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 | ₩73,130 | ₩74,704 | ₩72,702 | ₩73,130 | 0.00% | 214.6만 |
| 2026.10.08 | ₩73,330 | ₩73,356 | ₩71,928 | ₩73,250 | -0.11% | 309.9만 |
| 2026.10.07 | ₩74,798 | ₩75,532 | ₩73,076 | ₩73,663 | -1.52% | 207.9만 |
| 2026.10.06 | ₩76,786 | ₩77,240 | ₩74,411 | ₩75,024 | -2.29% | 371.9만 |
| 2026.10.05 | ₩76,212 | ₩77,547 | ₩75,825 | ₩76,786 | +0.75% | 240.8만 |
| 2026.10.02 | ₩78,094 | ₩78,374 | ₩76,266 | ₩76,306 | -2.29% | 219.2만 |
| 2026.10.01 | ₩79,815 | ₩80,282 | ₩77,920 | ₩77,987 | -2.29% | 208.2만 |
| 2026.09.30 | ₩79,935 | ₩81,016 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩80,069 |
| +0.17% |
| 179.8만 |
| 2026.09.29 | ₩79,055 | ₩80,189 | ₩78,681 | ₩79,895 | +1.06% | 180.8만 |
|---|
| 2026.09.28 | ₩79,895 | ₩80,162 | ₩78,387 | ₩79,348 | -0.68% | 235.8만 |
|---|
| 2026.09.25 | ₩82,071 | ₩82,071 | ₩80,296 | ₩80,416 | -2.02% | 179.1만 |
|---|
| 2026.09.24 | ₩83,018 | ₩83,178 | ₩81,577 | ₩81,870 | -1.38% | 165.9만 |
|---|
| 2026.09.23 | ₩84,980 | ₩85,407 | ₩82,177 | ₩83,018 | -2.31% | 210.5만 |
|---|
| 2026.09.22 | ₩85,860 | ₩86,461 | ₩84,539 | ₩84,566 | -1.51% | 196.3만 |
|---|
| 2026.09.21 | ₩85,874 | ₩86,688 | ₩84,846 | ₩85,487 | -0.45% | 187.7만 |
|---|
| 2026.09.18 | ₩87,075 | ₩87,128 | ₩85,193 | ₩85,327 | -2.01% | 445.6만 |
|---|
| 2026.09.17 | ₩87,195 | ₩88,356 | ₩86,701 | ₩86,848 | -0.40% | 138.1만 |
|---|
| 2026.09.16 | ₩86,047 | ₩87,635 | ₩85,860 | ₩86,381 | +0.39% | 225.3만 |
|---|
| 2026.09.15 | ₩87,782 | ₩87,782 | ₩85,207 | ₩86,007 | -2.02% | 185.4만 |
|---|
| 2026.09.14 | ₩88,436 | ₩89,250 | ₩87,702 | ₩88,623 | +0.21% | 133.6만 |
|---|
| 2026.09.11 | ₩88,022 | ₩88,142 | ₩87,128 | ₩87,649 | -0.42% | 160.5만 |
|---|
| 2026.09.10 | ₩85,954 | ₩87,529 | ₩84,833 | ₩87,422 | +1.71% | 220.3만 |
|---|
| 2026.09.09 | ₩85,180 | ₩87,182 | ₩84,926 | ₩85,954 | +0.91% | 195만 |
|---|
| 2026.09.08 | ₩87,061 | ₩88,423 | ₩85,420 | ₩86,247 | -0.94% | 145.8만 |
|---|
| 2026.09.04 | ₩87,795 | ₩88,930 | ₩87,435 | ₩88,783 | +1.12% | 229.9만 |
|---|
| 2026.09.03 | ₩89,811 | ₩90,344 | ₩88,503 | ₩88,650 | -1.29% | 147.8만 |
|---|
| 2026.09.02 | ₩86,741 | ₩89,677 | ₩86,728 | ₩89,370 | +3.03% | 252.1만 |
|---|
| 2026.09.01 | ₩87,462 | ₩88,102 | ₩86,061 | ₩86,528 | -1.07% | 178.2만 |
|---|
| 2026.08.31 | ₩88,009 | ₩88,476 | ₩85,847 | ₩87,048 | -1.09% | 229.9만 |
|---|
| 2026.08.28 | ₩86,728 | ₩86,848 | ₩85,500 | ₩86,301 | -0.49% | 109.8만 |
|---|
| 2026.08.27 | ₩87,115 | ₩87,969 | ₩86,514 | ₩87,128 | +0.02% | 124.6만 |
|---|
| 2026.08.26 | ₩87,569 | ₩88,783 | ₩87,182 | ₩87,555 | -0.02% | 188.4만 |
|---|
| 2026.08.25 | ₩86,781 | ₩88,556 | ₩86,768 | ₩88,236 | +1.68% | 135.8만 |
|---|
| 2026.08.24 | ₩88,836 | ₩89,650 | ₩86,354 | ₩86,835 | -2.25% | 226.4만 |
|---|
| 2026.08.21 | ₩90,144 | ₩91,198 | ₩88,770 | ₩89,010 | -1.26% | 159.4만 |
|---|
| 2026.08.20 | ₩90,891 | ₩91,746 | ₩90,171 | ₩90,318 | -0.63% | 127.6만 |
|---|
| 2026.08.19 | ₩90,971 | ₩92,907 | ₩90,411 | ₩92,520 | +1.70% | 197.8만 |
|---|
| 2026.08.18 | ₩89,690 | ₩91,105 | ₩89,197 | ₩89,397 | -0.33% | 194.2만 |
|---|
| 2026.08.17 | ₩89,410 | ₩90,251 | ₩88,356 | ₩88,930 | -0.54% | 223.8만 |
|---|
| 2026.08.14 | ₩91,452 | ₩91,452 | ₩89,570 | ₩89,891 | -1.71% | 141.4만 |
|---|
| 2026.08.13 | ₩93,881 | ₩93,881 | ₩91,225 | ₩91,452 | -2.59% | 231.7만 |
|---|
| 2026.08.12 | ₩91,692 | ₩94,721 | ₩91,132 | ₩93,734 | +2.23% | 284.1만 |
|---|
| 2026.08.11 | ₩92,746 | ₩94,241 | ₩91,692 | ₩92,813 | +0.07% | 396.6만 |
|---|
| 2026.08.10 | ₩85,714 | ₩92,439 | ₩84,566 | ₩91,919 | +7.24% | 503.7만 |
|---|
| 2026.08.07 | ₩86,514 | ₩86,634 | ₩83,005 | ₩85,153 | -1.57% | 436.5만 |
|---|
| 2026.08.06 | ₩80,683 | ₩82,297 | ₩78,588 | ₩82,017 | +1.65% | 345.3만 |
|---|
| 2026.08.05 | ₩82,017 | ₩82,044 | ₩79,775 | ₩79,949 | -2.52% | 168.6만 |
|---|
| 2026.08.04 | ₩79,922 | ₩81,176 | ₩79,175 | ₩81,030 | +1.39% | 123.9만 |
|---|
| 2026.08.03 | ₩80,643 | ₩80,990 | ₩79,735 | ₩80,069 | -0.71% | 184.7만 |
|---|
| 2026.07.31 | ₩80,576 | ₩81,136 | ₩78,628 | ₩80,095 | -0.60% | 237.7만 |
|---|
| 2026.07.30 | ₩80,869 | ₩81,190 | ₩79,695 | ₩80,843 | -0.03% | 122.4만 |
|---|
| 2026.07.29 | ₩82,831 | ₩83,138 | ₩81,657 | ₩81,897 | -1.13% | 180.5만 |
|---|
| 2026.07.28 | ₩81,403 | ₩84,139 | ₩81,310 | ₩82,831 | +1.75% | 194.2만 |
|---|
| 2026.07.27 | ₩79,922 | ₩81,390 | ₩79,161 | ₩80,429 | +0.63% | 162.7만 |
|---|
| 2026.07.24 | ₩79,055 | ₩79,201 | ₩78,214 | ₩79,175 | +0.15% | 193.8만 |
|---|
| 2026.07.23 | ₩77,386 | ₩78,828 | ₩76,626 | ₩78,561 | +1.52% | 250.4만 |
|---|
| 2026.07.22 | ₩79,402 | ₩80,042 | ₩77,800 | ₩77,934 | -1.85% | 142.8만 |
|---|
| 2026.07.21 | ₩78,681 | ₩79,682 | ₩77,747 | ₩79,015 | +0.42% | 162.2만 |
|---|
| 2026.07.20 | ₩79,522 | ₩79,989 | ₩78,734 | ₩78,881 | -0.81% | 117.8만 |
|---|
| 2026.07.17 | ₩79,522 | ₩80,923 | ₩79,268 | ₩79,522 | 0.00% | 160.6만 |
|---|
| 2026.07.16 | ₩78,668 | ₩80,376 | ₩78,187 | ₩80,069 | +1.78% | 130.2만 |
|---|
| 2026.07.15 | ₩78,494 | ₩79,095 | ₩77,653 | ₩78,668 | +0.22% | 90.8만 |
|---|
| 2026.07.14 | ₩78,000 | ₩78,934 | ₩77,093 | ₩78,254 | +0.33% | 139.4만 |
|---|
| 2026.07.13 | ₩78,894 | ₩79,055 | ₩77,427 | ₩79,001 | +0.14% | 158.7만 |
|---|
| 2026.07.10 | ₩80,269 | ₩80,442 | ₩77,987 | ₩78,894 | -1.71% | 155.7만 |
|---|
| 2026.07.09 | ₩78,934 | ₩80,749 | ₩78,000 | ₩80,029 | +1.39% | 94.7만 |
|---|
| 2026.07.08 | ₩79,909 | ₩80,963 | ₩79,575 | ₩79,735 | -0.22% | 154.6만 |
|---|
| 2026.07.07 | ₩79,588 | ₩80,789 | ₩78,241 | ₩80,536 | +1.19% | 159.9만 |
|---|
| 2026.07.06 | ₩78,361 | ₩78,521 | ₩76,799 | ₩78,454 | +0.12% | 178.9만 |
|---|
| 2026.07.02 | ₩78,094 | ₩79,308 | ₩77,533 | ₩78,721 | +0.80% | 148.2만 |
|---|
| 2026.07.01 | ₩76,693 | ₩78,160 | ₩76,399 | ₩77,160 | +0.61% | 149.1만 |
|---|
| 2026.06.30 | ₩77,293 | ₩77,293 | ₩75,305 | ₩76,359 | -1.21% | 170.7만 |
|---|
| 2026.06.29 | ₩79,281 | ₩79,308 | ₩75,852 | ₩76,959 | -2.93% | 179.7만 |
|---|
| 2026.06.26 | ₩76,532 | ₩79,762 | ₩76,532 | ₩78,734 | +2.88% | 371만 |
|---|
| 2026.06.25 | ₩76,679 | ₩77,333 | ₩75,265 | ₩76,532 | -0.19% | 266.1만 |
|---|
| 2026.06.24 | ₩75,839 | ₩77,120 | ₩75,438 | ₩76,506 | +0.88% | 160.1만 |
|---|
| 2026.06.23 | ₩74,464 | ₩76,065 | ₩74,384 | ₩75,398 | +1.25% | 202.7만 |
|---|
| 2026.06.22 | ₩74,077 | ₩75,145 | ₩73,343 | ₩74,597 | +0.70% | 301.5만 |
|---|
| 2026.06.18 | ₩73,450 | ₩74,224 | ₩72,409 | ₩72,983 | -0.64% | 348.1만 |
|---|
| 2026.06.17 | ₩73,543 | ₩74,811 | ₩72,716 | ₩73,423 | -0.16% | 173.9만 |
|---|
| 2026.06.16 | ₩74,264 | ₩74,504 | ₩72,876 | ₩73,557 | -0.95% | 152.4만 |
|---|
| 2026.06.15 | ₩74,838 | ₩75,198 | ₩73,383 | ₩74,264 | -0.77% | 145.8만 |
|---|
| 2026.06.12 | ₩74,117 | ₩75,078 | ₩74,037 | ₩74,664 | +0.74% | 108.1만 |
|---|
| 2026.06.11 | ₩74,958 | ₩75,518 | ₩73,730 | ₩74,117 | -1.12% | 160.4만 |
|---|
| 2026.06.10 | ₩77,093 | ₩77,747 | ₩74,718 | ₩74,958 | -2.77% | 205.6만 |
|---|
| 2026.06.09 | ₩76,612 | ₩77,547 | ₩75,865 | ₩77,280 | +0.87% | 276.7만 |
|---|
| 2026.06.08 | ₩75,919 | ₩75,919 | ₩74,744 | ₩75,465 | -0.60% | 206.3만 |
|---|
| 2026.06.05 | ₩74,851 | ₩77,013 | ₩74,851 | ₩75,758 | +1.21% | 223.3만 |
|---|
| 2026.06.04 | ₩74,077 | ₩76,132 | ₩73,543 | ₩75,358 | +1.73% | 207.7만 |
|---|
| 2026.06.03 | ₩71,154 | ₩73,396 | ₩70,741 | ₩72,943 | +2.51% | 226.8만 |
|---|
| 2026.06.02 | ₩72,182 | ₩73,463 | ₩71,101 | ₩71,154 | -1.42% | 270.8만 |
|---|
| 2026.06.01 | ₩75,465 | ₩76,612 | ₩73,263 | ₩73,436 | -2.69% | 281.8만 |
|---|
| 2026.05.29 | ₩71,395 | ₩76,746 | ₩71,395 | ₩76,452 | +7.08% | 546.6만 |
|---|
| 2026.05.28 | ₩69,927 | ₩70,727 | ₩69,660 | ₩70,380 | +0.65% | 180.9만 |
|---|
| 2026.05.27 | ₩70,434 | ₩71,141 | ₩69,660 | ₩69,900 | -0.76% | 234.5만 |
|---|
| 2026.05.26 | ₩72,329 | ₩72,702 | ₩70,407 | ₩70,567 | -2.44% | 180.4만 |
|---|
| 2026.05.22 | ₩72,115 | ₩73,463 | ₩71,475 | ₩72,182 | +0.09% | 243.8만 |
|---|
| 2026.05.21 | ₩69,687 | ₩72,662 | ₩69,566 | ₩72,195 | +3.60% | 457.2만 |
|---|
| 2026.05.20 | ₩66,470 | ₩67,325 | ₩65,937 | ₩66,991 | +0.78% | 219만 |
|---|
| 2026.05.19 | ₩67,058 | ₩67,992 | ₩66,030 | ₩66,470 | -0.88% | 259.9만 |
|---|
| 2026.05.18 | ₩68,873 | ₩69,727 | ₩65,736 | ₩66,284 | -3.76% | 348.6만 |
|---|
| 2026.05.15 | ₩71,275 | ₩71,275 | ₩68,966 | ₩69,139 | -3.00% | 207.6만 |
|---|
| 2026.05.14 | ₩71,768 | ₩72,182 | ₩70,247 | ₩71,048 | -1.00% | 115.9만 |
|---|
| 2026.05.13 | ₩70,060 | ₩71,662 | ₩69,500 | ₩71,461 | +2.00% | 204만 |
|---|
| 2026.05.12 | ₩70,634 | ₩70,928 | ₩69,873 | ₩70,567 | -0.09% | 120.5만 |
|---|
| 2026.05.11 | ₩71,341 | ₩72,729 | ₩70,034 | ₩70,167 | -1.65% | 246.6만 |
|---|
| 2026.05.08 | ₩72,262 | ₩72,796 | ₩71,435 | ₩72,142 | -0.17% | 197.2만 |
|---|
| 2026.05.07 | ₩73,210 | ₩73,810 | ₩71,528 | ₩72,222 | -1.35% | 211.2만 |
|---|
| 2026.05.06 | ₩71,528 | ₩73,316 | ₩70,541 | ₩72,863 | +1.87% | 236만 |
|---|
| 2026.05.05 | ₩74,157 | ₩76,653 | ₩70,260 | ₩71,048 | -4.19% | 382.3만 |
|---|
| 2026.05.04 | ₩71,608 | ₩74,104 | ₩71,328 | ₩74,010 | +3.35% | 282.8만 |
|---|
| 2026.05.01 | ₩71,942 | ₩72,449 | ₩71,475 | ₩72,142 | +0.28% | 133.6만 |
|---|
| 2026.04.30 | ₩72,075 | ₩73,236 | ₩71,742 | ₩71,942 | -0.19% | 159.5만 |
|---|
| 2026.04.29 | ₩70,794 | ₩72,462 | ₩70,007 | ₩72,342 | +2.19% | 165.5만 |
|---|
| 2026.04.28 | ₩72,729 | ₩72,996 | ₩70,928 | ₩71,128 | -2.20% | 120.4만 |
|---|
| 2026.04.27 | ₩71,648 | ₩72,849 | ₩71,061 | ₩71,808 | +0.22% | 147만 |
|---|
| 2026.04.24 | ₩71,888 | ₩72,489 | ₩70,567 | ₩70,968 | -1.28% | 112.3만 |
|---|
| 2026.04.23 | ₩71,875 | ₩72,409 | ₩71,208 | ₩72,035 | +0.22% | 149.5만 |
|---|
| 2026.04.22 | ₩73,263 | ₩73,263 | ₩71,675 | ₩72,262 | -1.37% | 128.4만 |
|---|
| 2026.04.21 | ₩73,023 | ₩73,583 | ₩72,062 | ₩72,889 | -0.18% | 150.2만 |
|---|
| 2026.04.20 | ₩72,769 | ₩74,157 | ₩72,476 | ₩73,236 | +0.64% | 159.9만 |
|---|
| 2026.04.17 | ₩72,743 | ₩73,356 | ₩72,169 | ₩72,916 | +0.24% | 207.1만 |
|---|
| 2026.04.16 | ₩73,890 | ₩74,224 | ₩71,782 | ₩72,195 | -2.29% | 145.9만 |
|---|
| 2026.04.15 | ₩74,731 | ₩74,798 | ₩73,383 | ₩73,757 | -1.30% | 115.3만 |
|---|
| 2026.04.14 | ₩73,063 | ₩74,304 | ₩73,023 | ₩74,024 | +1.32% | 159.7만 |
|---|
| 2026.04.13 | ₩72,636 | ₩73,717 | ₩71,915 | ₩73,236 | +0.83% | 144.2만 |
|---|
| 2026.04.10 | ₩75,051 | ₩75,051 | ₩72,275 | ₩72,769 | -3.04% | 154.1만 |
|---|
| 2026.04.09 | ₩75,492 | ₩76,185 | ₩74,477 | ₩75,131 | -0.48% | 104.9만 |
|---|
| 2026.04.08 | ₩76,372 | ₩77,080 | ₩74,731 | ₩76,332 | -0.05% | 156.1만 |
|---|
| 2026.04.07 | ₩74,918 | ₩75,278 | ₩73,877 | ₩75,024 | +0.14% | 125.7만 |
|---|
| 2026.04.06 | ₩74,064 | ₩75,465 | ₩73,984 | ₩75,011 | +1.28% | 186만 |
|---|
| 2026.04.02 | ₩75,291 | ₩75,465 | ₩72,783 | ₩74,064 | -1.63% | 231.6만 |
|---|
| 2026.04.01 | ₩75,692 | ₩76,733 | ₩75,105 | ₩76,386 | +0.92% | 223.3만 |
|---|
| 2026.03.31 | ₩73,276 | ₩75,518 | ₩73,276 | ₩75,385 | +2.88% | 252.7만 |
|---|
| 2026.03.30 | ₩72,622 | ₩73,396 | ₩71,982 | ₩73,116 | +0.68% | 99.9만 |
|---|
| 2026.03.27 | ₩74,130 | ₩74,197 | ₩72,195 | ₩72,249 | -2.54% | 134.6만 |
|---|
| 2026.03.26 | ₩73,877 | ₩74,811 | ₩73,663 | ₩74,130 | +0.34% | 94만 |
|---|
| 2026.03.25 | ₩72,876 | ₩74,371 | ₩72,876 | ₩74,184 | +1.79% | 194.7만 |
|---|
| 2026.03.24 | ₩72,542 | ₩72,556 | ₩71,208 | ₩72,182 | -0.50% | 169.7만 |
|---|
| 2026.03.23 | ₩73,223 | ₩73,850 | ₩72,622 | ₩73,103 | -0.16% | 186.8만 |
|---|
| 2026.03.20 | ₩73,210 | ₩74,344 | ₩71,742 | ₩72,235 | -1.33% | 435.3만 |
|---|
| 2026.03.19 | ₩73,997 | ₩74,584 | ₩73,103 | ₩73,436 | -0.76% | 189만 |
|---|
| 2026.03.18 | ₩74,197 | ₩75,105 | ₩73,156 | ₩73,970 | -0.31% | 243.6만 |
|---|
| 2026.03.17 | ₩76,986 | ₩77,907 | ₩74,304 | ₩74,798 | -2.84% | 302.6만 |
|---|
| 2026.03.16 | ₩75,678 | ₩78,481 | ₩74,544 | ₩76,639 | +1.27% | 247.1만 |
|---|
| 2026.03.13 | ₩78,988 | ₩81,016 | ₩77,707 | ₩78,080 | -1.15% | 118.7만 |
|---|
| 2026.03.12 | ₩80,042 | ₩81,377 | ₩78,761 | ₩78,828 | -1.52% | 194.1만 |
|---|
| 2026.03.11 | ₩80,309 | ₩81,750 | ₩79,068 | ₩80,496 | +0.23% | 252.3만 |
|---|
| 2026.03.10 | ₩81,203 | ₩82,698 | ₩80,869 | ₩81,256 | +0.07% | 123.5만 |
|---|
| 2026.03.09 | ₩81,283 | ₩82,578 | ₩79,842 | ₩81,243 | -0.05% | 130.1만 |
|---|
| 2026.03.06 | ₩80,376 | ₩82,097 | ₩78,948 | ₩81,563 | +1.48% | 263.1만 |
|---|
| 2026.03.05 | ₩80,643 | ₩81,670 | ₩79,695 | ₩80,829 | +0.23% | 224.6만 |
|---|
| 2026.03.04 | ₩78,734 | ₩81,657 | ₩78,067 | ₩80,643 | +2.42% | 204.3만 |
|---|
| 2026.03.03 | ₩80,042 | ₩80,496 | ₩78,067 | ₩78,107 | -2.42% | 178.9만 |
|---|
| 2026.03.02 | ₩81,016 | ₩81,590 | ₩79,068 | ₩79,722 | -1.60% | 195.3만 |
|---|
| 2026.02.27 | ₩81,256 | ₩84,366 | ₩80,856 | ₩82,377 | +1.38% | 218만 |
|---|
| 2026.02.26 | ₩81,884 | ₩81,990 | ₩79,482 | ₩81,550 | -0.41% | 178.4만 |
|---|
| 2026.02.25 | ₩82,925 | ₩83,445 | ₩81,643 | ₩81,990 | -1.13% | 188.2만 |
|---|
| 2026.02.24 | ₩80,469 | ₩88,449 | ₩79,575 | ₩83,565 | +3.85% | 345.4만 |
|---|
| 2026.02.23 | ₩85,513 | ₩88,009 | ₩83,578 | ₩83,965 | -1.81% | 474.1만 |
|---|
| 2026.02.20 | ₩84,192 | ₩85,740 | ₩83,472 | ₩85,513 | +1.57% | 363.4만 |
|---|
| 2026.02.19 | ₩82,244 | ₩85,073 | ₩80,803 | ₩84,633 | +2.90% | 298.9만 |
|---|
| 2026.02.18 | ₩80,176 | ₩82,711 | ₩79,535 | ₩82,511 | +2.91% | 186.4만 |
|---|
| 2026.02.17 | ₩80,136 | ₩81,337 | ₩79,241 | ₩80,002 | -0.17% | 137.5만 |
|---|
| 2026.02.13 | ₩79,989 | ₩81,390 | ₩79,335 | ₩79,895 | -0.12% | 194.1만 |
|---|
| 2026.02.12 | ₩77,920 | ₩82,044 | ₩77,186 | ₩79,989 | +2.65% | 441.6만 |
|---|
| 2026.02.11 | ₩79,308 | ₩81,123 | ₩78,227 | ₩80,482 | +1.48% | 264.7만 |
|---|
| 2026.02.10 | ₩77,400 | ₩81,070 | ₩77,266 | ₩79,615 | +2.86% | 333만 |
|---|
| 2026.02.09 | ₩77,573 | ₩77,600 | ₩76,492 | ₩77,146 | -0.55% | 131.5만 |
|---|
| 2026.02.06 | ₩76,412 | ₩77,974 | ₩76,412 | ₩77,573 | +1.52% | 164.4만 |
|---|
| 2026.02.05 | ₩76,986 | ₩77,787 | ₩75,892 | ₩76,266 | -0.94% | 125.7만 |
|---|
| 2026.02.04 | ₩77,186 | ₩77,747 | ₩76,105 | ₩76,893 | -0.38% | 225.7만 |
|---|
| 2026.02.03 | ₩76,266 | ₩78,414 | ₩76,199 | ₩76,879 | +0.80% | 165.5만 |
|---|
| 2026.02.02 | ₩75,265 | ₩78,067 | ₩75,078 | ₩77,333 | +2.75% | 186.3만 |
|---|
| 2026.01.30 | ₩75,211 | ₩76,039 | ₩73,770 | ₩75,452 | +0.32% | 187.9만 |
|---|
| 2026.01.29 | ₩75,091 | ₩76,119 | ₩74,464 | ₩76,052 | +1.28% | 239.2만 |
|---|
| 2026.01.28 | ₩75,705 | ₩76,506 | ₩74,744 | ₩75,638 | -0.09% | 169.6만 |
|---|
| 2026.01.27 | ₩75,532 | ₩76,266 | ₩74,944 | ₩75,865 | +0.44% | 129.9만 |
|---|
| 2026.01.26 | ₩74,491 | ₩76,479 | ₩74,064 | ₩75,772 | +1.72% | 155만 |
|---|
| 2026.01.23 | ₩76,252 | ₩76,319 | ₩74,864 | ₩75,011 | -1.63% | 210.7만 |
|---|
| 2026.01.22 | ₩75,718 | ₩77,840 | ₩75,211 | ₩76,306 | +0.78% | 205.1만 |
|---|
| 2026.01.21 | ₩75,145 | ₩76,386 | ₩74,771 | ₩75,758 | +0.82% | 206.7만 |
|---|
| 2026.01.20 | ₩73,036 | ₩75,291 | ₩72,155 | ₩75,145 | +2.89% | 334.4만 |
|---|
| 2026.01.16 | ₩73,396 | ₩73,703 | ₩72,836 | ₩72,849 | -0.75% | 207.6만 |
|---|
| 2026.01.15 | ₩75,038 | ₩75,198 | ₩73,143 | ₩73,490 | -2.06% | 173.1만 |
|---|
| 2026.01.14 | ₩73,984 | ₩75,225 | ₩73,663 | ₩74,838 | +1.15% | 256.9만 |
|---|
| 2026.01.13 | ₩77,160 | ₩77,333 | ₩72,542 | ₩73,663 | -4.53% | 252.4만 |
|---|
| 2026.01.12 | ₩78,681 | ₩78,774 | ₩76,426 | ₩77,013 | -2.12% | 218.2만 |
|---|
| 2026.01.09 | ₩80,763 | ₩81,136 | ₩78,534 | ₩78,668 | -2.59% | 241.2만 |
|---|
| 2026.01.08 | ₩81,403 | ₩81,777 | ₩79,802 | ₩80,536 | -1.07% | 214.8만 |
|---|
| 2026.01.07 | ₩80,736 | ₩82,578 | ₩80,523 | ₩81,817 | +1.34% | 221만 |
|---|
| 2026.01.06 | ₩78,561 | ₩80,683 | ₩78,561 | ₩80,162 | +2.04% | 201.9만 |
|---|
| 2026.01.05 | ₩78,934 | ₩79,535 | ₩77,907 | ₩78,561 | -0.47% | 253.7만 |
|---|
| 2026.01.02 | ₩79,308 | ₩79,829 | ₩78,588 | ₩79,335 | +0.03% | 114.3만 |
|---|
| 2025.12.31 | ₩78,467 | ₩79,695 | ₩77,987 | ₩79,308 | +1.07% | 139.9만 |
|---|
| 2025.12.30 | ₩79,922 | ₩80,162 | ₩78,561 | ₩78,721 | -1.50% | 157.6만 |
|---|
| 2025.12.29 | ₩80,002 | ₩80,843 | ₩79,482 | ₩80,122 | +0.15% | 136.3만 |
|---|
| 2025.12.26 | ₩80,176 | ₩80,296 | ₩79,215 | ₩80,002 | -0.22% | 118.1만 |
|---|
| 2025.12.24 | ₩81,724 | ₩81,724 | ₩79,815 | ₩80,282 | -1.76% | 120.9만 |
|---|
| 2025.12.23 | ₩79,522 | ₩82,458 | ₩79,055 | ₩81,590 | +2.60% | 429.1만 |
|---|
| 2025.12.22 | ₩80,856 | ₩82,030 | ₩78,401 | ₩79,108 | -2.16% | 527.5만 |
|---|
| 2025.12.19 | ₩73,130 | ₩85,260 | ₩72,582 | ₩81,603 | +11.59% | 1852만 |
|---|
| 2025.12.18 | ₩68,819 | ₩69,780 | ₩68,726 | ₩69,326 | +0.74% | 213.7만 |
|---|
| 2025.12.17 | ₩69,460 | ₩69,940 | ₩68,966 | ₩69,126 | -0.48% | 164.9만 |
|---|
| 2025.12.16 | ₩69,847 | ₩70,047 | ₩68,686 | ₩69,086 | -1.09% | 192.2만 |
|---|
| 2025.12.15 | ₩71,435 | ₩71,488 | ₩67,925 | ₩69,553 | -2.63% | 274.7만 |
|---|
| 2025.12.12 | ₩70,794 | ₩71,168 | ₩70,167 | ₩71,141 | +0.49% | 165.1만 |
|---|
| 2025.12.11 | ₩71,528 | ₩72,502 | ₩70,581 | ₩70,714 | -1.14% | 183.1만 |
|---|
| 2025.12.10 | ₩71,728 | ₩72,449 | ₩70,727 | ₩71,662 | -0.09% | 267만 |
|---|
| 2025.12.09 | ₩71,195 | ₩72,089 | ₩70,874 | ₩71,715 | +0.73% | 226.6만 |
|---|
| 2025.12.08 | ₩71,368 | ₩71,381 | ₩70,127 | ₩71,128 | -0.34% | 196만 |
|---|
| 2025.12.05 | ₩71,461 | ₩71,835 | ₩70,567 | ₩71,261 | -0.28% | 216.4만 |
|---|
| 2025.12.04 | ₩72,502 | ₩72,943 | ₩71,582 | ₩71,822 | -0.94% | 188.7만 |
|---|
| 2025.12.03 | ₩71,421 | ₩72,596 | ₩70,767 | ₩72,476 | +1.48% | 223.1만 |
|---|
| 2025.12.02 | ₩73,690 | ₩73,850 | ₩71,902 | ₩71,915 | -2.41% | 210.9만 |
|---|
| 2025.12.01 | ₩74,064 | ₩74,851 | ₩73,330 | ₩73,436 | -0.85% | 233.9만 |
|---|
| 2025.11.28 | ₩74,424 | ₩74,798 | ₩73,436 | ₩74,637 | +0.29% | 120.3만 |
|---|
| 2025.11.26 | ₩75,078 | ₩75,251 | ₩72,743 | ₩74,090 | -1.32% | 357.6만 |
|---|
| 2025.11.25 | ₩74,197 | ₩75,331 | ₩73,863 | ₩75,118 | +1.24% | 254.5만 |
|---|
| 2025.11.24 | ₩72,356 | ₩74,904 | ₩71,969 | ₩74,064 | +2.36% | 1739.2만 |
|---|
| 2025.11.21 | ₩70,354 | ₩73,076 | ₩70,074 | ₩72,983 | +3.74% | 300.3만 |
|---|
| 2025.11.20 | ₩70,220 | ₩71,702 | ₩69,873 | ₩70,034 | -0.27% | 212.8만 |
|---|
| 2025.11.19 | ₩71,902 | ₩71,902 | ₩69,380 | ₩70,140 | -2.45% | 205.8만 |
|---|
| 2025.11.18 | ₩72,489 | ₩72,756 | ₩70,607 | ₩72,275 | -0.29% | 201.4만 |
|---|
| 2025.11.17 | ₩72,235 | ₩73,717 | ₩72,062 | ₩72,676 | +0.61% | 222.3만 |
|---|
| 2025.11.14 | ₩72,302 | ₩73,797 | ₩71,622 | ₩73,036 | +1.02% | 197.6만 |
|---|
| 2025.11.13 | ₩73,396 | ₩73,850 | ₩72,275 | ₩72,356 | -1.42% | 226.5만 |
|---|
| 2025.11.12 | ₩73,316 | ₩73,837 | ₩72,476 | ₩73,823 | +0.69% | 208.3만 |
|---|
| 2025.11.11 | ₩70,727 | ₩73,356 | ₩70,541 | ₩73,303 | +3.64% | 231.2만 |
|---|
| 2025.11.10 | ₩69,326 | ₩70,461 | ₩69,139 | ₩70,287 | +1.39% | 206.9만 |
|---|
| 2025.11.07 | ₩69,260 | ₩69,260 | ₩67,738 | ₩68,672 | -0.85% | 309.7만 |
|---|
| 2025.11.06 | ₩69,433 | ₩70,300 | ₩68,619 | ₩69,179 | -0.37% | 295.8만 |
|---|
| 2025.11.05 | ₩69,620 | ₩71,395 | ₩69,206 | ₩70,461 | +1.21% | 212.1만 |
|---|
| 2025.11.04 | ₩70,140 | ₩70,421 | ₩69,126 | ₩70,087 | -0.08% | 199.1만 |
|---|
| 2025.11.03 | ₩70,767 | ₩72,396 | ₩69,473 | ₩70,527 | -0.34% | 268.6만 |
|---|
| 2025.10.31 | ₩68,499 | ₩71,555 | ₩68,058 | ₩71,488 | +4.36% | 325.1만 |
|---|
| 2025.10.30 | ₩69,206 | ₩70,047 | ₩68,192 | ₩69,273 | +0.10% | 266.7만 |
|---|
| 2025.10.29 | ₩71,341 | ₩73,063 | ₩69,046 | ₩69,206 | -2.99% | 475.4만 |
|---|
| 2025.10.28 | ₩71,261 | ₩75,798 | ₩71,088 | ₩71,381 | +0.17% | 645.3만 |
|---|
| 2025.10.27 | ₩73,370 | ₩74,517 | ₩69,740 | ₩70,287 | -4.20% | 551.2만 |
|---|
| 2025.10.24 | ₩72,716 | ₩73,436 | ₩72,315 | ₩72,702 | -0.02% | 210.1만 |
|---|
| 2025.10.23 | ₩71,381 | ₩72,876 | ₩70,914 | ₩72,796 | +1.98% | 234.4만 |
|---|
| 2025.10.22 | ₩71,808 | ₩72,609 | ₩71,034 | ₩71,221 | -0.82% | 246만 |
|---|
| 2025.10.21 | ₩70,834 | ₩72,035 | ₩70,220 | ₩71,808 | +1.38% | 191.3만 |
|---|
| 2025.10.20 | ₩71,461 | ₩71,461 | ₩69,580 | ₩70,821 | -0.90% | 204.1만 |
|---|
| 2025.10.17 | ₩70,194 | ₩71,381 | ₩70,167 | ₩71,114 | +1.31% | 178.6만 |
|---|
| 2025.10.16 | ₩70,848 | ₩72,009 | ₩69,900 | ₩70,661 | -0.26% | 221.2만 |
|---|
| 2025.10.15 | ₩69,847 | ₩71,742 | ₩69,647 | ₩70,848 | +1.43% | 194.9만 |
|---|
| 2025.10.14 | ₩69,099 | ₩70,474 | ₩68,819 | ₩70,020 | +1.33% | 247만 |
|---|
| 2025.10.13 | ₩70,180 | ₩70,594 | ₩69,193 | ₩69,993 | -0.27% | 225.1만 |
|---|
| 2025.10.10 | ₩72,275 | ₩72,396 | ₩69,113 | ₩69,820 | -3.40% | 296.2만 |
|---|
| 2025.10.09 | ₩73,917 | ₩73,917 | ₩71,715 | ₩71,862 | -2.78% | 336.1만 |
|---|
| 2025.10.08 | ₩72,823 | ₩73,663 | ₩72,302 | ₩72,983 | +0.22% | 131.3만 |
|---|
| 2025.10.07 | ₩74,624 | ₩75,078 | ₩72,836 | ₩72,996 | -2.18% | 158.2만 |
|---|
| 2025.10.06 | ₩74,811 | ₩74,811 | ₩73,783 | ₩74,210 | -0.80% | 183.4만 |
|---|
| 2025.10.03 | ₩74,064 | ₩74,731 | ₩73,410 | ₩73,970 | -0.13% | 236.1만 |
|---|
| 2025.10.02 | ₩73,276 | ₩74,718 | ₩72,836 | ₩74,157 | +1.20% | 214.1만 |
|---|
| 2025.10.01 | ₩72,449 | ₩74,397 | ₩72,409 | ₩73,210 | +1.05% | 294.9만 |
|---|