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 | ₩73,283 | ₩74,861 | ₩72,855 | ₩73,283 | 0.00% | 214.6만 |
| 2026.10.08 | ₩73,484 | ₩73,510 | ₩72,079 | ₩73,403 | -0.11% | 309.9만 |
| 2026.10.07 | ₩74,955 | ₩75,690 | ₩73,229 | ₩73,818 | -1.52% | 207.9만 |
| 2026.10.06 | ₩76,947 | ₩77,402 | ₩74,567 | ₩75,182 | -2.29% | 371.9만 |
| 2026.10.05 | ₩76,372 | ₩77,709 | ₩75,984 | ₩76,947 | +0.75% | 240.8만 |
| 2026.10.02 | ₩78,258 | ₩78,538 | ₩76,426 | ₩76,466 | -2.29% | 219.2만 |
| 2026.10.01 | ₩79,983 | ₩80,451 | ₩78,084 | ₩78,151 | -2.29% | 208.2만 |
| 2026.09.30 | ₩80,103 | ₩81,186 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,237 |
| +0.17% |
| 179.8만 |
| 2026.09.29 | ₩79,220 | ₩80,357 | ₩78,846 | ₩80,063 | +1.06% | 180.8만 |
|---|
| 2026.09.28 | ₩80,063 | ₩80,330 | ₩78,552 | ₩79,515 | -0.68% | 235.8만 |
|---|
| 2026.09.25 | ₩82,243 | ₩82,243 | ₩80,464 | ₩80,584 | -2.02% | 179.1만 |
|---|
| 2026.09.24 | ₩83,192 | ₩83,353 | ₩81,748 | ₩82,042 | -1.38% | 165.9만 |
|---|
| 2026.09.23 | ₩85,158 | ₩85,586 | ₩82,350 | ₩83,192 | -2.31% | 210.5만 |
|---|
| 2026.09.22 | ₩86,041 | ₩86,642 | ₩84,717 | ₩84,743 | -1.51% | 196.3만 |
|---|
| 2026.09.21 | ₩86,054 | ₩86,870 | ₩85,024 | ₩85,666 | -0.45% | 187.7만 |
|---|
| 2026.09.18 | ₩87,258 | ₩87,311 | ₩85,372 | ₩85,506 | -2.01% | 445.6만 |
|---|
| 2026.09.17 | ₩87,378 | ₩88,541 | ₩86,883 | ₩87,030 | -0.40% | 138.1만 |
|---|
| 2026.09.16 | ₩86,228 | ₩87,819 | ₩86,041 | ₩86,562 | +0.39% | 225.3만 |
|---|
| 2026.09.15 | ₩87,966 | ₩87,966 | ₩85,385 | ₩86,188 | -2.02% | 185.4만 |
|---|
| 2026.09.14 | ₩88,622 | ₩89,437 | ₩87,886 | ₩88,809 | +0.21% | 133.6만 |
|---|
| 2026.09.11 | ₩88,207 | ₩88,327 | ₩87,311 | ₩87,833 | -0.42% | 160.5만 |
|---|
| 2026.09.10 | ₩86,134 | ₩87,712 | ₩85,011 | ₩87,605 | +1.71% | 220.3만 |
|---|
| 2026.09.09 | ₩85,359 | ₩87,365 | ₩85,104 | ₩86,134 | +0.91% | 195만 |
|---|
| 2026.09.08 | ₩87,244 | ₩88,608 | ₩85,599 | ₩86,428 | -0.94% | 145.8만 |
|---|
| 2026.09.04 | ₩87,980 | ₩89,116 | ₩87,619 | ₩88,969 | +1.12% | 229.9만 |
|---|
| 2026.09.03 | ₩89,999 | ₩90,534 | ₩88,688 | ₩88,836 | -1.29% | 147.8만 |
|---|
| 2026.09.02 | ₩86,923 | ₩89,865 | ₩86,910 | ₩89,558 | +3.03% | 252.1만 |
|---|
| 2026.09.01 | ₩87,645 | ₩88,287 | ₩86,241 | ₩86,709 | -1.07% | 178.2만 |
|---|
| 2026.08.31 | ₩88,194 | ₩88,662 | ₩86,027 | ₩87,231 | -1.09% | 229.9만 |
|---|
| 2026.08.28 | ₩86,910 | ₩87,030 | ₩85,680 | ₩86,482 | -0.49% | 109.8만 |
|---|
| 2026.08.27 | ₩87,298 | ₩88,153 | ₩86,696 | ₩87,311 | +0.02% | 124.6만 |
|---|
| 2026.08.26 | ₩87,752 | ₩88,969 | ₩87,365 | ₩87,739 | -0.02% | 188.4만 |
|---|
| 2026.08.25 | ₩86,963 | ₩88,742 | ₩86,950 | ₩88,421 | +1.68% | 135.8만 |
|---|
| 2026.08.24 | ₩89,023 | ₩89,838 | ₩86,535 | ₩87,017 | -2.25% | 226.4만 |
|---|
| 2026.08.21 | ₩90,333 | ₩91,390 | ₩88,956 | ₩89,197 | -1.26% | 159.4만 |
|---|
| 2026.08.20 | ₩91,082 | ₩91,938 | ₩90,360 | ₩90,507 | -0.63% | 127.6만 |
|---|
| 2026.08.19 | ₩91,162 | ₩93,101 | ₩90,601 | ₩92,714 | +1.70% | 197.8만 |
|---|
| 2026.08.18 | ₩89,879 | ₩91,296 | ₩89,384 | ₩89,584 | -0.33% | 194.2만 |
|---|
| 2026.08.17 | ₩89,598 | ₩90,440 | ₩88,541 | ₩89,116 | -0.54% | 223.8만 |
|---|
| 2026.08.14 | ₩91,644 | ₩91,644 | ₩89,758 | ₩90,079 | -1.71% | 141.4만 |
|---|
| 2026.08.13 | ₩94,078 | ₩94,078 | ₩91,416 | ₩91,644 | -2.59% | 231.7만 |
|---|
| 2026.08.12 | ₩91,885 | ₩94,920 | ₩91,323 | ₩93,931 | +2.23% | 284.1만 |
|---|
| 2026.08.11 | ₩92,941 | ₩94,439 | ₩91,885 | ₩93,008 | +0.07% | 396.6만 |
|---|
| 2026.08.10 | ₩85,893 | ₩92,633 | ₩84,743 | ₩92,112 | +7.24% | 503.7만 |
|---|
| 2026.08.07 | ₩86,696 | ₩86,816 | ₩83,179 | ₩85,332 | -1.57% | 436.5만 |
|---|
| 2026.08.06 | ₩80,852 | ₩82,470 | ₩78,752 | ₩82,189 | +1.65% | 345.3만 |
|---|
| 2026.08.05 | ₩82,189 | ₩82,216 | ₩79,943 | ₩80,116 | -2.52% | 168.6만 |
|---|
| 2026.08.04 | ₩80,090 | ₩81,347 | ₩79,341 | ₩81,200 | +1.39% | 123.9만 |
|---|
| 2026.08.03 | ₩80,812 | ₩81,160 | ₩79,902 | ₩80,237 | -0.71% | 184.7만 |
|---|
| 2026.07.31 | ₩80,745 | ₩81,307 | ₩78,793 | ₩80,264 | -0.60% | 237.7만 |
|---|
| 2026.07.30 | ₩81,039 | ₩81,360 | ₩79,862 | ₩81,012 | -0.03% | 122.4만 |
|---|
| 2026.07.29 | ₩83,005 | ₩83,313 | ₩81,828 | ₩82,069 | -1.13% | 180.5만 |
|---|
| 2026.07.28 | ₩81,574 | ₩84,316 | ₩81,480 | ₩83,005 | +1.75% | 194.2만 |
|---|
| 2026.07.27 | ₩80,090 | ₩81,561 | ₩79,327 | ₩80,598 | +0.63% | 162.7만 |
|---|
| 2026.07.24 | ₩79,220 | ₩79,368 | ₩78,378 | ₩79,341 | +0.15% | 193.8만 |
|---|
| 2026.07.23 | ₩77,549 | ₩78,993 | ₩76,787 | ₩78,726 | +1.52% | 250.4만 |
|---|
| 2026.07.22 | ₩79,568 | ₩80,210 | ₩77,963 | ₩78,097 | -1.85% | 142.8만 |
|---|
| 2026.07.21 | ₩78,846 | ₩79,849 | ₩77,910 | ₩79,180 | +0.42% | 162.2만 |
|---|
| 2026.07.20 | ₩79,689 | ₩80,157 | ₩78,900 | ₩79,047 | -0.81% | 117.8만 |
|---|
| 2026.07.17 | ₩79,689 | ₩81,093 | ₩79,434 | ₩79,689 | 0.00% | 160.6만 |
|---|
| 2026.07.16 | ₩78,833 | ₩80,544 | ₩78,351 | ₩80,237 | +1.78% | 130.2만 |
|---|
| 2026.07.15 | ₩78,659 | ₩79,261 | ₩77,816 | ₩78,833 | +0.22% | 90.8만 |
|---|
| 2026.07.14 | ₩78,164 | ₩79,100 | ₩77,255 | ₩78,418 | +0.33% | 139.4만 |
|---|
| 2026.07.13 | ₩79,060 | ₩79,220 | ₩77,589 | ₩79,167 | +0.14% | 158.7만 |
|---|
| 2026.07.10 | ₩80,437 | ₩80,611 | ₩78,151 | ₩79,060 | -1.71% | 155.7만 |
|---|
| 2026.07.09 | ₩79,100 | ₩80,919 | ₩78,164 | ₩80,197 | +1.39% | 94.7만 |
|---|
| 2026.07.08 | ₩80,076 | ₩81,133 | ₩79,742 | ₩79,902 | -0.22% | 154.6만 |
|---|
| 2026.07.07 | ₩79,755 | ₩80,959 | ₩78,405 | ₩80,705 | +1.19% | 159.9만 |
|---|
| 2026.07.06 | ₩78,525 | ₩78,686 | ₩76,960 | ₩78,619 | +0.12% | 178.9만 |
|---|
| 2026.07.02 | ₩78,258 | ₩79,475 | ₩77,696 | ₩78,886 | +0.80% | 148.2만 |
|---|
| 2026.07.01 | ₩76,853 | ₩78,324 | ₩76,559 | ₩77,322 | +0.61% | 149.1만 |
|---|
| 2026.06.30 | ₩77,455 | ₩77,455 | ₩75,463 | ₩76,519 | -1.21% | 170.7만 |
|---|
| 2026.06.29 | ₩79,448 | ₩79,475 | ₩76,011 | ₩77,121 | -2.93% | 179.7만 |
|---|
| 2026.06.26 | ₩76,693 | ₩79,929 | ₩76,693 | ₩78,900 | +2.88% | 371만 |
|---|
| 2026.06.25 | ₩76,840 | ₩77,495 | ₩75,423 | ₩76,693 | -0.19% | 266.1만 |
|---|
| 2026.06.24 | ₩75,998 | ₩77,281 | ₩75,596 | ₩76,666 | +0.88% | 160.1만 |
|---|
| 2026.06.23 | ₩74,620 | ₩76,225 | ₩74,540 | ₩75,556 | +1.25% | 202.7만 |
|---|
| 2026.06.22 | ₩74,232 | ₩75,302 | ₩73,497 | ₩74,754 | +0.70% | 301.5만 |
|---|
| 2026.06.18 | ₩73,604 | ₩74,380 | ₩72,561 | ₩73,136 | -0.64% | 348.1만 |
|---|
| 2026.06.17 | ₩73,698 | ₩74,968 | ₩72,868 | ₩73,577 | -0.16% | 173.9만 |
|---|
| 2026.06.16 | ₩74,420 | ₩74,660 | ₩73,029 | ₩73,711 | -0.95% | 152.4만 |
|---|
| 2026.06.15 | ₩74,995 | ₩75,356 | ₩73,537 | ₩74,420 | -0.77% | 145.8만 |
|---|
| 2026.06.12 | ₩74,273 | ₩75,235 | ₩74,192 | ₩74,821 | +0.74% | 108.1만 |
|---|
| 2026.06.11 | ₩75,115 | ₩75,677 | ₩73,885 | ₩74,273 | -1.12% | 160.4만 |
|---|
| 2026.06.10 | ₩77,255 | ₩77,910 | ₩74,874 | ₩75,115 | -2.77% | 205.6만 |
|---|
| 2026.06.09 | ₩76,773 | ₩77,709 | ₩76,024 | ₩77,442 | +0.87% | 276.7만 |
|---|
| 2026.06.08 | ₩76,078 | ₩76,078 | ₩74,901 | ₩75,623 | -0.60% | 206.3만 |
|---|
| 2026.06.05 | ₩75,008 | ₩77,174 | ₩75,008 | ₩75,917 | +1.21% | 223.3만 |
|---|
| 2026.06.04 | ₩74,232 | ₩76,292 | ₩73,698 | ₩75,516 | +1.73% | 207.7만 |
|---|
| 2026.06.03 | ₩71,304 | ₩73,550 | ₩70,889 | ₩73,096 | +2.51% | 226.8만 |
|---|
| 2026.06.02 | ₩72,333 | ₩73,617 | ₩71,250 | ₩71,304 | -1.42% | 270.8만 |
|---|
| 2026.06.01 | ₩75,623 | ₩76,773 | ₩73,417 | ₩73,591 | -2.69% | 281.8만 |
|---|
| 2026.05.29 | ₩71,544 | ₩76,907 | ₩71,544 | ₩76,613 | +7.08% | 546.6만 |
|---|
| 2026.05.28 | ₩70,073 | ₩70,876 | ₩69,806 | ₩70,528 | +0.65% | 180.9만 |
|---|
| 2026.05.27 | ₩70,582 | ₩71,290 | ₩69,806 | ₩70,047 | -0.76% | 234.5만 |
|---|
| 2026.05.26 | ₩72,481 | ₩72,855 | ₩70,555 | ₩70,715 | -2.44% | 180.4만 |
|---|
| 2026.05.22 | ₩72,267 | ₩73,617 | ₩71,625 | ₩72,333 | +0.09% | 243.8만 |
|---|
| 2026.05.21 | ₩69,833 | ₩72,815 | ₩69,712 | ₩72,347 | +3.60% | 457.2만 |
|---|
| 2026.05.20 | ₩66,610 | ₩67,466 | ₩66,075 | ₩67,131 | +0.78% | 219만 |
|---|
| 2026.05.19 | ₩67,198 | ₩68,134 | ₩66,169 | ₩66,610 | -0.88% | 259.9만 |
|---|
| 2026.05.18 | ₩69,017 | ₩69,873 | ₩65,874 | ₩66,423 | -3.76% | 348.6만 |
|---|
| 2026.05.15 | ₩71,424 | ₩71,424 | ₩69,111 | ₩69,284 | -3.00% | 207.6만 |
|---|
| 2026.05.14 | ₩71,919 | ₩72,333 | ₩70,394 | ₩71,197 | -1.00% | 115.9만 |
|---|
| 2026.05.13 | ₩70,207 | ₩71,812 | ₩69,646 | ₩71,611 | +2.00% | 204만 |
|---|
| 2026.05.12 | ₩70,782 | ₩71,076 | ₩70,020 | ₩70,715 | -0.09% | 120.5만 |
|---|
| 2026.05.11 | ₩71,491 | ₩72,882 | ₩70,180 | ₩70,314 | -1.65% | 246.6만 |
|---|
| 2026.05.08 | ₩72,414 | ₩72,949 | ₩71,585 | ₩72,293 | -0.17% | 197.2만 |
|---|
| 2026.05.07 | ₩73,363 | ₩73,965 | ₩71,678 | ₩72,374 | -1.35% | 211.2만 |
|---|
| 2026.05.06 | ₩71,678 | ₩73,470 | ₩70,689 | ₩73,015 | +1.87% | 236만 |
|---|
| 2026.05.05 | ₩74,313 | ₩76,813 | ₩70,408 | ₩71,197 | -4.19% | 382.3만 |
|---|
| 2026.05.04 | ₩71,758 | ₩74,259 | ₩71,478 | ₩74,166 | +3.35% | 282.8만 |
|---|
| 2026.05.01 | ₩72,093 | ₩72,601 | ₩71,625 | ₩72,293 | +0.28% | 133.6만 |
|---|
| 2026.04.30 | ₩72,226 | ₩73,390 | ₩71,892 | ₩72,093 | -0.19% | 159.5만 |
|---|
| 2026.04.29 | ₩70,943 | ₩72,614 | ₩70,154 | ₩72,494 | +2.19% | 165.5만 |
|---|
| 2026.04.28 | ₩72,882 | ₩73,149 | ₩71,076 | ₩71,277 | -2.20% | 120.4만 |
|---|
| 2026.04.27 | ₩71,799 | ₩73,002 | ₩71,210 | ₩71,959 | +0.22% | 147만 |
|---|
| 2026.04.24 | ₩72,039 | ₩72,641 | ₩70,715 | ₩71,117 | -1.28% | 112.3만 |
|---|
| 2026.04.23 | ₩72,026 | ₩72,561 | ₩71,357 | ₩72,186 | +0.22% | 149.5만 |
|---|
| 2026.04.22 | ₩73,417 | ₩73,417 | ₩71,825 | ₩72,414 | -1.37% | 128.4만 |
|---|
| 2026.04.21 | ₩73,176 | ₩73,738 | ₩72,213 | ₩73,042 | -0.18% | 150.2만 |
|---|
| 2026.04.20 | ₩72,922 | ₩74,313 | ₩72,628 | ₩73,390 | +0.64% | 159.9만 |
|---|
| 2026.04.17 | ₩72,895 | ₩73,510 | ₩72,320 | ₩73,069 | +0.24% | 207.1만 |
|---|
| 2026.04.16 | ₩74,045 | ₩74,380 | ₩71,932 | ₩72,347 | -2.29% | 145.9만 |
|---|
| 2026.04.15 | ₩74,888 | ₩74,955 | ₩73,537 | ₩73,911 | -1.30% | 115.3만 |
|---|
| 2026.04.14 | ₩73,216 | ₩74,460 | ₩73,176 | ₩74,179 | +1.32% | 159.7만 |
|---|
| 2026.04.13 | ₩72,788 | ₩73,871 | ₩72,066 | ₩73,390 | +0.83% | 144.2만 |
|---|
| 2026.04.10 | ₩75,209 | ₩75,209 | ₩72,427 | ₩72,922 | -3.04% | 154.1만 |
|---|
| 2026.04.09 | ₩75,650 | ₩76,345 | ₩74,634 | ₩75,289 | -0.48% | 104.9만 |
|---|
| 2026.04.08 | ₩76,533 | ₩77,241 | ₩74,888 | ₩76,492 | -0.05% | 156.1만 |
|---|
| 2026.04.07 | ₩75,075 | ₩75,436 | ₩74,032 | ₩75,182 | +0.14% | 125.7만 |
|---|
| 2026.04.06 | ₩74,219 | ₩75,623 | ₩74,139 | ₩75,169 | +1.28% | 186만 |
|---|
| 2026.04.02 | ₩75,449 | ₩75,623 | ₩72,935 | ₩74,219 | -1.63% | 231.6만 |
|---|
| 2026.04.01 | ₩75,851 | ₩76,894 | ₩75,262 | ₩76,546 | +0.92% | 223.3만 |
|---|
| 2026.03.31 | ₩73,430 | ₩75,677 | ₩73,430 | ₩75,543 | +2.88% | 252.7만 |
|---|
| 2026.03.30 | ₩72,775 | ₩73,550 | ₩72,133 | ₩73,270 | +0.68% | 99.9만 |
|---|
| 2026.03.27 | ₩74,286 | ₩74,353 | ₩72,347 | ₩72,400 | -2.54% | 134.6만 |
|---|
| 2026.03.26 | ₩74,032 | ₩74,968 | ₩73,818 | ₩74,286 | +0.34% | 94만 |
|---|
| 2026.03.25 | ₩73,029 | ₩74,527 | ₩73,029 | ₩74,339 | +1.79% | 194.7만 |
|---|
| 2026.03.24 | ₩72,695 | ₩72,708 | ₩71,357 | ₩72,333 | -0.50% | 169.7만 |
|---|
| 2026.03.23 | ₩73,377 | ₩74,005 | ₩72,775 | ₩73,256 | -0.16% | 186.8만 |
|---|
| 2026.03.20 | ₩73,363 | ₩74,500 | ₩71,892 | ₩72,387 | -1.33% | 435.3만 |
|---|
| 2026.03.19 | ₩74,152 | ₩74,741 | ₩73,256 | ₩73,591 | -0.76% | 189만 |
|---|
| 2026.03.18 | ₩74,353 | ₩75,262 | ₩73,310 | ₩74,125 | -0.31% | 243.6만 |
|---|
| 2026.03.17 | ₩77,148 | ₩78,070 | ₩74,460 | ₩74,955 | -2.84% | 302.6만 |
|---|
| 2026.03.16 | ₩75,837 | ₩78,645 | ₩74,700 | ₩76,800 | +1.27% | 247.1만 |
|---|
| 2026.03.13 | ₩79,154 | ₩81,186 | ₩77,870 | ₩78,244 | -1.15% | 118.7만 |
|---|
| 2026.03.12 | ₩80,210 | ₩81,547 | ₩78,926 | ₩78,993 | -1.52% | 194.1만 |
|---|
| 2026.03.11 | ₩80,478 | ₩81,922 | ₩79,234 | ₩80,665 | +0.23% | 252.3만 |
|---|
| 2026.03.10 | ₩81,373 | ₩82,871 | ₩81,039 | ₩81,427 | +0.07% | 123.5만 |
|---|
| 2026.03.09 | ₩81,454 | ₩82,751 | ₩80,009 | ₩81,414 | -0.05% | 130.1만 |
|---|
| 2026.03.06 | ₩80,544 | ₩82,269 | ₩79,113 | ₩81,735 | +1.48% | 263.1만 |
|---|
| 2026.03.05 | ₩80,812 | ₩81,842 | ₩79,862 | ₩80,999 | +0.23% | 224.6만 |
|---|
| 2026.03.04 | ₩78,900 | ₩81,828 | ₩78,231 | ₩80,812 | +2.42% | 204.3만 |
|---|
| 2026.03.03 | ₩80,210 | ₩80,665 | ₩78,231 | ₩78,271 | -2.42% | 178.9만 |
|---|
| 2026.03.02 | ₩81,186 | ₩81,761 | ₩79,234 | ₩79,889 | -1.60% | 195.3만 |
|---|
| 2026.02.27 | ₩81,427 | ₩84,543 | ₩81,026 | ₩82,550 | +1.38% | 218만 |
|---|
| 2026.02.26 | ₩82,056 | ₩82,162 | ₩79,648 | ₩81,721 | -0.41% | 178.4만 |
|---|
| 2026.02.25 | ₩83,099 | ₩83,620 | ₩81,815 | ₩82,162 | -1.13% | 188.2만 |
|---|
| 2026.02.24 | ₩80,638 | ₩88,635 | ₩79,742 | ₩83,740 | +3.85% | 345.4만 |
|---|
| 2026.02.23 | ₩85,693 | ₩88,194 | ₩83,754 | ₩84,142 | -1.81% | 474.1만 |
|---|
| 2026.02.20 | ₩84,369 | ₩85,920 | ₩83,647 | ₩85,693 | +1.57% | 363.4만 |
|---|
| 2026.02.19 | ₩82,417 | ₩85,252 | ₩80,972 | ₩84,810 | +2.90% | 298.9만 |
|---|
| 2026.02.18 | ₩80,344 | ₩82,885 | ₩79,702 | ₩82,684 | +2.91% | 186.4만 |
|---|
| 2026.02.17 | ₩80,304 | ₩81,507 | ₩79,408 | ₩80,170 | -0.17% | 137.5만 |
|---|
| 2026.02.13 | ₩80,157 | ₩81,561 | ₩79,501 | ₩80,063 | -0.12% | 194.1만 |
|---|
| 2026.02.12 | ₩78,084 | ₩82,216 | ₩77,348 | ₩80,157 | +2.65% | 441.6만 |
|---|
| 2026.02.11 | ₩79,475 | ₩81,293 | ₩78,391 | ₩80,651 | +1.48% | 264.7만 |
|---|
| 2026.02.10 | ₩77,562 | ₩81,240 | ₩77,429 | ₩79,782 | +2.86% | 333만 |
|---|
| 2026.02.09 | ₩77,736 | ₩77,763 | ₩76,653 | ₩77,308 | -0.55% | 131.5만 |
|---|
| 2026.02.06 | ₩76,573 | ₩78,137 | ₩76,573 | ₩77,736 | +1.52% | 164.4만 |
|---|
| 2026.02.05 | ₩77,148 | ₩77,950 | ₩76,051 | ₩76,426 | -0.94% | 125.7만 |
|---|
| 2026.02.04 | ₩77,348 | ₩77,910 | ₩76,265 | ₩77,054 | -0.38% | 225.7만 |
|---|
| 2026.02.03 | ₩76,426 | ₩78,579 | ₩76,359 | ₩77,041 | +0.80% | 165.5만 |
|---|
| 2026.02.02 | ₩75,423 | ₩78,231 | ₩75,235 | ₩77,495 | +2.75% | 186.3만 |
|---|
| 2026.01.30 | ₩75,369 | ₩76,198 | ₩73,925 | ₩75,610 | +0.32% | 187.9만 |
|---|
| 2026.01.29 | ₩75,249 | ₩76,278 | ₩74,620 | ₩76,212 | +1.28% | 239.2만 |
|---|
| 2026.01.28 | ₩75,864 | ₩76,666 | ₩74,901 | ₩75,797 | -0.09% | 169.6만 |
|---|
| 2026.01.27 | ₩75,690 | ₩76,426 | ₩75,102 | ₩76,024 | +0.44% | 129.9만 |
|---|
| 2026.01.26 | ₩74,647 | ₩76,640 | ₩74,219 | ₩75,931 | +1.72% | 155만 |
|---|
| 2026.01.23 | ₩76,412 | ₩76,479 | ₩75,021 | ₩75,169 | -1.63% | 210.7만 |
|---|
| 2026.01.22 | ₩75,877 | ₩78,004 | ₩75,369 | ₩76,466 | +0.78% | 205.1만 |
|---|
| 2026.01.21 | ₩75,302 | ₩76,546 | ₩74,928 | ₩75,917 | +0.82% | 206.7만 |
|---|
| 2026.01.20 | ₩73,189 | ₩75,449 | ₩72,307 | ₩75,302 | +2.89% | 334.4만 |
|---|
| 2026.01.16 | ₩73,550 | ₩73,858 | ₩72,989 | ₩73,002 | -0.75% | 207.6만 |
|---|
| 2026.01.15 | ₩75,195 | ₩75,356 | ₩73,296 | ₩73,644 | -2.06% | 173.1만 |
|---|
| 2026.01.14 | ₩74,139 | ₩75,382 | ₩73,818 | ₩74,995 | +1.15% | 256.9만 |
|---|
| 2026.01.13 | ₩77,322 | ₩77,495 | ₩72,695 | ₩73,818 | -4.53% | 252.4만 |
|---|
| 2026.01.12 | ₩78,846 | ₩78,940 | ₩76,586 | ₩77,174 | -2.12% | 218.2만 |
|---|
| 2026.01.09 | ₩80,932 | ₩81,307 | ₩78,699 | ₩78,833 | -2.59% | 241.2만 |
|---|
| 2026.01.08 | ₩81,574 | ₩81,949 | ₩79,969 | ₩80,705 | -1.07% | 214.8만 |
|---|
| 2026.01.07 | ₩80,905 | ₩82,751 | ₩80,691 | ₩81,989 | +1.34% | 221만 |
|---|
| 2026.01.06 | ₩78,726 | ₩80,852 | ₩78,726 | ₩80,330 | +2.04% | 201.9만 |
|---|
| 2026.01.05 | ₩79,100 | ₩79,702 | ₩78,070 | ₩78,726 | -0.47% | 253.7만 |
|---|
| 2026.01.02 | ₩79,475 | ₩79,996 | ₩78,752 | ₩79,501 | +0.03% | 114.3만 |
|---|
| 2025.12.31 | ₩78,632 | ₩79,862 | ₩78,151 | ₩79,475 | +1.07% | 139.9만 |
|---|
| 2025.12.30 | ₩80,090 | ₩80,330 | ₩78,726 | ₩78,886 | -1.50% | 157.6만 |
|---|
| 2025.12.29 | ₩80,170 | ₩81,012 | ₩79,648 | ₩80,290 | +0.15% | 136.3만 |
|---|
| 2025.12.26 | ₩80,344 | ₩80,464 | ₩79,381 | ₩80,170 | -0.22% | 118.1만 |
|---|
| 2025.12.24 | ₩81,895 | ₩81,895 | ₩79,983 | ₩80,451 | -1.76% | 120.9만 |
|---|
| 2025.12.23 | ₩79,689 | ₩82,631 | ₩79,220 | ₩81,761 | +2.60% | 429.1만 |
|---|
| 2025.12.22 | ₩81,026 | ₩82,203 | ₩78,565 | ₩79,274 | -2.16% | 527.5만 |
|---|
| 2025.12.19 | ₩73,283 | ₩85,439 | ₩72,735 | ₩81,775 | +11.59% | 1852만 |
|---|
| 2025.12.18 | ₩68,964 | ₩69,926 | ₩68,870 | ₩69,472 | +0.74% | 213.7만 |
|---|
| 2025.12.17 | ₩69,605 | ₩70,087 | ₩69,111 | ₩69,271 | -0.48% | 164.9만 |
|---|
| 2025.12.16 | ₩69,993 | ₩70,194 | ₩68,830 | ₩69,231 | -1.09% | 192.2만 |
|---|
| 2025.12.15 | ₩71,585 | ₩71,638 | ₩68,068 | ₩69,699 | -2.63% | 274.7만 |
|---|
| 2025.12.12 | ₩70,943 | ₩71,317 | ₩70,314 | ₩71,290 | +0.49% | 165.1만 |
|---|
| 2025.12.11 | ₩71,678 | ₩72,654 | ₩70,729 | ₩70,862 | -1.14% | 183.1만 |
|---|
| 2025.12.10 | ₩71,879 | ₩72,601 | ₩70,876 | ₩71,812 | -0.09% | 267만 |
|---|
| 2025.12.09 | ₩71,344 | ₩72,240 | ₩71,023 | ₩71,865 | +0.73% | 226.6만 |
|---|
| 2025.12.08 | ₩71,518 | ₩71,531 | ₩70,274 | ₩71,277 | -0.34% | 196만 |
|---|
| 2025.12.05 | ₩71,611 | ₩71,986 | ₩70,715 | ₩71,411 | -0.28% | 216.4만 |
|---|
| 2025.12.04 | ₩72,654 | ₩73,096 | ₩71,732 | ₩71,972 | -0.94% | 188.7만 |
|---|
| 2025.12.03 | ₩71,571 | ₩72,748 | ₩70,916 | ₩72,628 | +1.48% | 223.1만 |
|---|
| 2025.12.02 | ₩73,845 | ₩74,005 | ₩72,053 | ₩72,066 | -2.41% | 210.9만 |
|---|
| 2025.12.01 | ₩74,219 | ₩75,008 | ₩73,484 | ₩73,591 | -0.85% | 233.9만 |
|---|
| 2025.11.28 | ₩74,580 | ₩74,955 | ₩73,591 | ₩74,794 | +0.29% | 120.3만 |
|---|
| 2025.11.26 | ₩75,235 | ₩75,409 | ₩72,895 | ₩74,246 | -1.32% | 357.6만 |
|---|
| 2025.11.25 | ₩74,353 | ₩75,489 | ₩74,018 | ₩75,275 | +1.24% | 254.5만 |
|---|
| 2025.11.24 | ₩72,507 | ₩75,062 | ₩72,120 | ₩74,219 | +2.36% | 1739.2만 |
|---|
| 2025.11.21 | ₩70,501 | ₩73,229 | ₩70,221 | ₩73,136 | +3.74% | 300.3만 |
|---|
| 2025.11.20 | ₩70,368 | ₩71,852 | ₩70,020 | ₩70,180 | -0.27% | 212.8만 |
|---|
| 2025.11.19 | ₩72,053 | ₩72,053 | ₩69,525 | ₩70,287 | -2.45% | 205.8만 |
|---|
| 2025.11.18 | ₩72,641 | ₩72,909 | ₩70,755 | ₩72,427 | -0.29% | 201.4만 |
|---|
| 2025.11.17 | ₩72,387 | ₩73,871 | ₩72,213 | ₩72,828 | +0.61% | 222.3만 |
|---|
| 2025.11.14 | ₩72,454 | ₩73,952 | ₩71,772 | ₩73,189 | +1.02% | 197.6만 |
|---|
| 2025.11.13 | ₩73,550 | ₩74,005 | ₩72,427 | ₩72,507 | -1.42% | 226.5만 |
|---|
| 2025.11.12 | ₩73,470 | ₩73,992 | ₩72,628 | ₩73,978 | +0.69% | 208.3만 |
|---|
| 2025.11.11 | ₩70,876 | ₩73,510 | ₩70,689 | ₩73,457 | +3.64% | 231.2만 |
|---|
| 2025.11.10 | ₩69,472 | ₩70,608 | ₩69,284 | ₩70,435 | +1.39% | 206.9만 |
|---|
| 2025.11.07 | ₩69,405 | ₩69,405 | ₩67,880 | ₩68,816 | -0.85% | 309.7만 |
|---|
| 2025.11.06 | ₩69,579 | ₩70,448 | ₩68,763 | ₩69,325 | -0.37% | 295.8만 |
|---|
| 2025.11.05 | ₩69,766 | ₩71,544 | ₩69,351 | ₩70,608 | +1.21% | 212.1만 |
|---|
| 2025.11.04 | ₩70,287 | ₩70,568 | ₩69,271 | ₩70,234 | -0.08% | 199.1만 |
|---|
| 2025.11.03 | ₩70,916 | ₩72,547 | ₩69,619 | ₩70,675 | -0.34% | 268.6만 |
|---|
| 2025.10.31 | ₩68,643 | ₩71,705 | ₩68,201 | ₩71,638 | +4.36% | 325.1만 |
|---|
| 2025.10.30 | ₩69,351 | ₩70,194 | ₩68,335 | ₩69,418 | +0.10% | 266.7만 |
|---|
| 2025.10.29 | ₩71,491 | ₩73,216 | ₩69,191 | ₩69,351 | -2.99% | 475.4만 |
|---|
| 2025.10.28 | ₩71,411 | ₩75,958 | ₩71,237 | ₩71,531 | +0.17% | 645.3만 |
|---|
| 2025.10.27 | ₩73,524 | ₩74,674 | ₩69,886 | ₩70,435 | -4.20% | 551.2만 |
|---|
| 2025.10.24 | ₩72,868 | ₩73,591 | ₩72,467 | ₩72,855 | -0.02% | 210.1만 |
|---|
| 2025.10.23 | ₩71,531 | ₩73,029 | ₩71,063 | ₩72,949 | +1.98% | 234.4만 |
|---|
| 2025.10.22 | ₩71,959 | ₩72,761 | ₩71,183 | ₩71,371 | -0.82% | 246만 |
|---|
| 2025.10.21 | ₩70,983 | ₩72,186 | ₩70,368 | ₩71,959 | +1.38% | 191.3만 |
|---|
| 2025.10.20 | ₩71,611 | ₩71,611 | ₩69,726 | ₩70,969 | -0.90% | 204.1만 |
|---|
| 2025.10.17 | ₩70,341 | ₩71,531 | ₩70,314 | ₩71,264 | +1.31% | 178.6만 |
|---|
| 2025.10.16 | ₩70,996 | ₩72,160 | ₩70,047 | ₩70,809 | -0.26% | 221.2만 |
|---|
| 2025.10.15 | ₩69,993 | ₩71,892 | ₩69,793 | ₩70,996 | +1.43% | 194.9만 |
|---|
| 2025.10.14 | ₩69,244 | ₩70,622 | ₩68,964 | ₩70,167 | +1.33% | 247만 |
|---|
| 2025.10.13 | ₩70,328 | ₩70,742 | ₩69,338 | ₩70,140 | -0.27% | 225.1만 |
|---|
| 2025.10.10 | ₩72,427 | ₩72,547 | ₩69,258 | ₩69,966 | -3.40% | 296.2만 |
|---|
| 2025.10.09 | ₩74,072 | ₩74,072 | ₩71,865 | ₩72,013 | -2.78% | 336.1만 |
|---|
| 2025.10.08 | ₩72,975 | ₩73,818 | ₩72,454 | ₩73,136 | +0.22% | 131.3만 |
|---|
| 2025.10.07 | ₩74,781 | ₩75,235 | ₩72,989 | ₩73,149 | -2.18% | 158.2만 |
|---|
| 2025.10.06 | ₩74,968 | ₩74,968 | ₩73,938 | ₩74,366 | -0.80% | 183.4만 |
|---|
| 2025.10.03 | ₩74,219 | ₩74,888 | ₩73,564 | ₩74,125 | -0.13% | 236.1만 |
|---|
| 2025.10.02 | ₩73,430 | ₩74,874 | ₩72,989 | ₩74,313 | +1.20% | 214.1만 |
|---|
| 2025.10.01 | ₩72,601 | ₩74,553 | ₩72,561 | ₩73,363 | +1.05% | 294.9만 |
|---|