티커911

바이오마린 파마슈티컬 과거 주가

BioMarin Pharmaceutical Inc. - Common Stock · BMRN · NASDAQ

주요 사업 분야는 의약품 개발·제약입니다.

시장 데이터를 불러오는 중

바이오마린 파마슈티컬 과거 주가·일별 시세 (BMRN) · 티커911

전체 종목

바이오마린 파마슈티컬 과거 주가

BioMarin Pharmaceutical Inc. - Common Stock · BMRN · NASDAQ

주요 사업 분야는 의약품 개발·제약입니다.

일간2026.07.31

-0.60%

시가: ₩80,860
고가: ₩81,423
저가: ₩78,905
종가: ₩80,378
거래량: 237.7만

일간 종가

최근 1년

2025-10-012026-10-09

일간 가격

258개 기간

날짜	시가	고가	저가	종가	등락	거래량
2026.10.09	₩73,388	₩74,968	₩72,959	₩73,388	0.00%	214.6만
2026.10.08	₩73,588	₩73,615	₩72,182	₩73,508	-0.11%	309.9만
2026.10.07	₩75,062	₩75,798	₩73,334	₩73,923	-1.52%	207.9만
2026.10.06	₩77,057	₩77,512	₩74,673	₩75,289	-2.29%	371.9만
2026.10.05	₩76,481	₩77,820	₩76,093	₩77,057	+0.75%	240.8만
2026.10.02	₩78,369	₩78,651	₩76,535	₩76,575	-2.29%	219.2만
2026.10.01	₩80,097	₩80,566	₩78,195	₩78,262	-2.29%	208.2만
2026.09.30	₩80,217	₩81,302	₩79,508	₩80,351	+0.17%	179.8만
2026.09.29	₩79,334	₩80,472	₩78,959	₩80,177	+1.06%	180.8만
2026.09.28	₩80,177	₩80,445	₩78,664	₩79,628	-0.68%	235.8만
2026.09.25	₩82,360	₩82,360	₩80,579	₩80,700	-2.02%	179.1만
2026.09.24	₩83,311	₩83,472	₩81,865	₩82,159	-1.38%	165.9만
2026.09.23	₩85,280	₩85,708	₩82,467	₩83,311	-2.31%	210.5만
2026.09.22	₩86,163	₩86,766	₩84,838	₩84,864	-1.51%	196.3만
2026.09.21	₩86,177	₩86,994	₩85,146	₩85,789	-0.45%	187.7만
2026.09.18	₩87,382	₩87,436	₩85,494	₩85,628	-2.01%	445.6만
2026.09.17	₩87,503	₩88,668	₩87,007	₩87,154	-0.40%	138.1만
2026.09.16	₩86,351	₩87,945	₩86,163	₩86,686	+0.39%	225.3만
2026.09.15	₩88,092	₩88,092	₩85,507	₩86,311	-2.02%	185.4만
2026.09.14	₩88,748	₩89,565	₩88,012	₩88,936	+0.21%	133.6만
2026.09.11	₩88,333	₩88,454	₩87,436	₩87,958	-0.42%	160.5만
2026.09.10	₩86,257	₩87,837	₩85,132	₩87,730	+1.71%	220.3만
2026.09.09	₩85,481	₩87,489	₩85,226	₩86,257	+0.91%	195만
2026.09.08	₩87,369	₩88,735	₩85,722	₩86,552	-0.94%	145.8만
2026.09.04	₩88,105	₩89,244	₩87,744	₩89,096	+1.12%	229.9만
2026.09.03	₩90,127	₩90,663	₩88,815	₩88,962	-1.29%	147.8만
2026.09.02	₩87,047	₩89,994	₩87,034	₩89,686	+3.03%	252.1만
2026.09.01	₩87,771	₩88,413	₩86,364	₩86,833	-1.07%	178.2만
2026.08.31	₩88,320	₩88,788	₩86,150	₩87,355	-1.09%	229.9만
2026.08.28	₩87,034	₩87,154	₩85,802	₩86,605	-0.49%	109.8만
2026.08.27	₩87,422	₩88,279	₩86,820	₩87,436	+0.02%	124.6만
2026.08.26	₩87,878	₩89,096	₩87,489	₩87,864	-0.02%	188.4만
2026.08.25	₩87,088	₩88,869	₩87,074	₩88,547	+1.68%	135.8만
2026.08.24	₩89,150	₩89,967	₩86,659	₩87,141	-2.25%	226.4만
2026.08.21	₩90,462	₩91,520	₩89,083	₩89,324	-1.26%	159.4만
2026.08.20	₩91,212	₩92,069	₩90,489	₩90,636	-0.63%	127.6만
2026.08.19	₩91,293	₩93,234	₩90,730	₩92,846	+1.70%	197.8만
2026.08.18	₩90,007	₩91,426	₩89,511	₩89,712	-0.33%	194.2만
2026.08.17	₩89,726	₩90,569	₩88,668	₩89,244	-0.54%	223.8만
2026.08.14	₩91,775	₩91,775	₩89,886	₩90,208	-1.71%	141.4만
2026.08.13	₩94,212	₩94,212	₩91,547	₩91,775	-2.59%	231.7만
2026.08.12	₩92,016	₩95,056	₩91,453	₩94,065	+2.23%	284.1만
2026.08.11	₩93,074	₩94,574	₩92,016	₩93,141	+0.07%	396.6만
2026.08.10	₩86,016	₩92,766	₩84,864	₩92,243	+7.24%	503.7만
2026.08.07	₩86,820	₩86,940	₩83,298	₩85,454	-1.57%	436.5만
2026.08.06	₩80,967	₩82,588	₩78,865	₩82,307	+1.65%	345.3만
2026.08.05	₩82,307	₩82,333	₩80,057	₩80,231	-2.52%	168.6만
2026.08.04	₩80,204	₩81,463	₩79,454	₩81,316	+1.39%	123.9만
2026.08.03	₩80,927	₩81,275	₩80,017	₩80,351	-0.71%	184.7만
2026.07.31	₩80,860	₩81,423	₩78,905	₩80,378	-0.60%	237.7만
2026.07.30	₩81,155	₩81,476	₩79,976	₩81,128	-0.03%	122.4만
2026.07.29	₩83,124	₩83,432	₩81,945	₩82,186	-1.13%	180.5만
2026.07.28	₩81,691	₩84,436	₩81,597	₩83,124	+1.75%	194.2만
2026.07.27	₩80,204	₩81,677	₩79,441	₩80,713	+0.63%	162.7만
2026.07.24	₩79,334	₩79,481	₩78,490	₩79,454	+0.15%	193.8만
2026.07.23	₩77,660	₩79,106	₩76,896	₩78,838	+1.52%	250.4만
2026.07.22	₩79,682	₩80,325	₩78,075	₩78,209	-1.85%	142.8만
2026.07.21	₩78,959	₩79,963	₩78,021	₩79,293	+0.42%	162.2만
2026.07.20	₩79,802	₩80,271	₩79,012	₩79,160	-0.81%	117.8만
2026.07.17	₩79,802	₩81,208	₩79,548	₩79,802	0.00%	160.6만
2026.07.16	₩78,945	₩80,659	₩78,463	₩80,351	+1.78%	130.2만
2026.07.15	₩78,771	₩79,374	₩77,927	₩78,945	+0.22%	90.8만
2026.07.14	₩78,276	₩79,213	₩77,365	₩78,530	+0.33%	139.4만
2026.07.13	₩79,173	₩79,334	₩77,700	₩79,280	+0.14%	158.7만
2026.07.10	₩80,552	₩80,726	₩78,262	₩79,173	-1.71%	155.7만
2026.07.09	₩79,213	₩81,034	₩78,276	₩80,311	+1.39%	94.7만
2026.07.08	₩80,191	₩81,249	₩79,856	₩80,017	-0.22%	154.6만
2026.07.07	₩79,869	₩81,075	₩78,517	₩80,820	+1.19%	159.9만
2026.07.06	₩78,637	₩78,798	₩77,070	₩78,731	+0.12%	178.9만
2026.07.02	₩78,369	₩79,588	₩77,807	₩78,999	+0.80%	148.2만
2026.07.01	₩76,963	₩78,436	₩76,669	₩77,432	+0.61%	149.1만
2026.06.30	₩77,566	₩77,566	₩75,570	₩76,628	-1.21%	170.7만
2026.06.29	₩79,561	₩79,588	₩76,120	₩77,231	-2.93%	179.7만
2026.06.26	₩76,803	₩80,043	₩76,803	₩79,012	+2.88%	371만
2026.06.25	₩76,950	₩77,606	₩75,530	₩76,803	-0.19%	266.1만
2026.06.24	₩76,106	₩77,392	₩75,704	₩76,776	+0.88%	160.1만
2026.06.23	₩74,727	₩76,334	₩74,646	₩75,664	+1.25%	202.7만
2026.06.22	₩74,338	₩75,410	₩73,602	₩74,861	+0.70%	301.5만
2026.06.18	₩73,709	₩74,486	₩72,664	₩73,240	-0.64%	348.1만
2026.06.17	₩73,803	₩75,075	₩72,972	₩73,682	-0.16%	173.9만
2026.06.16	₩74,526	₩74,767	₩73,133	₩73,816	-0.95%	152.4만
2026.06.15	₩75,102	₩75,463	₩73,642	₩74,526	-0.77%	145.8만
2026.06.12	₩74,379	₩75,343	₩74,298	₩74,928	+0.74%	108.1만
2026.06.11	₩75,222	₩75,785	₩73,990	₩74,379	-1.12%	160.4만
2026.06.10	₩77,365	₩78,021	₩74,981	₩75,222	-2.77%	205.6만
2026.06.09	₩76,883	₩77,820	₩76,133	₩77,552	+0.87%	276.7만
2026.06.08	₩76,187	₩76,187	₩75,008	₩75,731	-0.60%	206.3만
2026.06.05	₩75,115	₩77,285	₩75,115	₩76,026	+1.21%	223.3만
2026.06.04	₩74,338	₩76,401	₩73,803	₩75,624	+1.73%	207.7만
2026.06.03	₩71,406	₩73,655	₩70,990	₩73,200	+2.51%	226.8만
2026.06.02	₩72,437	₩73,722	₩71,352	₩71,406	-1.42%	270.8만
2026.06.01	₩75,731	₩76,883	₩73,522	₩73,696	-2.69%	281.8만
2026.05.29	₩71,647	₩77,017	₩71,647	₩76,722	+7.08%	546.6만
2026.05.28	₩70,174	₩70,977	₩69,906	₩70,629	+0.65%	180.9만
2026.05.27	₩70,682	₩71,392	₩69,906	₩70,147	-0.76%	234.5만
2026.05.26	₩72,584	₩72,959	₩70,656	₩70,816	-2.44%	180.4만
2026.05.22	₩72,370	₩73,722	₩71,727	₩72,437	+0.09%	243.8만
2026.05.21	₩69,933	₩72,919	₩69,812	₩72,450	+3.60%	457.2만
2026.05.20	₩66,705	₩67,562	₩66,169	₩67,227	+0.78%	219만
2026.05.19	₩67,294	₩68,232	₩66,263	₩66,705	-0.88%	259.9만
2026.05.18	₩69,116	₩69,973	₩65,968	₩66,518	-3.76%	348.6만
2026.05.15	₩71,526	₩71,526	₩69,209	₩69,383	-3.00%	207.6만
2026.05.14	₩72,022	₩72,437	₩70,495	₩71,298	-1.00%	115.9만
2026.05.13	₩70,307	₩71,915	₩69,745	₩71,714	+2.00%	204만
2026.05.12	₩70,883	₩71,178	₩70,120	₩70,816	-0.09%	120.5만
2026.05.11	₩71,593	₩72,986	₩70,281	₩70,415	-1.65%	246.6만
2026.05.08	₩72,517	₩73,053	₩71,687	₩72,397	-0.17%	197.2만
2026.05.07	₩73,468	₩74,071	₩71,781	₩72,477	-1.35%	211.2만
2026.05.06	₩71,781	₩73,575	₩70,790	₩73,120	+1.87%	236만
2026.05.05	₩74,419	₩76,923	₩70,508	₩71,298	-4.19%	382.3만
2026.05.04	₩71,861	₩74,365	₩71,580	₩74,271	+3.35%	282.8만
2026.05.01	₩72,196	₩72,705	₩71,727	₩72,397	+0.28%	133.6만
2026.04.30	₩72,330	₩73,495	₩71,995	₩72,196	-0.19%	159.5만
2026.04.29	₩71,044	₩72,718	₩70,254	₩72,597	+2.19%	165.5만
2026.04.28	₩72,986	₩73,254	₩71,178	₩71,379	-2.20%	120.4만
2026.04.27	₩71,901	₩73,106	₩71,312	₩72,062	+0.22%	147만
2026.04.24	₩72,142	₩72,745	₩70,816	₩71,218	-1.28%	112.3만
2026.04.23	₩72,129	₩72,664	₩71,459	₩72,289	+0.22%	149.5만
2026.04.22	₩73,522	₩73,522	₩71,928	₩72,517	-1.37%	128.4만
2026.04.21	₩73,280	₩73,843	₩72,316	₩73,147	-0.18%	150.2만
2026.04.20	₩73,026	₩74,419	₩72,731	₩73,495	+0.64%	159.9만
2026.04.17	₩72,999	₩73,615	₩72,423	₩73,173	+0.24%	207.1만
2026.04.16	₩74,151	₩74,486	₩72,035	₩72,450	-2.29%	145.9만
2026.04.15	₩74,995	₩75,062	₩73,642	₩74,017	-1.30%	115.3만
2026.04.14	₩73,321	₩74,566	₩73,280	₩74,285	+1.32%	159.7만
2026.04.13	₩72,892	₩73,977	₩72,169	₩73,495	+0.83%	144.2만
2026.04.10	₩75,316	₩75,316	₩72,531	₩73,026	-3.04%	154.1만
2026.04.09	₩75,758	₩76,454	₩74,740	₩75,396	-0.48%	104.9만
2026.04.08	₩76,642	₩77,352	₩74,995	₩76,602	-0.05%	156.1만
2026.04.07	₩75,182	₩75,544	₩74,138	₩75,289	+0.14%	125.7만
2026.04.06	₩74,325	₩75,731	₩74,245	₩75,276	+1.28%	186만
2026.04.02	₩75,557	₩75,731	₩73,039	₩74,325	-1.63%	231.6만
2026.04.01	₩75,959	₩77,003	₩75,370	₩76,655	+0.92%	223.3만
2026.03.31	₩73,535	₩75,785	₩73,535	₩75,651	+2.88%	252.7만
2026.03.30	₩72,879	₩73,655	₩72,236	₩73,374	+0.68%	99.9만
2026.03.27	₩74,392	₩74,459	₩72,450	₩72,504	-2.54%	134.6만
2026.03.26	₩74,138	₩75,075	₩73,923	₩74,392	+0.34%	94만
2026.03.25	₩73,133	₩74,633	₩73,133	₩74,446	+1.79%	194.7만
2026.03.24	₩72,798	₩72,812	₩71,459	₩72,437	-0.50%	169.7만
2026.03.23	₩73,481	₩74,111	₩72,879	₩73,361	-0.16%	186.8만
2026.03.20	₩73,468	₩74,606	₩71,995	₩72,490	-1.33%	435.3만
2026.03.19	₩74,258	₩74,847	₩73,361	₩73,696	-0.76%	189만
2026.03.18	₩74,459	₩75,370	₩73,414	₩74,231	-0.31%	243.6만
2026.03.17	₩77,258	₩78,182	₩74,566	₩75,062	-2.84%	302.6만
2026.03.16	₩75,945	₩78,758	₩74,807	₩76,910	+1.27%	247.1만
2026.03.13	₩79,267	₩81,302	₩77,981	₩78,356	-1.15%	118.7만
2026.03.12	₩80,325	₩81,664	₩79,039	₩79,106	-1.52%	194.1만
2026.03.11	₩80,592	₩82,039	₩79,347	₩80,780	+0.23%	252.3만
2026.03.10	₩81,490	₩82,990	₩81,155	₩81,543	+0.07%	123.5만
2026.03.09	₩81,570	₩82,869	₩80,124	₩81,530	-0.05%	130.1만
2026.03.06	₩80,659	₩82,387	₩79,226	₩81,851	+1.48%	263.1만
2026.03.05	₩80,927	₩81,958	₩79,976	₩81,115	+0.23%	224.6만
2026.03.04	₩79,012	₩81,945	₩78,343	₩80,927	+2.42%	204.3만
2026.03.03	₩80,325	₩80,780	₩78,343	₩78,383	-2.42%	178.9만
2026.03.02	₩81,302	₩81,878	₩79,347	₩80,003	-1.60%	195.3만
2026.02.27	₩81,543	₩84,664	₩81,142	₩82,668	+1.38%	218만
2026.02.26	₩82,173	₩82,280	₩79,762	₩81,838	-0.41%	178.4만
2026.02.25	₩83,217	₩83,740	₩81,932	₩82,280	-1.13%	188.2만
2026.02.24	₩80,753	₩88,762	₩79,856	₩83,860	+3.85%	345.4만
2026.02.23	₩85,815	₩88,320	₩83,873	₩84,262	-1.81%	474.1만
2026.02.20	₩84,489	₩86,043	₩83,766	₩85,815	+1.57%	363.4만
2026.02.19	₩82,534	₩85,373	₩81,088	₩84,931	+2.90%	298.9만
2026.02.18	₩80,459	₩83,003	₩79,816	₩82,802	+2.91%	186.4만
2026.02.17	₩80,418	₩81,624	₩79,521	₩80,284	-0.17%	137.5만
2026.02.13	₩80,271	₩81,677	₩79,615	₩80,177	-0.12%	194.1만
2026.02.12	₩78,195	₩82,333	₩77,459	₩80,271	+2.65%	441.6만
2026.02.11	₩79,588	₩81,409	₩78,503	₩80,767	+1.48%	264.7만
2026.02.10	₩77,673	₩81,356	₩77,539	₩79,896	+2.86%	333만
2026.02.09	₩77,847	₩77,874	₩76,762	₩77,419	-0.55%	131.5만
2026.02.06	₩76,682	₩78,249	₩76,682	₩77,847	+1.52%	164.4만
2026.02.05	₩77,258	₩78,061	₩76,160	₩76,535	-0.94%	125.7만
2026.02.04	₩77,459	₩78,021	₩76,374	₩77,164	-0.38%	225.7만
2026.02.03	₩76,535	₩78,691	₩76,468	₩77,151	+0.80%	165.5만
2026.02.02	₩75,530	₩78,343	₩75,343	₩77,606	+2.75%	186.3만
2026.01.30	₩75,477	₩76,307	₩74,030	₩75,718	+0.32%	187.9만
2026.01.29	₩75,356	₩76,387	₩74,727	₩76,320	+1.28%	239.2만
2026.01.28	₩75,972	₩76,776	₩75,008	₩75,905	-0.09%	169.6만
2026.01.27	₩75,798	₩76,535	₩75,209	₩76,133	+0.44%	129.9만
2026.01.26	₩74,754	₩76,749	₩74,325	₩76,039	+1.72%	155만
2026.01.23	₩76,521	₩76,588	₩75,129	₩75,276	-1.63%	210.7만
2026.01.22	₩75,986	₩78,115	₩75,477	₩76,575	+0.78%	205.1만
2026.01.21	₩75,410	₩76,655	₩75,035	₩76,026	+0.82%	206.7만
2026.01.20	₩73,294	₩75,557	₩72,410	₩75,410	+2.89%	334.4만
2026.01.16	₩73,655	₩73,963	₩73,093	₩73,106	-0.75%	207.6만
2026.01.15	₩75,303	₩75,463	₩73,401	₩73,749	-2.06%	173.1만
2026.01.14	₩74,245	₩75,490	₩73,923	₩75,102	+1.15%	256.9만
2026.01.13	₩77,432	₩77,606	₩72,798	₩73,923	-4.53%	252.4만
2026.01.12	₩78,959	₩79,052	₩76,695	₩77,285	-2.12%	218.2만
2026.01.09	₩81,048	₩81,423	₩78,811	₩78,945	-2.59%	241.2만
2026.01.08	₩81,691	₩82,066	₩80,084	₩80,820	-1.07%	214.8만
2026.01.07	₩81,021	₩82,869	₩80,807	₩82,106	+1.34%	221만
2026.01.06	₩78,838	₩80,967	₩78,838	₩80,445	+2.04%	201.9만
2026.01.05	₩79,213	₩79,816	₩78,182	₩78,838	-0.47%	253.7만
2026.01.02	₩79,588	₩80,110	₩78,865	₩79,615	+0.03%	114.3만
2025.12.31	₩78,744	₩79,976	₩78,262	₩79,588	+1.07%	139.9만
2025.12.30	₩80,204	₩80,445	₩78,838	₩78,999	-1.50%	157.6만
2025.12.29	₩80,284	₩81,128	₩79,762	₩80,405	+0.15%	136.3만
2025.12.26	₩80,459	₩80,579	₩79,494	₩80,284	-0.22%	118.1만
2025.12.24	₩82,012	₩82,012	₩80,097	₩80,566	-1.76%	120.9만
2025.12.23	₩79,802	₩82,749	₩79,334	₩81,878	+2.60%	429.1만
2025.12.22	₩81,142	₩82,320	₩78,677	₩79,387	-2.16%	527.5만
2025.12.19	₩73,388	₩85,561	₩72,839	₩81,891	+11.59%	1852만
2025.12.18	₩69,062	₩70,026	₩68,968	₩69,571	+0.74%	213.7만
2025.12.17	₩69,705	₩70,187	₩69,209	₩69,370	-0.48%	164.9만
2025.12.16	₩70,093	₩70,294	₩68,928	₩69,330	-1.09%	192.2만
2025.12.15	₩71,687	₩71,740	₩68,165	₩69,799	-2.63%	274.7만
2025.12.12	₩71,044	₩71,419	₩70,415	₩71,392	+0.49%	165.1만
2025.12.11	₩71,781	₩72,758	₩70,830	₩70,964	-1.14%	183.1만
2025.12.10	₩71,981	₩72,705	₩70,977	₩71,915	-0.09%	267만
2025.12.09	₩71,446	₩72,343	₩71,124	₩71,968	+0.73%	226.6만
2025.12.08	₩71,620	₩71,633	₩70,374	₩71,379	-0.34%	196만
2025.12.05	₩71,714	₩72,089	₩70,816	₩71,513	-0.28%	216.4만
2025.12.04	₩72,758	₩73,200	₩71,834	₩72,075	-0.94%	188.7만
2025.12.03	₩71,673	₩72,852	₩71,017	₩72,731	+1.48%	223.1만
2025.12.02	₩73,950	₩74,111	₩72,156	₩72,169	-2.41%	210.9만
2025.12.01	₩74,325	₩75,115	₩73,588	₩73,696	-0.85%	233.9만
2025.11.28	₩74,687	₩75,062	₩73,696	₩74,901	+0.29%	120.3만
2025.11.26	₩75,343	₩75,517	₩72,999	₩74,352	-1.32%	357.6만
2025.11.25	₩74,459	₩75,597	₩74,124	₩75,383	+1.24%	254.5만
2025.11.24	₩72,611	₩75,169	₩72,223	₩74,325	+2.36%	1739.2만
2025.11.21	₩70,602	₩73,334	₩70,321	₩73,240	+3.74%	300.3만
2025.11.20	₩70,468	₩71,955	₩70,120	₩70,281	-0.27%	212.8만
2025.11.19	₩72,156	₩72,156	₩69,624	₩70,388	-2.45%	205.8만
2025.11.18	₩72,745	₩73,013	₩70,857	₩72,531	-0.29%	201.4만
2025.11.17	₩72,490	₩73,977	₩72,316	₩72,932	+0.61%	222.3만
2025.11.14	₩72,557	₩74,057	₩71,874	₩73,294	+1.02%	197.6만
2025.11.13	₩73,655	₩74,111	₩72,531	₩72,611	-1.42%	226.5만
2025.11.12	₩73,575	₩74,097	₩72,731	₩74,084	+0.69%	208.3만
2025.11.11	₩70,977	₩73,615	₩70,790	₩73,562	+3.64%	231.2만
2025.11.10	₩69,571	₩70,709	₩69,383	₩70,535	+1.39%	206.9만
2025.11.07	₩69,504	₩69,504	₩67,977	₩68,915	-0.85%	309.7만
2025.11.06	₩69,678	₩70,549	₩68,861	₩69,424	-0.37%	295.8만
2025.11.05	₩69,866	₩71,647	₩69,450	₩70,709	+1.21%	212.1만
2025.11.04	₩70,388	₩70,669	₩69,370	₩70,334	-0.08%	199.1만
2025.11.03	₩71,017	₩72,651	₩69,718	₩70,776	-0.34%	268.6만
2025.10.31	₩68,741	₩71,807	₩68,299	₩71,740	+4.36%	325.1만
2025.10.30	₩69,450	₩70,294	₩68,433	₩69,517	+0.10%	266.7만
2025.10.29	₩71,593	₩73,321	₩69,290	₩69,450	-2.99%	475.4만
2025.10.28	₩71,513	₩76,066	₩71,339	₩71,633	+0.17%	645.3만
2025.10.27	₩73,629	₩74,780	₩69,986	₩70,535	-4.20%	551.2만
2025.10.24	₩72,972	₩73,696	₩72,571	₩72,959	-0.02%	210.1만
2025.10.23	₩71,633	₩73,133	₩71,165	₩73,053	+1.98%	234.4만
2025.10.22	₩72,062	₩72,865	₩71,285	₩71,473	-0.82%	246만
2025.10.21	₩71,084	₩72,289	₩70,468	₩72,062	+1.38%	191.3만
2025.10.20	₩71,714	₩71,714	₩69,825	₩71,071	-0.90%	204.1만
2025.10.17	₩70,441	₩71,633	₩70,415	₩71,365	+1.31%	178.6만
2025.10.16	₩71,098	₩72,263	₩70,147	₩70,910	-0.26%	221.2만
2025.10.15	₩70,093	₩71,995	₩69,892	₩71,098	+1.43%	194.9만
2025.10.14	₩69,343	₩70,723	₩69,062	₩70,267	+1.33%	247만
2025.10.13	₩70,428	₩70,843	₩69,437	₩70,241	-0.27%	225.1만
2025.10.10	₩72,531	₩72,651	₩69,357	₩70,066	-3.40%	296.2만
2025.10.09	₩74,178	₩74,178	₩71,968	₩72,115	-2.78%	336.1만
2025.10.08	₩73,080	₩73,923	₩72,557	₩73,240	+0.22%	131.3만
2025.10.07	₩74,888	₩75,343	₩73,093	₩73,254	-2.18%	158.2만
2025.10.06	₩75,075	₩75,075	₩74,044	₩74,472	-0.80%	183.4만
2025.10.03	₩74,325	₩74,995	₩73,669	₩74,231	-0.13%	236.1만
2025.10.02	₩73,535	₩74,981	₩73,093	₩74,419	+1.20%	214.1만
2025.10.01	₩72,705	₩74,660	₩72,664	₩73,468	+1.05%	294.9만

지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.