02% | 124.6만 |
|---|
| 2026.08.26 | ₩87,694 | ₩88,910 | ₩87,306 | ₩87,681 | -0.02% | 188.4만 |
|---|
| 2026.08.25 | ₩86,905 | ₩88,683 | ₩86,892 | ₩88,362 | +1.68% | 135.8만 |
|---|
| 2026.08.24 | ₩88,963 | ₩89,779 | ₩86,478 | ₩86,959 | -2.25% | 226.4만 |
|---|
| 2026.08.21 | ₩90,273 | ₩91,329 | ₩88,897 | ₩89,137 | -1.26% | 159.4만 |
|---|
| 2026.08.20 | ₩91,022 | ₩91,877 | ₩90,300 | ₩90,447 | -0.63% | 127.6만 |
|---|
| 2026.08.19 | ₩91,102 | ₩93,039 | ₩90,540 | ₩92,652 | +1.70% | 197.8만 |
|---|
| 2026.08.18 | ₩89,819 | ₩91,235 | ₩89,324 | ₩89,525 | -0.33% | 194.2만 |
|---|
| 2026.08.17 | ₩89,538 | ₩90,380 | ₩88,482 | ₩89,057 | -0.54% | 223.8만 |
|---|
| 2026.08.14 | ₩91,583 | ₩91,583 | ₩89,699 | ₩90,019 | -1.71% | 141.4만 |
|---|
| 2026.08.13 | ₩94,015 | ₩94,015 | ₩91,356 | ₩91,583 | -2.59% | 231.7만 |
|---|
| 2026.08.12 | ₩91,823 | ₩94,857 | ₩91,262 | ₩93,868 | +2.23% | 284.1만 |
|---|
| 2026.08.11 | ₩92,879 | ₩94,376 | ₩91,823 | ₩92,946 | +0.07% | 396.6만 |
|---|
| 2026.08.10 | ₩85,836 | ₩92,572 | ₩84,687 | ₩92,051 | +7.24% | 503.7만 |
|---|
| 2026.08.07 | ₩86,638 | ₩86,758 | ₩83,123 | ₩85,275 | -1.57% | 436.5만 |
|---|
| 2026.08.06 | ₩80,798 | ₩82,415 | ₩78,700 | ₩82,135 | +1.65% | 345.3만 |
|---|
| 2026.08.05 | ₩82,135 | ₩82,161 | ₩79,889 | ₩80,063 | -2.52% | 168.6만 |
|---|
| 2026.08.04 | ₩80,036 | ₩81,293 | ₩79,288 | ₩81,146 | +1.39% | 123.9만 |
|---|
| 2026.08.03 | ₩80,758 | ₩81,106 | ₩79,849 | ₩80,183 | -0.71% | 184.7만 |
|---|
| 2026.07.31 | ₩80,691 | ₩81,253 | ₩78,740 | ₩80,210 | -0.60% | 237.7만 |
|---|
| 2026.07.30 | ₩80,985 | ₩81,306 | ₩79,809 | ₩80,959 | -0.03% | 122.4만 |
|---|
| 2026.07.29 | ₩82,950 | ₩83,257 | ₩81,774 | ₩82,014 | -1.13% | 180.5만 |
|---|
| 2026.07.28 | ₩81,520 | ₩84,259 | ₩81,426 | ₩82,950 | +1.75% | 194.2만 |
|---|
| 2026.07.27 | ₩80,036 | ₩81,506 | ₩79,275 | ₩80,544 | +0.63% | 162.7만 |
|---|
| 2026.07.24 | ₩79,168 | ₩79,315 | ₩78,326 | ₩79,288 | +0.15% | 193.8만 |
|---|
| 2026.07.23 | ₩77,497 | ₩78,941 | ₩76,736 | ₩78,673 | +1.52% | 250.4만 |
|---|
| 2026.07.22 | ₩79,515 | ₩80,157 | ₩77,912 | ₩78,045 | -1.85% | 142.8만 |
|---|
| 2026.07.21 | ₩78,794 | ₩79,796 | ₩77,858 | ₩79,128 | +0.42% | 162.2만 |
|---|
| 2026.07.20 | ₩79,635 | ₩80,103 | ₩78,847 | ₩78,994 | -0.81% | 117.8만 |
|---|
| 2026.07.17 | ₩79,635 | ₩81,039 | ₩79,382 | ₩79,635 | 0.00% | 160.6만 |
|---|
| 2026.07.16 | ₩78,780 | ₩80,491 | ₩78,299 | ₩80,183 | +1.78% | 130.2만 |
|---|
| 2026.07.15 | ₩78,606 | ₩79,208 | ₩77,765 | ₩78,780 | +0.22% | 90.8만 |
|---|
| 2026.07.14 | ₩78,112 | ₩79,047 | ₩77,203 | ₩78,366 | +0.33% | 139.4만 |
|---|
| 2026.07.13 | ₩79,007 | ₩79,168 | ₩77,537 | ₩79,114 | +0.14% | 158.7만 |
|---|
| 2026.07.10 | ₩80,384 | ₩80,558 | ₩78,099 | ₩79,007 | -1.71% | 155.7만 |
|---|
| 2026.07.09 | ₩79,047 | ₩80,865 | ₩78,112 | ₩80,143 | +1.39% | 94.7만 |
|---|
| 2026.07.08 | ₩80,023 | ₩81,079 | ₩79,689 | ₩79,849 | -0.22% | 154.6만 |
|---|
| 2026.07.07 | ₩79,702 | ₩80,905 | ₩78,353 | ₩80,651 | +1.19% | 159.9만 |
|---|
| 2026.07.06 | ₩78,473 | ₩78,633 | ₩76,909 | ₩78,566 | +0.12% | 178.9만 |
|---|
| 2026.07.02 | ₩78,206 | ₩79,422 | ₩77,644 | ₩78,834 | +0.80% | 148.2만 |
|---|
| 2026.07.01 | ₩76,802 | ₩78,272 | ₩76,508 | ₩77,270 | +0.61% | 149.1만 |
|---|
| 2026.06.30 | ₩77,404 | ₩77,404 | ₩75,412 | ₩76,468 | -1.21% | 170.7만 |
|---|
| 2026.06.29 | ₩79,395 | ₩79,422 | ₩75,960 | ₩77,070 | -2.93% | 179.7만 |
|---|
| 2026.06.26 | ₩76,642 | ₩79,876 | ₩76,642 | ₩78,847 | +2.88% | 371만 |
|---|
| 2026.06.25 | ₩76,789 | ₩77,444 | ₩75,372 | ₩76,642 | -0.19% | 266.1만 |
|---|
| 2026.06.24 | ₩75,947 | ₩77,230 | ₩75,546 | ₩76,615 | +0.88% | 160.1만 |
|---|
| 2026.06.23 | ₩74,571 | ₩76,174 | ₩74,490 | ₩75,506 | +1.25% | 202.7만 |
|---|
| 2026.06.22 | ₩74,183 | ₩75,252 | ₩73,448 | ₩74,704 | +0.70% | 301.5만 |
|---|
| 2026.06.18 | ₩73,555 | ₩74,330 | ₩72,513 | ₩73,087 | -0.64% | 348.1만 |
|---|
| 2026.06.17 | ₩73,648 | ₩74,918 | ₩72,820 | ₩73,528 | -0.16% | 173.9만 |
|---|
| 2026.06.16 | ₩74,370 | ₩74,611 | ₩72,980 | ₩73,662 | -0.95% | 152.4만 |
|---|
| 2026.06.15 | ₩74,945 | ₩75,306 | ₩73,488 | ₩74,370 | -0.77% | 145.8만 |
|---|
| 2026.06.12 | ₩74,223 | ₩75,185 | ₩74,143 | ₩74,771 | +0.74% | 108.1만 |
|---|
| 2026.06.11 | ₩75,065 | ₩75,626 | ₩73,836 | ₩74,223 | -1.12% | 160.4만 |
|---|
| 2026.06.10 | ₩77,203 | ₩77,858 | ₩74,824 | ₩75,065 | -2.77% | 205.6만 |
|---|
| 2026.06.09 | ₩76,722 | ₩77,658 | ₩75,974 | ₩77,390 | +0.87% | 276.7만 |
|---|
| 2026.06.08 | ₩76,027 | ₩76,027 | ₩74,851 | ₩75,573 | -0.60% | 206.3만 |
|---|
| 2026.06.05 | ₩74,958 | ₩77,123 | ₩74,958 | ₩75,867 | +1.21% | 223.3만 |
|---|
| 2026.06.04 | ₩74,183 | ₩76,241 | ₩73,648 | ₩75,466 | +1.73% | 207.7만 |
|---|
| 2026.06.03 | ₩71,256 | ₩73,501 | ₩70,842 | ₩73,047 | +2.51% | 226.8만 |
|---|
| 2026.06.02 | ₩72,285 | ₩73,568 | ₩71,203 | ₩71,256 | -1.42% | 270.8만 |
|---|
| 2026.06.01 | ₩75,573 | ₩76,722 | ₩73,368 | ₩73,542 | -2.69% | 281.8만 |
|---|
| 2026.05.29 | ₩71,497 | ₩76,856 | ₩71,497 | ₩76,562 | +7.08% | 546.6만 |
|---|
| 2026.05.28 | ₩70,027 | ₩70,829 | ₩69,760 | ₩70,481 | +0.65% | 180.9만 |
|---|
| 2026.05.27 | ₩70,535 | ₩71,243 | ₩69,760 | ₩70,000 | -0.76% | 234.5만 |
|---|
| 2026.05.26 | ₩72,432 | ₩72,807 | ₩70,508 | ₩70,668 | -2.44% | 180.4만 |
|---|
| 2026.05.22 | ₩72,219 | ₩73,568 | ₩71,577 | ₩72,285 | +0.09% | 243.8만 |
|---|
| 2026.05.21 | ₩69,786 | ₩72,766 | ₩69,666 | ₩72,299 | +3.60% | 457.2만 |
|---|
| 2026.05.20 | ₩66,566 | ₩67,421 | ₩66,031 | ₩67,087 | +0.78% | 219만 |
|---|
| 2026.05.19 | ₩67,154 | ₩68,089 | ₩66,125 | ₩66,566 | -0.88% | 259.9만 |
|---|
| 2026.05.18 | ₩68,971 | ₩69,826 | ₩65,831 | ₩66,378 | -3.76% | 348.6만 |
|---|
| 2026.05.15 | ₩71,377 | ₩71,377 | ₩69,065 | ₩69,238 | -3.00% | 207.6만 |
|---|
| 2026.05.14 | ₩71,871 | ₩72,285 | ₩70,348 | ₩71,149 | -1.00% | 115.9만 |
|---|
| 2026.05.13 | ₩70,160 | ₩71,764 | ₩69,599 | ₩71,564 | +2.00% | 204만 |
|---|
| 2026.05.12 | ₩70,735 | ₩71,029 | ₩69,973 | ₩70,668 | -0.09% | 120.5만 |
|---|
| 2026.05.11 | ₩71,443 | ₩72,833 | ₩70,134 | ₩70,267 | -1.65% | 246.6만 |
|---|
| 2026.05.08 | ₩72,366 | ₩72,900 | ₩71,537 | ₩72,245 | -0.17% | 197.2만 |
|---|
| 2026.05.07 | ₩73,314 | ₩73,916 | ₩71,631 | ₩72,325 | -1.35% | 211.2만 |
|---|
| 2026.05.06 | ₩71,631 | ₩73,421 | ₩70,642 | ₩72,967 | +1.87% | 236만 |
|---|
| 2026.05.05 | ₩74,263 | ₩76,762 | ₩70,361 | ₩71,149 | -4.19% | 382.3만 |
|---|
| 2026.05.04 | ₩71,711 | ₩74,210 | ₩71,430 | ₩74,116 | +3.35% | 282.8만 |
|---|
| 2026.05.01 | ₩72,045 | ₩72,553 | ₩71,577 | ₩72,245 | +0.28% | 133.6만 |
|---|
| 2026.04.30 | ₩72,178 | ₩73,341 | ₩71,844 | ₩72,045 | -0.19% | 159.5만 |
|---|
| 2026.04.29 | ₩70,895 | ₩72,566 | ₩70,107 | ₩72,446 | +2.19% | 165.5만 |
|---|
| 2026.04.28 | ₩72,833 | ₩73,101 | ₩71,029 | ₩71,230 | -2.20% | 120.4만 |
|---|
| 2026.04.27 | ₩71,751 | ₩72,954 | ₩71,163 | ₩71,911 | +0.22% | 147만 |
|---|
| 2026.04.24 | ₩71,991 | ₩72,593 | ₩70,668 | ₩71,069 | -1.28% | 112.3만 |
|---|
| 2026.04.23 | ₩71,978 | ₩72,513 | ₩71,310 | ₩72,138 | +0.22% | 149.5만 |
|---|
| 2026.04.22 | ₩73,368 | ₩73,368 | ₩71,778 | ₩72,366 | -1.37% | 128.4만 |
|---|
| 2026.04.21 | ₩73,127 | ₩73,689 | ₩72,165 | ₩72,994 | -0.18% | 150.2만 |
|---|
| 2026.04.20 | ₩72,873 | ₩74,263 | ₩72,579 | ₩73,341 | +0.64% | 159.9만 |
|---|
| 2026.04.17 | ₩72,847 | ₩73,461 | ₩72,272 | ₩73,020 | +0.24% | 207.1만 |
|---|
| 2026.04.16 | ₩73,996 | ₩74,330 | ₩71,884 | ₩72,299 | -2.29% | 145.9만 |
|---|
| 2026.04.15 | ₩74,838 | ₩74,905 | ₩73,488 | ₩73,862 | -1.30% | 115.3만 |
|---|
| 2026.04.14 | ₩73,167 | ₩74,410 | ₩73,127 | ₩74,130 | +1.32% | 159.7만 |
|---|
| 2026.04.13 | ₩72,740 | ₩73,822 | ₩72,018 | ₩73,341 | +0.83% | 144.2만 |
|---|
| 2026.04.10 | ₩75,159 | ₩75,159 | ₩72,379 | ₩72,873 | -3.04% | 154.1만 |
|---|
| 2026.04.09 | ₩75,600 | ₩76,295 | ₩74,584 | ₩75,239 | -0.48% | 104.9만 |
|---|
| 2026.04.08 | ₩76,482 | ₩77,190 | ₩74,838 | ₩76,442 | -0.05% | 156.1만 |
|---|
| 2026.04.07 | ₩75,025 | ₩75,386 | ₩73,983 | ₩75,132 | +0.14% | 125.7만 |
|---|
| 2026.04.06 | ₩74,170 | ₩75,573 | ₩74,089 | ₩75,118 | +1.28% | 186만 |
|---|
| 2026.04.02 | ₩75,399 | ₩75,573 | ₩72,887 | ₩74,170 | -1.63% | 231.6만 |
|---|
| 2026.04.01 | ₩75,800 | ₩76,842 | ₩75,212 | ₩76,495 | +0.92% | 223.3만 |
|---|
| 2026.03.31 | ₩73,381 | ₩75,626 | ₩73,381 | ₩75,493 | +2.88% | 252.7만 |
|---|
| 2026.03.30 | ₩72,726 | ₩73,501 | ₩72,085 | ₩73,221 | +0.68% | 99.9만 |
|---|
| 2026.03.27 | ₩74,236 | ₩74,303 | ₩72,299 | ₩72,352 | -2.54% | 134.6만 |
|---|
| 2026.03.26 | ₩73,983 | ₩74,918 | ₩73,769 | ₩74,236 | +0.34% | 94만 |
|---|
| 2026.03.25 | ₩72,980 | ₩74,477 | ₩72,980 | ₩74,290 | +1.79% | 194.7만 |
|---|
| 2026.03.24 | ₩72,646 | ₩72,660 | ₩71,310 | ₩72,285 | -0.50% | 169.7만 |
|---|
| 2026.03.23 | ₩73,328 | ₩73,956 | ₩72,726 | ₩73,207 | -0.16% | 186.8만 |
|---|
| 2026.03.20 | ₩73,314 | ₩74,450 | ₩71,844 | ₩72,339 | -1.33% | 435.3만 |
|---|
| 2026.03.19 | ₩74,103 | ₩74,691 | ₩73,207 | ₩73,542 | -0.76% | 189만 |
|---|
| 2026.03.18 | ₩74,303 | ₩75,212 | ₩73,261 | ₩74,076 | -0.31% | 243.6만 |
|---|
| 2026.03.17 | ₩77,096 | ₩78,018 | ₩74,410 | ₩74,905 | -2.84% | 302.6만 |
|---|
| 2026.03.16 | ₩75,787 | ₩78,593 | ₩74,651 | ₩76,749 | +1.27% | 247.1만 |
|---|
| 2026.03.13 | ₩79,101 | ₩81,132 | ₩77,818 | ₩78,192 | -1.15% | 118.7만 |
|---|
| 2026.03.12 | ₩80,157 | ₩81,493 | ₩78,874 | ₩78,941 | -1.52% | 194.1만 |
|---|
| 2026.03.11 | ₩80,424 | ₩81,867 | ₩79,181 | ₩80,611 | +0.23% | 252.3만 |
|---|
| 2026.03.10 | ₩81,319 | ₩82,816 | ₩80,985 | ₩81,373 | +0.07% | 123.5만 |
|---|
| 2026.03.09 | ₩81,400 | ₩82,696 | ₩79,956 | ₩81,359 | -0.05% | 130.1만 |
|---|
| 2026.03.06 | ₩80,491 | ₩82,215 | ₩79,061 | ₩81,680 | +1.48% | 263.1만 |
|---|
| 2026.03.05 | ₩80,758 | ₩81,787 | ₩79,809 | ₩80,945 | +0.23% | 224.6만 |
|---|
| 2026.03.04 | ₩78,847 | ₩81,774 | ₩78,179 | ₩80,758 | +2.42% | 204.3만 |
|---|
| 2026.03.03 | ₩80,157 | ₩80,611 | ₩78,179 | ₩78,219 | -2.42% | 178.9만 |
|---|
| 2026.03.02 | ₩81,132 | ₩81,707 | ₩79,181 | ₩79,836 | -1.60% | 195.3만 |
|---|
| 2026.02.27 | ₩81,373 | ₩84,487 | ₩80,972 | ₩82,495 | +1.38% | 218만 |
|---|
| 2026.02.26 | ₩82,001 | ₩82,108 | ₩79,595 | ₩81,667 | -0.41% | 178.4만 |
|---|
| 2026.02.25 | ₩83,043 | ₩83,564 | ₩81,760 | ₩82,108 | -1.13% | 188.2만 |
|---|
| 2026.02.24 | ₩80,584 | ₩88,576 | ₩79,689 | ₩83,685 | +3.85% | 345.4만 |
|---|
| 2026.02.23 | ₩85,636 | ₩88,135 | ₩83,698 | ₩84,086 | -1.81% | 474.1만 |
|---|
| 2026.02.20 | ₩84,313 | ₩85,863 | ₩83,591 | ₩85,636 | +1.57% | 363.4만 |
|---|
| 2026.02.19 | ₩82,362 | ₩85,195 | ₩80,918 | ₩84,754 | +2.90% | 298.9만 |
|---|
| 2026.02.18 | ₩80,290 | ₩82,829 | ₩79,649 | ₩82,629 | +2.91% | 186.4만 |
|---|
| 2026.02.17 | ₩80,250 | ₩81,453 | ₩79,355 | ₩80,117 | -0.17% | 137.5만 |
|---|
| 2026.02.13 | ₩80,103 | ₩81,506 | ₩79,448 | ₩80,010 | -0.12% | 194.1만 |
|---|
| 2026.02.12 | ₩78,032 | ₩82,161 | ₩77,297 | ₩80,103 | +2.65% | 441.6만 |
|---|
| 2026.02.11 | ₩79,422 | ₩81,239 | ₩78,339 | ₩80,598 | +1.48% | 264.7만 |
|---|
| 2026.02.10 | ₩77,511 | ₩81,186 | ₩77,377 | ₩79,729 | +2.86% | 333만 |
|---|
| 2026.02.09 | ₩77,684 | ₩77,711 | ₩76,602 | ₩77,257 | -0.55% | 131.5만 |
|---|
| 2026.02.06 | ₩76,522 | ₩78,085 | ₩76,522 | ₩77,684 | +1.52% | 164.4만 |
|---|
| 2026.02.05 | ₩77,096 | ₩77,898 | ₩76,000 | ₩76,375 | -0.94% | 125.7만 |
|---|
| 2026.02.04 | ₩77,297 | ₩77,858 | ₩76,214 | ₩77,003 | -0.38% | 225.7만 |
|---|
| 2026.02.03 | ₩76,375 | ₩78,526 | ₩76,308 | ₩76,989 | +0.80% | 165.5만 |
|---|
| 2026.02.02 | ₩75,372 | ₩78,179 | ₩75,185 | ₩77,444 | +2.75% | 186.3만 |
|---|
| 2026.01.30 | ₩75,319 | ₩76,148 | ₩73,876 | ₩75,559 | +0.32% | 187.9만 |
|---|
| 2026.01.29 | ₩75,199 | ₩76,228 | ₩74,571 | ₩76,161 | +1.28% | 239.2만 |
|---|
| 2026.01.28 | ₩75,813 | ₩76,615 | ₩74,851 | ₩75,747 | -0.09% | 169.6만 |
|---|
| 2026.01.27 | ₩75,640 | ₩76,375 | ₩75,052 | ₩75,974 | +0.44% | 129.9만 |
|---|
| 2026.01.26 | ₩74,597 | ₩76,589 | ₩74,170 | ₩75,880 | +1.72% | 155만 |
|---|
| 2026.01.23 | ₩76,361 | ₩76,428 | ₩74,971 | ₩75,118 | -1.63% | 210.7만 |
|---|
| 2026.01.22 | ₩75,827 | ₩77,952 | ₩75,319 | ₩76,415 | +0.78% | 205.1만 |
|---|
| 2026.01.21 | ₩75,252 | ₩76,495 | ₩74,878 | ₩75,867 | +0.82% | 206.7만 |
|---|
| 2026.01.20 | ₩73,141 | ₩75,399 | ₩72,259 | ₩75,252 | +2.89% | 334.4만 |
|---|
| 2026.01.16 | ₩73,501 | ₩73,809 | ₩72,940 | ₩72,954 | -0.75% | 207.6만 |
|---|
| 2026.01.15 | ₩75,145 | ₩75,306 | ₩73,248 | ₩73,595 | -2.06% | 173.1만 |
|---|
| 2026.01.14 | ₩74,089 | ₩75,332 | ₩73,769 | ₩74,945 | +1.15% | 256.9만 |
|---|
| 2026.01.13 | ₩77,270 | ₩77,444 | ₩72,646 | ₩73,769 | -4.53% | 252.4만 |
|---|
| 2026.01.12 | ₩78,794 | ₩78,887 | ₩76,535 | ₩77,123 | -2.12% | 218.2만 |
|---|
| 2026.01.09 | ₩80,878 | ₩81,253 | ₩78,647 | ₩78,780 | -2.59% | 241.2만 |
|---|
| 2026.01.08 | ₩81,520 | ₩81,894 | ₩79,916 | ₩80,651 | -1.07% | 214.8만 |
|---|
| 2026.01.07 | ₩80,852 | ₩82,696 | ₩80,638 | ₩81,934 | +1.34% | 221만 |
|---|
| 2026.01.06 | ₩78,673 | ₩80,798 | ₩78,673 | ₩80,277 | +2.04% | 201.9만 |
|---|
| 2026.01.05 | ₩79,047 | ₩79,649 | ₩78,018 | ₩78,673 | -0.47% | 253.7만 |
|---|
| 2026.01.02 | ₩79,422 | ₩79,943 | ₩78,700 | ₩79,448 | +0.03% | 114.3만 |
|---|
| 2025.12.31 | ₩78,580 | ₩79,809 | ₩78,099 | ₩79,422 | +1.07% | 139.9만 |
|---|
| 2025.12.30 | ₩80,036 | ₩80,277 | ₩78,673 | ₩78,834 | -1.50% | 157.6만 |
|---|
| 2025.12.29 | ₩80,117 | ₩80,959 | ₩79,595 | ₩80,237 | +0.15% | 136.3만 |
|---|
| 2025.12.26 | ₩80,290 | ₩80,411 | ₩79,328 | ₩80,117 | -0.22% | 118.1만 |
|---|
| 2025.12.24 | ₩81,841 | ₩81,841 | ₩79,929 | ₩80,397 | -1.76% | 120.9만 |
|---|
| 2025.12.23 | ₩79,635 | ₩82,576 | ₩79,168 | ₩81,707 | +2.60% | 429.1만 |
|---|
| 2025.12.22 | ₩80,972 | ₩82,148 | ₩78,513 | ₩79,221 | -2.16% | 527.5만 |
|---|
| 2025.12.19 | ₩73,234 | ₩85,382 | ₩72,686 | ₩81,720 | +11.59% | 1852만 |
|---|
| 2025.12.18 | ₩68,918 | ₩69,880 | ₩68,824 | ₩69,425 | +0.74% | 213.7만 |
|---|
| 2025.12.17 | ₩69,559 | ₩70,040 | ₩69,065 | ₩69,225 | -0.48% | 164.9만 |
|---|
| 2025.12.16 | ₩69,947 | ₩70,147 | ₩68,784 | ₩69,185 | -1.09% | 192.2만 |
|---|
| 2025.12.15 | ₩71,537 | ₩71,590 | ₩68,022 | ₩69,653 | -2.63% | 274.7만 |
|---|
| 2025.12.12 | ₩70,895 | ₩71,270 | ₩70,267 | ₩71,243 | +0.49% | 165.1만 |
|---|
| 2025.12.11 | ₩71,631 | ₩72,606 | ₩70,682 | ₩70,815 | -1.14% | 183.1만 |
|---|
| 2025.12.10 | ₩71,831 | ₩72,553 | ₩70,829 | ₩71,764 | -0.09% | 267만 |
|---|
| 2025.12.09 | ₩71,296 | ₩72,192 | ₩70,976 | ₩71,818 | +0.73% | 226.6만 |
|---|
| 2025.12.08 | ₩71,470 | ₩71,484 | ₩70,227 | ₩71,230 | -0.34% | 196만 |
|---|
| 2025.12.05 | ₩71,564 | ₩71,938 | ₩70,668 | ₩71,363 | -0.28% | 216.4만 |
|---|
| 2025.12.04 | ₩72,606 | ₩73,047 | ₩71,684 | ₩71,925 | -0.94% | 188.7만 |
|---|
| 2025.12.03 | ₩71,524 | ₩72,700 | ₩70,869 | ₩72,579 | +1.48% | 223.1만 |
|---|
| 2025.12.02 | ₩73,795 | ₩73,956 | ₩72,005 | ₩72,018 | -2.41% | 210.9만 |
|---|
| 2025.12.01 | ₩74,170 | ₩74,958 | ₩73,435 | ₩73,542 | -0.85% | 233.9만 |
|---|
| 2025.11.28 | ₩74,530 | ₩74,905 | ₩73,542 | ₩74,744 | +0.29% | 120.3만 |
|---|
| 2025.11.26 | ₩75,185 | ₩75,359 | ₩72,847 | ₩74,196 | -1.32% | 357.6만 |
|---|
| 2025.11.25 | ₩74,303 | ₩75,439 | ₩73,969 | ₩75,225 | +1.24% | 254.5만 |
|---|
| 2025.11.24 | ₩72,459 | ₩75,012 | ₩72,072 | ₩74,170 | +2.36% | 1739.2만 |
|---|
| 2025.11.21 | ₩70,454 | ₩73,181 | ₩70,174 | ₩73,087 | +3.74% | 300.3만 |
|---|
| 2025.11.20 | ₩70,321 | ₩71,804 | ₩69,973 | ₩70,134 | -0.27% | 212.8만 |
|---|
| 2025.11.19 | ₩72,005 | ₩72,005 | ₩69,479 | ₩70,241 | -2.45% | 205.8만 |
|---|
| 2025.11.18 | ₩72,593 | ₩72,860 | ₩70,708 | ₩72,379 | -0.29% | 201.4만 |
|---|
| 2025.11.17 | ₩72,339 | ₩73,822 | ₩72,165 | ₩72,780 | +0.61% | 222.3만 |
|---|
| 2025.11.14 | ₩72,406 | ₩73,902 | ₩71,724 | ₩73,141 | +1.02% | 197.6만 |
|---|
| 2025.11.13 | ₩73,501 | ₩73,956 | ₩72,379 | ₩72,459 | -1.42% | 226.5만 |
|---|
| 2025.11.12 | ₩73,421 | ₩73,942 | ₩72,579 | ₩73,929 | +0.69% | 208.3만 |
|---|
| 2025.11.11 | ₩70,829 | ₩73,461 | ₩70,642 | ₩73,408 | +3.64% | 231.2만 |
|---|
| 2025.11.10 | ₩69,425 | ₩70,561 | ₩69,238 | ₩70,388 | +1.39% | 206.9만 |
|---|
| 2025.11.07 | ₩69,359 | ₩69,359 | ₩67,835 | ₩68,771 | -0.85% | 309.7만 |
|---|
| 2025.11.06 | ₩69,532 | ₩70,401 | ₩68,717 | ₩69,278 | -0.37% | 295.8만 |
|---|
| 2025.11.05 | ₩69,719 | ₩71,497 | ₩69,305 | ₩70,561 | +1.21% | 212.1만 |
|---|
| 2025.11.04 | ₩70,241 | ₩70,521 | ₩69,225 | ₩70,187 | -0.08% | 199.1만 |
|---|
| 2025.11.03 | ₩70,869 | ₩72,499 | ₩69,572 | ₩70,628 | -0.34% | 268.6만 |
|---|
| 2025.10.31 | ₩68,597 | ₩71,657 | ₩68,156 | ₩71,590 | +4.36% | 325.1만 |
|---|
| 2025.10.30 | ₩69,305 | ₩70,147 | ₩68,290 | ₩69,372 | +0.10% | 266.7만 |
|---|
| 2025.10.29 | ₩71,443 | ₩73,167 | ₩69,145 | ₩69,305 | -2.99% | 475.4만 |
|---|
| 2025.10.28 | ₩71,363 | ₩75,907 | ₩71,189 | ₩71,484 | +0.17% | 645.3만 |
|---|
| 2025.10.27 | ₩73,475 | ₩74,624 | ₩69,840 | ₩70,388 | -4.20% | 551.2만 |
|---|
| 2025.10.24 | ₩72,820 | ₩73,542 | ₩72,419 | ₩72,807 | -0.02% | 210.1만 |
|---|
| 2025.10.23 | ₩71,484 | ₩72,980 | ₩71,016 | ₩72,900 | +1.98% | 234.4만 |
|---|
| 2025.10.22 | ₩71,911 | ₩72,713 | ₩71,136 | ₩71,323 | -0.82% | 246만 |
|---|
| 2025.10.21 | ₩70,936 | ₩72,138 | ₩70,321 | ₩71,911 | +1.38% | 191.3만 |
|---|
| 2025.10.20 | ₩71,564 | ₩71,564 | ₩69,679 | ₩70,922 | -0.90% | 204.1만 |
|---|
| 2025.10.17 | ₩70,294 | ₩71,484 | ₩70,267 | ₩71,216 | +1.31% | 178.6만 |
|---|
| 2025.10.16 | ₩70,949 | ₩72,112 | ₩70,000 | ₩70,762 | -0.26% | 221.2만 |
|---|
| 2025.10.15 | ₩69,947 | ₩71,844 | ₩69,746 | ₩70,949 | +1.43% | 194.9만 |
|---|
| 2025.10.14 | ₩69,198 | ₩70,575 | ₩68,918 | ₩70,120 | +1.33% | 247만 |
|---|
| 2025.10.13 | ₩70,281 | ₩70,695 | ₩69,292 | ₩70,094 | -0.27% | 225.1만 |
|---|
| 2025.10.10 | ₩72,379 | ₩72,499 | ₩69,212 | ₩69,920 | -3.40% | 296.2만 |
|---|