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 | ₩78,604 | ₩79,818 | ₩78,417 | ₩78,924 | +0.41% | 925.3만 |
| 2026.10.08 | ₩78,897 | ₩80,019 | ₩78,403 | ₩79,538 | +0.81% | 1307.1만 |
| 2026.10.07 | ₩79,365 | ₩80,232 | ₩78,777 | ₩79,698 | +0.42% | 1109.1만 |
| 2026.10.06 | ₩78,684 | ₩79,565 | ₩78,283 | ₩79,551 | +1.10% | 988.5만 |
| 2026.10.05 | ₩79,952 | ₩80,299 | ₩77,869 | ₩78,510 | -1.80% | 1923.8만 |
| 2026.10.02 | ₩80,980 | ₩81,754 | ₩80,419 | ₩81,634 | +0.81% | 993.4만 |
| 2026.10.01 | ₩83,036 | ₩83,583 | ₩81,768 | ₩82,048 | -1.19% | 1076.8만 |
| 2026.09.30 | ₩84,478 | ₩85,612 | ₩83,303 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,303 |
| -1.39% |
| 1586.7만 |
| 2026.09.29 | ₩84,878 | ₩85,292 | ₩82,702 | ₩83,917 | -1.13% | 1583.6만 |
|---|
| 2026.09.28 | ₩83,797 | ₩85,345 | ₩83,169 | ₩85,279 | +1.77% | 1401.9만 |
|---|
| 2026.09.25 | ₩82,435 | ₩83,984 | ₩81,968 | ₩83,917 | +1.80% | 1067.3만 |
|---|
| 2026.09.24 | ₩81,968 | ₩82,221 | ₩80,900 | ₩82,101 | +0.16% | 1490.2만 |
|---|
| 2026.09.23 | ₩83,183 | ₩83,636 | ₩81,541 | ₩81,634 | -1.86% | 1584.3만 |
|---|
| 2026.09.22 | ₩83,743 | ₩84,211 | ₩82,809 | ₩83,103 | -0.77% | 1523.5만 |
|---|
| 2026.09.21 | ₩84,224 | ₩84,638 | ₩83,596 | ₩83,596 | -0.74% | 683.8만 |
|---|
| 2026.09.18 | ₩83,717 | ₩84,197 | ₩83,022 | ₩84,184 | +0.56% | 3685만 |
|---|
| 2026.09.17 | ₩85,546 | ₩85,906 | ₩83,463 | ₩83,890 | -1.94% | 1221.1만 |
|---|
| 2026.09.16 | ₩85,532 | ₩85,959 | ₩84,397 | ₩84,905 | -0.73% | 944.9만 |
|---|
| 2026.09.15 | ₩85,359 | ₩85,612 | ₩84,304 | ₩85,078 | -0.33% | 999.5만 |
|---|
| 2026.09.14 | ₩86,226 | ₩87,161 | ₩85,319 | ₩85,572 | -0.76% | 690.3만 |
|---|
| 2026.09.11 | ₩85,639 | ₩85,706 | ₩84,464 | ₩84,958 | -0.80% | 705.4만 |
|---|
| 2026.09.10 | ₩86,667 | ₩86,667 | ₩85,078 | ₩85,105 | -1.80% | 649.5만 |
|---|
| 2026.09.09 | ₩86,200 | ₩86,840 | ₩85,786 | ₩85,986 | -0.25% | 657.3만 |
|---|
| 2026.09.08 | ₩87,655 | ₩87,962 | ₩85,973 | ₩86,360 | -1.48% | 952.3만 |
|---|
| 2026.09.04 | ₩89,764 | ₩90,405 | ₩88,883 | ₩89,203 | -0.62% | 482.5만 |
|---|
| 2026.09.03 | ₩90,885 | ₩91,099 | ₩88,936 | ₩90,899 | +0.01% | 622.4만 |
|---|
| 2026.09.02 | ₩89,203 | ₩90,418 | ₩89,110 | ₩90,325 | +1.26% | 782.4만 |
|---|
| 2026.09.01 | ₩90,218 | ₩90,832 | ₩88,976 | ₩89,337 | -0.98% | 693.3만 |
|---|
| 2026.08.31 | ₩88,442 | ₩89,711 | ₩87,989 | ₩89,190 | +0.85% | 1268.2만 |
|---|
| 2026.08.28 | ₩89,137 | ₩89,230 | ₩88,362 | ₩88,883 | -0.28% | 554.3만 |
|---|
| 2026.08.27 | ₩88,896 | ₩90,071 | ₩88,376 | ₩89,377 | +0.54% | 466.7만 |
|---|
| 2026.08.26 | ₩90,432 | ₩90,779 | ₩89,871 | ₩90,205 | -0.25% | 751.1만 |
|---|
| 2026.08.25 | ₩88,669 | ₩90,845 | ₩88,669 | ₩90,672 | +2.26% | 791.2만 |
|---|
| 2026.08.24 | ₩89,991 | ₩89,991 | ₩88,709 | ₩89,817 | -0.19% | 681.2만 |
|---|
| 2026.08.21 | ₩87,828 | ₩90,178 | ₩86,947 | ₩89,457 | +1.85% | 684.1만 |
|---|
| 2026.08.20 | ₩89,751 | ₩90,165 | ₩87,374 | ₩87,401 | -2.62% | 949만 |
|---|
| 2026.08.19 | ₩89,177 | ₩91,633 | ₩88,923 | ₩90,258 | +1.21% | 1388.9만 |
|---|
| 2026.08.18 | ₩87,174 | ₩88,616 | ₩86,774 | ₩88,175 | +1.15% | 941.4만 |
|---|
| 2026.08.17 | ₩84,905 | ₩86,427 | ₩84,584 | ₩86,280 | +1.62% | 728.9만 |
|---|
| 2026.08.14 | ₩85,612 | ₩85,879 | ₩84,571 | ₩85,212 | -0.47% | 753만 |
|---|
| 2026.08.13 | ₩85,505 | ₩86,800 | ₩85,319 | ₩86,306 | +0.94% | 1052.6만 |
|---|
| 2026.08.12 | ₩84,758 | ₩85,439 | ₩84,104 | ₩85,038 | +0.33% | 751만 |
|---|
| 2026.08.11 | ₩86,186 | ₩86,800 | ₩84,825 | ₩84,918 | -1.47% | 936.7만 |
|---|
| 2026.08.10 | ₩85,879 | ₩87,107 | ₩85,599 | ₩86,560 | +0.79% | 975.3만 |
|---|
| 2026.08.07 | ₩85,759 | ₩86,413 | ₩85,158 | ₩86,400 | +0.75% | 721.3만 |
|---|
| 2026.08.06 | ₩86,640 | ₩86,694 | ₩84,371 | ₩85,639 | -1.16% | 955.4만 |
|---|
| 2026.08.05 | ₩86,520 | ₩87,321 | ₩84,451 | ₩84,945 | -1.82% | 1411.7만 |
|---|
| 2026.08.04 | ₩86,627 | ₩88,523 | ₩85,265 | ₩87,962 | +1.54% | 2329.3만 |
|---|
| 2026.08.03 | ₩88,269 | ₩90,912 | ₩85,626 | ₩87,401 | -0.98% | 3297.1만 |
|---|
| 2026.07.31 | ₩86,774 | ₩87,655 | ₩84,811 | ₩87,188 | +0.48% | 1458만 |
|---|
| 2026.07.30 | ₩83,690 | ₩87,521 | ₩83,076 | ₩86,587 | +3.46% | 1803.1만 |
|---|
| 2026.07.29 | ₩85,265 | ₩85,319 | ₩84,237 | ₩84,237 | -1.21% | 1060.7만 |
|---|
| 2026.07.28 | ₩84,971 | ₩86,734 | ₩84,371 | ₩84,905 | -0.08% | 1514.2만 |
|---|
| 2026.07.27 | ₩83,303 | ₩84,691 | ₩83,062 | ₩83,516 | +0.26% | 1031.7만 |
|---|
| 2026.07.24 | ₩82,689 | ₩83,863 | ₩82,235 | ₩82,889 | +0.24% | 1207.2만 |
|---|
| 2026.07.23 | ₩81,087 | ₩82,836 | ₩80,700 | ₩82,115 | +1.27% | 762.2만 |
|---|
| 2026.07.22 | ₩81,968 | ₩82,368 | ₩80,846 | ₩81,113 | -1.04% | 679.7만 |
|---|
| 2026.07.21 | ₩80,206 | ₩81,460 | ₩79,832 | ₩81,340 | +1.41% | 774.4만 |
|---|
| 2026.07.20 | ₩81,113 | ₩81,901 | ₩80,139 | ₩80,312 | -0.99% | 1018.4만 |
|---|
| 2026.07.17 | ₩81,260 | ₩83,156 | ₩80,726 | ₩81,087 | -0.21% | 1226.2만 |
|---|
| 2026.07.16 | ₩78,483 | ₩80,846 | ₩78,190 | ₩80,780 | +2.93% | 1016.7만 |
|---|
| 2026.07.15 | ₩76,161 | ₩79,017 | ₩76,147 | ₩78,390 | +2.93% | 1248.5만 |
|---|
| 2026.07.14 | ₩78,764 | ₩78,951 | ₩75,800 | ₩76,027 | -3.47% | 1405.6만 |
|---|
| 2026.07.13 | ₩77,295 | ₩79,351 | ₩76,815 | ₩79,218 | +2.49% | 1208.9만 |
|---|
| 2026.07.10 | ₩77,148 | ₩77,349 | ₩76,014 | ₩76,868 | -0.36% | 1120.4만 |
|---|
| 2026.07.09 | ₩76,681 | ₩77,429 | ₩76,281 | ₩77,349 | +0.87% | 762.9만 |
|---|
| 2026.07.08 | ₩77,282 | ₩77,682 | ₩76,548 | ₩76,815 | -0.60% | 800.5만 |
|---|
| 2026.07.07 | ₩77,148 | ₩78,083 | ₩76,695 | ₩77,389 | +0.31% | 1004.8만 |
|---|
| 2026.07.06 | ₩77,082 | ₩77,576 | ₩75,413 | ₩75,693 | -1.80% | 931.3만 |
|---|
| 2026.07.02 | ₩75,627 | ₩77,616 | ₩75,306 | ₩77,602 | +2.61% | 1000.2만 |
|---|
| 2026.07.01 | ₩76,922 | ₩77,028 | ₩75,159 | ₩75,346 | -2.05% | 1120.2만 |
|---|
| 2026.06.30 | ₩78,350 | ₩78,604 | ₩76,454 | ₩76,922 | -1.82% | 1134.6만 |
|---|
| 2026.06.29 | ₩76,908 | ₩78,203 | ₩76,321 | ₩78,176 | +1.65% | 1177.1만 |
|---|
| 2026.06.26 | ₩73,958 | ₩77,082 | ₩73,958 | ₩76,788 | +3.83% | 2400.1만 |
|---|
| 2026.06.25 | ₩73,918 | ₩75,013 | ₩73,451 | ₩73,945 | +0.04% | 1597.4만 |
|---|
| 2026.06.24 | ₩74,759 | ₩75,547 | ₩73,130 | ₩73,424 | -1.79% | 1890.6만 |
|---|
| 2026.06.23 | ₩73,945 | ₩74,679 | ₩73,370 | ₩74,131 | +0.25% | 1325.1만 |
|---|
| 2026.06.22 | ₩72,356 | ₩73,063 | ₩72,089 | ₩73,023 | +0.92% | 1596.1만 |
|---|
| 2026.06.18 | ₩73,691 | ₩73,864 | ₩71,341 | ₩72,089 | -2.17% | 3170만 |
|---|
| 2026.06.17 | ₩74,492 | ₩75,039 | ₩73,437 | ₩73,798 | -0.93% | 896.9만 |
|---|
| 2026.06.16 | ₩75,306 | ₩75,587 | ₩74,025 | ₩74,652 | -0.87% | 1194.6만 |
|---|
| 2026.06.15 | ₩76,027 | ₩76,414 | ₩74,772 | ₩75,079 | -1.25% | 1356.1만 |
|---|
| 2026.06.12 | ₩76,695 | ₩76,895 | ₩75,787 | ₩76,267 | -0.56% | 784.1만 |
|---|
| 2026.06.11 | ₩74,679 | ₩76,641 | ₩74,412 | ₩75,960 | +1.72% | 890.1만 |
|---|
| 2026.06.10 | ₩75,613 | ₩75,693 | ₩74,225 | ₩74,225 | -1.84% | 814.7만 |
|---|
| 2026.06.09 | ₩74,799 | ₩75,466 | ₩73,771 | ₩75,400 | +0.80% | 1195.3만 |
|---|
| 2026.06.08 | ₩76,307 | ₩76,655 | ₩74,131 | ₩74,185 | -2.78% | 1234.5만 |
|---|
| 2026.06.05 | ₩76,134 | ₩77,189 | ₩75,814 | ₩76,454 | +0.42% | 957.6만 |
|---|
| 2026.06.04 | ₩74,425 | ₩75,800 | ₩74,158 | ₩75,560 | +1.52% | 1265.9만 |
|---|
| 2026.06.03 | ₩72,837 | ₩73,544 | ₩72,503 | ₩73,050 | +0.29% | 1154.1만 |
|---|
| 2026.06.02 | ₩73,130 | ₩74,212 | ₩72,356 | ₩72,703 | -0.58% | 1374만 |
|---|
| 2026.06.01 | ₩76,628 | ₩76,695 | ₩73,037 | ₩73,357 | -4.27% | 2058만 |
|---|
| 2026.05.29 | ₩76,094 | ₩76,534 | ₩75,480 | ₩76,334 | +0.32% | 2756.6만 |
|---|
| 2026.05.28 | ₩76,895 | ₩77,015 | ₩75,106 | ₩75,974 | -1.20% | 1207.5만 |
|---|
| 2026.05.27 | ₩77,469 | ₩78,497 | ₩76,267 | ₩76,788 | -0.88% | 934.8만 |
|---|
| 2026.05.26 | ₩79,592 | ₩79,805 | ₩77,469 | ₩77,469 | -2.67% | 816만 |
|---|
| 2026.05.22 | ₩80,059 | ₩80,433 | ₩79,098 | ₩79,378 | -0.85% | 648.9만 |
|---|
| 2026.05.21 | ₩77,736 | ₩79,578 | ₩77,202 | ₩79,498 | +2.27% | 845.1만 |
|---|
| 2026.05.20 | ₩78,323 | ₩79,044 | ₩77,576 | ₩78,150 | -0.22% | 854.7만 |
|---|
| 2026.05.19 | ₩76,521 | ₩78,283 | ₩76,201 | ₩77,843 | +1.73% | 799.9만 |
|---|
| 2026.05.18 | ₩76,695 | ₩78,096 | ₩76,201 | ₩76,508 | -0.24% | 1165.9만 |
|---|
| 2026.05.15 | ₩75,613 | ₩76,241 | ₩74,946 | ₩76,094 | +0.64% | 1082.4만 |
|---|
| 2026.05.14 | ₩75,680 | ₩76,161 | ₩74,892 | ₩75,787 | +0.14% | 768.7만 |
|---|
| 2026.05.13 | ₩74,625 | ₩75,867 | ₩74,559 | ₩75,280 | +0.88% | 799.8만 |
|---|
| 2026.05.12 | ₩74,772 | ₩76,121 | ₩74,025 | ₩75,360 | +0.79% | 927.4만 |
|---|
| 2026.05.11 | ₩74,999 | ₩75,413 | ₩73,971 | ₩74,318 | -0.91% | 839.1만 |
|---|
| 2026.05.08 | ₩75,199 | ₩75,480 | ₩74,465 | ₩74,972 | -0.30% | 1003.3만 |
|---|
| 2026.05.07 | ₩75,346 | ₩75,960 | ₩74,185 | ₩75,093 | -0.34% | 1042만 |
|---|
| 2026.05.06 | ₩76,401 | ₩76,628 | ₩75,239 | ₩75,547 | -1.12% | 1043.9만 |
|---|
| 2026.05.05 | ₩76,094 | ₩76,735 | ₩75,733 | ₩76,027 | -0.09% | 1131.7만 |
|---|
| 2026.05.04 | ₩76,962 | ₩77,429 | ₩76,000 | ₩76,601 | -0.47% | 944.7만 |
|---|
| 2026.05.01 | ₩80,126 | ₩80,219 | ₩77,469 | ₩77,723 | -3.00% | 1836.9만 |
|---|
| 2026.04.30 | ₩77,015 | ₩81,140 | ₩76,615 | ₩80,886 | +5.03% | 2488만 |
|---|
| 2026.04.29 | ₩76,962 | ₩77,936 | ₩76,468 | ₩76,881 | -0.10% | 946.3만 |
|---|
| 2026.04.28 | ₩78,203 | ₩78,403 | ₩77,309 | ₩77,776 | -0.55% | 627.1만 |
|---|
| 2026.04.27 | ₩77,709 | ₩78,937 | ₩77,042 | ₩77,135 | -0.74% | 1070만 |
|---|
| 2026.04.24 | ₩78,577 | ₩79,044 | ₩77,896 | ₩78,377 | -0.25% | 682.3만 |
|---|
| 2026.04.23 | ₩78,550 | ₩79,098 | ₩78,283 | ₩78,791 | +0.31% | 651.3만 |
|---|
| 2026.04.22 | ₩79,298 | ₩79,698 | ₩78,337 | ₩78,497 | -1.01% | 750만 |
|---|
| 2026.04.21 | ₩78,964 | ₩79,738 | ₩77,148 | ₩79,284 | +0.41% | 900.2만 |
|---|
| 2026.04.20 | ₩80,099 | ₩80,259 | ₩78,644 | ₩78,937 | -1.45% | 767.8만 |
|---|
| 2026.04.17 | ₩79,031 | ₩80,740 | ₩78,150 | ₩80,326 | +1.64% | 1153.6만 |
|---|
| 2026.04.16 | ₩76,988 | ₩78,737 | ₩76,975 | ₩78,710 | +2.24% | 822.1만 |
|---|
| 2026.04.15 | ₩77,429 | ₩77,642 | ₩76,388 | ₩77,282 | -0.19% | 870.2만 |
|---|
| 2026.04.14 | ₩77,295 | ₩78,257 | ₩76,841 | ₩77,536 | +0.31% | 761.3만 |
|---|
| 2026.04.13 | ₩77,576 | ₩78,630 | ₩76,828 | ₩77,509 | -0.09% | 1052.9만 |
|---|
| 2026.04.10 | ₩79,818 | ₩79,832 | ₩78,043 | ₩78,257 | -1.96% | 806만 |
|---|
| 2026.04.09 | ₩78,363 | ₩79,685 | ₩78,150 | ₩79,391 | +1.31% | 657.2만 |
|---|
| 2026.04.08 | ₩77,442 | ₩79,071 | ₩76,988 | ₩79,031 | +2.05% | 1158.8만 |
|---|
| 2026.04.07 | ₩78,924 | ₩79,071 | ₩76,962 | ₩76,988 | -2.45% | 900.3만 |
|---|
| 2026.04.06 | ₩78,924 | ₩79,605 | ₩78,457 | ₩79,204 | +0.36% | 795.4만 |
|---|
| 2026.04.02 | ₩80,406 | ₩80,873 | ₩78,897 | ₩79,565 | -1.05% | 1475.3만 |
|---|
| 2026.04.01 | ₩81,714 | ₩83,076 | ₩81,260 | ₩82,408 | +0.85% | 988.2만 |
|---|
| 2026.03.31 | ₩80,366 | ₩81,607 | ₩79,992 | ₩80,967 | +0.75% | 1279.7만 |
|---|
| 2026.03.30 | ₩79,632 | ₩80,179 | ₩78,871 | ₩79,738 | +0.13% | 1770.5만 |
|---|
| 2026.03.27 | ₩79,578 | ₩79,685 | ₩77,923 | ₩78,150 | -1.80% | 790.9만 |
|---|
| 2026.03.26 | ₩78,457 | ₩79,445 | ₩78,283 | ₩79,338 | +1.12% | 647.5만 |
|---|
| 2026.03.25 | ₩77,148 | ₩79,284 | ₩77,148 | ₩78,684 | +1.99% | 905.2만 |
|---|
| 2026.03.24 | ₩75,827 | ₩77,015 | ₩75,360 | ₩76,615 | +1.04% | 1199.8만 |
|---|
| 2026.03.23 | ₩77,723 | ₩77,763 | ₩76,094 | ₩76,094 | -2.10% | 1013만 |
|---|
| 2026.03.20 | ₩77,776 | ₩78,163 | ₩75,974 | ₩76,735 | -1.34% | 6584.8만 |
|---|
| 2026.03.19 | ₩79,044 | ₩79,618 | ₩77,549 | ₩77,576 | -1.86% | 1285.1만 |
|---|
| 2026.03.18 | ₩79,231 | ₩79,658 | ₩78,510 | ₩79,258 | +0.03% | 1253.9만 |
|---|
| 2026.03.17 | ₩80,272 | ₩81,180 | ₩79,551 | ₩79,712 | -0.70% | 1425.8만 |
|---|
| 2026.03.16 | ₩79,418 | ₩79,832 | ₩78,590 | ₩79,712 | +0.37% | 843.7만 |
|---|
| 2026.03.13 | ₩79,658 | ₩80,192 | ₩78,430 | ₩78,871 | -0.99% | 939.6만 |
|---|
| 2026.03.12 | ₩78,991 | ₩79,271 | ₩77,856 | ₩78,697 | -0.37% | 1023.5만 |
|---|
| 2026.03.11 | ₩80,099 | ₩80,139 | ₩79,124 | ₩80,072 | -0.03% | 904.1만 |
|---|
| 2026.03.10 | ₩80,900 | ₩81,380 | ₩80,072 | ₩80,272 | -0.78% | 969.4만 |
|---|
| 2026.03.09 | ₩79,992 | ₩80,953 | ₩79,098 | ₩80,940 | +1.18% | 1096.5만 |
|---|
| 2026.03.06 | ₩80,673 | ₩80,673 | ₩79,365 | ₩80,486 | -0.23% | 1140.2만 |
|---|
| 2026.03.05 | ₩82,502 | ₩82,769 | ₩80,446 | ₩81,087 | -1.72% | 1475.8만 |
|---|
| 2026.03.04 | ₩82,368 | ₩83,556 | ₩82,061 | ₩83,209 | +1.02% | 1234.5만 |
|---|
| 2026.03.03 | ₩82,195 | ₩82,702 | ₩80,673 | ₩81,727 | -0.57% | 1242.5만 |
|---|
| 2026.03.02 | ₩83,263 | ₩83,957 | ₩82,742 | ₩83,223 | -0.05% | 1762.8만 |
|---|
| 2026.02.27 | ₩81,674 | ₩83,677 | ₩81,674 | ₩83,263 | +1.95% | 2074.3만 |
|---|
| 2026.02.26 | ₩82,141 | ₩82,235 | ₩80,967 | ₩81,567 | -0.70% | 1067.2만 |
|---|
| 2026.02.25 | ₩82,101 | ₩82,929 | ₩81,314 | ₩81,834 | -0.33% | 1623.4만 |
|---|
| 2026.02.24 | ₩81,581 | ₩82,649 | ₩81,447 | ₩82,235 | +0.80% | 1323.8만 |
|---|
| 2026.02.23 | ₩81,394 | ₩82,021 | ₩80,953 | ₩81,768 | +0.46% | 1102.9만 |
|---|
| 2026.02.20 | ₩80,926 | ₩81,340 | ₩79,632 | ₩80,980 | +0.07% | 959.9만 |
|---|
| 2026.02.19 | ₩79,899 | ₩80,579 | ₩79,071 | ₩80,499 | +0.75% | 1332.5만 |
|---|
| 2026.02.18 | ₩80,406 | ₩80,646 | ₩79,284 | ₩79,738 | -0.83% | 943.7만 |
|---|
| 2026.02.17 | ₩81,234 | ₩81,834 | ₩79,405 | ₩80,566 | -0.82% | 1287.4만 |
|---|
| 2026.02.13 | ₩80,246 | ₩81,367 | ₩80,126 | ₩81,087 | +1.05% | 1082만 |
|---|
| 2026.02.12 | ₩80,099 | ₩81,340 | ₩79,098 | ₩79,912 | -0.23% | 1402.2만 |
|---|
| 2026.02.11 | ₩80,900 | ₩81,541 | ₩79,645 | ₩80,005 | -1.11% | 1186.7만 |
|---|
| 2026.02.10 | ₩81,354 | ₩82,035 | ₩80,032 | ₩81,247 | -0.13% | 1208.3만 |
|---|
| 2026.02.09 | ₩81,928 | ₩82,275 | ₩80,579 | ₩81,127 | -0.98% | 1401.4만 |
|---|
| 2026.02.06 | ₩80,099 | ₩82,836 | ₩79,792 | ₩82,755 | +3.32% | 1711.8만 |
|---|
| 2026.02.05 | ₩78,644 | ₩80,846 | ₩77,429 | ₩79,458 | +1.04% | 2393만 |
|---|
| 2026.02.04 | ₩75,520 | ₩77,389 | ₩75,333 | ₩76,922 | +1.86% | 2179.4만 |
|---|
| 2026.02.03 | ₩74,158 | ₩75,466 | ₩74,078 | ₩74,746 | +0.79% | 1108.1만 |
|---|
| 2026.02.02 | ₩73,504 | ₩74,625 | ₩73,370 | ₩74,612 | +1.51% | 942.5만 |
|---|
| 2026.01.30 | ₩72,796 | ₩73,517 | ₩72,529 | ₩73,491 | +0.95% | 1619.9만 |
|---|
| 2026.01.29 | ₩72,943 | ₩73,651 | ₩72,369 | ₩72,463 | -0.66% | 1653만 |
|---|
| 2026.01.28 | ₩73,437 | ₩74,051 | ₩72,436 | ₩72,917 | -0.71% | 790.2만 |
|---|
| 2026.01.27 | ₩72,837 | ₩74,919 | ₩72,837 | ₩74,171 | +1.83% | 1134.7만 |
|---|
| 2026.01.26 | ₩72,823 | ₩73,704 | ₩72,730 | ₩72,890 | +0.09% | 856.6만 |
|---|
| 2026.01.23 | ₩73,397 | ₩73,664 | ₩72,396 | ₩72,957 | -0.60% | 970.2만 |
|---|
| 2026.01.22 | ₩72,903 | ₩74,131 | ₩72,570 | ₩73,344 | +0.60% | 1227.8만 |
|---|
| 2026.01.21 | ₩72,222 | ₩72,917 | ₩71,488 | ₩72,756 | +0.74% | 1583.5만 |
|---|
| 2026.01.20 | ₩72,783 | ₩73,304 | ₩71,929 | ₩72,383 | -0.55% | 1535만 |
|---|
| 2026.01.16 | ₩75,373 | ₩75,506 | ₩73,557 | ₩73,771 | -2.13% | 1370.3만 |
|---|
| 2026.01.15 | ₩75,733 | ₩76,094 | ₩73,878 | ₩75,587 | -0.19% | 1184.6만 |
|---|
| 2026.01.14 | ₩74,906 | ₩76,147 | ₩74,398 | ₩76,121 | +1.62% | 1335.3만 |
|---|
| 2026.01.13 | ₩74,679 | ₩75,506 | ₩74,158 | ₩74,652 | -0.04% | 1092.4만 |
|---|
| 2026.01.12 | ₩74,906 | ₩75,547 | ₩74,105 | ₩74,452 | -0.61% | 1325만 |
|---|
| 2026.01.09 | ₩74,385 | ₩75,199 | ₩74,252 | ₩74,572 | +0.25% | 947.9만 |
|---|
| 2026.01.08 | ₩75,533 | ₩76,054 | ₩74,505 | ₩74,625 | -1.20% | 1207.4만 |
|---|
| 2026.01.07 | ₩73,744 | ₩75,747 | ₩73,731 | ₩75,720 | +2.68% | 1804.2만 |
|---|
| 2026.01.06 | ₩71,021 | ₩73,184 | ₩70,954 | ₩72,650 | +2.29% | 1676.9만 |
|---|
| 2026.01.05 | ₩70,754 | ₩71,235 | ₩69,499 | ₩70,834 | +0.11% | 1409.1만 |
|---|
| 2026.01.02 | ₩71,034 | ₩71,915 | ₩70,674 | ₩71,368 | +0.47% | 886.6만 |
|---|
| 2025.12.31 | ₩72,369 | ₩72,556 | ₩71,969 | ₩72,009 | -0.50% | 786.7만 |
|---|
| 2025.12.30 | ₩72,356 | ₩72,556 | ₩71,982 | ₩72,369 | +0.02% | 791.4만 |
|---|
| 2025.12.29 | ₩72,943 | ₩73,063 | ₩72,089 | ₩72,236 | -0.97% | 916.3만 |
|---|
| 2025.12.26 | ₩73,104 | ₩73,477 | ₩72,596 | ₩72,943 | -0.22% | 957.3만 |
|---|
| 2025.12.24 | ₩72,636 | ₩73,090 | ₩72,356 | ₩73,037 | +0.55% | 1003.8만 |
|---|
| 2025.12.23 | ₩72,970 | ₩73,130 | ₩72,102 | ₩72,463 | -0.70% | 1657.9만 |
|---|
| 2025.12.22 | ₩72,276 | ₩73,184 | ₩72,142 | ₩72,970 | +0.96% | 2514.6만 |
|---|
| 2025.12.19 | ₩71,301 | ₩73,237 | ₩71,141 | ₩72,343 | +1.46% | 4040.4만 |
|---|
| 2025.12.18 | ₩71,181 | ₩71,822 | ₩70,874 | ₩71,194 | +0.02% | 1729.7만 |
|---|
| 2025.12.17 | ₩72,182 | ₩72,743 | ₩71,421 | ₩71,488 | -0.96% | 1499.1만 |
|---|
| 2025.12.16 | ₩72,423 | ₩73,050 | ₩71,288 | ₩72,396 | -0.04% | 1803.8만 |
|---|
| 2025.12.15 | ₩71,421 | ₩73,157 | ₩70,767 | ₩72,476 | +1.48% | 2193.7만 |
|---|
| 2025.12.12 | ₩69,779 | ₩70,741 | ₩69,432 | ₩69,966 | +0.27% | 1904.7만 |
|---|
| 2025.12.11 | ₩68,231 | ₩68,725 | ₩67,336 | ₩68,351 | +0.18% | 968.4만 |
|---|
| 2025.12.10 | ₩67,804 | ₩68,898 | ₩67,190 | ₩68,364 | +0.83% | 1213.2만 |
|---|
| 2025.12.09 | ₩69,139 | ₩69,432 | ₩67,310 | ₩67,617 | -2.20% | 1271.5만 |
|---|
| 2025.12.08 | ₩69,686 | ₩69,966 | ₩68,965 | ₩68,978 | -1.02% | 1527.9만 |
|---|
| 2025.12.05 | ₩69,406 | ₩70,100 | ₩69,005 | ₩69,619 | +0.31% | 1566.8만 |
|---|
| 2025.12.04 | ₩67,817 | ₩69,526 | ₩67,056 | ₩69,352 | +2.26% | 2047.3만 |
|---|
| 2025.12.03 | ₩66,669 | ₩68,538 | ₩65,988 | ₩68,031 | +2.04% | 2712만 |
|---|
| 2025.12.02 | ₩65,347 | ₩65,654 | ₩64,373 | ₩64,413 | -1.43% | 1447.6만 |
|---|
| 2025.12.01 | ₩65,721 | ₩66,562 | ₩65,094 | ₩65,654 | -0.10% | 1177.3만 |
|---|
| 2025.11.28 | ₩65,721 | ₩65,908 | ₩65,427 | ₩65,681 | -0.06% | 618.7만 |
|---|
| 2025.11.26 | ₩65,441 | ₩66,082 | ₩65,147 | ₩65,748 | +0.47% | 1137.4만 |
|---|
| 2025.11.25 | ₩64,359 | ₩65,948 | ₩64,213 | ₩65,481 | +1.74% | 1500만 |
|---|
| 2025.11.24 | ₩64,333 | ₩64,920 | ₩63,518 | ₩63,759 | -0.89% | 2738.4만 |
|---|
| 2025.11.21 | ₩61,636 | ₩62,731 | ₩60,768 | ₩61,743 | +0.17% | 1418.4만 |
|---|
| 2025.11.20 | ₩61,276 | ₩61,676 | ₩60,435 | ₩61,329 | +0.09% | 1213.8만 |
|---|
| 2025.11.19 | ₩62,744 | ₩62,744 | ₩61,062 | ₩61,129 | -2.57% | 1482.5만 |
|---|
| 2025.11.18 | ₩62,490 | ₩63,598 | ₩62,424 | ₩62,824 | +0.53% | 1458.9만 |
|---|
| 2025.11.17 | ₩62,103 | ₩63,719 | ₩62,103 | ₩62,490 | +0.62% | 1285.2만 |
|---|
| 2025.11.14 | ₩64,439 | ₩64,573 | ₩61,569 | ₩62,277 | -3.36% | 1977.9만 |
|---|
| 2025.11.13 | ₩65,441 | ₩66,736 | ₩64,720 | ₩64,920 | -0.80% | 1450.3만 |
|---|
| 2025.11.12 | ₩65,414 | ₩66,389 | ₩65,040 | ₩65,521 | +0.16% | 1271.7만 |
|---|
| 2025.11.11 | ₩63,385 | ₩65,067 | ₩63,345 | ₩65,040 | +2.61% | 1444.6만 |
|---|
| 2025.11.10 | ₩62,304 | ₩63,278 | ₩62,304 | ₩63,091 | +1.26% | 1073.9만 |
|---|
| 2025.11.07 | ₩62,370 | ₩62,731 | ₩61,836 | ₩62,330 | -0.06% | 900.8만 |
|---|
| 2025.11.06 | ₩61,956 | ₩62,744 | ₩61,356 | ₩62,250 | +0.47% | 1159.1만 |
|---|
| 2025.11.05 | ₩60,808 | ₩62,250 | ₩60,648 | ₩62,037 | +2.02% | 1173.1만 |
|---|
| 2025.11.04 | ₩60,728 | ₩62,210 | ₩60,581 | ₩60,862 | +0.22% | 1631.7만 |
|---|
| 2025.11.03 | ₩61,676 | ₩62,290 | ₩60,755 | ₩61,436 | -0.39% | 2037.5만 |
|---|
| 2025.10.31 | ₩60,702 | ₩62,077 | ₩60,341 | ₩61,503 | +1.32% | 2148.3만 |
|---|
| 2025.10.30 | ₩57,765 | ₩61,169 | ₩57,671 | ₩60,902 | +5.43% | 4193.2만 |
|---|
| 2025.10.29 | ₩57,164 | ₩57,604 | ₩56,763 | ₩56,870 | -0.51% | 1614.7만 |
|---|
| 2025.10.28 | ₩57,925 | ₩57,925 | ₩57,070 | ₩57,164 | -1.31% | 1796.1만 |
|---|
| 2025.10.27 | ₩58,499 | ₩58,499 | ₩57,684 | ₩57,925 | -0.98% | 2138.1만 |
|---|
| 2025.10.24 | ₩58,646 | ₩58,659 | ₩58,178 | ₩58,512 | -0.23% | 1010.6만 |
|---|
| 2025.10.23 | ₩59,206 | ₩59,206 | ₩58,098 | ₩58,512 | -1.17% | 1537.9만 |
|---|
| 2025.10.22 | ₩59,527 | ₩60,381 | ₩59,180 | ₩59,260 | -0.45% | 1431.7만 |
|---|
| 2025.10.21 | ₩58,205 | ₩59,513 | ₩57,858 | ₩59,460 | +2.16% | 1646.9만 |
|---|
| 2025.10.20 | ₩58,285 | ₩58,712 | ₩58,085 | ₩58,192 | -0.16% | 1151.2만 |
|---|
| 2025.10.17 | ₩57,778 | ₩58,285 | ₩57,551 | ₩58,245 | +0.81% | 1396.6만 |
|---|
| 2025.10.16 | ₩58,379 | ₩58,646 | ₩57,698 | ₩57,925 | -0.78% | 1292.2만 |
|---|
| 2025.10.15 | ₩58,445 | ₩59,060 | ₩57,938 | ₩58,218 | -0.39% | 1194.2만 |
|---|
| 2025.10.14 | ₩57,978 | ₩58,606 | ₩57,765 | ₩58,472 | +0.85% | 1680.6만 |
|---|
| 2025.10.13 | ₩58,312 | ₩59,046 | ₩57,791 | ₩58,125 | -0.32% | 1550.9만 |
|---|
| 2025.10.10 | ₩59,780 | ₩59,780 | ₩58,432 | ₩58,686 | -1.83% | 1402.5만 |
|---|