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 | ₩78,641 | ₩79,857 | ₩78,454 | ₩78,962 | +0.41% | 925.3만 |
| 2026.10.08 | ₩78,935 | ₩80,057 | ₩78,441 | ₩79,576 | +0.81% | 1307.1만 |
| 2026.10.07 | ₩79,403 | ₩80,271 | ₩78,815 | ₩79,737 | +0.42% | 1109.1만 |
| 2026.10.06 | ₩78,721 | ₩79,603 | ₩78,321 | ₩79,590 | +1.10% | 988.5만 |
| 2026.10.05 | ₩79,990 | ₩80,338 | ₩77,907 | ₩78,548 | -1.80% | 1923.8만 |
| 2026.10.02 | ₩81,019 | ₩81,793 | ₩80,458 | ₩81,673 | +0.81% | 993.4만 |
| 2026.10.01 | ₩83,076 | ₩83,623 | ₩81,807 | ₩82,087 | -1.19% | 1076.8만 |
| 2026.09.30 | ₩84,518 | ₩85,653 | ₩83,343 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,343 |
| -1.39% |
| 1586.7만 |
| 2026.09.29 | ₩84,919 | ₩85,333 | ₩82,742 | ₩83,957 | -1.13% | 1583.6만 |
|---|
| 2026.09.28 | ₩83,837 | ₩85,386 | ₩83,209 | ₩85,319 | +1.77% | 1401.9만 |
|---|
| 2026.09.25 | ₩82,475 | ₩84,024 | ₩82,007 | ₩83,957 | +1.80% | 1067.3만 |
|---|
| 2026.09.24 | ₩82,007 | ₩82,261 | ₩80,939 | ₩82,141 | +0.16% | 1490.2만 |
|---|
| 2026.09.23 | ₩83,222 | ₩83,677 | ₩81,580 | ₩81,673 | -1.86% | 1584.3만 |
|---|
| 2026.09.22 | ₩83,783 | ₩84,251 | ₩82,849 | ₩83,142 | -0.77% | 1523.5만 |
|---|
| 2026.09.21 | ₩84,264 | ₩84,678 | ₩83,637 | ₩83,637 | -0.74% | 683.8만 |
|---|
| 2026.09.18 | ₩83,757 | ₩84,238 | ₩83,062 | ₩84,224 | +0.56% | 3685만 |
|---|
| 2026.09.17 | ₩85,587 | ₩85,947 | ₩83,503 | ₩83,930 | -1.94% | 1221.1만 |
|---|
| 2026.09.16 | ₩85,573 | ₩86,001 | ₩84,438 | ₩84,945 | -0.73% | 944.9만 |
|---|
| 2026.09.15 | ₩85,400 | ₩85,653 | ₩84,344 | ₩85,119 | -0.33% | 999.5만 |
|---|
| 2026.09.14 | ₩86,268 | ₩87,203 | ₩85,359 | ₩85,613 | -0.76% | 690.3만 |
|---|
| 2026.09.11 | ₩85,680 | ₩85,747 | ₩84,505 | ₩84,999 | -0.80% | 705.4만 |
|---|
| 2026.09.10 | ₩86,708 | ₩86,708 | ₩85,119 | ₩85,146 | -1.80% | 649.5만 |
|---|
| 2026.09.09 | ₩86,241 | ₩86,882 | ₩85,827 | ₩86,027 | -0.25% | 657.3만 |
|---|
| 2026.09.08 | ₩87,697 | ₩88,004 | ₩86,014 | ₩86,401 | -1.48% | 952.3만 |
|---|
| 2026.09.04 | ₩89,807 | ₩90,448 | ₩88,926 | ₩89,246 | -0.62% | 482.5만 |
|---|
| 2026.09.03 | ₩90,929 | ₩91,143 | ₩88,979 | ₩90,942 | +0.01% | 622.4만 |
|---|
| 2026.09.02 | ₩89,246 | ₩90,462 | ₩89,153 | ₩90,368 | +1.26% | 782.4만 |
|---|
| 2026.09.01 | ₩90,261 | ₩90,876 | ₩89,019 | ₩89,380 | -0.98% | 693.3만 |
|---|
| 2026.08.31 | ₩88,485 | ₩89,754 | ₩88,031 | ₩89,233 | +0.85% | 1268.2만 |
|---|
| 2026.08.28 | ₩89,179 | ₩89,273 | ₩88,405 | ₩88,926 | -0.28% | 554.3만 |
|---|
| 2026.08.27 | ₩88,939 | ₩90,114 | ₩88,418 | ₩89,420 | +0.54% | 466.7만 |
|---|
| 2026.08.26 | ₩90,475 | ₩90,822 | ₩89,914 | ₩90,248 | -0.25% | 751.1만 |
|---|
| 2026.08.25 | ₩88,712 | ₩90,889 | ₩88,712 | ₩90,715 | +2.26% | 791.2만 |
|---|
| 2026.08.24 | ₩90,034 | ₩90,034 | ₩88,752 | ₩89,861 | -0.19% | 681.2만 |
|---|
| 2026.08.21 | ₩87,870 | ₩90,221 | ₩86,989 | ₩89,500 | +1.85% | 684.1만 |
|---|
| 2026.08.20 | ₩89,794 | ₩90,208 | ₩87,416 | ₩87,443 | -2.62% | 949만 |
|---|
| 2026.08.19 | ₩89,219 | ₩91,677 | ₩88,966 | ₩90,301 | +1.21% | 1388.9만 |
|---|
| 2026.08.18 | ₩87,216 | ₩88,658 | ₩86,815 | ₩88,218 | +1.15% | 941.4만 |
|---|
| 2026.08.17 | ₩84,945 | ₩86,468 | ₩84,625 | ₩86,321 | +1.62% | 728.9만 |
|---|
| 2026.08.14 | ₩85,653 | ₩85,920 | ₩84,612 | ₩85,253 | -0.47% | 753만 |
|---|
| 2026.08.13 | ₩85,546 | ₩86,842 | ₩85,359 | ₩86,348 | +0.94% | 1052.6만 |
|---|
| 2026.08.12 | ₩84,799 | ₩85,480 | ₩84,144 | ₩85,079 | +0.33% | 751만 |
|---|
| 2026.08.11 | ₩86,228 | ₩86,842 | ₩84,865 | ₩84,959 | -1.47% | 936.7만 |
|---|
| 2026.08.10 | ₩85,920 | ₩87,149 | ₩85,640 | ₩86,602 | +0.79% | 975.3만 |
|---|
| 2026.08.07 | ₩85,800 | ₩86,455 | ₩85,199 | ₩86,441 | +0.75% | 721.3만 |
|---|
| 2026.08.06 | ₩86,682 | ₩86,735 | ₩84,411 | ₩85,680 | -1.16% | 955.4만 |
|---|
| 2026.08.05 | ₩86,562 | ₩87,363 | ₩84,491 | ₩84,986 | -1.82% | 1411.7만 |
|---|
| 2026.08.04 | ₩86,668 | ₩88,565 | ₩85,306 | ₩88,004 | +1.54% | 2329.3만 |
|---|
| 2026.08.03 | ₩88,311 | ₩90,956 | ₩85,667 | ₩87,443 | -0.98% | 3297.1만 |
|---|
| 2026.07.31 | ₩86,815 | ₩87,697 | ₩84,852 | ₩87,229 | +0.48% | 1458만 |
|---|
| 2026.07.30 | ₩83,730 | ₩87,563 | ₩83,116 | ₩86,628 | +3.46% | 1803.1만 |
|---|
| 2026.07.29 | ₩85,306 | ₩85,359 | ₩84,278 | ₩84,278 | -1.21% | 1060.7만 |
|---|
| 2026.07.28 | ₩85,012 | ₩86,775 | ₩84,411 | ₩84,945 | -0.08% | 1514.2만 |
|---|
| 2026.07.27 | ₩83,343 | ₩84,732 | ₩83,102 | ₩83,556 | +0.26% | 1031.7만 |
|---|
| 2026.07.24 | ₩82,728 | ₩83,904 | ₩82,274 | ₩82,929 | +0.24% | 1207.2만 |
|---|
| 2026.07.23 | ₩81,126 | ₩82,875 | ₩80,738 | ₩82,154 | +1.27% | 762.2만 |
|---|
| 2026.07.22 | ₩82,007 | ₩82,408 | ₩80,885 | ₩81,152 | -1.04% | 679.7만 |
|---|
| 2026.07.21 | ₩80,244 | ₩81,500 | ₩79,870 | ₩81,379 | +1.41% | 774.4만 |
|---|
| 2026.07.20 | ₩81,152 | ₩81,940 | ₩80,177 | ₩80,351 | -0.99% | 1018.4만 |
|---|
| 2026.07.17 | ₩81,299 | ₩83,196 | ₩80,765 | ₩81,126 | -0.21% | 1226.2만 |
|---|
| 2026.07.16 | ₩78,521 | ₩80,885 | ₩78,227 | ₩80,818 | +2.93% | 1016.7만 |
|---|
| 2026.07.15 | ₩76,197 | ₩79,055 | ₩76,184 | ₩78,428 | +2.93% | 1248.5만 |
|---|
| 2026.07.14 | ₩78,802 | ₩78,989 | ₩75,837 | ₩76,064 | -3.47% | 1405.6만 |
|---|
| 2026.07.13 | ₩77,332 | ₩79,389 | ₩76,852 | ₩79,256 | +2.49% | 1208.9만 |
|---|
| 2026.07.10 | ₩77,185 | ₩77,386 | ₩76,050 | ₩76,905 | -0.36% | 1120.4만 |
|---|
| 2026.07.09 | ₩76,718 | ₩77,466 | ₩76,317 | ₩77,386 | +0.87% | 762.9만 |
|---|
| 2026.07.08 | ₩77,319 | ₩77,720 | ₩76,584 | ₩76,852 | -0.60% | 800.5만 |
|---|
| 2026.07.07 | ₩77,185 | ₩78,120 | ₩76,731 | ₩77,426 | +0.31% | 1004.8만 |
|---|
| 2026.07.06 | ₩77,119 | ₩77,613 | ₩75,449 | ₩75,730 | -1.80% | 931.3만 |
|---|
| 2026.07.02 | ₩75,663 | ₩77,653 | ₩75,342 | ₩77,640 | +2.61% | 1000.2만 |
|---|
| 2026.07.01 | ₩76,958 | ₩77,065 | ₩75,195 | ₩75,382 | -2.05% | 1120.2만 |
|---|
| 2026.06.30 | ₩78,388 | ₩78,641 | ₩76,491 | ₩76,958 | -1.82% | 1134.6만 |
|---|
| 2026.06.29 | ₩76,945 | ₩78,241 | ₩76,357 | ₩78,214 | +1.65% | 1177.1만 |
|---|
| 2026.06.26 | ₩73,993 | ₩77,119 | ₩73,993 | ₩76,825 | +3.83% | 2400.1만 |
|---|
| 2026.06.25 | ₩73,953 | ₩75,048 | ₩73,486 | ₩73,980 | +0.04% | 1597.4만 |
|---|
| 2026.06.24 | ₩74,795 | ₩75,583 | ₩73,165 | ₩73,459 | -1.79% | 1890.6만 |
|---|
| 2026.06.23 | ₩73,980 | ₩74,715 | ₩73,406 | ₩74,167 | +0.25% | 1325.1만 |
|---|
| 2026.06.22 | ₩72,391 | ₩73,098 | ₩72,123 | ₩73,058 | +0.92% | 1596.1만 |
|---|
| 2026.06.18 | ₩73,726 | ₩73,900 | ₩71,376 | ₩72,123 | -2.17% | 3170만 |
|---|
| 2026.06.17 | ₩74,528 | ₩75,075 | ₩73,472 | ₩73,833 | -0.93% | 896.9만 |
|---|
| 2026.06.16 | ₩75,342 | ₩75,623 | ₩74,060 | ₩74,688 | -0.87% | 1194.6만 |
|---|
| 2026.06.15 | ₩76,064 | ₩76,451 | ₩74,808 | ₩75,115 | -1.25% | 1356.1만 |
|---|
| 2026.06.12 | ₩76,731 | ₩76,932 | ₩75,823 | ₩76,304 | -0.56% | 784.1만 |
|---|
| 2026.06.11 | ₩74,715 | ₩76,678 | ₩74,447 | ₩75,997 | +1.72% | 890.1만 |
|---|
| 2026.06.10 | ₩75,650 | ₩75,730 | ₩74,260 | ₩74,260 | -1.84% | 814.7만 |
|---|
| 2026.06.09 | ₩74,835 | ₩75,503 | ₩73,806 | ₩75,436 | +0.80% | 1195.3만 |
|---|
| 2026.06.08 | ₩76,344 | ₩76,691 | ₩74,167 | ₩74,220 | -2.78% | 1234.5만 |
|---|
| 2026.06.05 | ₩76,170 | ₩77,226 | ₩75,850 | ₩76,491 | +0.42% | 957.6만 |
|---|
| 2026.06.04 | ₩74,461 | ₩75,837 | ₩74,194 | ₩75,596 | +1.52% | 1265.9만 |
|---|
| 2026.06.03 | ₩72,871 | ₩73,579 | ₩72,538 | ₩73,085 | +0.29% | 1154.1만 |
|---|
| 2026.06.02 | ₩73,165 | ₩74,247 | ₩72,391 | ₩72,738 | -0.58% | 1374만 |
|---|
| 2026.06.01 | ₩76,665 | ₩76,731 | ₩73,072 | ₩73,392 | -4.27% | 2058만 |
|---|
| 2026.05.29 | ₩76,130 | ₩76,571 | ₩75,516 | ₩76,371 | +0.32% | 2756.6만 |
|---|
| 2026.05.28 | ₩76,932 | ₩77,052 | ₩75,142 | ₩76,010 | -1.20% | 1207.5만 |
|---|
| 2026.05.27 | ₩77,506 | ₩78,534 | ₩76,304 | ₩76,825 | -0.88% | 934.8만 |
|---|
| 2026.05.26 | ₩79,630 | ₩79,843 | ₩77,506 | ₩77,506 | -2.67% | 816만 |
|---|
| 2026.05.22 | ₩80,097 | ₩80,471 | ₩79,135 | ₩79,416 | -0.85% | 648.9만 |
|---|
| 2026.05.21 | ₩77,773 | ₩79,616 | ₩77,239 | ₩79,536 | +2.27% | 845.1만 |
|---|
| 2026.05.20 | ₩78,361 | ₩79,082 | ₩77,613 | ₩78,187 | -0.22% | 854.7만 |
|---|
| 2026.05.19 | ₩76,558 | ₩78,321 | ₩76,237 | ₩77,880 | +1.73% | 799.9만 |
|---|
| 2026.05.18 | ₩76,731 | ₩78,134 | ₩76,237 | ₩76,544 | -0.24% | 1165.9만 |
|---|
| 2026.05.15 | ₩75,650 | ₩76,277 | ₩74,982 | ₩76,130 | +0.64% | 1082.4만 |
|---|
| 2026.05.14 | ₩75,716 | ₩76,197 | ₩74,928 | ₩75,823 | +0.14% | 768.7만 |
|---|
| 2026.05.13 | ₩74,661 | ₩75,903 | ₩74,594 | ₩75,316 | +0.88% | 799.8만 |
|---|
| 2026.05.12 | ₩74,808 | ₩76,157 | ₩74,060 | ₩75,396 | +0.79% | 927.4만 |
|---|
| 2026.05.11 | ₩75,035 | ₩75,449 | ₩74,007 | ₩74,354 | -0.91% | 839.1만 |
|---|
| 2026.05.08 | ₩75,235 | ₩75,516 | ₩74,501 | ₩75,008 | -0.30% | 1003.3만 |
|---|
| 2026.05.07 | ₩75,382 | ₩75,997 | ₩74,220 | ₩75,129 | -0.34% | 1042만 |
|---|
| 2026.05.06 | ₩76,438 | ₩76,665 | ₩75,276 | ₩75,583 | -1.12% | 1043.9만 |
|---|
| 2026.05.05 | ₩76,130 | ₩76,771 | ₩75,770 | ₩76,064 | -0.09% | 1131.7만 |
|---|
| 2026.05.04 | ₩76,998 | ₩77,466 | ₩76,037 | ₩76,638 | -0.47% | 944.7만 |
|---|
| 2026.05.01 | ₩80,164 | ₩80,257 | ₩77,506 | ₩77,760 | -3.00% | 1836.9만 |
|---|
| 2026.04.30 | ₩77,052 | ₩81,179 | ₩76,651 | ₩80,925 | +5.03% | 2488만 |
|---|
| 2026.04.29 | ₩76,998 | ₩77,973 | ₩76,504 | ₩76,918 | -0.10% | 946.3만 |
|---|
| 2026.04.28 | ₩78,241 | ₩78,441 | ₩77,346 | ₩77,813 | -0.55% | 627.1만 |
|---|
| 2026.04.27 | ₩77,746 | ₩78,975 | ₩77,079 | ₩77,172 | -0.74% | 1070만 |
|---|
| 2026.04.24 | ₩78,615 | ₩79,082 | ₩77,933 | ₩78,414 | -0.25% | 682.3만 |
|---|
| 2026.04.23 | ₩78,588 | ₩79,135 | ₩78,321 | ₩78,828 | +0.31% | 651.3만 |
|---|
| 2026.04.22 | ₩79,336 | ₩79,737 | ₩78,374 | ₩78,534 | -1.01% | 750만 |
|---|
| 2026.04.21 | ₩79,002 | ₩79,777 | ₩77,185 | ₩79,322 | +0.41% | 900.2만 |
|---|
| 2026.04.20 | ₩80,137 | ₩80,297 | ₩78,681 | ₩78,975 | -1.45% | 767.8만 |
|---|
| 2026.04.17 | ₩79,069 | ₩80,778 | ₩78,187 | ₩80,364 | +1.64% | 1153.6만 |
|---|
| 2026.04.16 | ₩77,025 | ₩78,775 | ₩77,012 | ₩78,748 | +2.24% | 822.1만 |
|---|
| 2026.04.15 | ₩77,466 | ₩77,680 | ₩76,424 | ₩77,319 | -0.19% | 870.2만 |
|---|
| 2026.04.14 | ₩77,332 | ₩78,294 | ₩76,878 | ₩77,573 | +0.31% | 761.3만 |
|---|
| 2026.04.13 | ₩77,613 | ₩78,668 | ₩76,865 | ₩77,546 | -0.09% | 1052.9만 |
|---|
| 2026.04.10 | ₩79,857 | ₩79,870 | ₩78,080 | ₩78,294 | -1.96% | 806만 |
|---|
| 2026.04.09 | ₩78,401 | ₩79,723 | ₩78,187 | ₩79,429 | +1.31% | 657.2만 |
|---|
| 2026.04.08 | ₩77,479 | ₩79,109 | ₩77,025 | ₩79,069 | +2.05% | 1158.8만 |
|---|
| 2026.04.07 | ₩78,962 | ₩79,109 | ₩76,998 | ₩77,025 | -2.45% | 900.3만 |
|---|
| 2026.04.06 | ₩78,962 | ₩79,643 | ₩78,494 | ₩79,242 | +0.36% | 795.4만 |
|---|
| 2026.04.02 | ₩80,444 | ₩80,912 | ₩78,935 | ₩79,603 | -1.05% | 1475.3만 |
|---|
| 2026.04.01 | ₩81,753 | ₩83,116 | ₩81,299 | ₩82,448 | +0.85% | 988.2만 |
|---|
| 2026.03.31 | ₩80,404 | ₩81,646 | ₩80,030 | ₩81,005 | +0.75% | 1279.7만 |
|---|
| 2026.03.30 | ₩79,670 | ₩80,217 | ₩78,908 | ₩79,777 | +0.13% | 1770.5만 |
|---|
| 2026.03.27 | ₩79,616 | ₩79,723 | ₩77,960 | ₩78,187 | -1.80% | 790.9만 |
|---|
| 2026.03.26 | ₩78,494 | ₩79,483 | ₩78,321 | ₩79,376 | +1.12% | 647.5만 |
|---|
| 2026.03.25 | ₩77,185 | ₩79,322 | ₩77,185 | ₩78,721 | +1.99% | 905.2만 |
|---|
| 2026.03.24 | ₩75,863 | ₩77,052 | ₩75,396 | ₩76,651 | +1.04% | 1199.8만 |
|---|
| 2026.03.23 | ₩77,760 | ₩77,800 | ₩76,130 | ₩76,130 | -2.10% | 1013만 |
|---|
| 2026.03.20 | ₩77,813 | ₩78,201 | ₩76,010 | ₩76,771 | -1.34% | 6584.8만 |
|---|
| 2026.03.19 | ₩79,082 | ₩79,656 | ₩77,586 | ₩77,613 | -1.86% | 1285.1만 |
|---|
| 2026.03.18 | ₩79,269 | ₩79,696 | ₩78,548 | ₩79,296 | +0.03% | 1253.9만 |
|---|
| 2026.03.17 | ₩80,311 | ₩81,219 | ₩79,590 | ₩79,750 | -0.70% | 1425.8만 |
|---|
| 2026.03.16 | ₩79,456 | ₩79,870 | ₩78,628 | ₩79,750 | +0.37% | 843.7만 |
|---|
| 2026.03.13 | ₩79,696 | ₩80,231 | ₩78,468 | ₩78,908 | -0.99% | 939.6만 |
|---|
| 2026.03.12 | ₩79,029 | ₩79,309 | ₩77,893 | ₩78,735 | -0.37% | 1023.5만 |
|---|
| 2026.03.11 | ₩80,137 | ₩80,177 | ₩79,162 | ₩80,110 | -0.03% | 904.1만 |
|---|
| 2026.03.10 | ₩80,939 | ₩81,419 | ₩80,110 | ₩80,311 | -0.78% | 969.4만 |
|---|
| 2026.03.09 | ₩80,030 | ₩80,992 | ₩79,135 | ₩80,979 | +1.18% | 1096.5만 |
|---|
| 2026.03.06 | ₩80,712 | ₩80,712 | ₩79,403 | ₩80,525 | -0.23% | 1140.2만 |
|---|
| 2026.03.05 | ₩82,541 | ₩82,808 | ₩80,484 | ₩81,126 | -1.72% | 1475.8만 |
|---|
| 2026.03.04 | ₩82,408 | ₩83,596 | ₩82,101 | ₩83,249 | +1.02% | 1234.5만 |
|---|
| 2026.03.03 | ₩82,234 | ₩82,742 | ₩80,712 | ₩81,767 | -0.57% | 1242.5만 |
|---|
| 2026.03.02 | ₩83,303 | ₩83,997 | ₩82,782 | ₩83,263 | -0.05% | 1762.8만 |
|---|
| 2026.02.27 | ₩81,713 | ₩83,717 | ₩81,713 | ₩83,303 | +1.95% | 2074.3만 |
|---|
| 2026.02.26 | ₩82,181 | ₩82,274 | ₩81,005 | ₩81,606 | -0.70% | 1067.2만 |
|---|
| 2026.02.25 | ₩82,141 | ₩82,969 | ₩81,353 | ₩81,874 | -0.33% | 1623.4만 |
|---|
| 2026.02.24 | ₩81,620 | ₩82,688 | ₩81,486 | ₩82,274 | +0.80% | 1323.8만 |
|---|
| 2026.02.23 | ₩81,433 | ₩82,060 | ₩80,992 | ₩81,807 | +0.46% | 1102.9만 |
|---|
| 2026.02.20 | ₩80,965 | ₩81,379 | ₩79,670 | ₩81,019 | +0.07% | 959.9만 |
|---|
| 2026.02.19 | ₩79,937 | ₩80,618 | ₩79,109 | ₩80,538 | +0.75% | 1332.5만 |
|---|
| 2026.02.18 | ₩80,444 | ₩80,685 | ₩79,322 | ₩79,777 | -0.83% | 943.7만 |
|---|
| 2026.02.17 | ₩81,272 | ₩81,874 | ₩79,443 | ₩80,605 | -0.82% | 1287.4만 |
|---|
| 2026.02.13 | ₩80,284 | ₩81,406 | ₩80,164 | ₩81,126 | +1.05% | 1082만 |
|---|
| 2026.02.12 | ₩80,137 | ₩81,379 | ₩79,135 | ₩79,950 | -0.23% | 1402.2만 |
|---|
| 2026.02.11 | ₩80,939 | ₩81,580 | ₩79,683 | ₩80,044 | -1.11% | 1186.7만 |
|---|
| 2026.02.10 | ₩81,393 | ₩82,074 | ₩80,070 | ₩81,286 | -0.13% | 1208.3만 |
|---|
| 2026.02.09 | ₩81,967 | ₩82,314 | ₩80,618 | ₩81,166 | -0.98% | 1401.4만 |
|---|
| 2026.02.06 | ₩80,137 | ₩82,875 | ₩79,830 | ₩82,795 | +3.32% | 1711.8만 |
|---|
| 2026.02.05 | ₩78,681 | ₩80,885 | ₩77,466 | ₩79,496 | +1.04% | 2393만 |
|---|
| 2026.02.04 | ₩75,556 | ₩77,426 | ₩75,369 | ₩76,958 | +1.86% | 2179.4만 |
|---|
| 2026.02.03 | ₩74,194 | ₩75,503 | ₩74,114 | ₩74,781 | +0.79% | 1108.1만 |
|---|
| 2026.02.02 | ₩73,539 | ₩74,661 | ₩73,406 | ₩74,648 | +1.51% | 942.5만 |
|---|
| 2026.01.30 | ₩72,831 | ₩73,553 | ₩72,564 | ₩73,526 | +0.95% | 1619.9만 |
|---|
| 2026.01.29 | ₩72,978 | ₩73,686 | ₩72,404 | ₩72,497 | -0.66% | 1653만 |
|---|
| 2026.01.28 | ₩73,472 | ₩74,087 | ₩72,471 | ₩72,952 | -0.71% | 790.2만 |
|---|
| 2026.01.27 | ₩72,871 | ₩74,955 | ₩72,871 | ₩74,207 | +1.83% | 1134.7만 |
|---|
| 2026.01.26 | ₩72,858 | ₩73,740 | ₩72,765 | ₩72,925 | +0.09% | 856.6만 |
|---|
| 2026.01.23 | ₩73,432 | ₩73,700 | ₩72,431 | ₩72,992 | -0.60% | 970.2만 |
|---|
| 2026.01.22 | ₩72,938 | ₩74,167 | ₩72,604 | ₩73,379 | +0.60% | 1227.8만 |
|---|
| 2026.01.21 | ₩72,257 | ₩72,952 | ₩71,522 | ₩72,791 | +0.74% | 1583.5만 |
|---|
| 2026.01.20 | ₩72,818 | ₩73,339 | ₩71,963 | ₩72,417 | -0.55% | 1535만 |
|---|
| 2026.01.16 | ₩75,409 | ₩75,543 | ₩73,593 | ₩73,806 | -2.13% | 1370.3만 |
|---|
| 2026.01.15 | ₩75,770 | ₩76,130 | ₩73,913 | ₩75,623 | -0.19% | 1184.6만 |
|---|
| 2026.01.14 | ₩74,942 | ₩76,184 | ₩74,434 | ₩76,157 | +1.62% | 1335.3만 |
|---|
| 2026.01.13 | ₩74,715 | ₩75,543 | ₩74,194 | ₩74,688 | -0.04% | 1092.4만 |
|---|
| 2026.01.12 | ₩74,942 | ₩75,583 | ₩74,140 | ₩74,488 | -0.61% | 1325만 |
|---|
| 2026.01.09 | ₩74,421 | ₩75,235 | ₩74,287 | ₩74,608 | +0.25% | 947.9만 |
|---|
| 2026.01.08 | ₩75,569 | ₩76,090 | ₩74,541 | ₩74,661 | -1.20% | 1207.4만 |
|---|
| 2026.01.07 | ₩73,780 | ₩75,783 | ₩73,766 | ₩75,756 | +2.68% | 1804.2만 |
|---|
| 2026.01.06 | ₩71,055 | ₩73,219 | ₩70,988 | ₩72,684 | +2.29% | 1676.9만 |
|---|
| 2026.01.05 | ₩70,788 | ₩71,269 | ₩69,532 | ₩70,868 | +0.11% | 1409.1만 |
|---|
| 2026.01.02 | ₩71,068 | ₩71,950 | ₩70,708 | ₩71,402 | +0.47% | 886.6만 |
|---|
| 2025.12.31 | ₩72,404 | ₩72,591 | ₩72,003 | ₩72,043 | -0.50% | 786.7만 |
|---|
| 2025.12.30 | ₩72,391 | ₩72,591 | ₩72,017 | ₩72,404 | +0.02% | 791.4만 |
|---|
| 2025.12.29 | ₩72,978 | ₩73,098 | ₩72,123 | ₩72,270 | -0.97% | 916.3만 |
|---|
| 2025.12.26 | ₩73,139 | ₩73,513 | ₩72,631 | ₩72,978 | -0.22% | 957.3만 |
|---|
| 2025.12.24 | ₩72,671 | ₩73,125 | ₩72,391 | ₩73,072 | +0.55% | 1003.8만 |
|---|
| 2025.12.23 | ₩73,005 | ₩73,165 | ₩72,137 | ₩72,497 | -0.70% | 1657.9만 |
|---|
| 2025.12.22 | ₩72,310 | ₩73,219 | ₩72,177 | ₩73,005 | +0.96% | 2514.6만 |
|---|
| 2025.12.19 | ₩71,335 | ₩73,272 | ₩71,175 | ₩72,377 | +1.46% | 4040.4만 |
|---|
| 2025.12.18 | ₩71,215 | ₩71,856 | ₩70,908 | ₩71,229 | +0.02% | 1729.7만 |
|---|
| 2025.12.17 | ₩72,217 | ₩72,778 | ₩71,456 | ₩71,522 | -0.96% | 1499.1만 |
|---|
| 2025.12.16 | ₩72,457 | ₩73,085 | ₩71,322 | ₩72,431 | -0.04% | 1803.8만 |
|---|
| 2025.12.15 | ₩71,456 | ₩73,192 | ₩70,801 | ₩72,511 | +1.48% | 2193.7만 |
|---|
| 2025.12.12 | ₩69,813 | ₩70,775 | ₩69,466 | ₩70,000 | +0.27% | 1904.7만 |
|---|
| 2025.12.11 | ₩68,264 | ₩68,758 | ₩67,369 | ₩68,384 | +0.18% | 968.4만 |
|---|
| 2025.12.10 | ₩67,836 | ₩68,931 | ₩67,222 | ₩68,397 | +0.83% | 1213.2만 |
|---|
| 2025.12.09 | ₩69,172 | ₩69,466 | ₩67,342 | ₩67,649 | -2.20% | 1271.5만 |
|---|
| 2025.12.08 | ₩69,719 | ₩70,000 | ₩68,998 | ₩69,011 | -1.02% | 1527.9만 |
|---|
| 2025.12.05 | ₩69,439 | ₩70,133 | ₩69,038 | ₩69,653 | +0.31% | 1566.8만 |
|---|
| 2025.12.04 | ₩67,849 | ₩69,559 | ₩67,088 | ₩69,385 | +2.26% | 2047.3만 |
|---|
| 2025.12.03 | ₩66,701 | ₩68,571 | ₩66,020 | ₩68,063 | +2.04% | 2712만 |
|---|
| 2025.12.02 | ₩65,379 | ₩65,686 | ₩64,404 | ₩64,444 | -1.43% | 1447.6만 |
|---|
| 2025.12.01 | ₩65,753 | ₩66,594 | ₩65,125 | ₩65,686 | -0.10% | 1177.3만 |
|---|
| 2025.11.28 | ₩65,753 | ₩65,940 | ₩65,459 | ₩65,713 | -0.06% | 618.7만 |
|---|
| 2025.11.26 | ₩65,472 | ₩66,113 | ₩65,178 | ₩65,779 | +0.47% | 1137.4만 |
|---|
| 2025.11.25 | ₩64,390 | ₩65,980 | ₩64,243 | ₩65,512 | +1.74% | 1500만 |
|---|
| 2025.11.24 | ₩64,364 | ₩64,951 | ₩63,549 | ₩63,789 | -0.89% | 2738.4만 |
|---|
| 2025.11.21 | ₩61,666 | ₩62,761 | ₩60,797 | ₩61,772 | +0.17% | 1418.4만 |
|---|
| 2025.11.20 | ₩61,305 | ₩61,706 | ₩60,464 | ₩61,358 | +0.09% | 1213.8만 |
|---|
| 2025.11.19 | ₩62,774 | ₩62,774 | ₩61,091 | ₩61,158 | -2.57% | 1482.5만 |
|---|
| 2025.11.18 | ₩62,520 | ₩63,629 | ₩62,454 | ₩62,854 | +0.53% | 1458.9만 |
|---|
| 2025.11.17 | ₩62,133 | ₩63,749 | ₩62,133 | ₩62,520 | +0.62% | 1285.2만 |
|---|
| 2025.11.14 | ₩64,470 | ₩64,604 | ₩61,599 | ₩62,307 | -3.36% | 1977.9만 |
|---|
| 2025.11.13 | ₩65,472 | ₩66,768 | ₩64,751 | ₩64,951 | -0.80% | 1450.3만 |
|---|
| 2025.11.12 | ₩65,445 | ₩66,420 | ₩65,071 | ₩65,552 | +0.16% | 1271.7만 |
|---|
| 2025.11.11 | ₩63,415 | ₩65,098 | ₩63,375 | ₩65,071 | +2.61% | 1444.6만 |
|---|
| 2025.11.10 | ₩62,333 | ₩63,308 | ₩62,333 | ₩63,121 | +1.26% | 1073.9만 |
|---|
| 2025.11.07 | ₩62,400 | ₩62,761 | ₩61,866 | ₩62,360 | -0.06% | 900.8만 |
|---|
| 2025.11.06 | ₩61,986 | ₩62,774 | ₩61,385 | ₩62,280 | +0.47% | 1159.1만 |
|---|
| 2025.11.05 | ₩60,837 | ₩62,280 | ₩60,677 | ₩62,066 | +2.02% | 1173.1만 |
|---|
| 2025.11.04 | ₩60,757 | ₩62,240 | ₩60,610 | ₩60,891 | +0.22% | 1631.7만 |
|---|
| 2025.11.03 | ₩61,706 | ₩62,320 | ₩60,784 | ₩61,465 | -0.39% | 2037.5만 |
|---|
| 2025.10.31 | ₩60,731 | ₩62,106 | ₩60,370 | ₩61,532 | +1.32% | 2148.3만 |
|---|
| 2025.10.30 | ₩57,792 | ₩61,198 | ₩57,699 | ₩60,931 | +5.43% | 4193.2만 |
|---|
| 2025.10.29 | ₩57,191 | ₩57,632 | ₩56,791 | ₩56,897 | -0.51% | 1614.7만 |
|---|
| 2025.10.28 | ₩57,953 | ₩57,953 | ₩57,098 | ₩57,191 | -1.31% | 1796.1만 |
|---|
| 2025.10.27 | ₩58,527 | ₩58,527 | ₩57,712 | ₩57,953 | -0.98% | 2138.1만 |
|---|
| 2025.10.24 | ₩58,674 | ₩58,687 | ₩58,206 | ₩58,540 | -0.23% | 1010.6만 |
|---|
| 2025.10.23 | ₩59,235 | ₩59,235 | ₩58,126 | ₩58,540 | -1.17% | 1537.9만 |
|---|
| 2025.10.22 | ₩59,555 | ₩60,410 | ₩59,208 | ₩59,288 | -0.45% | 1431.7만 |
|---|
| 2025.10.21 | ₩58,233 | ₩59,542 | ₩57,886 | ₩59,489 | +2.16% | 1646.9만 |
|---|
| 2025.10.20 | ₩58,313 | ₩58,741 | ₩58,113 | ₩58,220 | -0.16% | 1151.2만 |
|---|
| 2025.10.17 | ₩57,806 | ₩58,313 | ₩57,579 | ₩58,273 | +0.81% | 1396.6만 |
|---|
| 2025.10.16 | ₩58,407 | ₩58,674 | ₩57,725 | ₩57,953 | -0.78% | 1292.2만 |
|---|
| 2025.10.15 | ₩58,473 | ₩59,088 | ₩57,966 | ₩58,246 | -0.39% | 1194.2만 |
|---|
| 2025.10.14 | ₩58,006 | ₩58,634 | ₩57,792 | ₩58,500 | +0.85% | 1680.6만 |
|---|
| 2025.10.13 | ₩58,340 | ₩59,074 | ₩57,819 | ₩58,153 | -0.32% | 1550.9만 |
|---|
| 2025.10.10 | ₩59,809 | ₩59,809 | ₩58,460 | ₩58,714 | -1.83% | 1402.5만 |
|---|