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 | ₩78,632 | ₩79,848 | ₩78,446 | ₩78,953 | +0.41% | 925.3만 |
| 2026.10.08 | ₩78,926 | ₩80,048 | ₩78,432 | ₩79,567 | +0.81% | 1307.1만 |
| 2026.10.07 | ₩79,394 | ₩80,262 | ₩78,806 | ₩79,728 | +0.42% | 1109.1만 |
| 2026.10.06 | ₩78,713 | ₩79,594 | ₩78,312 | ₩79,581 | +1.10% | 988.5만 |
| 2026.10.05 | ₩79,981 | ₩80,329 | ₩77,898 | ₩78,539 | -1.80% | 1923.8만 |
| 2026.10.02 | ₩81,010 | ₩81,784 | ₩80,449 | ₩81,664 | +0.81% | 993.4만 |
| 2026.10.01 | ₩83,066 | ₩83,614 | ₩81,798 | ₩82,078 | -1.19% | 1076.8만 |
| 2026.09.30 | ₩84,509 | ₩85,644 | ₩83,333 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,333 |
| -1.39% |
| 1586.7만 |
| 2026.09.29 | ₩84,909 | ₩85,323 | ₩82,732 | ₩83,948 | -1.13% | 1583.6만 |
|---|
| 2026.09.28 | ₩83,827 | ₩85,377 | ₩83,200 | ₩85,310 | +1.77% | 1401.9만 |
|---|
| 2026.09.25 | ₩82,465 | ₩84,014 | ₩81,998 | ₩83,948 | +1.80% | 1067.3만 |
|---|
| 2026.09.24 | ₩81,998 | ₩82,252 | ₩80,929 | ₩82,131 | +0.16% | 1490.2만 |
|---|
| 2026.09.23 | ₩83,213 | ₩83,667 | ₩81,571 | ₩81,664 | -1.86% | 1584.3만 |
|---|
| 2026.09.22 | ₩83,774 | ₩84,241 | ₩82,839 | ₩83,133 | -0.77% | 1523.5만 |
|---|
| 2026.09.21 | ₩84,255 | ₩84,669 | ₩83,627 | ₩83,627 | -0.74% | 683.8만 |
|---|
| 2026.09.18 | ₩83,747 | ₩84,228 | ₩83,053 | ₩84,215 | +0.56% | 3685만 |
|---|
| 2026.09.17 | ₩85,577 | ₩85,937 | ₩83,494 | ₩83,921 | -1.94% | 1221.1만 |
|---|
| 2026.09.16 | ₩85,564 | ₩85,991 | ₩84,428 | ₩84,936 | -0.73% | 944.9만 |
|---|
| 2026.09.15 | ₩85,390 | ₩85,644 | ₩84,335 | ₩85,110 | -0.33% | 999.5만 |
|---|
| 2026.09.14 | ₩86,258 | ₩87,193 | ₩85,350 | ₩85,604 | -0.76% | 690.3만 |
|---|
| 2026.09.11 | ₩85,670 | ₩85,737 | ₩84,495 | ₩84,989 | -0.80% | 705.4만 |
|---|
| 2026.09.10 | ₩86,699 | ₩86,699 | ₩85,110 | ₩85,136 | -1.80% | 649.5만 |
|---|
| 2026.09.09 | ₩86,231 | ₩86,872 | ₩85,817 | ₩86,018 | -0.25% | 657.3만 |
|---|
| 2026.09.08 | ₩87,687 | ₩87,994 | ₩86,004 | ₩86,392 | -1.48% | 952.3만 |
|---|
| 2026.09.04 | ₩89,797 | ₩90,438 | ₩88,916 | ₩89,236 | -0.62% | 482.5만 |
|---|
| 2026.09.03 | ₩90,919 | ₩91,132 | ₩88,969 | ₩90,932 | +0.01% | 622.4만 |
|---|
| 2026.09.02 | ₩89,236 | ₩90,451 | ₩89,143 | ₩90,358 | +1.26% | 782.4만 |
|---|
| 2026.09.01 | ₩90,251 | ₩90,865 | ₩89,009 | ₩89,370 | -0.98% | 693.3만 |
|---|
| 2026.08.31 | ₩88,475 | ₩89,744 | ₩88,021 | ₩89,223 | +0.85% | 1268.2만 |
|---|
| 2026.08.28 | ₩89,169 | ₩89,263 | ₩88,395 | ₩88,916 | -0.28% | 554.3만 |
|---|
| 2026.08.27 | ₩88,929 | ₩90,104 | ₩88,408 | ₩89,410 | +0.54% | 466.7만 |
|---|
| 2026.08.26 | ₩90,465 | ₩90,812 | ₩89,904 | ₩90,238 | -0.25% | 751.1만 |
|---|
| 2026.08.25 | ₩88,702 | ₩90,879 | ₩88,702 | ₩90,705 | +2.26% | 791.2만 |
|---|
| 2026.08.24 | ₩90,024 | ₩90,024 | ₩88,742 | ₩89,850 | -0.19% | 681.2만 |
|---|
| 2026.08.21 | ₩87,861 | ₩90,211 | ₩86,979 | ₩89,490 | +1.85% | 684.1만 |
|---|
| 2026.08.20 | ₩89,784 | ₩90,198 | ₩87,407 | ₩87,433 | -2.62% | 949만 |
|---|
| 2026.08.19 | ₩89,209 | ₩91,667 | ₩88,956 | ₩90,291 | +1.21% | 1388.9만 |
|---|
| 2026.08.18 | ₩87,206 | ₩88,648 | ₩86,806 | ₩88,208 | +1.15% | 941.4만 |
|---|
| 2026.08.17 | ₩84,936 | ₩86,458 | ₩84,615 | ₩86,311 | +1.62% | 728.9만 |
|---|
| 2026.08.14 | ₩85,644 | ₩85,911 | ₩84,602 | ₩85,243 | -0.47% | 753만 |
|---|
| 2026.08.13 | ₩85,537 | ₩86,832 | ₩85,350 | ₩86,338 | +0.94% | 1052.6만 |
|---|
| 2026.08.12 | ₩84,789 | ₩85,470 | ₩84,135 | ₩85,069 | +0.33% | 751만 |
|---|
| 2026.08.11 | ₩86,218 | ₩86,832 | ₩84,856 | ₩84,949 | -1.47% | 936.7만 |
|---|
| 2026.08.10 | ₩85,911 | ₩87,139 | ₩85,630 | ₩86,592 | +0.79% | 975.3만 |
|---|
| 2026.08.07 | ₩85,791 | ₩86,445 | ₩85,190 | ₩86,432 | +0.75% | 721.3만 |
|---|
| 2026.08.06 | ₩86,672 | ₩86,725 | ₩84,402 | ₩85,670 | -1.16% | 955.4만 |
|---|
| 2026.08.05 | ₩86,552 | ₩87,353 | ₩84,482 | ₩84,976 | -1.82% | 1411.7만 |
|---|
| 2026.08.04 | ₩86,659 | ₩88,555 | ₩85,296 | ₩87,994 | +1.54% | 2329.3만 |
|---|
| 2026.08.03 | ₩88,301 | ₩90,946 | ₩85,657 | ₩87,433 | -0.98% | 3297.1만 |
|---|
| 2026.07.31 | ₩86,806 | ₩87,687 | ₩84,842 | ₩87,220 | +0.48% | 1458만 |
|---|
| 2026.07.30 | ₩83,721 | ₩87,553 | ₩83,106 | ₩86,619 | +3.46% | 1803.1만 |
|---|
| 2026.07.29 | ₩85,296 | ₩85,350 | ₩84,268 | ₩84,268 | -1.21% | 1060.7만 |
|---|
| 2026.07.28 | ₩85,003 | ₩86,765 | ₩84,402 | ₩84,936 | -0.08% | 1514.2만 |
|---|
| 2026.07.27 | ₩83,333 | ₩84,722 | ₩83,093 | ₩83,547 | +0.26% | 1031.7만 |
|---|
| 2026.07.24 | ₩82,719 | ₩83,894 | ₩82,265 | ₩82,919 | +0.24% | 1207.2만 |
|---|
| 2026.07.23 | ₩81,116 | ₩82,866 | ₩80,729 | ₩82,145 | +1.27% | 762.2만 |
|---|
| 2026.07.22 | ₩81,998 | ₩82,399 | ₩80,876 | ₩81,143 | -1.04% | 679.7만 |
|---|
| 2026.07.21 | ₩80,235 | ₩81,490 | ₩79,861 | ₩81,370 | +1.41% | 774.4만 |
|---|
| 2026.07.20 | ₩81,143 | ₩81,931 | ₩80,168 | ₩80,342 | -0.99% | 1018.4만 |
|---|
| 2026.07.17 | ₩81,290 | ₩83,186 | ₩80,756 | ₩81,116 | -0.21% | 1226.2만 |
|---|
| 2026.07.16 | ₩78,512 | ₩80,876 | ₩78,218 | ₩80,809 | +2.93% | 1016.7만 |
|---|
| 2026.07.15 | ₩76,189 | ₩79,046 | ₩76,175 | ₩78,419 | +2.93% | 1248.5만 |
|---|
| 2026.07.14 | ₩78,793 | ₩78,980 | ₩75,828 | ₩76,055 | -3.47% | 1405.6만 |
|---|
| 2026.07.13 | ₩77,324 | ₩79,380 | ₩76,843 | ₩79,247 | +2.49% | 1208.9만 |
|---|
| 2026.07.10 | ₩77,177 | ₩77,377 | ₩76,042 | ₩76,896 | -0.36% | 1120.4만 |
|---|
| 2026.07.09 | ₩76,709 | ₩77,457 | ₩76,309 | ₩77,377 | +0.87% | 762.9만 |
|---|
| 2026.07.08 | ₩77,310 | ₩77,711 | ₩76,576 | ₩76,843 | -0.60% | 800.5만 |
|---|
| 2026.07.07 | ₩77,177 | ₩78,112 | ₩76,723 | ₩77,417 | +0.31% | 1004.8만 |
|---|
| 2026.07.06 | ₩77,110 | ₩77,604 | ₩75,441 | ₩75,721 | -1.80% | 931.3만 |
|---|
| 2026.07.02 | ₩75,654 | ₩77,644 | ₩75,334 | ₩77,631 | +2.61% | 1000.2만 |
|---|
| 2026.07.01 | ₩76,950 | ₩77,057 | ₩75,187 | ₩75,374 | -2.05% | 1120.2만 |
|---|
| 2026.06.30 | ₩78,379 | ₩78,632 | ₩76,482 | ₩76,950 | -1.82% | 1134.6만 |
|---|
| 2026.06.29 | ₩76,936 | ₩78,232 | ₩76,349 | ₩78,205 | +1.65% | 1177.1만 |
|---|
| 2026.06.26 | ₩73,985 | ₩77,110 | ₩73,985 | ₩76,816 | +3.83% | 2400.1만 |
|---|
| 2026.06.25 | ₩73,945 | ₩75,040 | ₩73,478 | ₩73,972 | +0.04% | 1597.4만 |
|---|
| 2026.06.24 | ₩74,786 | ₩75,574 | ₩73,157 | ₩73,451 | -1.79% | 1890.6만 |
|---|
| 2026.06.23 | ₩73,972 | ₩74,706 | ₩73,397 | ₩74,159 | +0.25% | 1325.1만 |
|---|
| 2026.06.22 | ₩72,382 | ₩73,090 | ₩72,115 | ₩73,050 | +0.92% | 1596.1만 |
|---|
| 2026.06.18 | ₩73,718 | ₩73,892 | ₩71,368 | ₩72,115 | -2.17% | 3170만 |
|---|
| 2026.06.17 | ₩74,519 | ₩75,067 | ₩73,464 | ₩73,825 | -0.93% | 896.9만 |
|---|
| 2026.06.16 | ₩75,334 | ₩75,614 | ₩74,052 | ₩74,679 | -0.87% | 1194.6만 |
|---|
| 2026.06.15 | ₩76,055 | ₩76,442 | ₩74,800 | ₩75,107 | -1.25% | 1356.1만 |
|---|
| 2026.06.12 | ₩76,723 | ₩76,923 | ₩75,815 | ₩76,295 | -0.56% | 784.1만 |
|---|
| 2026.06.11 | ₩74,706 | ₩76,669 | ₩74,439 | ₩75,988 | +1.72% | 890.1만 |
|---|
| 2026.06.10 | ₩75,641 | ₩75,721 | ₩74,252 | ₩74,252 | -1.84% | 814.7만 |
|---|
| 2026.06.09 | ₩74,826 | ₩75,494 | ₩73,798 | ₩75,427 | +0.80% | 1195.3만 |
|---|
| 2026.06.08 | ₩76,335 | ₩76,683 | ₩74,159 | ₩74,212 | -2.78% | 1234.5만 |
|---|
| 2026.06.05 | ₩76,162 | ₩77,217 | ₩75,841 | ₩76,482 | +0.42% | 957.6만 |
|---|
| 2026.06.04 | ₩74,452 | ₩75,828 | ₩74,185 | ₩75,588 | +1.52% | 1265.9만 |
|---|
| 2026.06.03 | ₩72,863 | ₩73,571 | ₩72,529 | ₩73,077 | +0.29% | 1154.1만 |
|---|
| 2026.06.02 | ₩73,157 | ₩74,239 | ₩72,382 | ₩72,730 | -0.58% | 1374만 |
|---|
| 2026.06.01 | ₩76,656 | ₩76,723 | ₩73,064 | ₩73,384 | -4.27% | 2058만 |
|---|
| 2026.05.29 | ₩76,122 | ₩76,562 | ₩75,507 | ₩76,362 | +0.32% | 2756.6만 |
|---|
| 2026.05.28 | ₩76,923 | ₩77,043 | ₩75,134 | ₩76,002 | -1.20% | 1207.5만 |
|---|
| 2026.05.27 | ₩77,497 | ₩78,526 | ₩76,295 | ₩76,816 | -0.88% | 934.8만 |
|---|
| 2026.05.26 | ₩79,621 | ₩79,834 | ₩77,497 | ₩77,497 | -2.67% | 816만 |
|---|
| 2026.05.22 | ₩80,088 | ₩80,462 | ₩79,127 | ₩79,407 | -0.85% | 648.9만 |
|---|
| 2026.05.21 | ₩77,764 | ₩79,607 | ₩77,230 | ₩79,527 | +2.27% | 845.1만 |
|---|
| 2026.05.20 | ₩78,352 | ₩79,073 | ₩77,604 | ₩78,178 | -0.22% | 854.7만 |
|---|
| 2026.05.19 | ₩76,549 | ₩78,312 | ₩76,229 | ₩77,871 | +1.73% | 799.9만 |
|---|
| 2026.05.18 | ₩76,723 | ₩78,125 | ₩76,229 | ₩76,536 | -0.24% | 1165.9만 |
|---|
| 2026.05.15 | ₩75,641 | ₩76,269 | ₩74,973 | ₩76,122 | +0.64% | 1082.4만 |
|---|
| 2026.05.14 | ₩75,708 | ₩76,189 | ₩74,920 | ₩75,815 | +0.14% | 768.7만 |
|---|
| 2026.05.13 | ₩74,653 | ₩75,895 | ₩74,586 | ₩75,307 | +0.88% | 799.8만 |
|---|
| 2026.05.12 | ₩74,800 | ₩76,149 | ₩74,052 | ₩75,387 | +0.79% | 927.4만 |
|---|
| 2026.05.11 | ₩75,027 | ₩75,441 | ₩73,998 | ₩74,346 | -0.91% | 839.1만 |
|---|
| 2026.05.08 | ₩75,227 | ₩75,507 | ₩74,493 | ₩75,000 | -0.30% | 1003.3만 |
|---|
| 2026.05.07 | ₩75,374 | ₩75,988 | ₩74,212 | ₩75,120 | -0.34% | 1042만 |
|---|
| 2026.05.06 | ₩76,429 | ₩76,656 | ₩75,267 | ₩75,574 | -1.12% | 1043.9만 |
|---|
| 2026.05.05 | ₩76,122 | ₩76,763 | ₩75,761 | ₩76,055 | -0.09% | 1131.7만 |
|---|
| 2026.05.04 | ₩76,990 | ₩77,457 | ₩76,028 | ₩76,629 | -0.47% | 944.7만 |
|---|
| 2026.05.01 | ₩80,155 | ₩80,248 | ₩77,497 | ₩77,751 | -3.00% | 1836.9만 |
|---|
| 2026.04.30 | ₩77,043 | ₩81,170 | ₩76,643 | ₩80,916 | +5.03% | 2488만 |
|---|
| 2026.04.29 | ₩76,990 | ₩77,965 | ₩76,496 | ₩76,910 | -0.10% | 946.3만 |
|---|
| 2026.04.28 | ₩78,232 | ₩78,432 | ₩77,337 | ₩77,804 | -0.55% | 627.1만 |
|---|
| 2026.04.27 | ₩77,738 | ₩78,966 | ₩77,070 | ₩77,163 | -0.74% | 1070만 |
|---|
| 2026.04.24 | ₩78,606 | ₩79,073 | ₩77,925 | ₩78,405 | -0.25% | 682.3만 |
|---|
| 2026.04.23 | ₩78,579 | ₩79,127 | ₩78,312 | ₩78,819 | +0.31% | 651.3만 |
|---|
| 2026.04.22 | ₩79,327 | ₩79,728 | ₩78,365 | ₩78,526 | -1.01% | 750만 |
|---|
| 2026.04.21 | ₩78,993 | ₩79,768 | ₩77,177 | ₩79,314 | +0.41% | 900.2만 |
|---|
| 2026.04.20 | ₩80,128 | ₩80,288 | ₩78,673 | ₩78,966 | -1.45% | 767.8만 |
|---|
| 2026.04.17 | ₩79,060 | ₩80,769 | ₩78,178 | ₩80,355 | +1.64% | 1153.6만 |
|---|
| 2026.04.16 | ₩77,017 | ₩78,766 | ₩77,003 | ₩78,739 | +2.24% | 822.1만 |
|---|
| 2026.04.15 | ₩77,457 | ₩77,671 | ₩76,416 | ₩77,310 | -0.19% | 870.2만 |
|---|
| 2026.04.14 | ₩77,324 | ₩78,285 | ₩76,870 | ₩77,564 | +0.31% | 761.3만 |
|---|
| 2026.04.13 | ₩77,604 | ₩78,659 | ₩76,856 | ₩77,537 | -0.09% | 1052.9만 |
|---|
| 2026.04.10 | ₩79,848 | ₩79,861 | ₩78,072 | ₩78,285 | -1.96% | 806만 |
|---|
| 2026.04.09 | ₩78,392 | ₩79,714 | ₩78,178 | ₩79,420 | +1.31% | 657.2만 |
|---|
| 2026.04.08 | ₩77,471 | ₩79,100 | ₩77,017 | ₩79,060 | +2.05% | 1158.8만 |
|---|
| 2026.04.07 | ₩78,953 | ₩79,100 | ₩76,990 | ₩77,017 | -2.45% | 900.3만 |
|---|
| 2026.04.06 | ₩78,953 | ₩79,634 | ₩78,486 | ₩79,233 | +0.36% | 795.4만 |
|---|
| 2026.04.02 | ₩80,435 | ₩80,903 | ₩78,926 | ₩79,594 | -1.05% | 1475.3만 |
|---|
| 2026.04.01 | ₩81,744 | ₩83,106 | ₩81,290 | ₩82,439 | +0.85% | 988.2만 |
|---|
| 2026.03.31 | ₩80,395 | ₩81,637 | ₩80,021 | ₩80,996 | +0.75% | 1279.7만 |
|---|
| 2026.03.30 | ₩79,661 | ₩80,208 | ₩78,900 | ₩79,768 | +0.13% | 1770.5만 |
|---|
| 2026.03.27 | ₩79,607 | ₩79,714 | ₩77,951 | ₩78,178 | -1.80% | 790.9만 |
|---|
| 2026.03.26 | ₩78,486 | ₩79,474 | ₩78,312 | ₩79,367 | +1.12% | 647.5만 |
|---|
| 2026.03.25 | ₩77,177 | ₩79,314 | ₩77,177 | ₩78,713 | +1.99% | 905.2만 |
|---|
| 2026.03.24 | ₩75,855 | ₩77,043 | ₩75,387 | ₩76,643 | +1.04% | 1199.8만 |
|---|
| 2026.03.23 | ₩77,751 | ₩77,791 | ₩76,122 | ₩76,122 | -2.10% | 1013만 |
|---|
| 2026.03.20 | ₩77,804 | ₩78,192 | ₩76,002 | ₩76,763 | -1.34% | 6584.8만 |
|---|
| 2026.03.19 | ₩79,073 | ₩79,647 | ₩77,577 | ₩77,604 | -1.86% | 1285.1만 |
|---|
| 2026.03.18 | ₩79,260 | ₩79,687 | ₩78,539 | ₩79,287 | +0.03% | 1253.9만 |
|---|
| 2026.03.17 | ₩80,302 | ₩81,210 | ₩79,581 | ₩79,741 | -0.70% | 1425.8만 |
|---|
| 2026.03.16 | ₩79,447 | ₩79,861 | ₩78,619 | ₩79,741 | +0.37% | 843.7만 |
|---|
| 2026.03.13 | ₩79,687 | ₩80,222 | ₩78,459 | ₩78,900 | -0.99% | 939.6만 |
|---|
| 2026.03.12 | ₩79,020 | ₩79,300 | ₩77,885 | ₩78,726 | -0.37% | 1023.5만 |
|---|
| 2026.03.11 | ₩80,128 | ₩80,168 | ₩79,153 | ₩80,101 | -0.03% | 904.1만 |
|---|
| 2026.03.10 | ₩80,929 | ₩81,410 | ₩80,101 | ₩80,302 | -0.78% | 969.4만 |
|---|
| 2026.03.09 | ₩80,021 | ₩80,983 | ₩79,127 | ₩80,970 | +1.18% | 1096.5만 |
|---|
| 2026.03.06 | ₩80,702 | ₩80,702 | ₩79,394 | ₩80,515 | -0.23% | 1140.2만 |
|---|
| 2026.03.05 | ₩82,532 | ₩82,799 | ₩80,475 | ₩81,116 | -1.72% | 1475.8만 |
|---|
| 2026.03.04 | ₩82,399 | ₩83,587 | ₩82,091 | ₩83,240 | +1.02% | 1234.5만 |
|---|
| 2026.03.03 | ₩82,225 | ₩82,732 | ₩80,702 | ₩81,757 | -0.57% | 1242.5만 |
|---|
| 2026.03.02 | ₩83,293 | ₩83,988 | ₩82,772 | ₩83,253 | -0.05% | 1762.8만 |
|---|
| 2026.02.27 | ₩81,704 | ₩83,707 | ₩81,704 | ₩83,293 | +1.95% | 2074.3만 |
|---|
| 2026.02.26 | ₩82,171 | ₩82,265 | ₩80,996 | ₩81,597 | -0.70% | 1067.2만 |
|---|
| 2026.02.25 | ₩82,131 | ₩82,959 | ₩81,343 | ₩81,864 | -0.33% | 1623.4만 |
|---|
| 2026.02.24 | ₩81,611 | ₩82,679 | ₩81,477 | ₩82,265 | +0.80% | 1323.8만 |
|---|
| 2026.02.23 | ₩81,424 | ₩82,051 | ₩80,983 | ₩81,798 | +0.46% | 1102.9만 |
|---|
| 2026.02.20 | ₩80,956 | ₩81,370 | ₩79,661 | ₩81,010 | +0.07% | 959.9만 |
|---|
| 2026.02.19 | ₩79,928 | ₩80,609 | ₩79,100 | ₩80,529 | +0.75% | 1332.5만 |
|---|
| 2026.02.18 | ₩80,435 | ₩80,676 | ₩79,314 | ₩79,768 | -0.83% | 943.7만 |
|---|
| 2026.02.17 | ₩81,263 | ₩81,864 | ₩79,434 | ₩80,596 | -0.82% | 1287.4만 |
|---|
| 2026.02.13 | ₩80,275 | ₩81,397 | ₩80,155 | ₩81,116 | +1.05% | 1082만 |
|---|
| 2026.02.12 | ₩80,128 | ₩81,370 | ₩79,127 | ₩79,941 | -0.23% | 1402.2만 |
|---|
| 2026.02.11 | ₩80,929 | ₩81,571 | ₩79,674 | ₩80,035 | -1.11% | 1186.7만 |
|---|
| 2026.02.10 | ₩81,384 | ₩82,065 | ₩80,061 | ₩81,277 | -0.13% | 1208.3만 |
|---|
| 2026.02.09 | ₩81,958 | ₩82,305 | ₩80,609 | ₩81,157 | -0.98% | 1401.4만 |
|---|
| 2026.02.06 | ₩80,128 | ₩82,866 | ₩79,821 | ₩82,786 | +3.32% | 1711.8만 |
|---|
| 2026.02.05 | ₩78,673 | ₩80,876 | ₩77,457 | ₩79,487 | +1.04% | 2393만 |
|---|
| 2026.02.04 | ₩75,548 | ₩77,417 | ₩75,361 | ₩76,950 | +1.86% | 2179.4만 |
|---|
| 2026.02.03 | ₩74,185 | ₩75,494 | ₩74,105 | ₩74,773 | +0.79% | 1108.1만 |
|---|
| 2026.02.02 | ₩73,531 | ₩74,653 | ₩73,397 | ₩74,639 | +1.51% | 942.5만 |
|---|
| 2026.01.30 | ₩72,823 | ₩73,544 | ₩72,556 | ₩73,518 | +0.95% | 1619.9만 |
|---|
| 2026.01.29 | ₩72,970 | ₩73,678 | ₩72,396 | ₩72,489 | -0.66% | 1653만 |
|---|
| 2026.01.28 | ₩73,464 | ₩74,079 | ₩72,463 | ₩72,943 | -0.71% | 790.2만 |
|---|
| 2026.01.27 | ₩72,863 | ₩74,947 | ₩72,863 | ₩74,199 | +1.83% | 1134.7만 |
|---|
| 2026.01.26 | ₩72,850 | ₩73,731 | ₩72,756 | ₩72,917 | +0.09% | 856.6만 |
|---|
| 2026.01.23 | ₩73,424 | ₩73,691 | ₩72,423 | ₩72,983 | -0.60% | 970.2만 |
|---|
| 2026.01.22 | ₩72,930 | ₩74,159 | ₩72,596 | ₩73,371 | +0.60% | 1227.8만 |
|---|
| 2026.01.21 | ₩72,249 | ₩72,943 | ₩71,514 | ₩72,783 | +0.74% | 1583.5만 |
|---|
| 2026.01.20 | ₩72,810 | ₩73,331 | ₩71,955 | ₩72,409 | -0.55% | 1535만 |
|---|
| 2026.01.16 | ₩75,401 | ₩75,534 | ₩73,584 | ₩73,798 | -2.13% | 1370.3만 |
|---|
| 2026.01.15 | ₩75,761 | ₩76,122 | ₩73,905 | ₩75,614 | -0.19% | 1184.6만 |
|---|
| 2026.01.14 | ₩74,933 | ₩76,175 | ₩74,426 | ₩76,149 | +1.62% | 1335.3만 |
|---|
| 2026.01.13 | ₩74,706 | ₩75,534 | ₩74,185 | ₩74,679 | -0.04% | 1092.4만 |
|---|
| 2026.01.12 | ₩74,933 | ₩75,574 | ₩74,132 | ₩74,479 | -0.61% | 1325만 |
|---|
| 2026.01.09 | ₩74,412 | ₩75,227 | ₩74,279 | ₩74,599 | +0.25% | 947.9만 |
|---|
| 2026.01.08 | ₩75,561 | ₩76,082 | ₩74,533 | ₩74,653 | -1.20% | 1207.4만 |
|---|
| 2026.01.07 | ₩73,771 | ₩75,775 | ₩73,758 | ₩75,748 | +2.68% | 1804.2만 |
|---|
| 2026.01.06 | ₩71,047 | ₩73,210 | ₩70,980 | ₩72,676 | +2.29% | 1676.9만 |
|---|
| 2026.01.05 | ₩70,780 | ₩71,261 | ₩69,525 | ₩70,860 | +0.11% | 1409.1만 |
|---|
| 2026.01.02 | ₩71,060 | ₩71,942 | ₩70,700 | ₩71,394 | +0.47% | 886.6만 |
|---|
| 2025.12.31 | ₩72,396 | ₩72,583 | ₩71,995 | ₩72,035 | -0.50% | 786.7만 |
|---|
| 2025.12.30 | ₩72,382 | ₩72,583 | ₩72,009 | ₩72,396 | +0.02% | 791.4만 |
|---|
| 2025.12.29 | ₩72,970 | ₩73,090 | ₩72,115 | ₩72,262 | -0.97% | 916.3만 |
|---|
| 2025.12.26 | ₩73,130 | ₩73,504 | ₩72,623 | ₩72,970 | -0.22% | 957.3만 |
|---|
| 2025.12.24 | ₩72,663 | ₩73,117 | ₩72,382 | ₩73,064 | +0.55% | 1003.8만 |
|---|
| 2025.12.23 | ₩72,997 | ₩73,157 | ₩72,129 | ₩72,489 | -0.70% | 1657.9만 |
|---|
| 2025.12.22 | ₩72,302 | ₩73,210 | ₩72,169 | ₩72,997 | +0.96% | 2514.6만 |
|---|
| 2025.12.19 | ₩71,327 | ₩73,264 | ₩71,167 | ₩72,369 | +1.46% | 4040.4만 |
|---|
| 2025.12.18 | ₩71,207 | ₩71,848 | ₩70,900 | ₩71,221 | +0.02% | 1729.7만 |
|---|
| 2025.12.17 | ₩72,209 | ₩72,770 | ₩71,448 | ₩71,514 | -0.96% | 1499.1만 |
|---|
| 2025.12.16 | ₩72,449 | ₩73,077 | ₩71,314 | ₩72,423 | -0.04% | 1803.8만 |
|---|
| 2025.12.15 | ₩71,448 | ₩73,184 | ₩70,793 | ₩72,503 | +1.48% | 2193.7만 |
|---|
| 2025.12.12 | ₩69,805 | ₩70,767 | ₩69,458 | ₩69,992 | +0.27% | 1904.7만 |
|---|
| 2025.12.11 | ₩68,256 | ₩68,750 | ₩67,361 | ₩68,376 | +0.18% | 968.4만 |
|---|
| 2025.12.10 | ₩67,829 | ₩68,924 | ₩67,214 | ₩68,389 | +0.83% | 1213.2만 |
|---|
| 2025.12.09 | ₩69,164 | ₩69,458 | ₩67,334 | ₩67,642 | -2.20% | 1271.5만 |
|---|
| 2025.12.08 | ₩69,712 | ₩69,992 | ₩68,990 | ₩69,004 | -1.02% | 1527.9만 |
|---|
| 2025.12.05 | ₩69,431 | ₩70,126 | ₩69,030 | ₩69,645 | +0.31% | 1566.8만 |
|---|
| 2025.12.04 | ₩67,842 | ₩69,551 | ₩67,081 | ₩69,378 | +2.26% | 2047.3만 |
|---|
| 2025.12.03 | ₩66,693 | ₩68,563 | ₩66,012 | ₩68,056 | +2.04% | 2712만 |
|---|
| 2025.12.02 | ₩65,371 | ₩65,678 | ₩64,396 | ₩64,436 | -1.43% | 1447.6만 |
|---|
| 2025.12.01 | ₩65,745 | ₩66,587 | ₩65,118 | ₩65,678 | -0.10% | 1177.3만 |
|---|
| 2025.11.28 | ₩65,745 | ₩65,932 | ₩65,451 | ₩65,705 | -0.06% | 618.7만 |
|---|
| 2025.11.26 | ₩65,465 | ₩66,106 | ₩65,171 | ₩65,772 | +0.47% | 1137.4만 |
|---|
| 2025.11.25 | ₩64,383 | ₩65,972 | ₩64,236 | ₩65,505 | +1.74% | 1500만 |
|---|
| 2025.11.24 | ₩64,356 | ₩64,944 | ₩63,542 | ₩63,782 | -0.89% | 2738.4만 |
|---|
| 2025.11.21 | ₩61,659 | ₩62,754 | ₩60,791 | ₩61,765 | +0.17% | 1418.4만 |
|---|
| 2025.11.20 | ₩61,298 | ₩61,699 | ₩60,457 | ₩61,351 | +0.09% | 1213.8만 |
|---|
| 2025.11.19 | ₩62,767 | ₩62,767 | ₩61,084 | ₩61,151 | -2.57% | 1482.5만 |
|---|
| 2025.11.18 | ₩62,513 | ₩63,622 | ₩62,447 | ₩62,847 | +0.53% | 1458.9만 |
|---|
| 2025.11.17 | ₩62,126 | ₩63,742 | ₩62,126 | ₩62,513 | +0.62% | 1285.2만 |
|---|
| 2025.11.14 | ₩64,463 | ₩64,597 | ₩61,592 | ₩62,300 | -3.36% | 1977.9만 |
|---|
| 2025.11.13 | ₩65,465 | ₩66,760 | ₩64,744 | ₩64,944 | -0.80% | 1450.3만 |
|---|
| 2025.11.12 | ₩65,438 | ₩66,413 | ₩65,064 | ₩65,545 | +0.16% | 1271.7만 |
|---|
| 2025.11.11 | ₩63,408 | ₩65,091 | ₩63,368 | ₩65,064 | +2.61% | 1444.6만 |
|---|
| 2025.11.10 | ₩62,326 | ₩63,301 | ₩62,326 | ₩63,114 | +1.26% | 1073.9만 |
|---|
| 2025.11.07 | ₩62,393 | ₩62,754 | ₩61,859 | ₩62,353 | -0.06% | 900.8만 |
|---|
| 2025.11.06 | ₩61,979 | ₩62,767 | ₩61,378 | ₩62,273 | +0.47% | 1159.1만 |
|---|
| 2025.11.05 | ₩60,831 | ₩62,273 | ₩60,670 | ₩62,059 | +2.02% | 1173.1만 |
|---|
| 2025.11.04 | ₩60,751 | ₩62,233 | ₩60,604 | ₩60,884 | +0.22% | 1631.7만 |
|---|
| 2025.11.03 | ₩61,699 | ₩62,313 | ₩60,777 | ₩61,458 | -0.39% | 2037.5만 |
|---|
| 2025.10.31 | ₩60,724 | ₩62,099 | ₩60,363 | ₩61,525 | +1.32% | 2148.3만 |
|---|
| 2025.10.30 | ₩57,786 | ₩61,191 | ₩57,692 | ₩60,924 | +5.43% | 4193.2만 |
|---|
| 2025.10.29 | ₩57,185 | ₩57,626 | ₩56,784 | ₩56,891 | -0.51% | 1614.7만 |
|---|
| 2025.10.28 | ₩57,946 | ₩57,946 | ₩57,091 | ₩57,185 | -1.31% | 1796.1만 |
|---|
| 2025.10.27 | ₩58,520 | ₩58,520 | ₩57,706 | ₩57,946 | -0.98% | 2138.1만 |
|---|
| 2025.10.24 | ₩58,667 | ₩58,681 | ₩58,200 | ₩58,534 | -0.23% | 1010.6만 |
|---|
| 2025.10.23 | ₩59,228 | ₩59,228 | ₩58,120 | ₩58,534 | -1.17% | 1537.9만 |
|---|
| 2025.10.22 | ₩59,549 | ₩60,403 | ₩59,201 | ₩59,282 | -0.45% | 1431.7만 |
|---|
| 2025.10.21 | ₩58,226 | ₩59,535 | ₩57,879 | ₩59,482 | +2.16% | 1646.9만 |
|---|
| 2025.10.20 | ₩58,307 | ₩58,734 | ₩58,106 | ₩58,213 | -0.16% | 1151.2만 |
|---|
| 2025.10.17 | ₩57,799 | ₩58,307 | ₩57,572 | ₩58,267 | +0.81% | 1396.6만 |
|---|
| 2025.10.16 | ₩58,400 | ₩58,667 | ₩57,719 | ₩57,946 | -0.78% | 1292.2만 |
|---|
| 2025.10.15 | ₩58,467 | ₩59,081 | ₩57,959 | ₩58,240 | -0.39% | 1194.2만 |
|---|
| 2025.10.14 | ₩57,999 | ₩58,627 | ₩57,786 | ₩58,494 | +0.85% | 1680.6만 |
|---|
| 2025.10.13 | ₩58,333 | ₩59,068 | ₩57,812 | ₩58,146 | -0.32% | 1550.9만 |
|---|
| 2025.10.10 | ₩59,802 | ₩59,802 | ₩58,454 | ₩58,707 | -1.83% | 1402.5만 |
|---|