시장 데이터를 불러오는 중
전체 종목
브리스톨-마이어스 스큅 과거 주가
Bristol-Myers Squibb Company Common Stock · BMY · NYSE
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Bristol-Myers Squibb Company Common Stock · BMY · NYSE
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩78,900 | ₩80,120 | ₩78,713 | ₩79,222 | +0.41% | 925.3만 |
| 2026.10.08 | ₩79,195 | ₩80,321 | ₩78,699 | ₩79,838 | +0.81% | 1307.1만 |
| 2026.10.07 | ₩79,664 | ₩80,535 | ₩79,075 | ₩79,999 | +0.42% | 1109.1만 |
| 2026.10.06 | ₩78,981 | ₩79,865 | ₩78,579 | ₩79,852 | +1.10% | 988.5만 |
| 2026.10.05 | ₩80,254 | ₩80,602 | ₩78,163 | ₩78,807 | -1.80% | 1923.8만 |
| 2026.10.02 | ₩81,286 | ₩82,063 | ₩80,723 | ₩81,942 | +0.81% | 993.4만 |
| 2026.10.01 | ₩83,349 | ₩83,899 | ₩82,076 | ₩82,358 | -1.19% | 1076.8만 |
| 2026.09.30 | ₩84,796 | ₩85,935 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,617 |
| -1.39% |
| 1586.7만 |
| 2026.09.29 | ₩85,198 | ₩85,614 | ₩83,014 | ₩84,234 | -1.13% | 1583.6만 |
|---|
| 2026.09.28 | ₩84,113 | ₩85,667 | ₩83,483 | ₩85,600 | +1.77% | 1401.9만 |
|---|
| 2026.09.25 | ₩82,746 | ₩84,301 | ₩82,277 | ₩84,234 | +1.80% | 1067.3만 |
|---|
| 2026.09.24 | ₩82,277 | ₩82,532 | ₩81,205 | ₩82,411 | +0.16% | 1490.2만 |
|---|
| 2026.09.23 | ₩83,497 | ₩83,952 | ₩81,848 | ₩81,942 | -1.86% | 1584.3만 |
|---|
| 2026.09.22 | ₩84,059 | ₩84,528 | ₩83,121 | ₩83,416 | -0.77% | 1523.5만 |
|---|
| 2026.09.21 | ₩84,542 | ₩84,957 | ₩83,912 | ₩83,912 | -0.74% | 683.8만 |
|---|
| 2026.09.18 | ₩84,033 | ₩84,515 | ₩83,336 | ₩84,502 | +0.56% | 3685만 |
|---|
| 2026.09.17 | ₩85,868 | ₩86,230 | ₩83,778 | ₩84,207 | -1.94% | 1221.1만 |
|---|
| 2026.09.16 | ₩85,855 | ₩86,284 | ₩84,716 | ₩85,225 | -0.73% | 944.9만 |
|---|
| 2026.09.15 | ₩85,681 | ₩85,935 | ₩84,622 | ₩85,399 | -0.33% | 999.5만 |
|---|
| 2026.09.14 | ₩86,552 | ₩87,490 | ₩85,641 | ₩85,895 | -0.76% | 690.3만 |
|---|
| 2026.09.11 | ₩85,962 | ₩86,029 | ₩84,783 | ₩85,279 | -0.80% | 705.4만 |
|---|
| 2026.09.10 | ₩86,994 | ₩86,994 | ₩85,399 | ₩85,426 | -1.80% | 649.5만 |
|---|
| 2026.09.09 | ₩86,525 | ₩87,168 | ₩86,110 | ₩86,311 | -0.25% | 657.3만 |
|---|
| 2026.09.08 | ₩87,986 | ₩88,294 | ₩86,297 | ₩86,686 | -1.48% | 952.3만 |
|---|
| 2026.09.04 | ₩90,103 | ₩90,746 | ₩89,219 | ₩89,540 | -0.62% | 482.5만 |
|---|
| 2026.09.03 | ₩91,229 | ₩91,443 | ₩89,272 | ₩91,242 | +0.01% | 622.4만 |
|---|
| 2026.09.02 | ₩89,540 | ₩90,760 | ₩89,446 | ₩90,666 | +1.26% | 782.4만 |
|---|
| 2026.09.01 | ₩90,559 | ₩91,175 | ₩89,312 | ₩89,674 | -0.98% | 693.3만 |
|---|
| 2026.08.31 | ₩88,776 | ₩90,049 | ₩88,321 | ₩89,527 | +0.85% | 1268.2만 |
|---|
| 2026.08.28 | ₩89,473 | ₩89,567 | ₩88,696 | ₩89,219 | -0.28% | 554.3만 |
|---|
| 2026.08.27 | ₩89,232 | ₩90,411 | ₩88,709 | ₩89,714 | +0.54% | 466.7만 |
|---|
| 2026.08.26 | ₩90,773 | ₩91,121 | ₩90,210 | ₩90,545 | -0.25% | 751.1만 |
|---|
| 2026.08.25 | ₩89,004 | ₩91,188 | ₩89,004 | ₩91,014 | +2.26% | 791.2만 |
|---|
| 2026.08.24 | ₩90,331 | ₩90,331 | ₩89,044 | ₩90,157 | -0.19% | 681.2만 |
|---|
| 2026.08.21 | ₩88,160 | ₩90,518 | ₩87,275 | ₩89,795 | +1.85% | 684.1만 |
|---|
| 2026.08.20 | ₩90,090 | ₩90,505 | ₩87,704 | ₩87,731 | -2.62% | 949만 |
|---|
| 2026.08.19 | ₩89,513 | ₩91,979 | ₩89,259 | ₩90,599 | +1.21% | 1388.9만 |
|---|
| 2026.08.18 | ₩87,503 | ₩88,951 | ₩87,101 | ₩88,508 | +1.15% | 941.4만 |
|---|
| 2026.08.17 | ₩85,225 | ₩86,753 | ₩84,904 | ₩86,605 | +1.62% | 728.9만 |
|---|
| 2026.08.14 | ₩85,935 | ₩86,203 | ₩84,890 | ₩85,533 | -0.47% | 753만 |
|---|
| 2026.08.13 | ₩85,828 | ₩87,128 | ₩85,641 | ₩86,632 | +0.94% | 1052.6만 |
|---|
| 2026.08.12 | ₩85,078 | ₩85,761 | ₩84,421 | ₩85,359 | +0.33% | 751만 |
|---|
| 2026.08.11 | ₩86,512 | ₩87,128 | ₩85,145 | ₩85,239 | -1.47% | 936.7만 |
|---|
| 2026.08.10 | ₩86,203 | ₩87,436 | ₩85,922 | ₩86,887 | +0.79% | 975.3만 |
|---|
| 2026.08.07 | ₩86,083 | ₩86,739 | ₩85,480 | ₩86,726 | +0.75% | 721.3만 |
|---|
| 2026.08.06 | ₩86,967 | ₩87,021 | ₩84,689 | ₩85,962 | -1.16% | 955.4만 |
|---|
| 2026.08.05 | ₩86,847 | ₩87,651 | ₩84,770 | ₩85,265 | -1.82% | 1411.7만 |
|---|
| 2026.08.04 | ₩86,954 | ₩88,857 | ₩85,587 | ₩88,294 | +1.54% | 2329.3만 |
|---|
| 2026.08.03 | ₩88,602 | ₩91,255 | ₩85,949 | ₩87,731 | -0.98% | 3297.1만 |
|---|
| 2026.07.31 | ₩87,101 | ₩87,986 | ₩85,131 | ₩87,517 | +0.48% | 1458만 |
|---|
| 2026.07.30 | ₩84,006 | ₩87,852 | ₩83,389 | ₩86,914 | +3.46% | 1803.1만 |
|---|
| 2026.07.29 | ₩85,587 | ₩85,641 | ₩84,555 | ₩84,555 | -1.21% | 1060.7만 |
|---|
| 2026.07.28 | ₩85,292 | ₩87,061 | ₩84,689 | ₩85,225 | -0.08% | 1514.2만 |
|---|
| 2026.07.27 | ₩83,617 | ₩85,011 | ₩83,376 | ₩83,832 | +0.26% | 1031.7만 |
|---|
| 2026.07.24 | ₩83,001 | ₩84,180 | ₩82,545 | ₩83,202 | +0.24% | 1207.2만 |
|---|
| 2026.07.23 | ₩81,393 | ₩83,148 | ₩81,004 | ₩82,425 | +1.27% | 762.2만 |
|---|
| 2026.07.22 | ₩82,277 | ₩82,679 | ₩81,152 | ₩81,420 | -1.04% | 679.7만 |
|---|
| 2026.07.21 | ₩80,508 | ₩81,768 | ₩80,133 | ₩81,647 | +1.41% | 774.4만 |
|---|
| 2026.07.20 | ₩81,420 | ₩82,210 | ₩80,441 | ₩80,616 | -0.99% | 1018.4만 |
|---|
| 2026.07.17 | ₩81,567 | ₩83,470 | ₩81,031 | ₩81,393 | -0.21% | 1226.2만 |
|---|
| 2026.07.16 | ₩78,780 | ₩81,152 | ₩78,485 | ₩81,085 | +2.93% | 1016.7만 |
|---|
| 2026.07.15 | ₩76,448 | ₩79,316 | ₩76,435 | ₩78,686 | +2.93% | 1248.5만 |
|---|
| 2026.07.14 | ₩79,061 | ₩79,249 | ₩76,086 | ₩76,314 | -3.47% | 1405.6만 |
|---|
| 2026.07.13 | ₩77,587 | ₩79,651 | ₩77,105 | ₩79,517 | +2.49% | 1208.9만 |
|---|
| 2026.07.10 | ₩77,440 | ₩77,641 | ₩76,301 | ₩77,158 | -0.36% | 1120.4만 |
|---|
| 2026.07.09 | ₩76,971 | ₩77,721 | ₩76,569 | ₩77,641 | +0.87% | 762.9만 |
|---|
| 2026.07.08 | ₩77,574 | ₩77,976 | ₩76,837 | ₩77,105 | -0.60% | 800.5만 |
|---|
| 2026.07.07 | ₩77,440 | ₩78,378 | ₩76,984 | ₩77,681 | +0.31% | 1004.8만 |
|---|
| 2026.07.06 | ₩77,373 | ₩77,869 | ₩75,698 | ₩75,979 | -1.80% | 931.3만 |
|---|
| 2026.07.02 | ₩75,912 | ₩77,909 | ₩75,591 | ₩77,895 | +2.61% | 1000.2만 |
|---|
| 2026.07.01 | ₩77,212 | ₩77,319 | ₩75,443 | ₩75,631 | -2.05% | 1120.2만 |
|---|
| 2026.06.30 | ₩78,646 | ₩78,900 | ₩76,743 | ₩77,212 | -1.82% | 1134.6만 |
|---|
| 2026.06.29 | ₩77,199 | ₩78,498 | ₩76,609 | ₩78,472 | +1.65% | 1177.1만 |
|---|
| 2026.06.26 | ₩74,237 | ₩77,373 | ₩74,237 | ₩77,078 | +3.83% | 2400.1만 |
|---|
| 2026.06.25 | ₩74,197 | ₩75,296 | ₩73,728 | ₩74,224 | +0.04% | 1597.4만 |
|---|
| 2026.06.24 | ₩75,041 | ₩75,832 | ₩73,406 | ₩73,701 | -1.79% | 1890.6만 |
|---|
| 2026.06.23 | ₩74,224 | ₩74,961 | ₩73,647 | ₩74,411 | +0.25% | 1325.1만 |
|---|
| 2026.06.22 | ₩72,629 | ₩73,339 | ₩72,361 | ₩73,299 | +0.92% | 1596.1만 |
|---|
| 2026.06.18 | ₩73,969 | ₩74,143 | ₩71,611 | ₩72,361 | -2.17% | 3170만 |
|---|
| 2026.06.17 | ₩74,773 | ₩75,323 | ₩73,714 | ₩74,076 | -0.93% | 896.9만 |
|---|
| 2026.06.16 | ₩75,591 | ₩75,872 | ₩74,304 | ₩74,934 | -0.87% | 1194.6만 |
|---|
| 2026.06.15 | ₩76,314 | ₩76,703 | ₩75,055 | ₩75,363 | -1.25% | 1356.1만 |
|---|
| 2026.06.12 | ₩76,984 | ₩77,185 | ₩76,073 | ₩76,555 | -0.56% | 784.1만 |
|---|
| 2026.06.11 | ₩74,961 | ₩76,931 | ₩74,693 | ₩76,247 | +1.72% | 890.1만 |
|---|
| 2026.06.10 | ₩75,899 | ₩75,979 | ₩74,505 | ₩74,505 | -1.84% | 814.7만 |
|---|
| 2026.06.09 | ₩75,081 | ₩75,751 | ₩74,050 | ₩75,684 | +0.80% | 1195.3만 |
|---|
| 2026.06.08 | ₩76,596 | ₩76,944 | ₩74,411 | ₩74,465 | -2.78% | 1234.5만 |
|---|
| 2026.06.05 | ₩76,421 | ₩77,480 | ₩76,100 | ₩76,743 | +0.42% | 957.6만 |
|---|
| 2026.06.04 | ₩74,706 | ₩76,086 | ₩74,438 | ₩75,845 | +1.52% | 1265.9만 |
|---|
| 2026.06.03 | ₩73,111 | ₩73,822 | ₩72,776 | ₩73,326 | +0.29% | 1154.1만 |
|---|
| 2026.06.02 | ₩73,406 | ₩74,492 | ₩72,629 | ₩72,977 | -0.58% | 1374만 |
|---|
| 2026.06.01 | ₩76,917 | ₩76,984 | ₩73,312 | ₩73,634 | -4.27% | 2058만 |
|---|
| 2026.05.29 | ₩76,381 | ₩76,823 | ₩75,765 | ₩76,622 | +0.32% | 2756.6만 |
|---|
| 2026.05.28 | ₩77,185 | ₩77,306 | ₩75,390 | ₩76,261 | -1.20% | 1207.5만 |
|---|
| 2026.05.27 | ₩77,761 | ₩78,793 | ₩76,555 | ₩77,078 | -0.88% | 934.8만 |
|---|
| 2026.05.26 | ₩79,892 | ₩80,106 | ₩77,761 | ₩77,761 | -2.67% | 816만 |
|---|
| 2026.05.22 | ₩80,361 | ₩80,736 | ₩79,396 | ₩79,678 | -0.85% | 648.9만 |
|---|
| 2026.05.21 | ₩78,029 | ₩79,879 | ₩77,493 | ₩79,798 | +2.27% | 845.1만 |
|---|
| 2026.05.20 | ₩78,619 | ₩79,343 | ₩77,869 | ₩78,445 | -0.22% | 854.7만 |
|---|
| 2026.05.19 | ₩76,810 | ₩78,579 | ₩76,488 | ₩78,137 | +1.73% | 799.9만 |
|---|
| 2026.05.18 | ₩76,984 | ₩78,391 | ₩76,488 | ₩76,797 | -0.24% | 1165.9만 |
|---|
| 2026.05.15 | ₩75,899 | ₩76,529 | ₩75,229 | ₩76,381 | +0.64% | 1082.4만 |
|---|
| 2026.05.14 | ₩75,966 | ₩76,448 | ₩75,175 | ₩76,073 | +0.14% | 768.7만 |
|---|
| 2026.05.13 | ₩74,907 | ₩76,153 | ₩74,840 | ₩75,564 | +0.88% | 799.8만 |
|---|
| 2026.05.12 | ₩75,055 | ₩76,408 | ₩74,304 | ₩75,644 | +0.79% | 927.4만 |
|---|
| 2026.05.11 | ₩75,282 | ₩75,698 | ₩74,251 | ₩74,599 | -0.91% | 839.1만 |
|---|
| 2026.05.08 | ₩75,483 | ₩75,765 | ₩74,746 | ₩75,256 | -0.30% | 1003.3만 |
|---|
| 2026.05.07 | ₩75,631 | ₩76,247 | ₩74,465 | ₩75,376 | -0.34% | 1042만 |
|---|
| 2026.05.06 | ₩76,689 | ₩76,917 | ₩75,524 | ₩75,832 | -1.12% | 1043.9만 |
|---|
| 2026.05.05 | ₩76,381 | ₩77,024 | ₩76,019 | ₩76,314 | -0.09% | 1131.7만 |
|---|
| 2026.05.04 | ₩77,252 | ₩77,721 | ₩76,287 | ₩76,890 | -0.47% | 944.7만 |
|---|
| 2026.05.01 | ₩80,428 | ₩80,522 | ₩77,761 | ₩78,016 | -3.00% | 1836.9만 |
|---|
| 2026.04.30 | ₩77,306 | ₩81,446 | ₩76,904 | ₩81,192 | +5.03% | 2488만 |
|---|
| 2026.04.29 | ₩77,252 | ₩78,230 | ₩76,756 | ₩77,172 | -0.10% | 946.3만 |
|---|
| 2026.04.28 | ₩78,498 | ₩78,699 | ₩77,601 | ₩78,070 | -0.55% | 627.1만 |
|---|
| 2026.04.27 | ₩78,003 | ₩79,235 | ₩77,333 | ₩77,426 | -0.74% | 1070만 |
|---|
| 2026.04.24 | ₩78,874 | ₩79,343 | ₩78,190 | ₩78,673 | -0.25% | 682.3만 |
|---|
| 2026.04.23 | ₩78,847 | ₩79,396 | ₩78,579 | ₩79,088 | +0.31% | 651.3만 |
|---|
| 2026.04.22 | ₩79,597 | ₩79,999 | ₩78,632 | ₩78,793 | -1.01% | 750만 |
|---|
| 2026.04.21 | ₩79,262 | ₩80,039 | ₩77,440 | ₩79,584 | +0.41% | 900.2만 |
|---|
| 2026.04.20 | ₩80,401 | ₩80,562 | ₩78,941 | ₩79,235 | -1.45% | 767.8만 |
|---|
| 2026.04.17 | ₩79,329 | ₩81,044 | ₩78,445 | ₩80,629 | +1.64% | 1153.6만 |
|---|
| 2026.04.16 | ₩77,279 | ₩79,034 | ₩77,266 | ₩79,008 | +2.24% | 822.1만 |
|---|
| 2026.04.15 | ₩77,721 | ₩77,936 | ₩76,676 | ₩77,574 | -0.19% | 870.2만 |
|---|
| 2026.04.14 | ₩77,587 | ₩78,552 | ₩77,132 | ₩77,828 | +0.31% | 761.3만 |
|---|
| 2026.04.13 | ₩77,869 | ₩78,927 | ₩77,118 | ₩77,802 | -0.09% | 1052.9만 |
|---|
| 2026.04.10 | ₩80,120 | ₩80,133 | ₩78,338 | ₩78,552 | -1.96% | 806만 |
|---|
| 2026.04.09 | ₩78,659 | ₩79,986 | ₩78,445 | ₩79,691 | +1.31% | 657.2만 |
|---|
| 2026.04.08 | ₩77,735 | ₩79,369 | ₩77,279 | ₩79,329 | +2.05% | 1158.8만 |
|---|
| 2026.04.07 | ₩79,222 | ₩79,369 | ₩77,252 | ₩77,279 | -2.45% | 900.3만 |
|---|
| 2026.04.06 | ₩79,222 | ₩79,905 | ₩78,753 | ₩79,503 | +0.36% | 795.4만 |
|---|
| 2026.04.02 | ₩80,709 | ₩81,178 | ₩79,195 | ₩79,865 | -1.05% | 1475.3만 |
|---|
| 2026.04.01 | ₩82,023 | ₩83,389 | ₩81,567 | ₩82,719 | +0.85% | 988.2만 |
|---|
| 2026.03.31 | ₩80,669 | ₩81,915 | ₩80,294 | ₩81,272 | +0.75% | 1279.7만 |
|---|
| 2026.03.30 | ₩79,932 | ₩80,482 | ₩79,168 | ₩80,039 | +0.13% | 1770.5만 |
|---|
| 2026.03.27 | ₩79,879 | ₩79,986 | ₩78,217 | ₩78,445 | -1.80% | 790.9만 |
|---|
| 2026.03.26 | ₩78,753 | ₩79,745 | ₩78,579 | ₩79,637 | +1.12% | 647.5만 |
|---|
| 2026.03.25 | ₩77,440 | ₩79,584 | ₩77,440 | ₩78,981 | +1.99% | 905.2만 |
|---|
| 2026.03.24 | ₩76,113 | ₩77,306 | ₩75,644 | ₩76,904 | +1.04% | 1199.8만 |
|---|
| 2026.03.23 | ₩78,016 | ₩78,056 | ₩76,381 | ₩76,381 | -2.10% | 1013만 |
|---|
| 2026.03.20 | ₩78,070 | ₩78,458 | ₩76,261 | ₩77,024 | -1.34% | 6584.8만 |
|---|
| 2026.03.19 | ₩79,343 | ₩79,919 | ₩77,842 | ₩77,869 | -1.86% | 1285.1만 |
|---|
| 2026.03.18 | ₩79,530 | ₩79,959 | ₩78,807 | ₩79,557 | +0.03% | 1253.9만 |
|---|
| 2026.03.17 | ₩80,575 | ₩81,487 | ₩79,852 | ₩80,013 | -0.70% | 1425.8만 |
|---|
| 2026.03.16 | ₩79,718 | ₩80,133 | ₩78,887 | ₩80,013 | +0.37% | 843.7만 |
|---|
| 2026.03.13 | ₩79,959 | ₩80,495 | ₩78,726 | ₩79,168 | -0.99% | 939.6만 |
|---|
| 2026.03.12 | ₩79,289 | ₩79,570 | ₩78,150 | ₩78,994 | -0.37% | 1023.5만 |
|---|
| 2026.03.11 | ₩80,401 | ₩80,441 | ₩79,423 | ₩80,374 | -0.03% | 904.1만 |
|---|
| 2026.03.10 | ₩81,205 | ₩81,688 | ₩80,374 | ₩80,575 | -0.78% | 969.4만 |
|---|
| 2026.03.09 | ₩80,294 | ₩81,259 | ₩79,396 | ₩81,245 | +1.18% | 1096.5만 |
|---|
| 2026.03.06 | ₩80,977 | ₩80,977 | ₩79,664 | ₩80,790 | -0.23% | 1140.2만 |
|---|
| 2026.03.05 | ₩82,813 | ₩83,081 | ₩80,750 | ₩81,393 | -1.72% | 1475.8만 |
|---|
| 2026.03.04 | ₩82,679 | ₩83,872 | ₩82,371 | ₩83,523 | +1.02% | 1234.5만 |
|---|
| 2026.03.03 | ₩82,505 | ₩83,014 | ₩80,977 | ₩82,036 | -0.57% | 1242.5만 |
|---|
| 2026.03.02 | ₩83,577 | ₩84,274 | ₩83,054 | ₩83,537 | -0.05% | 1762.8만 |
|---|
| 2026.02.27 | ₩81,982 | ₩83,992 | ₩81,982 | ₩83,577 | +1.95% | 2074.3만 |
|---|
| 2026.02.26 | ₩82,451 | ₩82,545 | ₩81,272 | ₩81,875 | -0.70% | 1067.2만 |
|---|
| 2026.02.25 | ₩82,411 | ₩83,242 | ₩81,621 | ₩82,143 | -0.33% | 1623.4만 |
|---|
| 2026.02.24 | ₩81,889 | ₩82,961 | ₩81,755 | ₩82,545 | +0.80% | 1323.8만 |
|---|
| 2026.02.23 | ₩81,701 | ₩82,331 | ₩81,259 | ₩82,076 | +0.46% | 1102.9만 |
|---|
| 2026.02.20 | ₩81,232 | ₩81,647 | ₩79,932 | ₩81,286 | +0.07% | 959.9만 |
|---|
| 2026.02.19 | ₩80,200 | ₩80,884 | ₩79,369 | ₩80,803 | +0.75% | 1332.5만 |
|---|
| 2026.02.18 | ₩80,709 | ₩80,951 | ₩79,584 | ₩80,039 | -0.83% | 943.7만 |
|---|
| 2026.02.17 | ₩81,540 | ₩82,143 | ₩79,704 | ₩80,870 | -0.82% | 1287.4만 |
|---|
| 2026.02.13 | ₩80,549 | ₩81,674 | ₩80,428 | ₩81,393 | +1.05% | 1082만 |
|---|
| 2026.02.12 | ₩80,401 | ₩81,647 | ₩79,396 | ₩80,214 | -0.23% | 1402.2만 |
|---|
| 2026.02.11 | ₩81,205 | ₩81,848 | ₩79,946 | ₩80,307 | -1.11% | 1186.7만 |
|---|
| 2026.02.10 | ₩81,661 | ₩82,344 | ₩80,334 | ₩81,554 | -0.13% | 1208.3만 |
|---|
| 2026.02.09 | ₩82,237 | ₩82,585 | ₩80,884 | ₩81,433 | -0.98% | 1401.4만 |
|---|
| 2026.02.06 | ₩80,401 | ₩83,148 | ₩80,093 | ₩83,068 | +3.32% | 1711.8만 |
|---|
| 2026.02.05 | ₩78,941 | ₩81,152 | ₩77,721 | ₩79,758 | +1.04% | 2393만 |
|---|
| 2026.02.04 | ₩75,805 | ₩77,681 | ₩75,617 | ₩77,212 | +1.86% | 2179.4만 |
|---|
| 2026.02.03 | ₩74,438 | ₩75,751 | ₩74,358 | ₩75,028 | +0.79% | 1108.1만 |
|---|
| 2026.02.02 | ₩73,782 | ₩74,907 | ₩73,647 | ₩74,894 | +1.51% | 942.5만 |
|---|
| 2026.01.30 | ₩73,071 | ₩73,795 | ₩72,803 | ₩73,768 | +0.95% | 1619.9만 |
|---|
| 2026.01.29 | ₩73,219 | ₩73,929 | ₩72,642 | ₩72,736 | -0.66% | 1653만 |
|---|
| 2026.01.28 | ₩73,714 | ₩74,331 | ₩72,709 | ₩73,192 | -0.71% | 790.2만 |
|---|
| 2026.01.27 | ₩73,111 | ₩75,202 | ₩73,111 | ₩74,452 | +1.83% | 1134.7만 |
|---|
| 2026.01.26 | ₩73,098 | ₩73,983 | ₩73,004 | ₩73,165 | +0.09% | 856.6만 |
|---|
| 2026.01.23 | ₩73,674 | ₩73,942 | ₩72,669 | ₩73,232 | -0.60% | 970.2만 |
|---|
| 2026.01.22 | ₩73,178 | ₩74,411 | ₩72,843 | ₩73,621 | +0.60% | 1227.8만 |
|---|
| 2026.01.21 | ₩72,495 | ₩73,192 | ₩71,758 | ₩73,031 | +0.74% | 1583.5만 |
|---|
| 2026.01.20 | ₩73,058 | ₩73,580 | ₩72,200 | ₩72,656 | -0.55% | 1535만 |
|---|
| 2026.01.16 | ₩75,658 | ₩75,792 | ₩73,835 | ₩74,050 | -2.13% | 1370.3만 |
|---|
| 2026.01.15 | ₩76,019 | ₩76,381 | ₩74,157 | ₩75,872 | -0.19% | 1184.6만 |
|---|
| 2026.01.14 | ₩75,189 | ₩76,435 | ₩74,679 | ₩76,408 | +1.62% | 1335.3만 |
|---|
| 2026.01.13 | ₩74,961 | ₩75,792 | ₩74,438 | ₩74,934 | -0.04% | 1092.4만 |
|---|
| 2026.01.12 | ₩75,189 | ₩75,832 | ₩74,385 | ₩74,733 | -0.61% | 1325만 |
|---|
| 2026.01.09 | ₩74,666 | ₩75,483 | ₩74,532 | ₩74,854 | +0.25% | 947.9만 |
|---|
| 2026.01.08 | ₩75,818 | ₩76,341 | ₩74,787 | ₩74,907 | -1.20% | 1207.4만 |
|---|
| 2026.01.07 | ₩74,023 | ₩76,033 | ₩74,009 | ₩76,006 | +2.68% | 1804.2만 |
|---|
| 2026.01.06 | ₩71,289 | ₩73,460 | ₩71,222 | ₩72,924 | +2.29% | 1676.9만 |
|---|
| 2026.01.05 | ₩71,021 | ₩71,503 | ₩69,761 | ₩71,101 | +0.11% | 1409.1만 |
|---|
| 2026.01.02 | ₩71,302 | ₩72,187 | ₩70,941 | ₩71,637 | +0.47% | 886.6만 |
|---|
| 2025.12.31 | ₩72,642 | ₩72,830 | ₩72,240 | ₩72,281 | -0.50% | 786.7만 |
|---|
| 2025.12.30 | ₩72,629 | ₩72,830 | ₩72,254 | ₩72,642 | +0.02% | 791.4만 |
|---|
| 2025.12.29 | ₩73,219 | ₩73,339 | ₩72,361 | ₩72,508 | -0.97% | 916.3만 |
|---|
| 2025.12.26 | ₩73,379 | ₩73,755 | ₩72,870 | ₩73,219 | -0.22% | 957.3만 |
|---|
| 2025.12.24 | ₩72,910 | ₩73,366 | ₩72,629 | ₩73,312 | +0.55% | 1003.8만 |
|---|
| 2025.12.23 | ₩73,245 | ₩73,406 | ₩72,374 | ₩72,736 | -0.70% | 1657.9만 |
|---|
| 2025.12.22 | ₩72,549 | ₩73,460 | ₩72,415 | ₩73,245 | +0.96% | 2514.6만 |
|---|
| 2025.12.19 | ₩71,570 | ₩73,513 | ₩71,410 | ₩72,616 | +1.46% | 4040.4만 |
|---|
| 2025.12.18 | ₩71,450 | ₩72,093 | ₩71,142 | ₩71,463 | +0.02% | 1729.7만 |
|---|
| 2025.12.17 | ₩72,455 | ₩73,018 | ₩71,691 | ₩71,758 | -0.96% | 1499.1만 |
|---|
| 2025.12.16 | ₩72,696 | ₩73,326 | ₩71,557 | ₩72,669 | -0.04% | 1803.8만 |
|---|
| 2025.12.15 | ₩71,691 | ₩73,433 | ₩71,034 | ₩72,750 | +1.48% | 2193.7만 |
|---|
| 2025.12.12 | ₩70,043 | ₩71,008 | ₩69,694 | ₩70,230 | +0.27% | 1904.7만 |
|---|
| 2025.12.11 | ₩68,488 | ₩68,984 | ₩67,591 | ₩68,609 | +0.18% | 968.4만 |
|---|
| 2025.12.10 | ₩68,060 | ₩69,158 | ₩67,443 | ₩68,622 | +0.83% | 1213.2만 |
|---|
| 2025.12.09 | ₩69,400 | ₩69,694 | ₩67,564 | ₩67,872 | -2.20% | 1271.5만 |
|---|
| 2025.12.08 | ₩69,949 | ₩70,230 | ₩69,225 | ₩69,239 | -1.02% | 1527.9만 |
|---|
| 2025.12.05 | ₩69,668 | ₩70,364 | ₩69,266 | ₩69,882 | +0.31% | 1566.8만 |
|---|
| 2025.12.04 | ₩68,073 | ₩69,788 | ₩67,309 | ₩69,614 | +2.26% | 2047.3만 |
|---|
| 2025.12.03 | ₩66,921 | ₩68,797 | ₩66,237 | ₩68,287 | +2.04% | 2712만 |
|---|
| 2025.12.02 | ₩65,594 | ₩65,902 | ₩64,616 | ₩64,656 | -1.43% | 1447.6만 |
|---|
| 2025.12.01 | ₩65,969 | ₩66,813 | ₩65,339 | ₩65,902 | -0.10% | 1177.3만 |
|---|
| 2025.11.28 | ₩65,969 | ₩66,157 | ₩65,674 | ₩65,929 | -0.06% | 618.7만 |
|---|
| 2025.11.26 | ₩65,688 | ₩66,331 | ₩65,393 | ₩65,996 | +0.47% | 1137.4만 |
|---|
| 2025.11.25 | ₩64,602 | ₩66,197 | ₩64,455 | ₩65,728 | +1.74% | 1500만 |
|---|
| 2025.11.24 | ₩64,576 | ₩65,165 | ₩63,758 | ₩63,999 | -0.89% | 2738.4만 |
|---|
| 2025.11.21 | ₩61,869 | ₩62,968 | ₩60,998 | ₩61,976 | +0.17% | 1418.4만 |
|---|
| 2025.11.20 | ₩61,507 | ₩61,909 | ₩60,663 | ₩61,561 | +0.09% | 1213.8만 |
|---|
| 2025.11.19 | ₩62,981 | ₩62,981 | ₩61,293 | ₩61,360 | -2.57% | 1482.5만 |
|---|
| 2025.11.18 | ₩62,726 | ₩63,839 | ₩62,659 | ₩63,061 | +0.53% | 1458.9만 |
|---|
| 2025.11.17 | ₩62,338 | ₩63,959 | ₩62,338 | ₩62,726 | +0.62% | 1285.2만 |
|---|
| 2025.11.14 | ₩64,683 | ₩64,817 | ₩61,802 | ₩62,512 | -3.36% | 1977.9만 |
|---|
| 2025.11.13 | ₩65,688 | ₩66,988 | ₩64,964 | ₩65,165 | -0.80% | 1450.3만 |
|---|
| 2025.11.12 | ₩65,661 | ₩66,639 | ₩65,286 | ₩65,768 | +0.16% | 1271.7만 |
|---|
| 2025.11.11 | ₩63,624 | ₩65,313 | ₩63,584 | ₩65,286 | +2.61% | 1444.6만 |
|---|
| 2025.11.10 | ₩62,539 | ₩63,517 | ₩62,539 | ₩63,329 | +1.26% | 1073.9만 |
|---|
| 2025.11.07 | ₩62,606 | ₩62,968 | ₩62,070 | ₩62,566 | -0.06% | 900.8만 |
|---|
| 2025.11.06 | ₩62,190 | ₩62,981 | ₩61,587 | ₩62,485 | +0.47% | 1159.1만 |
|---|
| 2025.11.05 | ₩61,038 | ₩62,485 | ₩60,877 | ₩62,271 | +2.02% | 1173.1만 |
|---|
| 2025.11.04 | ₩60,958 | ₩62,445 | ₩60,810 | ₩61,092 | +0.22% | 1631.7만 |
|---|
| 2025.11.03 | ₩61,909 | ₩62,525 | ₩60,984 | ₩61,668 | -0.39% | 2037.5만 |
|---|
| 2025.10.31 | ₩60,931 | ₩62,311 | ₩60,569 | ₩61,735 | +1.32% | 2148.3만 |
|---|
| 2025.10.30 | ₩57,983 | ₩61,400 | ₩57,889 | ₩61,132 | +5.43% | 4193.2만 |
|---|
| 2025.10.29 | ₩57,380 | ₩57,822 | ₩56,978 | ₩57,085 | -0.51% | 1614.7만 |
|---|
| 2025.10.28 | ₩58,143 | ₩58,143 | ₩57,286 | ₩57,380 | -1.31% | 1796.1만 |
|---|
| 2025.10.27 | ₩58,720 | ₩58,720 | ₩57,902 | ₩58,143 | -0.98% | 2138.1만 |
|---|
| 2025.10.24 | ₩58,867 | ₩58,880 | ₩58,398 | ₩58,733 | -0.23% | 1010.6만 |
|---|
| 2025.10.23 | ₩59,430 | ₩59,430 | ₩58,318 | ₩58,733 | -1.17% | 1537.9만 |
|---|
| 2025.10.22 | ₩59,751 | ₩60,609 | ₩59,403 | ₩59,483 | -0.45% | 1431.7만 |
|---|
| 2025.10.21 | ₩58,425 | ₩59,738 | ₩58,076 | ₩59,684 | +2.16% | 1646.9만 |
|---|
| 2025.10.20 | ₩58,505 | ₩58,934 | ₩58,304 | ₩58,411 | -0.16% | 1151.2만 |
|---|
| 2025.10.17 | ₩57,996 | ₩58,505 | ₩57,768 | ₩58,465 | +0.81% | 1396.6만 |
|---|
| 2025.10.16 | ₩58,599 | ₩58,867 | ₩57,916 | ₩58,143 | -0.78% | 1292.2만 |
|---|
| 2025.10.15 | ₩58,666 | ₩59,282 | ₩58,157 | ₩58,438 | -0.39% | 1194.2만 |
|---|
| 2025.10.14 | ₩58,197 | ₩58,827 | ₩57,983 | ₩58,693 | +0.85% | 1680.6만 |
|---|
| 2025.10.13 | ₩58,532 | ₩59,269 | ₩58,009 | ₩58,344 | -0.32% | 1550.9만 |
|---|
| 2025.10.10 | ₩60,006 | ₩60,006 | ₩58,653 | ₩58,907 | -1.83% | 1402.5만 |
|---|