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 | ₩78,687 | ₩79,903 | ₩78,500 | ₩79,007 | +0.41% | 925.3만 |
| 2026.10.08 | ₩78,981 | ₩80,103 | ₩78,486 | ₩79,622 | +0.81% | 1307.1만 |
| 2026.10.07 | ₩79,448 | ₩80,317 | ₩78,860 | ₩79,782 | +0.42% | 1109.1만 |
| 2026.10.06 | ₩78,767 | ₩79,649 | ₩78,366 | ₩79,635 | +1.10% | 988.5만 |
| 2026.10.05 | ₩80,036 | ₩80,384 | ₩77,952 | ₩78,593 | -1.80% | 1923.8만 |
| 2026.10.02 | ₩81,065 | ₩81,841 | ₩80,504 | ₩81,720 | +0.81% | 993.4만 |
| 2026.10.01 | ₩83,123 | ₩83,671 | ₩81,854 | ₩82,135 | -1.19% | 1076.8만 |
| 2026.09.30 | ₩84,567 | ₩85,703 | ₩83,391 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,391 |
| -1.39% |
| 1586.7만 |
| 2026.09.29 | ₩84,968 | ₩85,382 | ₩82,789 | ₩84,005 | -1.13% | 1583.6만 |
|---|
| 2026.09.28 | ₩83,885 | ₩85,435 | ₩83,257 | ₩85,369 | +1.77% | 1401.9만 |
|---|
| 2026.09.25 | ₩82,522 | ₩84,072 | ₩82,054 | ₩84,005 | +1.80% | 1067.3만 |
|---|
| 2026.09.24 | ₩82,054 | ₩82,308 | ₩80,985 | ₩82,188 | +0.16% | 1490.2만 |
|---|
| 2026.09.23 | ₩83,270 | ₩83,725 | ₩81,627 | ₩81,720 | -1.86% | 1584.3만 |
|---|
| 2026.09.22 | ₩83,832 | ₩84,299 | ₩82,896 | ₩83,190 | -0.77% | 1523.5만 |
|---|
| 2026.09.21 | ₩84,313 | ₩84,727 | ₩83,685 | ₩83,685 | -0.74% | 683.8만 |
|---|
| 2026.09.18 | ₩83,805 | ₩84,286 | ₩83,110 | ₩84,273 | +0.56% | 3685만 |
|---|
| 2026.09.17 | ₩85,636 | ₩85,997 | ₩83,551 | ₩83,979 | -1.94% | 1221.1만 |
|---|
| 2026.09.16 | ₩85,623 | ₩86,050 | ₩84,487 | ₩84,994 | -0.73% | 944.9만 |
|---|
| 2026.09.15 | ₩85,449 | ₩85,703 | ₩84,393 | ₩85,168 | -0.33% | 999.5만 |
|---|
| 2026.09.14 | ₩86,317 | ₩87,253 | ₩85,409 | ₩85,663 | -0.76% | 690.3만 |
|---|
| 2026.09.11 | ₩85,729 | ₩85,796 | ₩84,553 | ₩85,048 | -0.80% | 705.4만 |
|---|
| 2026.09.10 | ₩86,758 | ₩86,758 | ₩85,168 | ₩85,195 | -1.80% | 649.5만 |
|---|
| 2026.09.09 | ₩86,291 | ₩86,932 | ₩85,876 | ₩86,077 | -0.25% | 657.3만 |
|---|
| 2026.09.08 | ₩87,747 | ₩88,055 | ₩86,064 | ₩86,451 | -1.48% | 952.3만 |
|---|
| 2026.09.04 | ₩89,859 | ₩90,500 | ₩88,977 | ₩89,298 | -0.62% | 482.5만 |
|---|
| 2026.09.03 | ₩90,981 | ₩91,195 | ₩89,030 | ₩90,995 | +0.01% | 622.4만 |
|---|
| 2026.09.02 | ₩89,298 | ₩90,514 | ₩89,204 | ₩90,420 | +1.26% | 782.4만 |
|---|
| 2026.09.01 | ₩90,313 | ₩90,928 | ₩89,070 | ₩89,431 | -0.98% | 693.3만 |
|---|
| 2026.08.31 | ₩88,536 | ₩89,805 | ₩88,081 | ₩89,284 | +0.85% | 1268.2만 |
|---|
| 2026.08.28 | ₩89,231 | ₩89,324 | ₩88,456 | ₩88,977 | -0.28% | 554.3만 |
|---|
| 2026.08.27 | ₩88,990 | ₩90,166 | ₩88,469 | ₩89,471 | +0.54% | 466.7만 |
|---|
| 2026.08.26 | ₩90,527 | ₩90,875 | ₩89,966 | ₩90,300 | -0.25% | 751.1만 |
|---|
| 2026.08.25 | ₩88,763 | ₩90,941 | ₩88,763 | ₩90,768 | +2.26% | 791.2만 |
|---|
| 2026.08.24 | ₩90,086 | ₩90,086 | ₩88,803 | ₩89,912 | -0.19% | 681.2만 |
|---|
| 2026.08.21 | ₩87,921 | ₩90,273 | ₩87,039 | ₩89,551 | +1.85% | 684.1만 |
|---|
| 2026.08.20 | ₩89,846 | ₩90,260 | ₩87,467 | ₩87,493 | -2.62% | 949만 |
|---|
| 2026.08.19 | ₩89,271 | ₩91,730 | ₩89,017 | ₩90,353 | +1.21% | 1388.9만 |
|---|
| 2026.08.18 | ₩87,266 | ₩88,710 | ₩86,865 | ₩88,269 | +1.15% | 941.4만 |
|---|
| 2026.08.17 | ₩84,994 | ₩86,518 | ₩84,674 | ₩86,371 | +1.62% | 728.9만 |
|---|
| 2026.08.14 | ₩85,703 | ₩85,970 | ₩84,660 | ₩85,302 | -0.47% | 753만 |
|---|
| 2026.08.13 | ₩85,596 | ₩86,892 | ₩85,409 | ₩86,398 | +0.94% | 1052.6만 |
|---|
| 2026.08.12 | ₩84,847 | ₩85,529 | ₩84,193 | ₩85,128 | +0.33% | 751만 |
|---|
| 2026.08.11 | ₩86,277 | ₩86,892 | ₩84,914 | ₩85,008 | -1.47% | 936.7만 |
|---|
| 2026.08.10 | ₩85,970 | ₩87,199 | ₩85,689 | ₩86,652 | +0.79% | 975.3만 |
|---|
| 2026.08.07 | ₩85,850 | ₩86,505 | ₩85,248 | ₩86,491 | +0.75% | 721.3만 |
|---|
| 2026.08.06 | ₩86,732 | ₩86,785 | ₩84,460 | ₩85,729 | -1.16% | 955.4만 |
|---|
| 2026.08.05 | ₩86,611 | ₩87,413 | ₩84,540 | ₩85,034 | -1.82% | 1411.7만 |
|---|
| 2026.08.04 | ₩86,718 | ₩88,616 | ₩85,355 | ₩88,055 | +1.54% | 2329.3만 |
|---|
| 2026.08.03 | ₩88,362 | ₩91,008 | ₩85,716 | ₩87,493 | -0.98% | 3297.1만 |
|---|
| 2026.07.31 | ₩86,865 | ₩87,747 | ₩84,901 | ₩87,280 | +0.48% | 1458만 |
|---|
| 2026.07.30 | ₩83,778 | ₩87,614 | ₩83,164 | ₩86,678 | +3.46% | 1803.1만 |
|---|
| 2026.07.29 | ₩85,355 | ₩85,409 | ₩84,326 | ₩84,326 | -1.21% | 1060.7만 |
|---|
| 2026.07.28 | ₩85,061 | ₩86,825 | ₩84,460 | ₩84,994 | -0.08% | 1514.2만 |
|---|
| 2026.07.27 | ₩83,391 | ₩84,781 | ₩83,150 | ₩83,605 | +0.26% | 1031.7만 |
|---|
| 2026.07.24 | ₩82,776 | ₩83,952 | ₩82,322 | ₩82,976 | +0.24% | 1207.2만 |
|---|
| 2026.07.23 | ₩81,172 | ₩82,923 | ₩80,785 | ₩82,201 | +1.27% | 762.2만 |
|---|
| 2026.07.22 | ₩82,054 | ₩82,455 | ₩80,932 | ₩81,199 | -1.04% | 679.7만 |
|---|
| 2026.07.21 | ₩80,290 | ₩81,547 | ₩79,916 | ₩81,426 | +1.41% | 774.4만 |
|---|
| 2026.07.20 | ₩81,199 | ₩81,988 | ₩80,223 | ₩80,397 | -0.99% | 1018.4만 |
|---|
| 2026.07.17 | ₩81,346 | ₩83,244 | ₩80,812 | ₩81,172 | -0.21% | 1226.2만 |
|---|
| 2026.07.16 | ₩78,566 | ₩80,932 | ₩78,272 | ₩80,865 | +2.93% | 1016.7만 |
|---|
| 2026.07.15 | ₩76,241 | ₩79,101 | ₩76,228 | ₩78,473 | +2.93% | 1248.5만 |
|---|
| 2026.07.14 | ₩78,847 | ₩79,034 | ₩75,880 | ₩76,107 | -3.47% | 1405.6만 |
|---|
| 2026.07.13 | ₩77,377 | ₩79,435 | ₩76,896 | ₩79,301 | +2.49% | 1208.9만 |
|---|
| 2026.07.10 | ₩77,230 | ₩77,430 | ₩76,094 | ₩76,949 | -0.36% | 1120.4만 |
|---|
| 2026.07.09 | ₩76,762 | ₩77,511 | ₩76,361 | ₩77,430 | +0.87% | 762.9만 |
|---|
| 2026.07.08 | ₩77,364 | ₩77,765 | ₩76,629 | ₩76,896 | -0.60% | 800.5만 |
|---|
| 2026.07.07 | ₩77,230 | ₩78,165 | ₩76,776 | ₩77,471 | +0.31% | 1004.8만 |
|---|
| 2026.07.06 | ₩77,163 | ₩77,658 | ₩75,493 | ₩75,773 | -1.80% | 931.3만 |
|---|
| 2026.07.02 | ₩75,706 | ₩77,698 | ₩75,386 | ₩77,684 | +2.61% | 1000.2만 |
|---|
| 2026.07.01 | ₩77,003 | ₩77,110 | ₩75,239 | ₩75,426 | -2.05% | 1120.2만 |
|---|
| 2026.06.30 | ₩78,433 | ₩78,687 | ₩76,535 | ₩77,003 | -1.82% | 1134.6만 |
|---|
| 2026.06.29 | ₩76,989 | ₩78,286 | ₩76,401 | ₩78,259 | +1.65% | 1177.1만 |
|---|
| 2026.06.26 | ₩74,036 | ₩77,163 | ₩74,036 | ₩76,869 | +3.83% | 2400.1만 |
|---|
| 2026.06.25 | ₩73,996 | ₩75,092 | ₩73,528 | ₩74,023 | +0.04% | 1597.4만 |
|---|
| 2026.06.24 | ₩74,838 | ₩75,626 | ₩73,207 | ₩73,501 | -1.79% | 1890.6만 |
|---|
| 2026.06.23 | ₩74,023 | ₩74,758 | ₩73,448 | ₩74,210 | +0.25% | 1325.1만 |
|---|
| 2026.06.22 | ₩72,432 | ₩73,141 | ₩72,165 | ₩73,101 | +0.92% | 1596.1만 |
|---|
| 2026.06.18 | ₩73,769 | ₩73,942 | ₩71,417 | ₩72,165 | -2.17% | 3170만 |
|---|
| 2026.06.17 | ₩74,571 | ₩75,118 | ₩73,515 | ₩73,876 | -0.93% | 896.9만 |
|---|
| 2026.06.16 | ₩75,386 | ₩75,666 | ₩74,103 | ₩74,731 | -0.87% | 1194.6만 |
|---|
| 2026.06.15 | ₩76,107 | ₩76,495 | ₩74,851 | ₩75,159 | -1.25% | 1356.1만 |
|---|
| 2026.06.12 | ₩76,776 | ₩76,976 | ₩75,867 | ₩76,348 | -0.56% | 784.1만 |
|---|
| 2026.06.11 | ₩74,758 | ₩76,722 | ₩74,490 | ₩76,041 | +1.72% | 890.1만 |
|---|
| 2026.06.10 | ₩75,693 | ₩75,773 | ₩74,303 | ₩74,303 | -1.84% | 814.7만 |
|---|
| 2026.06.09 | ₩74,878 | ₩75,546 | ₩73,849 | ₩75,479 | +0.80% | 1195.3만 |
|---|
| 2026.06.08 | ₩76,388 | ₩76,736 | ₩74,210 | ₩74,263 | -2.78% | 1234.5만 |
|---|
| 2026.06.05 | ₩76,214 | ₩77,270 | ₩75,894 | ₩76,535 | +0.42% | 957.6만 |
|---|
| 2026.06.04 | ₩74,504 | ₩75,880 | ₩74,236 | ₩75,640 | +1.52% | 1265.9만 |
|---|
| 2026.06.03 | ₩72,913 | ₩73,622 | ₩72,579 | ₩73,127 | +0.29% | 1154.1만 |
|---|
| 2026.06.02 | ₩73,207 | ₩74,290 | ₩72,432 | ₩72,780 | -0.58% | 1374만 |
|---|
| 2026.06.01 | ₩76,709 | ₩76,776 | ₩73,114 | ₩73,435 | -4.27% | 2058만 |
|---|
| 2026.05.29 | ₩76,174 | ₩76,615 | ₩75,559 | ₩76,415 | +0.32% | 2756.6만 |
|---|
| 2026.05.28 | ₩76,976 | ₩77,096 | ₩75,185 | ₩76,054 | -1.20% | 1207.5만 |
|---|
| 2026.05.27 | ₩77,551 | ₩78,580 | ₩76,348 | ₩76,869 | -0.88% | 934.8만 |
|---|
| 2026.05.26 | ₩79,676 | ₩79,889 | ₩77,551 | ₩77,551 | -2.67% | 816만 |
|---|
| 2026.05.22 | ₩80,143 | ₩80,517 | ₩79,181 | ₩79,462 | -0.85% | 648.9만 |
|---|
| 2026.05.21 | ₩77,818 | ₩79,662 | ₩77,283 | ₩79,582 | +2.27% | 845.1만 |
|---|
| 2026.05.20 | ₩78,406 | ₩79,128 | ₩77,658 | ₩78,232 | -0.22% | 854.7만 |
|---|
| 2026.05.19 | ₩76,602 | ₩78,366 | ₩76,281 | ₩77,925 | +1.73% | 799.9만 |
|---|
| 2026.05.18 | ₩76,776 | ₩78,179 | ₩76,281 | ₩76,589 | -0.24% | 1165.9만 |
|---|
| 2026.05.15 | ₩75,693 | ₩76,321 | ₩75,025 | ₩76,174 | +0.64% | 1082.4만 |
|---|
| 2026.05.14 | ₩75,760 | ₩76,241 | ₩74,971 | ₩75,867 | +0.14% | 768.7만 |
|---|
| 2026.05.13 | ₩74,704 | ₩75,947 | ₩74,637 | ₩75,359 | +0.88% | 799.8만 |
|---|
| 2026.05.12 | ₩74,851 | ₩76,201 | ₩74,103 | ₩75,439 | +0.79% | 927.4만 |
|---|
| 2026.05.11 | ₩75,078 | ₩75,493 | ₩74,049 | ₩74,397 | -0.91% | 839.1만 |
|---|
| 2026.05.08 | ₩75,279 | ₩75,559 | ₩74,544 | ₩75,052 | -0.30% | 1003.3만 |
|---|
| 2026.05.07 | ₩75,426 | ₩76,041 | ₩74,263 | ₩75,172 | -0.34% | 1042만 |
|---|
| 2026.05.06 | ₩76,482 | ₩76,709 | ₩75,319 | ₩75,626 | -1.12% | 1043.9만 |
|---|
| 2026.05.05 | ₩76,174 | ₩76,816 | ₩75,813 | ₩76,107 | -0.09% | 1131.7만 |
|---|
| 2026.05.04 | ₩77,043 | ₩77,511 | ₩76,081 | ₩76,682 | -0.47% | 944.7만 |
|---|
| 2026.05.01 | ₩80,210 | ₩80,304 | ₩77,551 | ₩77,805 | -3.00% | 1836.9만 |
|---|
| 2026.04.30 | ₩77,096 | ₩81,226 | ₩76,695 | ₩80,972 | +5.03% | 2488만 |
|---|
| 2026.04.29 | ₩77,043 | ₩78,018 | ₩76,548 | ₩76,963 | -0.10% | 946.3만 |
|---|
| 2026.04.28 | ₩78,286 | ₩78,486 | ₩77,390 | ₩77,858 | -0.55% | 627.1만 |
|---|
| 2026.04.27 | ₩77,791 | ₩79,021 | ₩77,123 | ₩77,217 | -0.74% | 1070만 |
|---|
| 2026.04.24 | ₩78,660 | ₩79,128 | ₩77,978 | ₩78,459 | -0.25% | 682.3만 |
|---|
| 2026.04.23 | ₩78,633 | ₩79,181 | ₩78,366 | ₩78,874 | +0.31% | 651.3만 |
|---|
| 2026.04.22 | ₩79,382 | ₩79,782 | ₩78,419 | ₩78,580 | -1.01% | 750만 |
|---|
| 2026.04.21 | ₩79,047 | ₩79,823 | ₩77,230 | ₩79,368 | +0.41% | 900.2만 |
|---|
| 2026.04.20 | ₩80,183 | ₩80,344 | ₩78,727 | ₩79,021 | -1.45% | 767.8만 |
|---|
| 2026.04.17 | ₩79,114 | ₩80,825 | ₩78,232 | ₩80,411 | +1.64% | 1153.6만 |
|---|
| 2026.04.16 | ₩77,070 | ₩78,820 | ₩77,056 | ₩78,794 | +2.24% | 822.1만 |
|---|
| 2026.04.15 | ₩77,511 | ₩77,724 | ₩76,468 | ₩77,364 | -0.19% | 870.2만 |
|---|
| 2026.04.14 | ₩77,377 | ₩78,339 | ₩76,923 | ₩77,618 | +0.31% | 761.3만 |
|---|
| 2026.04.13 | ₩77,658 | ₩78,713 | ₩76,909 | ₩77,591 | -0.09% | 1052.9만 |
|---|
| 2026.04.10 | ₩79,903 | ₩79,916 | ₩78,125 | ₩78,339 | -1.96% | 806만 |
|---|
| 2026.04.09 | ₩78,446 | ₩79,769 | ₩78,232 | ₩79,475 | +1.31% | 657.2만 |
|---|
| 2026.04.08 | ₩77,524 | ₩79,154 | ₩77,070 | ₩79,114 | +2.05% | 1158.8만 |
|---|
| 2026.04.07 | ₩79,007 | ₩79,154 | ₩77,043 | ₩77,070 | -2.45% | 900.3만 |
|---|
| 2026.04.06 | ₩79,007 | ₩79,689 | ₩78,540 | ₩79,288 | +0.36% | 795.4만 |
|---|
| 2026.04.02 | ₩80,491 | ₩80,959 | ₩78,981 | ₩79,649 | -1.05% | 1475.3만 |
|---|
| 2026.04.01 | ₩81,800 | ₩83,164 | ₩81,346 | ₩82,495 | +0.85% | 988.2만 |
|---|
| 2026.03.31 | ₩80,451 | ₩81,694 | ₩80,076 | ₩81,052 | +0.75% | 1279.7만 |
|---|
| 2026.03.30 | ₩79,716 | ₩80,264 | ₩78,954 | ₩79,823 | +0.13% | 1770.5만 |
|---|
| 2026.03.27 | ₩79,662 | ₩79,769 | ₩78,005 | ₩78,232 | -1.80% | 790.9만 |
|---|
| 2026.03.26 | ₩78,540 | ₩79,529 | ₩78,366 | ₩79,422 | +1.12% | 647.5만 |
|---|
| 2026.03.25 | ₩77,230 | ₩79,368 | ₩77,230 | ₩78,767 | +1.99% | 905.2만 |
|---|
| 2026.03.24 | ₩75,907 | ₩77,096 | ₩75,439 | ₩76,695 | +1.04% | 1199.8만 |
|---|
| 2026.03.23 | ₩77,805 | ₩77,845 | ₩76,174 | ₩76,174 | -2.10% | 1013만 |
|---|
| 2026.03.20 | ₩77,858 | ₩78,246 | ₩76,054 | ₩76,816 | -1.34% | 6584.8만 |
|---|
| 2026.03.19 | ₩79,128 | ₩79,702 | ₩77,631 | ₩77,658 | -1.86% | 1285.1만 |
|---|
| 2026.03.18 | ₩79,315 | ₩79,742 | ₩78,593 | ₩79,341 | +0.03% | 1253.9만 |
|---|
| 2026.03.17 | ₩80,357 | ₩81,266 | ₩79,635 | ₩79,796 | -0.70% | 1425.8만 |
|---|
| 2026.03.16 | ₩79,502 | ₩79,916 | ₩78,673 | ₩79,796 | +0.37% | 843.7만 |
|---|
| 2026.03.13 | ₩79,742 | ₩80,277 | ₩78,513 | ₩78,954 | -0.99% | 939.6만 |
|---|
| 2026.03.12 | ₩79,074 | ₩79,355 | ₩77,938 | ₩78,780 | -0.37% | 1023.5만 |
|---|
| 2026.03.11 | ₩80,183 | ₩80,223 | ₩79,208 | ₩80,157 | -0.03% | 904.1만 |
|---|
| 2026.03.10 | ₩80,985 | ₩81,466 | ₩80,157 | ₩80,357 | -0.78% | 969.4만 |
|---|
| 2026.03.09 | ₩80,076 | ₩81,039 | ₩79,181 | ₩81,025 | +1.18% | 1096.5만 |
|---|
| 2026.03.06 | ₩80,758 | ₩80,758 | ₩79,448 | ₩80,571 | -0.23% | 1140.2만 |
|---|
| 2026.03.05 | ₩82,589 | ₩82,856 | ₩80,531 | ₩81,172 | -1.72% | 1475.8만 |
|---|
| 2026.03.04 | ₩82,455 | ₩83,645 | ₩82,148 | ₩83,297 | +1.02% | 1234.5만 |
|---|
| 2026.03.03 | ₩82,282 | ₩82,789 | ₩80,758 | ₩81,814 | -0.57% | 1242.5만 |
|---|
| 2026.03.02 | ₩83,351 | ₩84,046 | ₩82,829 | ₩83,311 | -0.05% | 1762.8만 |
|---|
| 2026.02.27 | ₩81,760 | ₩83,765 | ₩81,760 | ₩83,351 | +1.95% | 2074.3만 |
|---|
| 2026.02.26 | ₩82,228 | ₩82,322 | ₩81,052 | ₩81,653 | -0.70% | 1067.2만 |
|---|
| 2026.02.25 | ₩82,188 | ₩83,017 | ₩81,400 | ₩81,921 | -0.33% | 1623.4만 |
|---|
| 2026.02.24 | ₩81,667 | ₩82,736 | ₩81,533 | ₩82,322 | +0.80% | 1323.8만 |
|---|
| 2026.02.23 | ₩81,480 | ₩82,108 | ₩81,039 | ₩81,854 | +0.46% | 1102.9만 |
|---|
| 2026.02.20 | ₩81,012 | ₩81,426 | ₩79,716 | ₩81,065 | +0.07% | 959.9만 |
|---|
| 2026.02.19 | ₩79,983 | ₩80,665 | ₩79,154 | ₩80,584 | +0.75% | 1332.5만 |
|---|
| 2026.02.18 | ₩80,491 | ₩80,731 | ₩79,368 | ₩79,823 | -0.83% | 943.7만 |
|---|
| 2026.02.17 | ₩81,319 | ₩81,921 | ₩79,488 | ₩80,651 | -0.82% | 1287.4만 |
|---|
| 2026.02.13 | ₩80,330 | ₩81,453 | ₩80,210 | ₩81,172 | +1.05% | 1082만 |
|---|
| 2026.02.12 | ₩80,183 | ₩81,426 | ₩79,181 | ₩79,996 | -0.23% | 1402.2만 |
|---|
| 2026.02.11 | ₩80,985 | ₩81,627 | ₩79,729 | ₩80,090 | -1.11% | 1186.7만 |
|---|
| 2026.02.10 | ₩81,440 | ₩82,121 | ₩80,117 | ₩81,333 | -0.13% | 1208.3만 |
|---|
| 2026.02.09 | ₩82,014 | ₩82,362 | ₩80,665 | ₩81,212 | -0.98% | 1401.4만 |
|---|
| 2026.02.06 | ₩80,183 | ₩82,923 | ₩79,876 | ₩82,843 | +3.32% | 1711.8만 |
|---|
| 2026.02.05 | ₩78,727 | ₩80,932 | ₩77,511 | ₩79,542 | +1.04% | 2393만 |
|---|
| 2026.02.04 | ₩75,600 | ₩77,471 | ₩75,412 | ₩77,003 | +1.86% | 2179.4만 |
|---|
| 2026.02.03 | ₩74,236 | ₩75,546 | ₩74,156 | ₩74,824 | +0.79% | 1108.1만 |
|---|
| 2026.02.02 | ₩73,582 | ₩74,704 | ₩73,448 | ₩74,691 | +1.51% | 942.5만 |
|---|
| 2026.01.30 | ₩72,873 | ₩73,595 | ₩72,606 | ₩73,568 | +0.95% | 1619.9만 |
|---|
| 2026.01.29 | ₩73,020 | ₩73,729 | ₩72,446 | ₩72,539 | -0.66% | 1653만 |
|---|
| 2026.01.28 | ₩73,515 | ₩74,130 | ₩72,513 | ₩72,994 | -0.71% | 790.2만 |
|---|
| 2026.01.27 | ₩72,913 | ₩74,998 | ₩72,913 | ₩74,250 | +1.83% | 1134.7만 |
|---|
| 2026.01.26 | ₩72,900 | ₩73,782 | ₩72,807 | ₩72,967 | +0.09% | 856.6만 |
|---|
| 2026.01.23 | ₩73,475 | ₩73,742 | ₩72,472 | ₩73,034 | -0.60% | 970.2만 |
|---|
| 2026.01.22 | ₩72,980 | ₩74,210 | ₩72,646 | ₩73,421 | +0.60% | 1227.8만 |
|---|
| 2026.01.21 | ₩72,299 | ₩72,994 | ₩71,564 | ₩72,833 | +0.74% | 1583.5만 |
|---|
| 2026.01.20 | ₩72,860 | ₩73,381 | ₩72,005 | ₩72,459 | -0.55% | 1535만 |
|---|
| 2026.01.16 | ₩75,453 | ₩75,586 | ₩73,635 | ₩73,849 | -2.13% | 1370.3만 |
|---|
| 2026.01.15 | ₩75,813 | ₩76,174 | ₩73,956 | ₩75,666 | -0.19% | 1184.6만 |
|---|
| 2026.01.14 | ₩74,985 | ₩76,228 | ₩74,477 | ₩76,201 | +1.62% | 1335.3만 |
|---|
| 2026.01.13 | ₩74,758 | ₩75,586 | ₩74,236 | ₩74,731 | -0.04% | 1092.4만 |
|---|
| 2026.01.12 | ₩74,985 | ₩75,626 | ₩74,183 | ₩74,530 | -0.61% | 1325만 |
|---|
| 2026.01.09 | ₩74,464 | ₩75,279 | ₩74,330 | ₩74,651 | +0.25% | 947.9만 |
|---|
| 2026.01.08 | ₩75,613 | ₩76,134 | ₩74,584 | ₩74,704 | -1.20% | 1207.4만 |
|---|
| 2026.01.07 | ₩73,822 | ₩75,827 | ₩73,809 | ₩75,800 | +2.68% | 1804.2만 |
|---|
| 2026.01.06 | ₩71,096 | ₩73,261 | ₩71,029 | ₩72,726 | +2.29% | 1676.9만 |
|---|
| 2026.01.05 | ₩70,829 | ₩71,310 | ₩69,572 | ₩70,909 | +0.11% | 1409.1만 |
|---|
| 2026.01.02 | ₩71,109 | ₩71,991 | ₩70,748 | ₩71,443 | +0.47% | 886.6만 |
|---|
| 2025.12.31 | ₩72,446 | ₩72,633 | ₩72,045 | ₩72,085 | -0.50% | 786.7만 |
|---|
| 2025.12.30 | ₩72,432 | ₩72,633 | ₩72,058 | ₩72,446 | +0.02% | 791.4만 |
|---|
| 2025.12.29 | ₩73,020 | ₩73,141 | ₩72,165 | ₩72,312 | -0.97% | 916.3만 |
|---|
| 2025.12.26 | ₩73,181 | ₩73,555 | ₩72,673 | ₩73,020 | -0.22% | 957.3만 |
|---|
| 2025.12.24 | ₩72,713 | ₩73,167 | ₩72,432 | ₩73,114 | +0.55% | 1003.8만 |
|---|
| 2025.12.23 | ₩73,047 | ₩73,207 | ₩72,178 | ₩72,539 | -0.70% | 1657.9만 |
|---|
| 2025.12.22 | ₩72,352 | ₩73,261 | ₩72,219 | ₩73,047 | +0.96% | 2514.6만 |
|---|
| 2025.12.19 | ₩71,377 | ₩73,314 | ₩71,216 | ₩72,419 | +1.46% | 4040.4만 |
|---|
| 2025.12.18 | ₩71,256 | ₩71,898 | ₩70,949 | ₩71,270 | +0.02% | 1729.7만 |
|---|
| 2025.12.17 | ₩72,259 | ₩72,820 | ₩71,497 | ₩71,564 | -0.96% | 1499.1만 |
|---|
| 2025.12.16 | ₩72,499 | ₩73,127 | ₩71,363 | ₩72,472 | -0.04% | 1803.8만 |
|---|
| 2025.12.15 | ₩71,497 | ₩73,234 | ₩70,842 | ₩72,553 | +1.48% | 2193.7만 |
|---|
| 2025.12.12 | ₩69,853 | ₩70,815 | ₩69,506 | ₩70,040 | +0.27% | 1904.7만 |
|---|
| 2025.12.11 | ₩68,303 | ₩68,797 | ₩67,408 | ₩68,423 | +0.18% | 968.4만 |
|---|
| 2025.12.10 | ₩67,875 | ₩68,971 | ₩67,261 | ₩68,437 | +0.83% | 1213.2만 |
|---|
| 2025.12.09 | ₩69,212 | ₩69,506 | ₩67,381 | ₩67,688 | -2.20% | 1271.5만 |
|---|
| 2025.12.08 | ₩69,760 | ₩70,040 | ₩69,038 | ₩69,051 | -1.02% | 1527.9만 |
|---|
| 2025.12.05 | ₩69,479 | ₩70,174 | ₩69,078 | ₩69,693 | +0.31% | 1566.8만 |
|---|
| 2025.12.04 | ₩67,889 | ₩69,599 | ₩67,127 | ₩69,425 | +2.26% | 2047.3만 |
|---|
| 2025.12.03 | ₩66,739 | ₩68,610 | ₩66,058 | ₩68,102 | +2.04% | 2712만 |
|---|
| 2025.12.02 | ₩65,416 | ₩65,724 | ₩64,441 | ₩64,481 | -1.43% | 1447.6만 |
|---|
| 2025.12.01 | ₩65,790 | ₩66,632 | ₩65,162 | ₩65,724 | -0.10% | 1177.3만 |
|---|
| 2025.11.28 | ₩65,790 | ₩65,978 | ₩65,496 | ₩65,750 | -0.06% | 618.7만 |
|---|
| 2025.11.26 | ₩65,510 | ₩66,151 | ₩65,216 | ₩65,817 | +0.47% | 1137.4만 |
|---|
| 2025.11.25 | ₩64,427 | ₩66,018 | ₩64,280 | ₩65,550 | +1.74% | 1500만 |
|---|
| 2025.11.24 | ₩64,401 | ₩64,989 | ₩63,585 | ₩63,826 | -0.89% | 2738.4만 |
|---|
| 2025.11.21 | ₩61,701 | ₩62,797 | ₩60,832 | ₩61,808 | +0.17% | 1418.4만 |
|---|
| 2025.11.20 | ₩61,340 | ₩61,741 | ₩60,498 | ₩61,394 | +0.09% | 1213.8만 |
|---|
| 2025.11.19 | ₩62,810 | ₩62,810 | ₩61,126 | ₩61,193 | -2.57% | 1482.5만 |
|---|
| 2025.11.18 | ₩62,556 | ₩63,666 | ₩62,490 | ₩62,891 | +0.53% | 1458.9만 |
|---|
| 2025.11.17 | ₩62,169 | ₩63,786 | ₩62,169 | ₩62,556 | +0.62% | 1285.2만 |
|---|
| 2025.11.14 | ₩64,508 | ₩64,641 | ₩61,634 | ₩62,343 | -3.36% | 1977.9만 |
|---|
| 2025.11.13 | ₩65,510 | ₩66,806 | ₩64,788 | ₩64,989 | -0.80% | 1450.3만 |
|---|
| 2025.11.12 | ₩65,483 | ₩66,459 | ₩65,109 | ₩65,590 | +0.16% | 1271.7만 |
|---|
| 2025.11.11 | ₩63,452 | ₩65,136 | ₩63,412 | ₩65,109 | +2.61% | 1444.6만 |
|---|
| 2025.11.10 | ₩62,369 | ₩63,345 | ₩62,369 | ₩63,158 | +1.26% | 1073.9만 |
|---|
| 2025.11.07 | ₩62,436 | ₩62,797 | ₩61,902 | ₩62,396 | -0.06% | 900.8만 |
|---|
| 2025.11.06 | ₩62,022 | ₩62,810 | ₩61,420 | ₩62,316 | +0.47% | 1159.1만 |
|---|
| 2025.11.05 | ₩60,873 | ₩62,316 | ₩60,712 | ₩62,102 | +2.02% | 1173.1만 |
|---|
| 2025.11.04 | ₩60,792 | ₩62,276 | ₩60,645 | ₩60,926 | +0.22% | 1631.7만 |
|---|
| 2025.11.03 | ₩61,741 | ₩62,356 | ₩60,819 | ₩61,501 | -0.39% | 2037.5만 |
|---|
| 2025.10.31 | ₩60,766 | ₩62,142 | ₩60,405 | ₩61,567 | +1.32% | 2148.3만 |
|---|
| 2025.10.30 | ₩57,826 | ₩61,233 | ₩57,732 | ₩60,966 | +5.43% | 4193.2만 |
|---|
| 2025.10.29 | ₩57,224 | ₩57,665 | ₩56,823 | ₩56,930 | -0.51% | 1614.7만 |
|---|
| 2025.10.28 | ₩57,986 | ₩57,986 | ₩57,131 | ₩57,224 | -1.31% | 1796.1만 |
|---|
| 2025.10.27 | ₩58,561 | ₩58,561 | ₩57,745 | ₩57,986 | -0.98% | 2138.1만 |
|---|
| 2025.10.24 | ₩58,708 | ₩58,721 | ₩58,240 | ₩58,574 | -0.23% | 1010.6만 |
|---|
| 2025.10.23 | ₩59,269 | ₩59,269 | ₩58,160 | ₩58,574 | -1.17% | 1537.9만 |
|---|
| 2025.10.22 | ₩59,590 | ₩60,445 | ₩59,242 | ₩59,322 | -0.45% | 1431.7만 |
|---|
| 2025.10.21 | ₩58,267 | ₩59,576 | ₩57,919 | ₩59,523 | +2.16% | 1646.9만 |
|---|
| 2025.10.20 | ₩58,347 | ₩58,774 | ₩58,146 | ₩58,253 | -0.16% | 1151.2만 |
|---|
| 2025.10.17 | ₩57,839 | ₩58,347 | ₩57,612 | ₩58,307 | +0.81% | 1396.6만 |
|---|
| 2025.10.16 | ₩58,440 | ₩58,708 | ₩57,759 | ₩57,986 | -0.78% | 1292.2만 |
|---|
| 2025.10.15 | ₩58,507 | ₩59,122 | ₩57,999 | ₩58,280 | -0.39% | 1194.2만 |
|---|
| 2025.10.14 | ₩58,039 | ₩58,668 | ₩57,826 | ₩58,534 | +0.85% | 1680.6만 |
|---|
| 2025.10.13 | ₩58,374 | ₩59,109 | ₩57,852 | ₩58,186 | -0.32% | 1550.9만 |
|---|
| 2025.10.10 | ₩59,844 | ₩59,844 | ₩58,494 | ₩58,748 | -1.83% | 1402.5만 |
|---|