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 | ₩78,682 | ₩79,898 | ₩78,495 | ₩79,003 | +0.41% | 925.3만 |
| 2026.10.08 | ₩78,976 | ₩80,098 | ₩78,481 | ₩79,617 | +0.81% | 1307.1만 |
| 2026.10.07 | ₩79,444 | ₩80,312 | ₩78,856 | ₩79,778 | +0.42% | 1109.1만 |
| 2026.10.06 | ₩78,762 | ₩79,644 | ₩78,361 | ₩79,631 | +1.10% | 988.5만 |
| 2026.10.05 | ₩80,032 | ₩80,379 | ₩77,947 | ₩78,588 | -1.80% | 1923.8만 |
| 2026.10.02 | ₩81,061 | ₩81,836 | ₩80,499 | ₩81,715 | +0.81% | 993.4만 |
| 2026.10.01 | ₩83,118 | ₩83,666 | ₩81,849 | ₩82,130 | -1.19% | 1076.8만 |
| 2026.09.30 | ₩84,562 | ₩85,698 | ₩83,386 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,386 |
| -1.39% |
| 1586.7만 |
| 2026.09.29 | ₩84,963 | ₩85,377 | ₩82,784 | ₩84,000 | -1.13% | 1583.6만 |
|---|
| 2026.09.28 | ₩83,880 | ₩85,430 | ₩83,252 | ₩85,363 | +1.77% | 1401.9만 |
|---|
| 2026.09.25 | ₩82,517 | ₩84,067 | ₩82,049 | ₩84,000 | +1.80% | 1067.3만 |
|---|
| 2026.09.24 | ₩82,049 | ₩82,303 | ₩80,980 | ₩82,183 | +0.16% | 1490.2만 |
|---|
| 2026.09.23 | ₩83,265 | ₩83,720 | ₩81,622 | ₩81,715 | -1.86% | 1584.3만 |
|---|
| 2026.09.22 | ₩83,827 | ₩84,294 | ₩82,891 | ₩83,185 | -0.77% | 1523.5만 |
|---|
| 2026.09.21 | ₩84,308 | ₩84,722 | ₩83,680 | ₩83,680 | -0.74% | 683.8만 |
|---|
| 2026.09.18 | ₩83,800 | ₩84,281 | ₩83,105 | ₩84,268 | +0.56% | 3685만 |
|---|
| 2026.09.17 | ₩85,631 | ₩85,992 | ₩83,546 | ₩83,974 | -1.94% | 1221.1만 |
|---|
| 2026.09.16 | ₩85,617 | ₩86,045 | ₩84,482 | ₩84,989 | -0.73% | 944.9만 |
|---|
| 2026.09.15 | ₩85,444 | ₩85,698 | ₩84,388 | ₩85,163 | -0.33% | 999.5만 |
|---|
| 2026.09.14 | ₩86,312 | ₩87,248 | ₩85,404 | ₩85,657 | -0.76% | 690.3만 |
|---|
| 2026.09.11 | ₩85,724 | ₩85,791 | ₩84,548 | ₩85,043 | -0.80% | 705.4만 |
|---|
| 2026.09.10 | ₩86,753 | ₩86,753 | ₩85,163 | ₩85,190 | -1.80% | 649.5만 |
|---|
| 2026.09.09 | ₩86,286 | ₩86,927 | ₩85,871 | ₩86,072 | -0.25% | 657.3만 |
|---|
| 2026.09.08 | ₩87,742 | ₩88,049 | ₩86,058 | ₩86,446 | -1.48% | 952.3만 |
|---|
| 2026.09.04 | ₩89,853 | ₩90,495 | ₩88,972 | ₩89,292 | -0.62% | 482.5만 |
|---|
| 2026.09.03 | ₩90,976 | ₩91,190 | ₩89,025 | ₩90,989 | +0.01% | 622.4만 |
|---|
| 2026.09.02 | ₩89,292 | ₩90,508 | ₩89,199 | ₩90,415 | +1.26% | 782.4만 |
|---|
| 2026.09.01 | ₩90,308 | ₩90,923 | ₩89,065 | ₩89,426 | -0.98% | 693.3만 |
|---|
| 2026.08.31 | ₩88,531 | ₩89,800 | ₩88,076 | ₩89,279 | +0.85% | 1268.2만 |
|---|
| 2026.08.28 | ₩89,225 | ₩89,319 | ₩88,450 | ₩88,972 | -0.28% | 554.3만 |
|---|
| 2026.08.27 | ₩88,985 | ₩90,161 | ₩88,464 | ₩89,466 | +0.54% | 466.7만 |
|---|
| 2026.08.26 | ₩90,522 | ₩90,869 | ₩89,960 | ₩90,294 | -0.25% | 751.1만 |
|---|
| 2026.08.25 | ₩88,758 | ₩90,936 | ₩88,758 | ₩90,762 | +2.26% | 791.2만 |
|---|
| 2026.08.24 | ₩90,081 | ₩90,081 | ₩88,798 | ₩89,907 | -0.19% | 681.2만 |
|---|
| 2026.08.21 | ₩87,916 | ₩90,268 | ₩87,034 | ₩89,546 | +1.85% | 684.1만 |
|---|
| 2026.08.20 | ₩89,840 | ₩90,254 | ₩87,461 | ₩87,488 | -2.62% | 949만 |
|---|
| 2026.08.19 | ₩89,266 | ₩91,724 | ₩89,012 | ₩90,348 | +1.21% | 1388.9만 |
|---|
| 2026.08.18 | ₩87,261 | ₩88,704 | ₩86,860 | ₩88,263 | +1.15% | 941.4만 |
|---|
| 2026.08.17 | ₩84,989 | ₩86,513 | ₩84,669 | ₩86,366 | +1.62% | 728.9만 |
|---|
| 2026.08.14 | ₩85,698 | ₩85,965 | ₩84,655 | ₩85,297 | -0.47% | 753만 |
|---|
| 2026.08.13 | ₩85,591 | ₩86,887 | ₩85,404 | ₩86,392 | +0.94% | 1052.6만 |
|---|
| 2026.08.12 | ₩84,842 | ₩85,524 | ₩84,188 | ₩85,123 | +0.33% | 751만 |
|---|
| 2026.08.11 | ₩86,272 | ₩86,887 | ₩84,909 | ₩85,003 | -1.47% | 936.7만 |
|---|
| 2026.08.10 | ₩85,965 | ₩87,194 | ₩85,684 | ₩86,646 | +0.79% | 975.3만 |
|---|
| 2026.08.07 | ₩85,845 | ₩86,499 | ₩85,243 | ₩86,486 | +0.75% | 721.3만 |
|---|
| 2026.08.06 | ₩86,727 | ₩86,780 | ₩84,455 | ₩85,724 | -1.16% | 955.4만 |
|---|
| 2026.08.05 | ₩86,606 | ₩87,408 | ₩84,535 | ₩85,029 | -1.82% | 1411.7만 |
|---|
| 2026.08.04 | ₩86,713 | ₩88,611 | ₩85,350 | ₩88,049 | +1.54% | 2329.3만 |
|---|
| 2026.08.03 | ₩88,357 | ₩91,003 | ₩85,711 | ₩87,488 | -0.98% | 3297.1만 |
|---|
| 2026.07.31 | ₩86,860 | ₩87,742 | ₩84,896 | ₩87,274 | +0.48% | 1458만 |
|---|
| 2026.07.30 | ₩83,773 | ₩87,608 | ₩83,159 | ₩86,673 | +3.46% | 1803.1만 |
|---|
| 2026.07.29 | ₩85,350 | ₩85,404 | ₩84,321 | ₩84,321 | -1.21% | 1060.7만 |
|---|
| 2026.07.28 | ₩85,056 | ₩86,820 | ₩84,455 | ₩84,989 | -0.08% | 1514.2만 |
|---|
| 2026.07.27 | ₩83,386 | ₩84,776 | ₩83,145 | ₩83,600 | +0.26% | 1031.7만 |
|---|
| 2026.07.24 | ₩82,771 | ₩83,947 | ₩82,317 | ₩82,971 | +0.24% | 1207.2만 |
|---|
| 2026.07.23 | ₩81,167 | ₩82,918 | ₩80,780 | ₩82,196 | +1.27% | 762.2만 |
|---|
| 2026.07.22 | ₩82,049 | ₩82,450 | ₩80,927 | ₩81,194 | -1.04% | 679.7만 |
|---|
| 2026.07.21 | ₩80,286 | ₩81,542 | ₩79,911 | ₩81,421 | +1.41% | 774.4만 |
|---|
| 2026.07.20 | ₩81,194 | ₩81,983 | ₩80,219 | ₩80,392 | -0.99% | 1018.4만 |
|---|
| 2026.07.17 | ₩81,341 | ₩83,239 | ₩80,807 | ₩81,167 | -0.21% | 1226.2만 |
|---|
| 2026.07.16 | ₩78,562 | ₩80,927 | ₩78,268 | ₩80,860 | +2.93% | 1016.7만 |
|---|
| 2026.07.15 | ₩76,236 | ₩79,096 | ₩76,223 | ₩78,468 | +2.93% | 1248.5만 |
|---|
| 2026.07.14 | ₩78,842 | ₩79,029 | ₩75,876 | ₩76,103 | -3.47% | 1405.6만 |
|---|
| 2026.07.13 | ₩77,372 | ₩79,430 | ₩76,891 | ₩79,297 | +2.49% | 1208.9만 |
|---|
| 2026.07.10 | ₩77,225 | ₩77,426 | ₩76,089 | ₩76,945 | -0.36% | 1120.4만 |
|---|
| 2026.07.09 | ₩76,758 | ₩77,506 | ₩76,357 | ₩77,426 | +0.87% | 762.9만 |
|---|
| 2026.07.08 | ₩77,359 | ₩77,760 | ₩76,624 | ₩76,891 | -0.60% | 800.5만 |
|---|
| 2026.07.07 | ₩77,225 | ₩78,161 | ₩76,771 | ₩77,466 | +0.31% | 1004.8만 |
|---|
| 2026.07.06 | ₩77,159 | ₩77,653 | ₩75,488 | ₩75,769 | -1.80% | 931.3만 |
|---|
| 2026.07.02 | ₩75,702 | ₩77,693 | ₩75,381 | ₩77,680 | +2.61% | 1000.2만 |
|---|
| 2026.07.01 | ₩76,998 | ₩77,105 | ₩75,234 | ₩75,421 | -2.05% | 1120.2만 |
|---|
| 2026.06.30 | ₩78,428 | ₩78,682 | ₩76,530 | ₩76,998 | -1.82% | 1134.6만 |
|---|
| 2026.06.29 | ₩76,985 | ₩78,281 | ₩76,397 | ₩78,254 | +1.65% | 1177.1만 |
|---|
| 2026.06.26 | ₩74,032 | ₩77,159 | ₩74,032 | ₩76,865 | +3.83% | 2400.1만 |
|---|
| 2026.06.25 | ₩73,991 | ₩75,087 | ₩73,524 | ₩74,018 | +0.04% | 1597.4만 |
|---|
| 2026.06.24 | ₩74,833 | ₩75,622 | ₩73,203 | ₩73,497 | -1.79% | 1890.6만 |
|---|
| 2026.06.23 | ₩74,018 | ₩74,753 | ₩73,444 | ₩74,205 | +0.25% | 1325.1만 |
|---|
| 2026.06.22 | ₩72,428 | ₩73,136 | ₩72,161 | ₩73,096 | +0.92% | 1596.1만 |
|---|
| 2026.06.18 | ₩73,764 | ₩73,938 | ₩71,412 | ₩72,161 | -2.17% | 3170만 |
|---|
| 2026.06.17 | ₩74,566 | ₩75,114 | ₩73,510 | ₩73,871 | -0.93% | 896.9만 |
|---|
| 2026.06.16 | ₩75,381 | ₩75,662 | ₩74,098 | ₩74,726 | -0.87% | 1194.6만 |
|---|
| 2026.06.15 | ₩76,103 | ₩76,490 | ₩74,847 | ₩75,154 | -1.25% | 1356.1만 |
|---|
| 2026.06.12 | ₩76,771 | ₩76,971 | ₩75,862 | ₩76,343 | -0.56% | 784.1만 |
|---|
| 2026.06.11 | ₩74,753 | ₩76,718 | ₩74,486 | ₩76,036 | +1.72% | 890.1만 |
|---|
| 2026.06.10 | ₩75,689 | ₩75,769 | ₩74,299 | ₩74,299 | -1.84% | 814.7만 |
|---|
| 2026.06.09 | ₩74,873 | ₩75,542 | ₩73,844 | ₩75,475 | +0.80% | 1195.3만 |
|---|
| 2026.06.08 | ₩76,383 | ₩76,731 | ₩74,205 | ₩74,259 | -2.78% | 1234.5만 |
|---|
| 2026.06.05 | ₩76,210 | ₩77,265 | ₩75,889 | ₩76,530 | +0.42% | 957.6만 |
|---|
| 2026.06.04 | ₩74,499 | ₩75,876 | ₩74,232 | ₩75,635 | +1.52% | 1265.9만 |
|---|
| 2026.06.03 | ₩72,909 | ₩73,617 | ₩72,575 | ₩73,123 | +0.29% | 1154.1만 |
|---|
| 2026.06.02 | ₩73,203 | ₩74,285 | ₩72,428 | ₩72,775 | -0.58% | 1374만 |
|---|
| 2026.06.01 | ₩76,704 | ₩76,771 | ₩73,110 | ₩73,430 | -4.27% | 2058만 |
|---|
| 2026.05.29 | ₩76,170 | ₩76,611 | ₩75,555 | ₩76,410 | +0.32% | 2756.6만 |
|---|
| 2026.05.28 | ₩76,971 | ₩77,092 | ₩75,181 | ₩76,049 | -1.20% | 1207.5만 |
|---|
| 2026.05.27 | ₩77,546 | ₩78,575 | ₩76,343 | ₩76,865 | -0.88% | 934.8만 |
|---|
| 2026.05.26 | ₩79,671 | ₩79,885 | ₩77,546 | ₩77,546 | -2.67% | 816만 |
|---|
| 2026.05.22 | ₩80,139 | ₩80,513 | ₩79,176 | ₩79,457 | -0.85% | 648.9만 |
|---|
| 2026.05.21 | ₩77,813 | ₩79,657 | ₩77,279 | ₩79,577 | +2.27% | 845.1만 |
|---|
| 2026.05.20 | ₩78,401 | ₩79,123 | ₩77,653 | ₩78,228 | -0.22% | 854.7만 |
|---|
| 2026.05.19 | ₩76,597 | ₩78,361 | ₩76,277 | ₩77,920 | +1.73% | 799.9만 |
|---|
| 2026.05.18 | ₩76,771 | ₩78,174 | ₩76,277 | ₩76,584 | -0.24% | 1165.9만 |
|---|
| 2026.05.15 | ₩75,689 | ₩76,317 | ₩75,020 | ₩76,170 | +0.64% | 1082.4만 |
|---|
| 2026.05.14 | ₩75,755 | ₩76,236 | ₩74,967 | ₩75,862 | +0.14% | 768.7만 |
|---|
| 2026.05.13 | ₩74,700 | ₩75,942 | ₩74,633 | ₩75,355 | +0.88% | 799.8만 |
|---|
| 2026.05.12 | ₩74,847 | ₩76,196 | ₩74,098 | ₩75,435 | +0.79% | 927.4만 |
|---|
| 2026.05.11 | ₩75,074 | ₩75,488 | ₩74,045 | ₩74,392 | -0.91% | 839.1만 |
|---|
| 2026.05.08 | ₩75,274 | ₩75,555 | ₩74,539 | ₩75,047 | -0.30% | 1003.3만 |
|---|
| 2026.05.07 | ₩75,421 | ₩76,036 | ₩74,259 | ₩75,167 | -0.34% | 1042만 |
|---|
| 2026.05.06 | ₩76,477 | ₩76,704 | ₩75,314 | ₩75,622 | -1.12% | 1043.9만 |
|---|
| 2026.05.05 | ₩76,170 | ₩76,811 | ₩75,809 | ₩76,103 | -0.09% | 1131.7만 |
|---|
| 2026.05.04 | ₩77,038 | ₩77,506 | ₩76,076 | ₩76,677 | -0.47% | 944.7만 |
|---|
| 2026.05.01 | ₩80,205 | ₩80,299 | ₩77,546 | ₩77,800 | -3.00% | 1836.9만 |
|---|
| 2026.04.30 | ₩77,092 | ₩81,221 | ₩76,691 | ₩80,967 | +5.03% | 2488만 |
|---|
| 2026.04.29 | ₩77,038 | ₩78,014 | ₩76,544 | ₩76,958 | -0.10% | 946.3만 |
|---|
| 2026.04.28 | ₩78,281 | ₩78,481 | ₩77,386 | ₩77,853 | -0.55% | 627.1만 |
|---|
| 2026.04.27 | ₩77,787 | ₩79,016 | ₩77,118 | ₩77,212 | -0.74% | 1070만 |
|---|
| 2026.04.24 | ₩78,655 | ₩79,123 | ₩77,974 | ₩78,455 | -0.25% | 682.3만 |
|---|
| 2026.04.23 | ₩78,628 | ₩79,176 | ₩78,361 | ₩78,869 | +0.31% | 651.3만 |
|---|
| 2026.04.22 | ₩79,377 | ₩79,778 | ₩78,415 | ₩78,575 | -1.01% | 750만 |
|---|
| 2026.04.21 | ₩79,043 | ₩79,818 | ₩77,225 | ₩79,363 | +0.41% | 900.2만 |
|---|
| 2026.04.20 | ₩80,179 | ₩80,339 | ₩78,722 | ₩79,016 | -1.45% | 767.8만 |
|---|
| 2026.04.17 | ₩79,110 | ₩80,820 | ₩78,228 | ₩80,406 | +1.64% | 1153.6만 |
|---|
| 2026.04.16 | ₩77,065 | ₩78,816 | ₩77,052 | ₩78,789 | +2.24% | 822.1만 |
|---|
| 2026.04.15 | ₩77,506 | ₩77,720 | ₩76,464 | ₩77,359 | -0.19% | 870.2만 |
|---|
| 2026.04.14 | ₩77,372 | ₩78,334 | ₩76,918 | ₩77,613 | +0.31% | 761.3만 |
|---|
| 2026.04.13 | ₩77,653 | ₩78,709 | ₩76,905 | ₩77,586 | -0.09% | 1052.9만 |
|---|
| 2026.04.10 | ₩79,898 | ₩79,911 | ₩78,121 | ₩78,334 | -1.96% | 806만 |
|---|
| 2026.04.09 | ₩78,441 | ₩79,764 | ₩78,228 | ₩79,470 | +1.31% | 657.2만 |
|---|
| 2026.04.08 | ₩77,519 | ₩79,150 | ₩77,065 | ₩79,110 | +2.05% | 1158.8만 |
|---|
| 2026.04.07 | ₩79,003 | ₩79,150 | ₩77,038 | ₩77,065 | -2.45% | 900.3만 |
|---|
| 2026.04.06 | ₩79,003 | ₩79,684 | ₩78,535 | ₩79,283 | +0.36% | 795.4만 |
|---|
| 2026.04.02 | ₩80,486 | ₩80,954 | ₩78,976 | ₩79,644 | -1.05% | 1475.3만 |
|---|
| 2026.04.01 | ₩81,796 | ₩83,159 | ₩81,341 | ₩82,490 | +0.85% | 988.2만 |
|---|
| 2026.03.31 | ₩80,446 | ₩81,689 | ₩80,072 | ₩81,047 | +0.75% | 1279.7만 |
|---|
| 2026.03.30 | ₩79,711 | ₩80,259 | ₩78,949 | ₩79,818 | +0.13% | 1770.5만 |
|---|
| 2026.03.27 | ₩79,657 | ₩79,764 | ₩78,000 | ₩78,228 | -1.80% | 790.9만 |
|---|
| 2026.03.26 | ₩78,535 | ₩79,524 | ₩78,361 | ₩79,417 | +1.12% | 647.5만 |
|---|
| 2026.03.25 | ₩77,225 | ₩79,363 | ₩77,225 | ₩78,762 | +1.99% | 905.2만 |
|---|
| 2026.03.24 | ₩75,902 | ₩77,092 | ₩75,435 | ₩76,691 | +1.04% | 1199.8만 |
|---|
| 2026.03.23 | ₩77,800 | ₩77,840 | ₩76,170 | ₩76,170 | -2.10% | 1013만 |
|---|
| 2026.03.20 | ₩77,853 | ₩78,241 | ₩76,049 | ₩76,811 | -1.34% | 6584.8만 |
|---|
| 2026.03.19 | ₩79,123 | ₩79,698 | ₩77,626 | ₩77,653 | -1.86% | 1285.1만 |
|---|
| 2026.03.18 | ₩79,310 | ₩79,738 | ₩78,588 | ₩79,337 | +0.03% | 1253.9만 |
|---|
| 2026.03.17 | ₩80,352 | ₩81,261 | ₩79,631 | ₩79,791 | -0.70% | 1425.8만 |
|---|
| 2026.03.16 | ₩79,497 | ₩79,911 | ₩78,669 | ₩79,791 | +0.37% | 843.7만 |
|---|
| 2026.03.13 | ₩79,738 | ₩80,272 | ₩78,508 | ₩78,949 | -0.99% | 939.6만 |
|---|
| 2026.03.12 | ₩79,069 | ₩79,350 | ₩77,934 | ₩78,775 | -0.37% | 1023.5만 |
|---|
| 2026.03.11 | ₩80,179 | ₩80,219 | ₩79,203 | ₩80,152 | -0.03% | 904.1만 |
|---|
| 2026.03.10 | ₩80,980 | ₩81,461 | ₩80,152 | ₩80,352 | -0.78% | 969.4만 |
|---|
| 2026.03.09 | ₩80,072 | ₩81,034 | ₩79,176 | ₩81,020 | +1.18% | 1096.5만 |
|---|
| 2026.03.06 | ₩80,753 | ₩80,753 | ₩79,444 | ₩80,566 | -0.23% | 1140.2만 |
|---|
| 2026.03.05 | ₩82,584 | ₩82,851 | ₩80,526 | ₩81,167 | -1.72% | 1475.8만 |
|---|
| 2026.03.04 | ₩82,450 | ₩83,640 | ₩82,143 | ₩83,292 | +1.02% | 1234.5만 |
|---|
| 2026.03.03 | ₩82,277 | ₩82,784 | ₩80,753 | ₩81,809 | -0.57% | 1242.5만 |
|---|
| 2026.03.02 | ₩83,346 | ₩84,041 | ₩82,824 | ₩83,306 | -0.05% | 1762.8만 |
|---|
| 2026.02.27 | ₩81,755 | ₩83,760 | ₩81,755 | ₩83,346 | +1.95% | 2074.3만 |
|---|
| 2026.02.26 | ₩82,223 | ₩82,317 | ₩81,047 | ₩81,649 | -0.70% | 1067.2만 |
|---|
| 2026.02.25 | ₩82,183 | ₩83,012 | ₩81,395 | ₩81,916 | -0.33% | 1623.4만 |
|---|
| 2026.02.24 | ₩81,662 | ₩82,731 | ₩81,528 | ₩82,317 | +0.80% | 1323.8만 |
|---|
| 2026.02.23 | ₩81,475 | ₩82,103 | ₩81,034 | ₩81,849 | +0.46% | 1102.9만 |
|---|
| 2026.02.20 | ₩81,007 | ₩81,421 | ₩79,711 | ₩81,061 | +0.07% | 959.9만 |
|---|
| 2026.02.19 | ₩79,978 | ₩80,660 | ₩79,150 | ₩80,579 | +0.75% | 1332.5만 |
|---|
| 2026.02.18 | ₩80,486 | ₩80,726 | ₩79,363 | ₩79,818 | -0.83% | 943.7만 |
|---|
| 2026.02.17 | ₩81,314 | ₩81,916 | ₩79,484 | ₩80,646 | -0.82% | 1287.4만 |
|---|
| 2026.02.13 | ₩80,326 | ₩81,448 | ₩80,205 | ₩81,167 | +1.05% | 1082만 |
|---|
| 2026.02.12 | ₩80,179 | ₩81,421 | ₩79,176 | ₩79,992 | -0.23% | 1402.2만 |
|---|
| 2026.02.11 | ₩80,980 | ₩81,622 | ₩79,724 | ₩80,085 | -1.11% | 1186.7만 |
|---|
| 2026.02.10 | ₩81,435 | ₩82,116 | ₩80,112 | ₩81,328 | -0.13% | 1208.3만 |
|---|
| 2026.02.09 | ₩82,009 | ₩82,357 | ₩80,660 | ₩81,208 | -0.98% | 1401.4만 |
|---|
| 2026.02.06 | ₩80,179 | ₩82,918 | ₩79,871 | ₩82,838 | +3.32% | 1711.8만 |
|---|
| 2026.02.05 | ₩78,722 | ₩80,927 | ₩77,506 | ₩79,537 | +1.04% | 2393만 |
|---|
| 2026.02.04 | ₩75,595 | ₩77,466 | ₩75,408 | ₩76,998 | +1.86% | 2179.4만 |
|---|
| 2026.02.03 | ₩74,232 | ₩75,542 | ₩74,152 | ₩74,820 | +0.79% | 1108.1만 |
|---|
| 2026.02.02 | ₩73,577 | ₩74,700 | ₩73,444 | ₩74,686 | +1.51% | 942.5만 |
|---|
| 2026.01.30 | ₩72,869 | ₩73,591 | ₩72,602 | ₩73,564 | +0.95% | 1619.9만 |
|---|
| 2026.01.29 | ₩73,016 | ₩73,724 | ₩72,441 | ₩72,535 | -0.66% | 1653만 |
|---|
| 2026.01.28 | ₩73,510 | ₩74,125 | ₩72,508 | ₩72,989 | -0.71% | 790.2만 |
|---|
| 2026.01.27 | ₩72,909 | ₩74,994 | ₩72,909 | ₩74,245 | +1.83% | 1134.7만 |
|---|
| 2026.01.26 | ₩72,896 | ₩73,778 | ₩72,802 | ₩72,963 | +0.09% | 856.6만 |
|---|
| 2026.01.23 | ₩73,470 | ₩73,738 | ₩72,468 | ₩73,029 | -0.60% | 970.2만 |
|---|
| 2026.01.22 | ₩72,976 | ₩74,205 | ₩72,642 | ₩73,417 | +0.60% | 1227.8만 |
|---|
| 2026.01.21 | ₩72,294 | ₩72,989 | ₩71,559 | ₩72,829 | +0.74% | 1583.5만 |
|---|
| 2026.01.20 | ₩72,856 | ₩73,377 | ₩72,000 | ₩72,455 | -0.55% | 1535만 |
|---|
| 2026.01.16 | ₩75,448 | ₩75,582 | ₩73,631 | ₩73,844 | -2.13% | 1370.3만 |
|---|
| 2026.01.15 | ₩75,809 | ₩76,170 | ₩73,951 | ₩75,662 | -0.19% | 1184.6만 |
|---|
| 2026.01.14 | ₩74,980 | ₩76,223 | ₩74,473 | ₩76,196 | +1.62% | 1335.3만 |
|---|
| 2026.01.13 | ₩74,753 | ₩75,582 | ₩74,232 | ₩74,726 | -0.04% | 1092.4만 |
|---|
| 2026.01.12 | ₩74,980 | ₩75,622 | ₩74,179 | ₩74,526 | -0.61% | 1325만 |
|---|
| 2026.01.09 | ₩74,459 | ₩75,274 | ₩74,326 | ₩74,646 | +0.25% | 947.9만 |
|---|
| 2026.01.08 | ₩75,608 | ₩76,130 | ₩74,579 | ₩74,700 | -1.20% | 1207.4만 |
|---|
| 2026.01.07 | ₩73,818 | ₩75,822 | ₩73,804 | ₩75,796 | +2.68% | 1804.2만 |
|---|
| 2026.01.06 | ₩71,092 | ₩73,257 | ₩71,025 | ₩72,722 | +2.29% | 1676.9만 |
|---|
| 2026.01.05 | ₩70,824 | ₩71,306 | ₩69,568 | ₩70,905 | +0.11% | 1409.1만 |
|---|
| 2026.01.02 | ₩71,105 | ₩71,987 | ₩70,744 | ₩71,439 | +0.47% | 886.6만 |
|---|
| 2025.12.31 | ₩72,441 | ₩72,628 | ₩72,040 | ₩72,081 | -0.50% | 786.7만 |
|---|
| 2025.12.30 | ₩72,428 | ₩72,628 | ₩72,054 | ₩72,441 | +0.02% | 791.4만 |
|---|
| 2025.12.29 | ₩73,016 | ₩73,136 | ₩72,161 | ₩72,308 | -0.97% | 916.3만 |
|---|
| 2025.12.26 | ₩73,176 | ₩73,551 | ₩72,669 | ₩73,016 | -0.22% | 957.3만 |
|---|
| 2025.12.24 | ₩72,709 | ₩73,163 | ₩72,428 | ₩73,110 | +0.55% | 1003.8만 |
|---|
| 2025.12.23 | ₩73,043 | ₩73,203 | ₩72,174 | ₩72,535 | -0.70% | 1657.9만 |
|---|
| 2025.12.22 | ₩72,348 | ₩73,257 | ₩72,214 | ₩73,043 | +0.96% | 2514.6만 |
|---|
| 2025.12.19 | ₩71,372 | ₩73,310 | ₩71,212 | ₩72,415 | +1.46% | 4040.4만 |
|---|
| 2025.12.18 | ₩71,252 | ₩71,893 | ₩70,945 | ₩71,265 | +0.02% | 1729.7만 |
|---|
| 2025.12.17 | ₩72,254 | ₩72,816 | ₩71,493 | ₩71,559 | -0.96% | 1499.1만 |
|---|
| 2025.12.16 | ₩72,495 | ₩73,123 | ₩71,359 | ₩72,468 | -0.04% | 1803.8만 |
|---|
| 2025.12.15 | ₩71,493 | ₩73,230 | ₩70,838 | ₩72,548 | +1.48% | 2193.7만 |
|---|
| 2025.12.12 | ₩69,849 | ₩70,811 | ₩69,501 | ₩70,036 | +0.27% | 1904.7만 |
|---|
| 2025.12.11 | ₩68,299 | ₩68,793 | ₩67,403 | ₩68,419 | +0.18% | 968.4만 |
|---|
| 2025.12.10 | ₩67,871 | ₩68,967 | ₩67,256 | ₩68,432 | +0.83% | 1213.2만 |
|---|
| 2025.12.09 | ₩69,207 | ₩69,501 | ₩67,377 | ₩67,684 | -2.20% | 1271.5만 |
|---|
| 2025.12.08 | ₩69,755 | ₩70,036 | ₩69,034 | ₩69,047 | -1.02% | 1527.9만 |
|---|
| 2025.12.05 | ₩69,475 | ₩70,170 | ₩69,074 | ₩69,689 | +0.31% | 1566.8만 |
|---|
| 2025.12.04 | ₩67,885 | ₩69,595 | ₩67,123 | ₩69,421 | +2.26% | 2047.3만 |
|---|
| 2025.12.03 | ₩66,735 | ₩68,606 | ₩66,054 | ₩68,098 | +2.04% | 2712만 |
|---|
| 2025.12.02 | ₩65,412 | ₩65,720 | ₩64,437 | ₩64,477 | -1.43% | 1447.6만 |
|---|
| 2025.12.01 | ₩65,787 | ₩66,628 | ₩65,158 | ₩65,720 | -0.10% | 1177.3만 |
|---|
| 2025.11.28 | ₩65,787 | ₩65,974 | ₩65,493 | ₩65,746 | -0.06% | 618.7만 |
|---|
| 2025.11.26 | ₩65,506 | ₩66,147 | ₩65,212 | ₩65,813 | +0.47% | 1137.4만 |
|---|
| 2025.11.25 | ₩64,424 | ₩66,014 | ₩64,277 | ₩65,546 | +1.74% | 1500만 |
|---|
| 2025.11.24 | ₩64,397 | ₩64,985 | ₩63,582 | ₩63,822 | -0.89% | 2738.4만 |
|---|
| 2025.11.21 | ₩61,697 | ₩62,793 | ₩60,829 | ₩61,804 | +0.17% | 1418.4만 |
|---|
| 2025.11.20 | ₩61,337 | ₩61,738 | ₩60,495 | ₩61,390 | +0.09% | 1213.8만 |
|---|
| 2025.11.19 | ₩62,807 | ₩62,807 | ₩61,123 | ₩61,190 | -2.57% | 1482.5만 |
|---|
| 2025.11.18 | ₩62,553 | ₩63,662 | ₩62,486 | ₩62,887 | +0.53% | 1458.9만 |
|---|
| 2025.11.17 | ₩62,165 | ₩63,782 | ₩62,165 | ₩62,553 | +0.62% | 1285.2만 |
|---|
| 2025.11.14 | ₩64,504 | ₩64,637 | ₩61,631 | ₩62,339 | -3.36% | 1977.9만 |
|---|
| 2025.11.13 | ₩65,506 | ₩66,802 | ₩64,784 | ₩64,985 | -0.80% | 1450.3만 |
|---|
| 2025.11.12 | ₩65,479 | ₩66,455 | ₩65,105 | ₩65,586 | +0.16% | 1271.7만 |
|---|
| 2025.11.11 | ₩63,448 | ₩65,132 | ₩63,408 | ₩65,105 | +2.61% | 1444.6만 |
|---|
| 2025.11.10 | ₩62,366 | ₩63,341 | ₩62,366 | ₩63,154 | +1.26% | 1073.9만 |
|---|
| 2025.11.07 | ₩62,432 | ₩62,793 | ₩61,898 | ₩62,392 | -0.06% | 900.8만 |
|---|
| 2025.11.06 | ₩62,018 | ₩62,807 | ₩61,417 | ₩62,312 | +0.47% | 1159.1만 |
|---|
| 2025.11.05 | ₩60,869 | ₩62,312 | ₩60,709 | ₩62,098 | +2.02% | 1173.1만 |
|---|
| 2025.11.04 | ₩60,789 | ₩62,272 | ₩60,642 | ₩60,922 | +0.22% | 1631.7만 |
|---|
| 2025.11.03 | ₩61,738 | ₩62,352 | ₩60,815 | ₩61,497 | -0.39% | 2037.5만 |
|---|
| 2025.10.31 | ₩60,762 | ₩62,138 | ₩60,401 | ₩61,564 | +1.32% | 2148.3만 |
|---|
| 2025.10.30 | ₩57,822 | ₩61,230 | ₩57,729 | ₩60,962 | +5.43% | 4193.2만 |
|---|
| 2025.10.29 | ₩57,221 | ₩57,662 | ₩56,820 | ₩56,927 | -0.51% | 1614.7만 |
|---|
| 2025.10.28 | ₩57,982 | ₩57,982 | ₩57,127 | ₩57,221 | -1.31% | 1796.1만 |
|---|
| 2025.10.27 | ₩58,557 | ₩58,557 | ₩57,742 | ₩57,982 | -0.98% | 2138.1만 |
|---|
| 2025.10.24 | ₩58,704 | ₩58,717 | ₩58,236 | ₩58,570 | -0.23% | 1010.6만 |
|---|
| 2025.10.23 | ₩59,265 | ₩59,265 | ₩58,156 | ₩58,570 | -1.17% | 1537.9만 |
|---|
| 2025.10.22 | ₩59,586 | ₩60,441 | ₩59,239 | ₩59,319 | -0.45% | 1431.7만 |
|---|
| 2025.10.21 | ₩58,263 | ₩59,573 | ₩57,916 | ₩59,519 | +2.16% | 1646.9만 |
|---|
| 2025.10.20 | ₩58,343 | ₩58,771 | ₩58,143 | ₩58,250 | -0.16% | 1151.2만 |
|---|
| 2025.10.17 | ₩57,835 | ₩58,343 | ₩57,608 | ₩58,303 | +0.81% | 1396.6만 |
|---|
| 2025.10.16 | ₩58,437 | ₩58,704 | ₩57,755 | ₩57,982 | -0.78% | 1292.2만 |
|---|
| 2025.10.15 | ₩58,504 | ₩59,118 | ₩57,996 | ₩58,276 | -0.39% | 1194.2만 |
|---|
| 2025.10.14 | ₩58,036 | ₩58,664 | ₩57,822 | ₩58,530 | +0.85% | 1680.6만 |
|---|
| 2025.10.13 | ₩58,370 | ₩59,105 | ₩57,849 | ₩58,183 | -0.32% | 1550.9만 |
|---|
| 2025.10.10 | ₩59,840 | ₩59,840 | ₩58,490 | ₩58,744 | -1.83% | 1402.5만 |
|---|