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 | ₩78,645 | ₩79,860 | ₩78,458 | ₩78,965 | +0.41% | 925.3만 |
| 2026.10.08 | ₩78,939 | ₩80,061 | ₩78,444 | ₩79,580 | +0.81% | 1307.1만 |
| 2026.10.07 | ₩79,406 | ₩80,274 | ₩78,818 | ₩79,740 | +0.42% | 1109.1만 |
| 2026.10.06 | ₩78,725 | ₩79,607 | ₩78,324 | ₩79,593 | +1.10% | 988.5만 |
| 2026.10.05 | ₩79,994 | ₩80,341 | ₩77,910 | ₩78,551 | -1.80% | 1923.8만 |
| 2026.10.02 | ₩81,022 | ₩81,797 | ₩80,461 | ₩81,677 | +0.81% | 993.4만 |
| 2026.10.01 | ₩83,079 | ₩83,627 | ₩81,810 | ₩82,091 | -1.19% | 1076.8만 |
| 2026.09.30 | ₩84,522 | ₩85,657 | ₩83,346 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,346 |
| -1.39% |
| 1586.7만 |
| 2026.09.29 | ₩84,923 | ₩85,337 | ₩82,745 | ₩83,961 | -1.13% | 1583.6만 |
|---|
| 2026.09.28 | ₩83,841 | ₩85,390 | ₩83,213 | ₩85,323 | +1.77% | 1401.9만 |
|---|
| 2026.09.25 | ₩82,478 | ₩84,028 | ₩82,011 | ₩83,961 | +1.80% | 1067.3만 |
|---|
| 2026.09.24 | ₩82,011 | ₩82,265 | ₩80,942 | ₩82,144 | +0.16% | 1490.2만 |
|---|
| 2026.09.23 | ₩83,226 | ₩83,680 | ₩81,583 | ₩81,677 | -1.86% | 1584.3만 |
|---|
| 2026.09.22 | ₩83,787 | ₩84,255 | ₩82,852 | ₩83,146 | -0.77% | 1523.5만 |
|---|
| 2026.09.21 | ₩84,268 | ₩84,682 | ₩83,640 | ₩83,640 | -0.74% | 683.8만 |
|---|
| 2026.09.18 | ₩83,760 | ₩84,241 | ₩83,066 | ₩84,228 | +0.56% | 3685만 |
|---|
| 2026.09.17 | ₩85,590 | ₩85,951 | ₩83,507 | ₩83,934 | -1.94% | 1221.1만 |
|---|
| 2026.09.16 | ₩85,577 | ₩86,004 | ₩84,442 | ₩84,949 | -0.73% | 944.9만 |
|---|
| 2026.09.15 | ₩85,403 | ₩85,657 | ₩84,348 | ₩85,123 | -0.33% | 999.5만 |
|---|
| 2026.09.14 | ₩86,272 | ₩87,207 | ₩85,363 | ₩85,617 | -0.76% | 690.3만 |
|---|
| 2026.09.11 | ₩85,684 | ₩85,751 | ₩84,508 | ₩85,003 | -0.80% | 705.4만 |
|---|
| 2026.09.10 | ₩86,712 | ₩86,712 | ₩85,123 | ₩85,150 | -1.80% | 649.5만 |
|---|
| 2026.09.09 | ₩86,245 | ₩86,886 | ₩85,831 | ₩86,031 | -0.25% | 657.3만 |
|---|
| 2026.09.08 | ₩87,701 | ₩88,008 | ₩86,018 | ₩86,405 | -1.48% | 952.3만 |
|---|
| 2026.09.04 | ₩89,811 | ₩90,452 | ₩88,930 | ₩89,250 | -0.62% | 482.5만 |
|---|
| 2026.09.03 | ₩90,933 | ₩91,147 | ₩88,983 | ₩90,946 | +0.01% | 622.4만 |
|---|
| 2026.09.02 | ₩89,250 | ₩90,466 | ₩89,157 | ₩90,372 | +1.26% | 782.4만 |
|---|
| 2026.09.01 | ₩90,265 | ₩90,880 | ₩89,023 | ₩89,384 | -0.98% | 693.3만 |
|---|
| 2026.08.31 | ₩88,489 | ₩89,758 | ₩88,035 | ₩89,237 | +0.85% | 1268.2만 |
|---|
| 2026.08.28 | ₩89,183 | ₩89,277 | ₩88,409 | ₩88,930 | -0.28% | 554.3만 |
|---|
| 2026.08.27 | ₩88,943 | ₩90,118 | ₩88,422 | ₩89,424 | +0.54% | 466.7만 |
|---|
| 2026.08.26 | ₩90,479 | ₩90,826 | ₩89,918 | ₩90,252 | -0.25% | 751.1만 |
|---|
| 2026.08.25 | ₩88,716 | ₩90,893 | ₩88,716 | ₩90,719 | +2.26% | 791.2만 |
|---|
| 2026.08.24 | ₩90,038 | ₩90,038 | ₩88,756 | ₩89,865 | -0.19% | 681.2만 |
|---|
| 2026.08.21 | ₩87,874 | ₩90,225 | ₩86,993 | ₩89,504 | +1.85% | 684.1만 |
|---|
| 2026.08.20 | ₩89,798 | ₩90,212 | ₩87,420 | ₩87,447 | -2.62% | 949만 |
|---|
| 2026.08.19 | ₩89,223 | ₩91,681 | ₩88,970 | ₩90,305 | +1.21% | 1388.9만 |
|---|
| 2026.08.18 | ₩87,220 | ₩88,662 | ₩86,819 | ₩88,222 | +1.15% | 941.4만 |
|---|
| 2026.08.17 | ₩84,949 | ₩86,472 | ₩84,629 | ₩86,325 | +1.62% | 728.9만 |
|---|
| 2026.08.14 | ₩85,657 | ₩85,924 | ₩84,615 | ₩85,256 | -0.47% | 753만 |
|---|
| 2026.08.13 | ₩85,550 | ₩86,846 | ₩85,363 | ₩86,352 | +0.94% | 1052.6만 |
|---|
| 2026.08.12 | ₩84,802 | ₩85,484 | ₩84,148 | ₩85,083 | +0.33% | 751만 |
|---|
| 2026.08.11 | ₩86,231 | ₩86,846 | ₩84,869 | ₩84,963 | -1.47% | 936.7만 |
|---|
| 2026.08.10 | ₩85,924 | ₩87,153 | ₩85,644 | ₩86,605 | +0.79% | 975.3만 |
|---|
| 2026.08.07 | ₩85,804 | ₩86,459 | ₩85,203 | ₩86,445 | +0.75% | 721.3만 |
|---|
| 2026.08.06 | ₩86,686 | ₩86,739 | ₩84,415 | ₩85,684 | -1.16% | 955.4만 |
|---|
| 2026.08.05 | ₩86,565 | ₩87,367 | ₩84,495 | ₩84,989 | -1.82% | 1411.7만 |
|---|
| 2026.08.04 | ₩86,672 | ₩88,569 | ₩85,310 | ₩88,008 | +1.54% | 2329.3만 |
|---|
| 2026.08.03 | ₩88,315 | ₩90,960 | ₩85,671 | ₩87,447 | -0.98% | 3297.1만 |
|---|
| 2026.07.31 | ₩86,819 | ₩87,701 | ₩84,856 | ₩87,233 | +0.48% | 1458만 |
|---|
| 2026.07.30 | ₩83,734 | ₩87,567 | ₩83,119 | ₩86,632 | +3.46% | 1803.1만 |
|---|
| 2026.07.29 | ₩85,310 | ₩85,363 | ₩84,281 | ₩84,281 | -1.21% | 1060.7만 |
|---|
| 2026.07.28 | ₩85,016 | ₩86,779 | ₩84,415 | ₩84,949 | -0.08% | 1514.2만 |
|---|
| 2026.07.27 | ₩83,346 | ₩84,736 | ₩83,106 | ₩83,560 | +0.26% | 1031.7만 |
|---|
| 2026.07.24 | ₩82,732 | ₩83,907 | ₩82,278 | ₩82,932 | +0.24% | 1207.2만 |
|---|
| 2026.07.23 | ₩81,129 | ₩82,879 | ₩80,742 | ₩82,158 | +1.27% | 762.2만 |
|---|
| 2026.07.22 | ₩82,011 | ₩82,411 | ₩80,889 | ₩81,156 | -1.04% | 679.7만 |
|---|
| 2026.07.21 | ₩80,248 | ₩81,503 | ₩79,874 | ₩81,383 | +1.41% | 774.4만 |
|---|
| 2026.07.20 | ₩81,156 | ₩81,944 | ₩80,181 | ₩80,355 | -0.99% | 1018.4만 |
|---|
| 2026.07.17 | ₩81,303 | ₩83,200 | ₩80,769 | ₩81,129 | -0.21% | 1226.2만 |
|---|
| 2026.07.16 | ₩78,525 | ₩80,889 | ₩78,231 | ₩80,822 | +2.93% | 1016.7만 |
|---|
| 2026.07.15 | ₩76,201 | ₩79,059 | ₩76,187 | ₩78,431 | +2.93% | 1248.5만 |
|---|
| 2026.07.14 | ₩78,805 | ₩78,992 | ₩75,840 | ₩76,067 | -3.47% | 1405.6만 |
|---|
| 2026.07.13 | ₩77,336 | ₩79,393 | ₩76,855 | ₩79,259 | +2.49% | 1208.9만 |
|---|
| 2026.07.10 | ₩77,189 | ₩77,389 | ₩76,054 | ₩76,908 | -0.36% | 1120.4만 |
|---|
| 2026.07.09 | ₩76,721 | ₩77,469 | ₩76,321 | ₩77,389 | +0.87% | 762.9만 |
|---|
| 2026.07.08 | ₩77,323 | ₩77,723 | ₩76,588 | ₩76,855 | -0.60% | 800.5만 |
|---|
| 2026.07.07 | ₩77,189 | ₩78,124 | ₩76,735 | ₩77,429 | +0.31% | 1004.8만 |
|---|
| 2026.07.06 | ₩77,122 | ₩77,616 | ₩75,453 | ₩75,733 | -1.80% | 931.3만 |
|---|
| 2026.07.02 | ₩75,666 | ₩77,656 | ₩75,346 | ₩77,643 | +2.61% | 1000.2만 |
|---|
| 2026.07.01 | ₩76,962 | ₩77,069 | ₩75,199 | ₩75,386 | -2.05% | 1120.2만 |
|---|
| 2026.06.30 | ₩78,391 | ₩78,645 | ₩76,494 | ₩76,962 | -1.82% | 1134.6만 |
|---|
| 2026.06.29 | ₩76,949 | ₩78,244 | ₩76,361 | ₩78,217 | +1.65% | 1177.1만 |
|---|
| 2026.06.26 | ₩73,997 | ₩77,122 | ₩73,997 | ₩76,828 | +3.83% | 2400.1만 |
|---|
| 2026.06.25 | ₩73,957 | ₩75,052 | ₩73,489 | ₩73,983 | +0.04% | 1597.4만 |
|---|
| 2026.06.24 | ₩74,798 | ₩75,586 | ₩73,169 | ₩73,462 | -1.79% | 1890.6만 |
|---|
| 2026.06.23 | ₩73,983 | ₩74,718 | ₩73,409 | ₩74,170 | +0.25% | 1325.1만 |
|---|
| 2026.06.22 | ₩72,394 | ₩73,102 | ₩72,127 | ₩73,062 | +0.92% | 1596.1만 |
|---|
| 2026.06.18 | ₩73,730 | ₩73,903 | ₩71,379 | ₩72,127 | -2.17% | 3170만 |
|---|
| 2026.06.17 | ₩74,531 | ₩75,079 | ₩73,476 | ₩73,836 | -0.93% | 896.9만 |
|---|
| 2026.06.16 | ₩75,346 | ₩75,626 | ₩74,063 | ₩74,691 | -0.87% | 1194.6만 |
|---|
| 2026.06.15 | ₩76,067 | ₩76,454 | ₩74,811 | ₩75,119 | -1.25% | 1356.1만 |
|---|
| 2026.06.12 | ₩76,735 | ₩76,935 | ₩75,827 | ₩76,307 | -0.56% | 784.1만 |
|---|
| 2026.06.11 | ₩74,718 | ₩76,681 | ₩74,451 | ₩76,000 | +1.72% | 890.1만 |
|---|
| 2026.06.10 | ₩75,653 | ₩75,733 | ₩74,264 | ₩74,264 | -1.84% | 814.7만 |
|---|
| 2026.06.09 | ₩74,838 | ₩75,506 | ₩73,810 | ₩75,439 | +0.80% | 1195.3만 |
|---|
| 2026.06.08 | ₩76,347 | ₩76,695 | ₩74,170 | ₩74,224 | -2.78% | 1234.5만 |
|---|
| 2026.06.05 | ₩76,174 | ₩77,229 | ₩75,853 | ₩76,494 | +0.42% | 957.6만 |
|---|
| 2026.06.04 | ₩74,464 | ₩75,840 | ₩74,197 | ₩75,599 | +1.52% | 1265.9만 |
|---|
| 2026.06.03 | ₩72,875 | ₩73,583 | ₩72,541 | ₩73,088 | +0.29% | 1154.1만 |
|---|
| 2026.06.02 | ₩73,169 | ₩74,250 | ₩72,394 | ₩72,741 | -0.58% | 1374만 |
|---|
| 2026.06.01 | ₩76,668 | ₩76,735 | ₩73,075 | ₩73,396 | -4.27% | 2058만 |
|---|
| 2026.05.29 | ₩76,134 | ₩76,575 | ₩75,519 | ₩76,374 | +0.32% | 2756.6만 |
|---|
| 2026.05.28 | ₩76,935 | ₩77,055 | ₩75,145 | ₩76,014 | -1.20% | 1207.5만 |
|---|
| 2026.05.27 | ₩77,510 | ₩78,538 | ₩76,307 | ₩76,828 | -0.88% | 934.8만 |
|---|
| 2026.05.26 | ₩79,633 | ₩79,847 | ₩77,510 | ₩77,510 | -2.67% | 816만 |
|---|
| 2026.05.22 | ₩80,101 | ₩80,475 | ₩79,139 | ₩79,420 | -0.85% | 648.9만 |
|---|
| 2026.05.21 | ₩77,777 | ₩79,620 | ₩77,242 | ₩79,540 | +2.27% | 845.1만 |
|---|
| 2026.05.20 | ₩78,364 | ₩79,086 | ₩77,616 | ₩78,191 | -0.22% | 854.7만 |
|---|
| 2026.05.19 | ₩76,561 | ₩78,324 | ₩76,241 | ₩77,884 | +1.73% | 799.9만 |
|---|
| 2026.05.18 | ₩76,735 | ₩78,137 | ₩76,241 | ₩76,548 | -0.24% | 1165.9만 |
|---|
| 2026.05.15 | ₩75,653 | ₩76,281 | ₩74,985 | ₩76,134 | +0.64% | 1082.4만 |
|---|
| 2026.05.14 | ₩75,720 | ₩76,201 | ₩74,932 | ₩75,827 | +0.14% | 768.7만 |
|---|
| 2026.05.13 | ₩74,665 | ₩75,907 | ₩74,598 | ₩75,319 | +0.88% | 799.8만 |
|---|
| 2026.05.12 | ₩74,811 | ₩76,160 | ₩74,063 | ₩75,399 | +0.79% | 927.4만 |
|---|
| 2026.05.11 | ₩75,039 | ₩75,453 | ₩74,010 | ₩74,357 | -0.91% | 839.1만 |
|---|
| 2026.05.08 | ₩75,239 | ₩75,519 | ₩74,504 | ₩75,012 | -0.30% | 1003.3만 |
|---|
| 2026.05.07 | ₩75,386 | ₩76,000 | ₩74,224 | ₩75,132 | -0.34% | 1042만 |
|---|
| 2026.05.06 | ₩76,441 | ₩76,668 | ₩75,279 | ₩75,586 | -1.12% | 1043.9만 |
|---|
| 2026.05.05 | ₩76,134 | ₩76,775 | ₩75,773 | ₩76,067 | -0.09% | 1131.7만 |
|---|
| 2026.05.04 | ₩77,002 | ₩77,469 | ₩76,040 | ₩76,641 | -0.47% | 944.7만 |
|---|
| 2026.05.01 | ₩80,168 | ₩80,261 | ₩77,510 | ₩77,763 | -3.00% | 1836.9만 |
|---|
| 2026.04.30 | ₩77,055 | ₩81,183 | ₩76,655 | ₩80,929 | +5.03% | 2488만 |
|---|
| 2026.04.29 | ₩77,002 | ₩77,977 | ₩76,508 | ₩76,922 | -0.10% | 946.3만 |
|---|
| 2026.04.28 | ₩78,244 | ₩78,444 | ₩77,349 | ₩77,817 | -0.55% | 627.1만 |
|---|
| 2026.04.27 | ₩77,750 | ₩78,979 | ₩77,082 | ₩77,176 | -0.74% | 1070만 |
|---|
| 2026.04.24 | ₩78,618 | ₩79,086 | ₩77,937 | ₩78,418 | -0.25% | 682.3만 |
|---|
| 2026.04.23 | ₩78,591 | ₩79,139 | ₩78,324 | ₩78,832 | +0.31% | 651.3만 |
|---|
| 2026.04.22 | ₩79,339 | ₩79,740 | ₩78,378 | ₩78,538 | -1.01% | 750만 |
|---|
| 2026.04.21 | ₩79,005 | ₩79,780 | ₩77,189 | ₩79,326 | +0.41% | 900.2만 |
|---|
| 2026.04.20 | ₩80,141 | ₩80,301 | ₩78,685 | ₩78,979 | -1.45% | 767.8만 |
|---|
| 2026.04.17 | ₩79,072 | ₩80,782 | ₩78,191 | ₩80,368 | +1.64% | 1153.6만 |
|---|
| 2026.04.16 | ₩77,029 | ₩78,778 | ₩77,015 | ₩78,752 | +2.24% | 822.1만 |
|---|
| 2026.04.15 | ₩77,469 | ₩77,683 | ₩76,428 | ₩77,323 | -0.19% | 870.2만 |
|---|
| 2026.04.14 | ₩77,336 | ₩78,298 | ₩76,882 | ₩77,576 | +0.31% | 761.3만 |
|---|
| 2026.04.13 | ₩77,616 | ₩78,672 | ₩76,868 | ₩77,550 | -0.09% | 1052.9만 |
|---|
| 2026.04.10 | ₩79,860 | ₩79,874 | ₩78,084 | ₩78,298 | -1.96% | 806만 |
|---|
| 2026.04.09 | ₩78,404 | ₩79,727 | ₩78,191 | ₩79,433 | +1.31% | 657.2만 |
|---|
| 2026.04.08 | ₩77,483 | ₩79,112 | ₩77,029 | ₩79,072 | +2.05% | 1158.8만 |
|---|
| 2026.04.07 | ₩78,965 | ₩79,112 | ₩77,002 | ₩77,029 | -2.45% | 900.3만 |
|---|
| 2026.04.06 | ₩78,965 | ₩79,647 | ₩78,498 | ₩79,246 | +0.36% | 795.4만 |
|---|
| 2026.04.02 | ₩80,448 | ₩80,915 | ₩78,939 | ₩79,607 | -1.05% | 1475.3만 |
|---|
| 2026.04.01 | ₩81,757 | ₩83,119 | ₩81,303 | ₩82,452 | +0.85% | 988.2만 |
|---|
| 2026.03.31 | ₩80,408 | ₩81,650 | ₩80,034 | ₩81,009 | +0.75% | 1279.7만 |
|---|
| 2026.03.30 | ₩79,673 | ₩80,221 | ₩78,912 | ₩79,780 | +0.13% | 1770.5만 |
|---|
| 2026.03.27 | ₩79,620 | ₩79,727 | ₩77,964 | ₩78,191 | -1.80% | 790.9만 |
|---|
| 2026.03.26 | ₩78,498 | ₩79,486 | ₩78,324 | ₩79,379 | +1.12% | 647.5만 |
|---|
| 2026.03.25 | ₩77,189 | ₩79,326 | ₩77,189 | ₩78,725 | +1.99% | 905.2만 |
|---|
| 2026.03.24 | ₩75,867 | ₩77,055 | ₩75,399 | ₩76,655 | +1.04% | 1199.8만 |
|---|
| 2026.03.23 | ₩77,763 | ₩77,803 | ₩76,134 | ₩76,134 | -2.10% | 1013만 |
|---|
| 2026.03.20 | ₩77,817 | ₩78,204 | ₩76,014 | ₩76,775 | -1.34% | 6584.8만 |
|---|
| 2026.03.19 | ₩79,086 | ₩79,660 | ₩77,590 | ₩77,616 | -1.86% | 1285.1만 |
|---|
| 2026.03.18 | ₩79,273 | ₩79,700 | ₩78,551 | ₩79,299 | +0.03% | 1253.9만 |
|---|
| 2026.03.17 | ₩80,314 | ₩81,223 | ₩79,593 | ₩79,753 | -0.70% | 1425.8만 |
|---|
| 2026.03.16 | ₩79,460 | ₩79,874 | ₩78,631 | ₩79,753 | +0.37% | 843.7만 |
|---|
| 2026.03.13 | ₩79,700 | ₩80,234 | ₩78,471 | ₩78,912 | -0.99% | 939.6만 |
|---|
| 2026.03.12 | ₩79,032 | ₩79,313 | ₩77,897 | ₩78,738 | -0.37% | 1023.5만 |
|---|
| 2026.03.11 | ₩80,141 | ₩80,181 | ₩79,166 | ₩80,114 | -0.03% | 904.1만 |
|---|
| 2026.03.10 | ₩80,942 | ₩81,423 | ₩80,114 | ₩80,314 | -0.78% | 969.4만 |
|---|
| 2026.03.09 | ₩80,034 | ₩80,996 | ₩79,139 | ₩80,982 | +1.18% | 1096.5만 |
|---|
| 2026.03.06 | ₩80,715 | ₩80,715 | ₩79,406 | ₩80,528 | -0.23% | 1140.2만 |
|---|
| 2026.03.05 | ₩82,545 | ₩82,812 | ₩80,488 | ₩81,129 | -1.72% | 1475.8만 |
|---|
| 2026.03.04 | ₩82,411 | ₩83,600 | ₩82,104 | ₩83,253 | +1.02% | 1234.5만 |
|---|
| 2026.03.03 | ₩82,238 | ₩82,745 | ₩80,715 | ₩81,770 | -0.57% | 1242.5만 |
|---|
| 2026.03.02 | ₩83,306 | ₩84,001 | ₩82,785 | ₩83,266 | -0.05% | 1762.8만 |
|---|
| 2026.02.27 | ₩81,717 | ₩83,720 | ₩81,717 | ₩83,306 | +1.95% | 2074.3만 |
|---|
| 2026.02.26 | ₩82,184 | ₩82,278 | ₩81,009 | ₩81,610 | -0.70% | 1067.2만 |
|---|
| 2026.02.25 | ₩82,144 | ₩82,972 | ₩81,356 | ₩81,877 | -0.33% | 1623.4만 |
|---|
| 2026.02.24 | ₩81,623 | ₩82,692 | ₩81,490 | ₩82,278 | +0.80% | 1323.8만 |
|---|
| 2026.02.23 | ₩81,436 | ₩82,064 | ₩80,996 | ₩81,810 | +0.46% | 1102.9만 |
|---|
| 2026.02.20 | ₩80,969 | ₩81,383 | ₩79,673 | ₩81,022 | +0.07% | 959.9만 |
|---|
| 2026.02.19 | ₩79,940 | ₩80,622 | ₩79,112 | ₩80,542 | +0.75% | 1332.5만 |
|---|
| 2026.02.18 | ₩80,448 | ₩80,688 | ₩79,326 | ₩79,780 | -0.83% | 943.7만 |
|---|
| 2026.02.17 | ₩81,276 | ₩81,877 | ₩79,446 | ₩80,608 | -0.82% | 1287.4만 |
|---|
| 2026.02.13 | ₩80,288 | ₩81,410 | ₩80,168 | ₩81,129 | +1.05% | 1082만 |
|---|
| 2026.02.12 | ₩80,141 | ₩81,383 | ₩79,139 | ₩79,954 | -0.23% | 1402.2만 |
|---|
| 2026.02.11 | ₩80,942 | ₩81,583 | ₩79,687 | ₩80,047 | -1.11% | 1186.7만 |
|---|
| 2026.02.10 | ₩81,396 | ₩82,078 | ₩80,074 | ₩81,289 | -0.13% | 1208.3만 |
|---|
| 2026.02.09 | ₩81,971 | ₩82,318 | ₩80,622 | ₩81,169 | -0.98% | 1401.4만 |
|---|
| 2026.02.06 | ₩80,141 | ₩82,879 | ₩79,834 | ₩82,799 | +3.32% | 1711.8만 |
|---|
| 2026.02.05 | ₩78,685 | ₩80,889 | ₩77,469 | ₩79,500 | +1.04% | 2393만 |
|---|
| 2026.02.04 | ₩75,559 | ₩77,429 | ₩75,372 | ₩76,962 | +1.86% | 2179.4만 |
|---|
| 2026.02.03 | ₩74,197 | ₩75,506 | ₩74,117 | ₩74,785 | +0.79% | 1108.1만 |
|---|
| 2026.02.02 | ₩73,543 | ₩74,665 | ₩73,409 | ₩74,651 | +1.51% | 942.5만 |
|---|
| 2026.01.30 | ₩72,835 | ₩73,556 | ₩72,567 | ₩73,529 | +0.95% | 1619.9만 |
|---|
| 2026.01.29 | ₩72,982 | ₩73,689 | ₩72,407 | ₩72,501 | -0.66% | 1653만 |
|---|
| 2026.01.28 | ₩73,476 | ₩74,090 | ₩72,474 | ₩72,955 | -0.71% | 790.2만 |
|---|
| 2026.01.27 | ₩72,875 | ₩74,958 | ₩72,875 | ₩74,210 | +1.83% | 1134.7만 |
|---|
| 2026.01.26 | ₩72,861 | ₩73,743 | ₩72,768 | ₩72,928 | +0.09% | 856.6만 |
|---|
| 2026.01.23 | ₩73,436 | ₩73,703 | ₩72,434 | ₩72,995 | -0.60% | 970.2만 |
|---|
| 2026.01.22 | ₩72,941 | ₩74,170 | ₩72,608 | ₩73,382 | +0.60% | 1227.8만 |
|---|
| 2026.01.21 | ₩72,260 | ₩72,955 | ₩71,526 | ₩72,795 | +0.74% | 1583.5만 |
|---|
| 2026.01.20 | ₩72,821 | ₩73,342 | ₩71,966 | ₩72,421 | -0.55% | 1535만 |
|---|
| 2026.01.16 | ₩75,412 | ₩75,546 | ₩73,596 | ₩73,810 | -2.13% | 1370.3만 |
|---|
| 2026.01.15 | ₩75,773 | ₩76,134 | ₩73,917 | ₩75,626 | -0.19% | 1184.6만 |
|---|
| 2026.01.14 | ₩74,945 | ₩76,187 | ₩74,437 | ₩76,160 | +1.62% | 1335.3만 |
|---|
| 2026.01.13 | ₩74,718 | ₩75,546 | ₩74,197 | ₩74,691 | -0.04% | 1092.4만 |
|---|
| 2026.01.12 | ₩74,945 | ₩75,586 | ₩74,144 | ₩74,491 | -0.61% | 1325만 |
|---|
| 2026.01.09 | ₩74,424 | ₩75,239 | ₩74,291 | ₩74,611 | +0.25% | 947.9만 |
|---|
| 2026.01.08 | ₩75,573 | ₩76,094 | ₩74,544 | ₩74,665 | -1.20% | 1207.4만 |
|---|
| 2026.01.07 | ₩73,783 | ₩75,786 | ₩73,770 | ₩75,760 | +2.68% | 1804.2만 |
|---|
| 2026.01.06 | ₩71,058 | ₩73,222 | ₩70,991 | ₩72,688 | +2.29% | 1676.9만 |
|---|
| 2026.01.05 | ₩70,791 | ₩71,272 | ₩69,536 | ₩70,871 | +0.11% | 1409.1만 |
|---|
| 2026.01.02 | ₩71,072 | ₩71,953 | ₩70,711 | ₩71,405 | +0.47% | 886.6만 |
|---|
| 2025.12.31 | ₩72,407 | ₩72,594 | ₩72,007 | ₩72,047 | -0.50% | 786.7만 |
|---|
| 2025.12.30 | ₩72,394 | ₩72,594 | ₩72,020 | ₩72,407 | +0.02% | 791.4만 |
|---|
| 2025.12.29 | ₩72,982 | ₩73,102 | ₩72,127 | ₩72,274 | -0.97% | 916.3만 |
|---|
| 2025.12.26 | ₩73,142 | ₩73,516 | ₩72,634 | ₩72,982 | -0.22% | 957.3만 |
|---|
| 2025.12.24 | ₩72,674 | ₩73,128 | ₩72,394 | ₩73,075 | +0.55% | 1003.8만 |
|---|
| 2025.12.23 | ₩73,008 | ₩73,169 | ₩72,140 | ₩72,501 | -0.70% | 1657.9만 |
|---|
| 2025.12.22 | ₩72,314 | ₩73,222 | ₩72,180 | ₩73,008 | +0.96% | 2514.6만 |
|---|
| 2025.12.19 | ₩71,339 | ₩73,275 | ₩71,178 | ₩72,380 | +1.46% | 4040.4만 |
|---|
| 2025.12.18 | ₩71,218 | ₩71,860 | ₩70,911 | ₩71,232 | +0.02% | 1729.7만 |
|---|
| 2025.12.17 | ₩72,220 | ₩72,781 | ₩71,459 | ₩71,526 | -0.96% | 1499.1만 |
|---|
| 2025.12.16 | ₩72,461 | ₩73,088 | ₩71,325 | ₩72,434 | -0.04% | 1803.8만 |
|---|
| 2025.12.15 | ₩71,459 | ₩73,195 | ₩70,804 | ₩72,514 | +1.48% | 2193.7만 |
|---|
| 2025.12.12 | ₩69,816 | ₩70,778 | ₩69,469 | ₩70,003 | +0.27% | 1904.7만 |
|---|
| 2025.12.11 | ₩68,267 | ₩68,761 | ₩67,372 | ₩68,387 | +0.18% | 968.4만 |
|---|
| 2025.12.10 | ₩67,839 | ₩68,934 | ₩67,225 | ₩68,400 | +0.83% | 1213.2만 |
|---|
| 2025.12.09 | ₩69,175 | ₩69,469 | ₩67,345 | ₩67,652 | -2.20% | 1271.5만 |
|---|
| 2025.12.08 | ₩69,722 | ₩70,003 | ₩69,001 | ₩69,015 | -1.02% | 1527.9만 |
|---|
| 2025.12.05 | ₩69,442 | ₩70,137 | ₩69,041 | ₩69,656 | +0.31% | 1566.8만 |
|---|
| 2025.12.04 | ₩67,853 | ₩69,562 | ₩67,091 | ₩69,389 | +2.26% | 2047.3만 |
|---|
| 2025.12.03 | ₩66,704 | ₩68,574 | ₩66,023 | ₩68,066 | +2.04% | 2712만 |
|---|
| 2025.12.02 | ₩65,382 | ₩65,689 | ₩64,406 | ₩64,447 | -1.43% | 1447.6만 |
|---|
| 2025.12.01 | ₩65,756 | ₩66,597 | ₩65,128 | ₩65,689 | -0.10% | 1177.3만 |
|---|
| 2025.11.28 | ₩65,756 | ₩65,943 | ₩65,462 | ₩65,715 | -0.06% | 618.7만 |
|---|
| 2025.11.26 | ₩65,475 | ₩66,116 | ₩65,181 | ₩65,782 | +0.47% | 1137.4만 |
|---|
| 2025.11.25 | ₩64,393 | ₩65,983 | ₩64,246 | ₩65,515 | +1.74% | 1500만 |
|---|
| 2025.11.24 | ₩64,366 | ₩64,954 | ₩63,552 | ₩63,792 | -0.89% | 2738.4만 |
|---|
| 2025.11.21 | ₩61,668 | ₩62,764 | ₩60,800 | ₩61,775 | +0.17% | 1418.4만 |
|---|
| 2025.11.20 | ₩61,308 | ₩61,708 | ₩60,466 | ₩61,361 | +0.09% | 1213.8만 |
|---|
| 2025.11.19 | ₩62,777 | ₩62,777 | ₩61,094 | ₩61,161 | -2.57% | 1482.5만 |
|---|
| 2025.11.18 | ₩62,523 | ₩63,632 | ₩62,456 | ₩62,857 | +0.53% | 1458.9만 |
|---|
| 2025.11.17 | ₩62,136 | ₩63,752 | ₩62,136 | ₩62,523 | +0.62% | 1285.2만 |
|---|
| 2025.11.14 | ₩64,473 | ₩64,607 | ₩61,602 | ₩62,309 | -3.36% | 1977.9만 |
|---|
| 2025.11.13 | ₩65,475 | ₩66,771 | ₩64,754 | ₩64,954 | -0.80% | 1450.3만 |
|---|
| 2025.11.12 | ₩65,448 | ₩66,423 | ₩65,074 | ₩65,555 | +0.16% | 1271.7만 |
|---|
| 2025.11.11 | ₩63,418 | ₩65,101 | ₩63,378 | ₩65,074 | +2.61% | 1444.6만 |
|---|
| 2025.11.10 | ₩62,336 | ₩63,311 | ₩62,336 | ₩63,124 | +1.26% | 1073.9만 |
|---|
| 2025.11.07 | ₩62,403 | ₩62,764 | ₩61,869 | ₩62,363 | -0.06% | 900.8만 |
|---|
| 2025.11.06 | ₩61,989 | ₩62,777 | ₩61,388 | ₩62,283 | +0.47% | 1159.1만 |
|---|
| 2025.11.05 | ₩60,840 | ₩62,283 | ₩60,680 | ₩62,069 | +2.02% | 1173.1만 |
|---|
| 2025.11.04 | ₩60,760 | ₩62,243 | ₩60,613 | ₩60,894 | +0.22% | 1631.7만 |
|---|
| 2025.11.03 | ₩61,708 | ₩62,323 | ₩60,787 | ₩61,468 | -0.39% | 2037.5만 |
|---|
| 2025.10.31 | ₩60,733 | ₩62,109 | ₩60,373 | ₩61,535 | +1.32% | 2148.3만 |
|---|
| 2025.10.30 | ₩57,795 | ₩61,201 | ₩57,701 | ₩60,934 | +5.43% | 4193.2만 |
|---|
| 2025.10.29 | ₩57,194 | ₩57,635 | ₩56,793 | ₩56,900 | -0.51% | 1614.7만 |
|---|
| 2025.10.28 | ₩57,955 | ₩57,955 | ₩57,100 | ₩57,194 | -1.31% | 1796.1만 |
|---|
| 2025.10.27 | ₩58,529 | ₩58,529 | ₩57,715 | ₩57,955 | -0.98% | 2138.1만 |
|---|
| 2025.10.24 | ₩58,676 | ₩58,690 | ₩58,209 | ₩58,543 | -0.23% | 1010.6만 |
|---|
| 2025.10.23 | ₩59,237 | ₩59,237 | ₩58,129 | ₩58,543 | -1.17% | 1537.9만 |
|---|
| 2025.10.22 | ₩59,558 | ₩60,413 | ₩59,211 | ₩59,291 | -0.45% | 1431.7만 |
|---|
| 2025.10.21 | ₩58,236 | ₩59,545 | ₩57,888 | ₩59,491 | +2.16% | 1646.9만 |
|---|
| 2025.10.20 | ₩58,316 | ₩58,743 | ₩58,115 | ₩58,222 | -0.16% | 1151.2만 |
|---|
| 2025.10.17 | ₩57,808 | ₩58,316 | ₩57,581 | ₩58,276 | +0.81% | 1396.6만 |
|---|
| 2025.10.16 | ₩58,409 | ₩58,676 | ₩57,728 | ₩57,955 | -0.78% | 1292.2만 |
|---|
| 2025.10.15 | ₩58,476 | ₩59,090 | ₩57,969 | ₩58,249 | -0.39% | 1194.2만 |
|---|
| 2025.10.14 | ₩58,009 | ₩58,636 | ₩57,795 | ₩58,503 | +0.85% | 1680.6만 |
|---|
| 2025.10.13 | ₩58,343 | ₩59,077 | ₩57,822 | ₩58,156 | -0.32% | 1550.9만 |
|---|
| 2025.10.10 | ₩59,812 | ₩59,812 | ₩58,463 | ₩58,716 | -1.83% | 1402.5만 |
|---|