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 | ₩73,292 | ₩74,870 | ₩72,864 | ₩73,292 | 0.00% | 214.6만 |
| 2026.10.08 | ₩73,493 | ₩73,520 | ₩72,089 | ₩73,413 | -0.11% | 309.9만 |
| 2026.10.07 | ₩74,964 | ₩75,700 | ₩73,239 | ₩73,827 | -1.52% | 207.9만 |
| 2026.10.06 | ₩76,957 | ₩77,412 | ₩74,576 | ₩75,191 | -2.29% | 371.9만 |
| 2026.10.05 | ₩76,382 | ₩77,719 | ₩75,994 | ₩76,957 | +0.75% | 240.8만 |
| 2026.10.02 | ₩78,268 | ₩78,548 | ₩76,435 | ₩76,475 | -2.29% | 219.2만 |
| 2026.10.01 | ₩79,993 | ₩80,461 | ₩78,094 | ₩78,161 | -2.29% | 208.2만 |
| 2026.09.30 | ₩80,113 | ₩81,197 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,247 |
| +0.17% |
| 179.8만 |
| 2026.09.29 | ₩79,231 | ₩80,367 | ₩78,856 | ₩80,073 | +1.06% | 180.8만 |
|---|
| 2026.09.28 | ₩80,073 | ₩80,341 | ₩78,562 | ₩79,525 | -0.68% | 235.8만 |
|---|
| 2026.09.25 | ₩82,253 | ₩82,253 | ₩80,474 | ₩80,595 | -2.02% | 179.1만 |
|---|
| 2026.09.24 | ₩83,203 | ₩83,363 | ₩81,758 | ₩82,053 | -1.38% | 165.9만 |
|---|
| 2026.09.23 | ₩85,169 | ₩85,597 | ₩82,360 | ₩83,203 | -2.31% | 210.5만 |
|---|
| 2026.09.22 | ₩86,052 | ₩86,653 | ₩84,727 | ₩84,754 | -1.51% | 196.3만 |
|---|
| 2026.09.21 | ₩86,065 | ₩86,881 | ₩85,035 | ₩85,677 | -0.45% | 187.7만 |
|---|
| 2026.09.18 | ₩87,269 | ₩87,322 | ₩85,383 | ₩85,517 | -2.01% | 445.6만 |
|---|
| 2026.09.17 | ₩87,389 | ₩88,553 | ₩86,894 | ₩87,041 | -0.40% | 138.1만 |
|---|
| 2026.09.16 | ₩86,239 | ₩87,830 | ₩86,052 | ₩86,573 | +0.39% | 225.3만 |
|---|
| 2026.09.15 | ₩87,977 | ₩87,977 | ₩85,396 | ₩86,199 | -2.02% | 185.4만 |
|---|
| 2026.09.14 | ₩88,633 | ₩89,449 | ₩87,897 | ₩88,820 | +0.21% | 133.6만 |
|---|
| 2026.09.11 | ₩88,218 | ₩88,339 | ₩87,322 | ₩87,844 | -0.42% | 160.5만 |
|---|
| 2026.09.10 | ₩86,145 | ₩87,723 | ₩85,022 | ₩87,616 | +1.71% | 220.3만 |
|---|
| 2026.09.09 | ₩85,369 | ₩87,376 | ₩85,115 | ₩86,145 | +0.91% | 195만 |
|---|
| 2026.09.08 | ₩87,255 | ₩88,619 | ₩85,610 | ₩86,439 | -0.94% | 145.8만 |
|---|
| 2026.09.04 | ₩87,991 | ₩89,128 | ₩87,630 | ₩88,981 | +1.12% | 229.9만 |
|---|
| 2026.09.03 | ₩90,010 | ₩90,545 | ₩88,700 | ₩88,847 | -1.29% | 147.8만 |
|---|
| 2026.09.02 | ₩86,934 | ₩89,877 | ₩86,921 | ₩89,569 | +3.03% | 252.1만 |
|---|
| 2026.09.01 | ₩87,656 | ₩88,298 | ₩86,252 | ₩86,720 | -1.07% | 178.2만 |
|---|
| 2026.08.31 | ₩88,205 | ₩88,673 | ₩86,038 | ₩87,242 | -1.09% | 229.9만 |
|---|
| 2026.08.28 | ₩86,921 | ₩87,041 | ₩85,690 | ₩86,493 | -0.49% | 109.8만 |
|---|
| 2026.08.27 | ₩87,309 | ₩88,165 | ₩86,707 | ₩87,322 | +0.02% | 124.6만 |
|---|
| 2026.08.26 | ₩87,763 | ₩88,981 | ₩87,376 | ₩87,750 | -0.02% | 188.4만 |
|---|
| 2026.08.25 | ₩86,974 | ₩88,753 | ₩86,961 | ₩88,432 | +1.68% | 135.8만 |
|---|
| 2026.08.24 | ₩89,034 | ₩89,850 | ₩86,546 | ₩87,028 | -2.25% | 226.4만 |
|---|
| 2026.08.21 | ₩90,345 | ₩91,401 | ₩88,967 | ₩89,208 | -1.26% | 159.4만 |
|---|
| 2026.08.20 | ₩91,094 | ₩91,950 | ₩90,371 | ₩90,519 | -0.63% | 127.6만 |
|---|
| 2026.08.19 | ₩91,174 | ₩93,113 | ₩90,612 | ₩92,725 | +1.70% | 197.8만 |
|---|
| 2026.08.18 | ₩89,890 | ₩91,308 | ₩89,395 | ₩89,596 | -0.33% | 194.2만 |
|---|
| 2026.08.17 | ₩89,609 | ₩90,452 | ₩88,553 | ₩89,128 | -0.54% | 223.8만 |
|---|
| 2026.08.14 | ₩91,655 | ₩91,655 | ₩89,770 | ₩90,091 | -1.71% | 141.4만 |
|---|
| 2026.08.13 | ₩94,090 | ₩94,090 | ₩91,428 | ₩91,655 | -2.59% | 231.7만 |
|---|
| 2026.08.12 | ₩91,896 | ₩94,932 | ₩91,334 | ₩93,942 | +2.23% | 284.1만 |
|---|
| 2026.08.11 | ₩92,953 | ₩94,451 | ₩91,896 | ₩93,020 | +0.07% | 396.6만 |
|---|
| 2026.08.10 | ₩85,904 | ₩92,645 | ₩84,754 | ₩92,124 | +7.24% | 503.7만 |
|---|
| 2026.08.07 | ₩86,707 | ₩86,827 | ₩83,189 | ₩85,343 | -1.57% | 436.5만 |
|---|
| 2026.08.06 | ₩80,862 | ₩82,481 | ₩78,762 | ₩82,200 | +1.65% | 345.3만 |
|---|
| 2026.08.05 | ₩82,200 | ₩82,226 | ₩79,953 | ₩80,127 | -2.52% | 168.6만 |
|---|
| 2026.08.04 | ₩80,100 | ₩81,357 | ₩79,351 | ₩81,210 | +1.39% | 123.9만 |
|---|
| 2026.08.03 | ₩80,822 | ₩81,170 | ₩79,913 | ₩80,247 | -0.71% | 184.7만 |
|---|
| 2026.07.31 | ₩80,755 | ₩81,317 | ₩78,803 | ₩80,274 | -0.60% | 237.7만 |
|---|
| 2026.07.30 | ₩81,049 | ₩81,370 | ₩79,873 | ₩81,023 | -0.03% | 122.4만 |
|---|
| 2026.07.29 | ₩83,016 | ₩83,323 | ₩81,839 | ₩82,079 | -1.13% | 180.5만 |
|---|
| 2026.07.28 | ₩81,584 | ₩84,326 | ₩81,491 | ₩83,016 | +1.75% | 194.2만 |
|---|
| 2026.07.27 | ₩80,100 | ₩81,571 | ₩79,338 | ₩80,608 | +0.63% | 162.7만 |
|---|
| 2026.07.24 | ₩79,231 | ₩79,378 | ₩78,388 | ₩79,351 | +0.15% | 193.8만 |
|---|
| 2026.07.23 | ₩77,559 | ₩79,003 | ₩76,796 | ₩78,736 | +1.52% | 250.4만 |
|---|
| 2026.07.22 | ₩79,578 | ₩80,220 | ₩77,973 | ₩78,107 | -1.85% | 142.8만 |
|---|
| 2026.07.21 | ₩78,856 | ₩79,859 | ₩77,920 | ₩79,190 | +0.42% | 162.2만 |
|---|
| 2026.07.20 | ₩79,699 | ₩80,167 | ₩78,910 | ₩79,057 | -0.81% | 117.8만 |
|---|
| 2026.07.17 | ₩79,699 | ₩81,103 | ₩79,445 | ₩79,699 | 0.00% | 160.6만 |
|---|
| 2026.07.16 | ₩78,843 | ₩80,555 | ₩78,361 | ₩80,247 | +1.78% | 130.2만 |
|---|
| 2026.07.15 | ₩78,669 | ₩79,271 | ₩77,826 | ₩78,843 | +0.22% | 90.8만 |
|---|
| 2026.07.14 | ₩78,174 | ₩79,110 | ₩77,264 | ₩78,428 | +0.33% | 139.4만 |
|---|
| 2026.07.13 | ₩79,070 | ₩79,231 | ₩77,599 | ₩79,177 | +0.14% | 158.7만 |
|---|
| 2026.07.10 | ₩80,448 | ₩80,621 | ₩78,161 | ₩79,070 | -1.71% | 155.7만 |
|---|
| 2026.07.09 | ₩79,110 | ₩80,929 | ₩78,174 | ₩80,207 | +1.39% | 94.7만 |
|---|
| 2026.07.08 | ₩80,087 | ₩81,143 | ₩79,752 | ₩79,913 | -0.22% | 154.6만 |
|---|
| 2026.07.07 | ₩79,766 | ₩80,969 | ₩78,415 | ₩80,715 | +1.19% | 159.9만 |
|---|
| 2026.07.06 | ₩78,535 | ₩78,696 | ₩76,970 | ₩78,629 | +0.12% | 178.9만 |
|---|
| 2026.07.02 | ₩78,268 | ₩79,485 | ₩77,706 | ₩78,896 | +0.80% | 148.2만 |
|---|
| 2026.07.01 | ₩76,863 | ₩78,334 | ₩76,569 | ₩77,331 | +0.61% | 149.1만 |
|---|
| 2026.06.30 | ₩77,465 | ₩77,465 | ₩75,472 | ₩76,529 | -1.21% | 170.7만 |
|---|
| 2026.06.29 | ₩79,458 | ₩79,485 | ₩76,021 | ₩77,131 | -2.93% | 179.7만 |
|---|
| 2026.06.26 | ₩76,703 | ₩79,939 | ₩76,703 | ₩78,910 | +2.88% | 371만 |
|---|
| 2026.06.25 | ₩76,850 | ₩77,505 | ₩75,432 | ₩76,703 | -0.19% | 266.1만 |
|---|
| 2026.06.24 | ₩76,007 | ₩77,291 | ₩75,606 | ₩76,676 | +0.88% | 160.1만 |
|---|
| 2026.06.23 | ₩74,630 | ₩76,235 | ₩74,549 | ₩75,566 | +1.25% | 202.7만 |
|---|
| 2026.06.22 | ₩74,242 | ₩75,312 | ₩73,506 | ₩74,763 | +0.70% | 301.5만 |
|---|
| 2026.06.18 | ₩73,613 | ₩74,389 | ₩72,570 | ₩73,145 | -0.64% | 348.1만 |
|---|
| 2026.06.17 | ₩73,707 | ₩74,977 | ₩72,878 | ₩73,586 | -0.16% | 173.9만 |
|---|
| 2026.06.16 | ₩74,429 | ₩74,670 | ₩73,038 | ₩73,720 | -0.95% | 152.4만 |
|---|
| 2026.06.15 | ₩75,004 | ₩75,365 | ₩73,546 | ₩74,429 | -0.77% | 145.8만 |
|---|
| 2026.06.12 | ₩74,282 | ₩75,245 | ₩74,202 | ₩74,830 | +0.74% | 108.1만 |
|---|
| 2026.06.11 | ₩75,125 | ₩75,686 | ₩73,894 | ₩74,282 | -1.12% | 160.4만 |
|---|
| 2026.06.10 | ₩77,264 | ₩77,920 | ₩74,884 | ₩75,125 | -2.77% | 205.6만 |
|---|
| 2026.06.09 | ₩76,783 | ₩77,719 | ₩76,034 | ₩77,452 | +0.87% | 276.7만 |
|---|
| 2026.06.08 | ₩76,088 | ₩76,088 | ₩74,911 | ₩75,633 | -0.60% | 206.3만 |
|---|
| 2026.06.05 | ₩75,018 | ₩77,184 | ₩75,018 | ₩75,927 | +1.21% | 223.3만 |
|---|
| 2026.06.04 | ₩74,242 | ₩76,302 | ₩73,707 | ₩75,526 | +1.73% | 207.7만 |
|---|
| 2026.06.03 | ₩71,313 | ₩73,560 | ₩70,898 | ₩73,105 | +2.51% | 226.8만 |
|---|
| 2026.06.02 | ₩72,343 | ₩73,627 | ₩71,259 | ₩71,313 | -1.42% | 270.8만 |
|---|
| 2026.06.01 | ₩75,633 | ₩76,783 | ₩73,426 | ₩73,600 | -2.69% | 281.8만 |
|---|
| 2026.05.29 | ₩71,554 | ₩76,917 | ₩71,554 | ₩76,623 | +7.08% | 546.6만 |
|---|
| 2026.05.28 | ₩70,082 | ₩70,885 | ₩69,815 | ₩70,537 | +0.65% | 180.9만 |
|---|
| 2026.05.27 | ₩70,591 | ₩71,299 | ₩69,815 | ₩70,056 | -0.76% | 234.5만 |
|---|
| 2026.05.26 | ₩72,490 | ₩72,864 | ₩70,564 | ₩70,724 | -2.44% | 180.4만 |
|---|
| 2026.05.22 | ₩72,276 | ₩73,627 | ₩71,634 | ₩72,343 | +0.09% | 243.8만 |
|---|
| 2026.05.21 | ₩69,842 | ₩72,824 | ₩69,721 | ₩72,356 | +3.60% | 457.2만 |
|---|
| 2026.05.20 | ₩66,618 | ₩67,474 | ₩66,083 | ₩67,140 | +0.78% | 219만 |
|---|
| 2026.05.19 | ₩67,207 | ₩68,143 | ₩66,177 | ₩66,618 | -0.88% | 259.9만 |
|---|
| 2026.05.18 | ₩69,026 | ₩69,882 | ₩65,883 | ₩66,431 | -3.76% | 348.6만 |
|---|
| 2026.05.15 | ₩71,433 | ₩71,433 | ₩69,119 | ₩69,293 | -3.00% | 207.6만 |
|---|
| 2026.05.14 | ₩71,928 | ₩72,343 | ₩70,403 | ₩71,206 | -1.00% | 115.9만 |
|---|
| 2026.05.13 | ₩70,216 | ₩71,821 | ₩69,654 | ₩71,620 | +2.00% | 204만 |
|---|
| 2026.05.12 | ₩70,791 | ₩71,085 | ₩70,029 | ₩70,724 | -0.09% | 120.5만 |
|---|
| 2026.05.11 | ₩71,500 | ₩72,891 | ₩70,189 | ₩70,323 | -1.65% | 246.6만 |
|---|
| 2026.05.08 | ₩72,423 | ₩72,958 | ₩71,594 | ₩72,303 | -0.17% | 197.2만 |
|---|
| 2026.05.07 | ₩73,373 | ₩73,974 | ₩71,687 | ₩72,383 | -1.35% | 211.2만 |
|---|
| 2026.05.06 | ₩71,687 | ₩73,480 | ₩70,698 | ₩73,025 | +1.87% | 236만 |
|---|
| 2026.05.05 | ₩74,322 | ₩76,823 | ₩70,417 | ₩71,206 | -4.19% | 382.3만 |
|---|
| 2026.05.04 | ₩71,768 | ₩74,269 | ₩71,487 | ₩74,175 | +3.35% | 282.8만 |
|---|
| 2026.05.01 | ₩72,102 | ₩72,610 | ₩71,634 | ₩72,303 | +0.28% | 133.6만 |
|---|
| 2026.04.30 | ₩72,236 | ₩73,399 | ₩71,901 | ₩72,102 | -0.19% | 159.5만 |
|---|
| 2026.04.29 | ₩70,952 | ₩72,624 | ₩70,163 | ₩72,503 | +2.19% | 165.5만 |
|---|
| 2026.04.28 | ₩72,891 | ₩73,159 | ₩71,085 | ₩71,286 | -2.20% | 120.4만 |
|---|
| 2026.04.27 | ₩71,808 | ₩73,011 | ₩71,219 | ₩71,968 | +0.22% | 147만 |
|---|
| 2026.04.24 | ₩72,048 | ₩72,650 | ₩70,724 | ₩71,126 | -1.28% | 112.3만 |
|---|
| 2026.04.23 | ₩72,035 | ₩72,570 | ₩71,366 | ₩72,196 | +0.22% | 149.5만 |
|---|
| 2026.04.22 | ₩73,426 | ₩73,426 | ₩71,834 | ₩72,423 | -1.37% | 128.4만 |
|---|
| 2026.04.21 | ₩73,185 | ₩73,747 | ₩72,222 | ₩73,052 | -0.18% | 150.2만 |
|---|
| 2026.04.20 | ₩72,931 | ₩74,322 | ₩72,637 | ₩73,399 | +0.64% | 159.9만 |
|---|
| 2026.04.17 | ₩72,904 | ₩73,520 | ₩72,329 | ₩73,078 | +0.24% | 207.1만 |
|---|
| 2026.04.16 | ₩74,055 | ₩74,389 | ₩71,941 | ₩72,356 | -2.29% | 145.9만 |
|---|
| 2026.04.15 | ₩74,897 | ₩74,964 | ₩73,546 | ₩73,921 | -1.30% | 115.3만 |
|---|
| 2026.04.14 | ₩73,225 | ₩74,469 | ₩73,185 | ₩74,188 | +1.32% | 159.7만 |
|---|
| 2026.04.13 | ₩72,797 | ₩73,881 | ₩72,075 | ₩73,399 | +0.83% | 144.2만 |
|---|
| 2026.04.10 | ₩75,218 | ₩75,218 | ₩72,436 | ₩72,931 | -3.04% | 154.1만 |
|---|
| 2026.04.09 | ₩75,660 | ₩76,355 | ₩74,643 | ₩75,298 | -0.48% | 104.9만 |
|---|
| 2026.04.08 | ₩76,542 | ₩77,251 | ₩74,897 | ₩76,502 | -0.05% | 156.1만 |
|---|
| 2026.04.07 | ₩75,084 | ₩75,446 | ₩74,041 | ₩75,191 | +0.14% | 125.7만 |
|---|
| 2026.04.06 | ₩74,228 | ₩75,633 | ₩74,148 | ₩75,178 | +1.28% | 186만 |
|---|
| 2026.04.02 | ₩75,459 | ₩75,633 | ₩72,945 | ₩74,228 | -1.63% | 231.6만 |
|---|
| 2026.04.01 | ₩75,860 | ₩76,903 | ₩75,272 | ₩76,556 | +0.92% | 223.3만 |
|---|
| 2026.03.31 | ₩73,439 | ₩75,686 | ₩73,439 | ₩75,553 | +2.88% | 252.7만 |
|---|
| 2026.03.30 | ₩72,784 | ₩73,560 | ₩72,142 | ₩73,279 | +0.68% | 99.9만 |
|---|
| 2026.03.27 | ₩74,295 | ₩74,362 | ₩72,356 | ₩72,410 | -2.54% | 134.6만 |
|---|
| 2026.03.26 | ₩74,041 | ₩74,977 | ₩73,827 | ₩74,295 | +0.34% | 94만 |
|---|
| 2026.03.25 | ₩73,038 | ₩74,536 | ₩73,038 | ₩74,349 | +1.79% | 194.7만 |
|---|
| 2026.03.24 | ₩72,704 | ₩72,717 | ₩71,366 | ₩72,343 | -0.50% | 169.7만 |
|---|
| 2026.03.23 | ₩73,386 | ₩74,014 | ₩72,784 | ₩73,266 | -0.16% | 186.8만 |
|---|
| 2026.03.20 | ₩73,373 | ₩74,509 | ₩71,901 | ₩72,396 | -1.33% | 435.3만 |
|---|
| 2026.03.19 | ₩74,162 | ₩74,750 | ₩73,266 | ₩73,600 | -0.76% | 189만 |
|---|
| 2026.03.18 | ₩74,362 | ₩75,272 | ₩73,319 | ₩74,135 | -0.31% | 243.6만 |
|---|
| 2026.03.17 | ₩77,157 | ₩78,080 | ₩74,469 | ₩74,964 | -2.84% | 302.6만 |
|---|
| 2026.03.16 | ₩75,847 | ₩78,655 | ₩74,710 | ₩76,810 | +1.27% | 247.1만 |
|---|
| 2026.03.13 | ₩79,164 | ₩81,197 | ₩77,880 | ₩78,254 | -1.15% | 118.7만 |
|---|
| 2026.03.12 | ₩80,220 | ₩81,558 | ₩78,936 | ₩79,003 | -1.52% | 194.1만 |
|---|
| 2026.03.11 | ₩80,488 | ₩81,932 | ₩79,244 | ₩80,675 | +0.23% | 252.3만 |
|---|
| 2026.03.10 | ₩81,384 | ₩82,882 | ₩81,049 | ₩81,437 | +0.07% | 123.5만 |
|---|
| 2026.03.09 | ₩81,464 | ₩82,761 | ₩80,020 | ₩81,424 | -0.05% | 130.1만 |
|---|
| 2026.03.06 | ₩80,555 | ₩82,280 | ₩79,124 | ₩81,745 | +1.48% | 263.1만 |
|---|
| 2026.03.05 | ₩80,822 | ₩81,852 | ₩79,873 | ₩81,009 | +0.23% | 224.6만 |
|---|
| 2026.03.04 | ₩78,910 | ₩81,839 | ₩78,241 | ₩80,822 | +2.42% | 204.3만 |
|---|
| 2026.03.03 | ₩80,220 | ₩80,675 | ₩78,241 | ₩78,281 | -2.42% | 178.9만 |
|---|
| 2026.03.02 | ₩81,197 | ₩81,772 | ₩79,244 | ₩79,899 | -1.60% | 195.3만 |
|---|
| 2026.02.27 | ₩81,437 | ₩84,554 | ₩81,036 | ₩82,561 | +1.38% | 218만 |
|---|
| 2026.02.26 | ₩82,066 | ₩82,173 | ₩79,659 | ₩81,732 | -0.41% | 178.4만 |
|---|
| 2026.02.25 | ₩83,109 | ₩83,631 | ₩81,825 | ₩82,173 | -1.13% | 188.2만 |
|---|
| 2026.02.24 | ₩80,648 | ₩88,646 | ₩79,752 | ₩83,751 | +3.85% | 345.4만 |
|---|
| 2026.02.23 | ₩85,704 | ₩88,205 | ₩83,764 | ₩84,152 | -1.81% | 474.1만 |
|---|
| 2026.02.20 | ₩84,380 | ₩85,931 | ₩83,657 | ₩85,704 | +1.57% | 363.4만 |
|---|
| 2026.02.19 | ₩82,427 | ₩85,262 | ₩80,983 | ₩84,821 | +2.90% | 298.9만 |
|---|
| 2026.02.18 | ₩80,354 | ₩82,895 | ₩79,712 | ₩82,695 | +2.91% | 186.4만 |
|---|
| 2026.02.17 | ₩80,314 | ₩81,518 | ₩79,418 | ₩80,180 | -0.17% | 137.5만 |
|---|
| 2026.02.13 | ₩80,167 | ₩81,571 | ₩79,511 | ₩80,073 | -0.12% | 194.1만 |
|---|
| 2026.02.12 | ₩78,094 | ₩82,226 | ₩77,358 | ₩80,167 | +2.65% | 441.6만 |
|---|
| 2026.02.11 | ₩79,485 | ₩81,304 | ₩78,401 | ₩80,662 | +1.48% | 264.7만 |
|---|
| 2026.02.10 | ₩77,572 | ₩81,250 | ₩77,438 | ₩79,792 | +2.86% | 333만 |
|---|
| 2026.02.09 | ₩77,746 | ₩77,773 | ₩76,663 | ₩77,318 | -0.55% | 131.5만 |
|---|
| 2026.02.06 | ₩76,582 | ₩78,147 | ₩76,582 | ₩77,746 | +1.52% | 164.4만 |
|---|
| 2026.02.05 | ₩77,157 | ₩77,960 | ₩76,061 | ₩76,435 | -0.94% | 125.7만 |
|---|
| 2026.02.04 | ₩77,358 | ₩77,920 | ₩76,275 | ₩77,064 | -0.38% | 225.7만 |
|---|
| 2026.02.03 | ₩76,435 | ₩78,589 | ₩76,368 | ₩77,050 | +0.80% | 165.5만 |
|---|
| 2026.02.02 | ₩75,432 | ₩78,241 | ₩75,245 | ₩77,505 | +2.75% | 186.3만 |
|---|
| 2026.01.30 | ₩75,379 | ₩76,208 | ₩73,934 | ₩75,619 | +0.32% | 187.9만 |
|---|
| 2026.01.29 | ₩75,258 | ₩76,288 | ₩74,630 | ₩76,221 | +1.28% | 239.2만 |
|---|
| 2026.01.28 | ₩75,874 | ₩76,676 | ₩74,911 | ₩75,807 | -0.09% | 169.6만 |
|---|
| 2026.01.27 | ₩75,700 | ₩76,435 | ₩75,111 | ₩76,034 | +0.44% | 129.9만 |
|---|
| 2026.01.26 | ₩74,656 | ₩76,649 | ₩74,228 | ₩75,940 | +1.72% | 155만 |
|---|
| 2026.01.23 | ₩76,422 | ₩76,489 | ₩75,031 | ₩75,178 | -1.63% | 210.7만 |
|---|
| 2026.01.22 | ₩75,887 | ₩78,013 | ₩75,379 | ₩76,475 | +0.78% | 205.1만 |
|---|
| 2026.01.21 | ₩75,312 | ₩76,556 | ₩74,937 | ₩75,927 | +0.82% | 206.7만 |
|---|
| 2026.01.20 | ₩73,199 | ₩75,459 | ₩72,316 | ₩75,312 | +2.89% | 334.4만 |
|---|
| 2026.01.16 | ₩73,560 | ₩73,867 | ₩72,998 | ₩73,011 | -0.75% | 207.6만 |
|---|
| 2026.01.15 | ₩75,205 | ₩75,365 | ₩73,306 | ₩73,653 | -2.06% | 173.1만 |
|---|
| 2026.01.14 | ₩74,148 | ₩75,392 | ₩73,827 | ₩75,004 | +1.15% | 256.9만 |
|---|
| 2026.01.13 | ₩77,331 | ₩77,505 | ₩72,704 | ₩73,827 | -4.53% | 252.4만 |
|---|
| 2026.01.12 | ₩78,856 | ₩78,950 | ₩76,596 | ₩77,184 | -2.12% | 218.2만 |
|---|
| 2026.01.09 | ₩80,942 | ₩81,317 | ₩78,709 | ₩78,843 | -2.59% | 241.2만 |
|---|
| 2026.01.08 | ₩81,584 | ₩81,959 | ₩79,980 | ₩80,715 | -1.07% | 214.8만 |
|---|
| 2026.01.07 | ₩80,916 | ₩82,761 | ₩80,702 | ₩81,999 | +1.34% | 221만 |
|---|
| 2026.01.06 | ₩78,736 | ₩80,862 | ₩78,736 | ₩80,341 | +2.04% | 201.9만 |
|---|
| 2026.01.05 | ₩79,110 | ₩79,712 | ₩78,080 | ₩78,736 | -0.47% | 253.7만 |
|---|
| 2026.01.02 | ₩79,485 | ₩80,006 | ₩78,762 | ₩79,511 | +0.03% | 114.3만 |
|---|
| 2025.12.31 | ₩78,642 | ₩79,873 | ₩78,161 | ₩79,485 | +1.07% | 139.9만 |
|---|
| 2025.12.30 | ₩80,100 | ₩80,341 | ₩78,736 | ₩78,896 | -1.50% | 157.6만 |
|---|
| 2025.12.29 | ₩80,180 | ₩81,023 | ₩79,659 | ₩80,300 | +0.15% | 136.3만 |
|---|
| 2025.12.26 | ₩80,354 | ₩80,474 | ₩79,391 | ₩80,180 | -0.22% | 118.1만 |
|---|
| 2025.12.24 | ₩81,905 | ₩81,905 | ₩79,993 | ₩80,461 | -1.76% | 120.9만 |
|---|
| 2025.12.23 | ₩79,699 | ₩82,641 | ₩79,231 | ₩81,772 | +2.60% | 429.1만 |
|---|
| 2025.12.22 | ₩81,036 | ₩82,213 | ₩78,575 | ₩79,284 | -2.16% | 527.5만 |
|---|
| 2025.12.19 | ₩73,292 | ₩85,450 | ₩72,744 | ₩81,785 | +11.59% | 1852만 |
|---|
| 2025.12.18 | ₩68,972 | ₩69,935 | ₩68,879 | ₩69,481 | +0.74% | 213.7만 |
|---|
| 2025.12.17 | ₩69,614 | ₩70,096 | ₩69,119 | ₩69,280 | -0.48% | 164.9만 |
|---|
| 2025.12.16 | ₩70,002 | ₩70,203 | ₩68,839 | ₩69,240 | -1.09% | 192.2만 |
|---|
| 2025.12.15 | ₩71,594 | ₩71,647 | ₩68,076 | ₩69,708 | -2.63% | 274.7만 |
|---|
| 2025.12.12 | ₩70,952 | ₩71,326 | ₩70,323 | ₩71,299 | +0.49% | 165.1만 |
|---|
| 2025.12.11 | ₩71,687 | ₩72,664 | ₩70,738 | ₩70,871 | -1.14% | 183.1만 |
|---|
| 2025.12.10 | ₩71,888 | ₩72,610 | ₩70,885 | ₩71,821 | -0.09% | 267만 |
|---|
| 2025.12.09 | ₩71,353 | ₩72,249 | ₩71,032 | ₩71,875 | +0.73% | 226.6만 |
|---|
| 2025.12.08 | ₩71,527 | ₩71,540 | ₩70,283 | ₩71,286 | -0.34% | 196만 |
|---|
| 2025.12.05 | ₩71,620 | ₩71,995 | ₩70,724 | ₩71,420 | -0.28% | 216.4만 |
|---|
| 2025.12.04 | ₩72,664 | ₩73,105 | ₩71,741 | ₩71,982 | -0.94% | 188.7만 |
|---|
| 2025.12.03 | ₩71,580 | ₩72,757 | ₩70,925 | ₩72,637 | +1.48% | 223.1만 |
|---|
| 2025.12.02 | ₩73,854 | ₩74,014 | ₩72,062 | ₩72,075 | -2.41% | 210.9만 |
|---|
| 2025.12.01 | ₩74,228 | ₩75,018 | ₩73,493 | ₩73,600 | -0.85% | 233.9만 |
|---|
| 2025.11.28 | ₩74,590 | ₩74,964 | ₩73,600 | ₩74,804 | +0.29% | 120.3만 |
|---|
| 2025.11.26 | ₩75,245 | ₩75,419 | ₩72,904 | ₩74,255 | -1.32% | 357.6만 |
|---|
| 2025.11.25 | ₩74,362 | ₩75,499 | ₩74,028 | ₩75,285 | +1.24% | 254.5만 |
|---|
| 2025.11.24 | ₩72,517 | ₩75,071 | ₩72,129 | ₩74,228 | +2.36% | 1739.2만 |
|---|
| 2025.11.21 | ₩70,510 | ₩73,239 | ₩70,229 | ₩73,145 | +3.74% | 300.3만 |
|---|
| 2025.11.20 | ₩70,377 | ₩71,861 | ₩70,029 | ₩70,189 | -0.27% | 212.8만 |
|---|
| 2025.11.19 | ₩72,062 | ₩72,062 | ₩69,534 | ₩70,296 | -2.45% | 205.8만 |
|---|
| 2025.11.18 | ₩72,650 | ₩72,918 | ₩70,764 | ₩72,436 | -0.29% | 201.4만 |
|---|
| 2025.11.17 | ₩72,396 | ₩73,881 | ₩72,222 | ₩72,838 | +0.61% | 222.3만 |
|---|
| 2025.11.14 | ₩72,463 | ₩73,961 | ₩71,781 | ₩73,199 | +1.02% | 197.6만 |
|---|
| 2025.11.13 | ₩73,560 | ₩74,014 | ₩72,436 | ₩72,517 | -1.42% | 226.5만 |
|---|
| 2025.11.12 | ₩73,480 | ₩74,001 | ₩72,637 | ₩73,988 | +0.69% | 208.3만 |
|---|
| 2025.11.11 | ₩70,885 | ₩73,520 | ₩70,698 | ₩73,466 | +3.64% | 231.2만 |
|---|
| 2025.11.10 | ₩69,481 | ₩70,617 | ₩69,293 | ₩70,443 | +1.39% | 206.9만 |
|---|
| 2025.11.07 | ₩69,414 | ₩69,414 | ₩67,889 | ₩68,825 | -0.85% | 309.7만 |
|---|
| 2025.11.06 | ₩69,588 | ₩70,457 | ₩68,772 | ₩69,333 | -0.37% | 295.8만 |
|---|
| 2025.11.05 | ₩69,775 | ₩71,554 | ₩69,360 | ₩70,617 | +1.21% | 212.1만 |
|---|
| 2025.11.04 | ₩70,296 | ₩70,577 | ₩69,280 | ₩70,243 | -0.08% | 199.1만 |
|---|
| 2025.11.03 | ₩70,925 | ₩72,557 | ₩69,628 | ₩70,684 | -0.34% | 268.6만 |
|---|
| 2025.10.31 | ₩68,651 | ₩71,714 | ₩68,210 | ₩71,647 | +4.36% | 325.1만 |
|---|
| 2025.10.30 | ₩69,360 | ₩70,203 | ₩68,344 | ₩69,427 | +0.10% | 266.7만 |
|---|
| 2025.10.29 | ₩71,500 | ₩73,225 | ₩69,200 | ₩69,360 | -2.99% | 475.4만 |
|---|
| 2025.10.28 | ₩71,420 | ₩75,967 | ₩71,246 | ₩71,540 | +0.17% | 645.3만 |
|---|
| 2025.10.27 | ₩73,533 | ₩74,683 | ₩69,895 | ₩70,443 | -4.20% | 551.2만 |
|---|
| 2025.10.24 | ₩72,878 | ₩73,600 | ₩72,476 | ₩72,864 | -0.02% | 210.1만 |
|---|
| 2025.10.23 | ₩71,540 | ₩73,038 | ₩71,072 | ₩72,958 | +1.98% | 234.4만 |
|---|
| 2025.10.22 | ₩71,968 | ₩72,771 | ₩71,192 | ₩71,380 | -0.82% | 246만 |
|---|
| 2025.10.21 | ₩70,992 | ₩72,196 | ₩70,377 | ₩71,968 | +1.38% | 191.3만 |
|---|
| 2025.10.20 | ₩71,620 | ₩71,620 | ₩69,735 | ₩70,978 | -0.90% | 204.1만 |
|---|
| 2025.10.17 | ₩70,350 | ₩71,540 | ₩70,323 | ₩71,273 | +1.31% | 178.6만 |
|---|
| 2025.10.16 | ₩71,005 | ₩72,169 | ₩70,056 | ₩70,818 | -0.26% | 221.2만 |
|---|
| 2025.10.15 | ₩70,002 | ₩71,901 | ₩69,802 | ₩71,005 | +1.43% | 194.9만 |
|---|
| 2025.10.14 | ₩69,253 | ₩70,631 | ₩68,972 | ₩70,176 | +1.33% | 247만 |
|---|
| 2025.10.13 | ₩70,336 | ₩70,751 | ₩69,347 | ₩70,149 | -0.27% | 225.1만 |
|---|
| 2025.10.10 | ₩72,436 | ₩72,557 | ₩69,267 | ₩69,975 | -3.40% | 296.2만 |
|---|
| 2025.10.09 | ₩74,081 | ₩74,081 | ₩71,875 | ₩72,022 | -2.78% | 336.1만 |
|---|
| 2025.10.08 | ₩72,985 | ₩73,827 | ₩72,463 | ₩73,145 | +0.22% | 131.3만 |
|---|
| 2025.10.07 | ₩74,790 | ₩75,245 | ₩72,998 | ₩73,159 | -2.18% | 158.2만 |
|---|
| 2025.10.06 | ₩74,977 | ₩74,977 | ₩73,948 | ₩74,376 | -0.80% | 183.4만 |
|---|
| 2025.10.03 | ₩74,228 | ₩74,897 | ₩73,573 | ₩74,135 | -0.13% | 236.1만 |
|---|
| 2025.10.02 | ₩73,439 | ₩74,884 | ₩72,998 | ₩74,322 | +1.20% | 214.1만 |
|---|
| 2025.10.01 | ₩72,610 | ₩74,563 | ₩72,570 | ₩73,373 | +1.05% | 294.9만 |
|---|