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 | ₩78,768 | ₩79,986 | ₩78,581 | ₩79,090 | +0.41% | 925.3만 |
| 2026.10.08 | ₩79,063 | ₩80,187 | ₩78,568 | ₩79,705 | +0.81% | 1307.1만 |
| 2026.10.07 | ₩79,531 | ₩80,401 | ₩78,942 | ₩79,865 | +0.42% | 1109.1만 |
| 2026.10.06 | ₩78,849 | ₩79,732 | ₩78,447 | ₩79,718 | +1.10% | 988.5만 |
| 2026.10.05 | ₩80,120 | ₩80,467 | ₩78,033 | ₩78,675 | -1.80% | 1923.8만 |
| 2026.10.02 | ₩81,150 | ₩81,926 | ₩80,588 | ₩81,805 | +0.81% | 993.4만 |
| 2026.10.01 | ₩83,210 | ₩83,758 | ₩81,939 | ₩82,220 | -1.19% | 1076.8만 |
| 2026.09.30 | ₩84,655 | ₩85,792 | ₩83,477 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,477 |
| -1.39% |
| 1586.7만 |
| 2026.09.29 | ₩85,056 | ₩85,471 | ₩82,875 | ₩84,093 | -1.13% | 1583.6만 |
|---|
| 2026.09.28 | ₩83,972 | ₩85,524 | ₩83,344 | ₩85,457 | +1.77% | 1401.9만 |
|---|
| 2026.09.25 | ₩82,608 | ₩84,160 | ₩82,140 | ₩84,093 | +1.80% | 1067.3만 |
|---|
| 2026.09.24 | ₩82,140 | ₩82,394 | ₩81,069 | ₩82,273 | +0.16% | 1490.2만 |
|---|
| 2026.09.23 | ₩83,357 | ₩83,812 | ₩81,712 | ₩81,805 | -1.86% | 1584.3만 |
|---|
| 2026.09.22 | ₩83,919 | ₩84,387 | ₩82,982 | ₩83,277 | -0.77% | 1523.5만 |
|---|
| 2026.09.21 | ₩84,401 | ₩84,815 | ₩83,772 | ₩83,772 | -0.74% | 683.8만 |
|---|
| 2026.09.18 | ₩83,892 | ₩84,374 | ₩83,197 | ₩84,360 | +0.56% | 3685만 |
|---|
| 2026.09.17 | ₩85,725 | ₩86,086 | ₩83,638 | ₩84,066 | -1.94% | 1221.1만 |
|---|
| 2026.09.16 | ₩85,712 | ₩86,140 | ₩84,574 | ₩85,083 | -0.73% | 944.9만 |
|---|
| 2026.09.15 | ₩85,538 | ₩85,792 | ₩84,481 | ₩85,257 | -0.33% | 999.5만 |
|---|
| 2026.09.14 | ₩86,407 | ₩87,344 | ₩85,498 | ₩85,752 | -0.76% | 690.3만 |
|---|
| 2026.09.11 | ₩85,819 | ₩85,885 | ₩84,641 | ₩85,136 | -0.80% | 705.4만 |
|---|
| 2026.09.10 | ₩86,849 | ₩86,849 | ₩85,257 | ₩85,283 | -1.80% | 649.5만 |
|---|
| 2026.09.09 | ₩86,380 | ₩87,023 | ₩85,966 | ₩86,166 | -0.25% | 657.3만 |
|---|
| 2026.09.08 | ₩87,839 | ₩88,146 | ₩86,153 | ₩86,541 | -1.48% | 952.3만 |
|---|
| 2026.09.04 | ₩89,952 | ₩90,594 | ₩89,069 | ₩89,390 | -0.62% | 482.5만 |
|---|
| 2026.09.03 | ₩91,076 | ₩91,290 | ₩89,123 | ₩91,089 | +0.01% | 622.4만 |
|---|
| 2026.09.02 | ₩89,390 | ₩90,608 | ₩89,297 | ₩90,514 | +1.26% | 782.4만 |
|---|
| 2026.09.01 | ₩90,407 | ₩91,023 | ₩89,163 | ₩89,524 | -0.98% | 693.3만 |
|---|
| 2026.08.31 | ₩88,628 | ₩89,899 | ₩88,173 | ₩89,377 | +0.85% | 1268.2만 |
|---|
| 2026.08.28 | ₩89,324 | ₩89,417 | ₩88,548 | ₩89,069 | -0.28% | 554.3만 |
|---|
| 2026.08.27 | ₩89,083 | ₩90,260 | ₩88,561 | ₩89,564 | +0.54% | 466.7만 |
|---|
| 2026.08.26 | ₩90,621 | ₩90,969 | ₩90,059 | ₩90,394 | -0.25% | 751.1만 |
|---|
| 2026.08.25 | ₩88,855 | ₩91,036 | ₩88,855 | ₩90,862 | +2.26% | 791.2만 |
|---|
| 2026.08.24 | ₩90,180 | ₩90,180 | ₩88,895 | ₩90,006 | -0.19% | 681.2만 |
|---|
| 2026.08.21 | ₩88,013 | ₩90,367 | ₩87,130 | ₩89,645 | +1.85% | 684.1만 |
|---|
| 2026.08.20 | ₩89,939 | ₩90,354 | ₩87,558 | ₩87,584 | -2.62% | 949만 |
|---|
| 2026.08.19 | ₩89,364 | ₩91,825 | ₩89,110 | ₩90,447 | +1.21% | 1388.9만 |
|---|
| 2026.08.18 | ₩87,357 | ₩88,802 | ₩86,956 | ₩88,360 | +1.15% | 941.4만 |
|---|
| 2026.08.17 | ₩85,083 | ₩86,608 | ₩84,762 | ₩86,461 | +1.62% | 728.9만 |
|---|
| 2026.08.14 | ₩85,792 | ₩86,059 | ₩84,748 | ₩85,390 | -0.47% | 753만 |
|---|
| 2026.08.13 | ₩85,685 | ₩86,982 | ₩85,498 | ₩86,487 | +0.94% | 1052.6만 |
|---|
| 2026.08.12 | ₩84,936 | ₩85,618 | ₩84,280 | ₩85,217 | +0.33% | 751만 |
|---|
| 2026.08.11 | ₩86,367 | ₩86,982 | ₩85,003 | ₩85,096 | -1.47% | 936.7만 |
|---|
| 2026.08.10 | ₩86,059 | ₩87,290 | ₩85,778 | ₩86,742 | +0.79% | 975.3만 |
|---|
| 2026.08.07 | ₩85,939 | ₩86,595 | ₩85,337 | ₩86,581 | +0.75% | 721.3만 |
|---|
| 2026.08.06 | ₩86,822 | ₩86,875 | ₩84,548 | ₩85,819 | -1.16% | 955.4만 |
|---|
| 2026.08.05 | ₩86,702 | ₩87,504 | ₩84,628 | ₩85,123 | -1.82% | 1411.7만 |
|---|
| 2026.08.04 | ₩86,809 | ₩88,708 | ₩85,444 | ₩88,146 | +1.54% | 2329.3만 |
|---|
| 2026.08.03 | ₩88,454 | ₩91,103 | ₩85,805 | ₩87,584 | -0.98% | 3297.1만 |
|---|
| 2026.07.31 | ₩86,956 | ₩87,839 | ₩84,989 | ₩87,370 | +0.48% | 1458만 |
|---|
| 2026.07.30 | ₩83,865 | ₩87,705 | ₩83,250 | ₩86,768 | +3.46% | 1803.1만 |
|---|
| 2026.07.29 | ₩85,444 | ₩85,498 | ₩84,414 | ₩84,414 | -1.21% | 1060.7만 |
|---|
| 2026.07.28 | ₩85,150 | ₩86,916 | ₩84,548 | ₩85,083 | -0.08% | 1514.2만 |
|---|
| 2026.07.27 | ₩83,477 | ₩84,869 | ₩83,237 | ₩83,692 | +0.26% | 1031.7만 |
|---|
| 2026.07.24 | ₩82,862 | ₩84,039 | ₩82,407 | ₩83,063 | +0.24% | 1207.2만 |
|---|
| 2026.07.23 | ₩81,257 | ₩83,009 | ₩80,869 | ₩82,287 | +1.27% | 762.2만 |
|---|
| 2026.07.22 | ₩82,140 | ₩82,541 | ₩81,016 | ₩81,284 | -1.04% | 679.7만 |
|---|
| 2026.07.21 | ₩80,374 | ₩81,631 | ₩79,999 | ₩81,511 | +1.41% | 774.4만 |
|---|
| 2026.07.20 | ₩81,284 | ₩82,073 | ₩80,307 | ₩80,481 | -0.99% | 1018.4만 |
|---|
| 2026.07.17 | ₩81,431 | ₩83,330 | ₩80,896 | ₩81,257 | -0.21% | 1226.2만 |
|---|
| 2026.07.16 | ₩78,648 | ₩81,016 | ₩78,354 | ₩80,949 | +2.93% | 1016.7만 |
|---|
| 2026.07.15 | ₩76,320 | ₩79,183 | ₩76,307 | ₩78,554 | +2.93% | 1248.5만 |
|---|
| 2026.07.14 | ₩78,929 | ₩79,116 | ₩75,959 | ₩76,187 | -3.47% | 1405.6만 |
|---|
| 2026.07.13 | ₩77,457 | ₩79,518 | ₩76,976 | ₩79,384 | +2.49% | 1208.9만 |
|---|
| 2026.07.10 | ₩77,310 | ₩77,511 | ₩76,173 | ₩77,029 | -0.36% | 1120.4만 |
|---|
| 2026.07.09 | ₩76,842 | ₩77,591 | ₩76,441 | ₩77,511 | +0.87% | 762.9만 |
|---|
| 2026.07.08 | ₩77,444 | ₩77,845 | ₩76,708 | ₩76,976 | -0.60% | 800.5만 |
|---|
| 2026.07.07 | ₩77,310 | ₩78,247 | ₩76,855 | ₩77,551 | +0.31% | 1004.8만 |
|---|
| 2026.07.06 | ₩77,243 | ₩77,738 | ₩75,571 | ₩75,852 | -1.80% | 931.3만 |
|---|
| 2026.07.02 | ₩75,785 | ₩77,779 | ₩75,464 | ₩77,765 | +2.61% | 1000.2만 |
|---|
| 2026.07.01 | ₩77,083 | ₩77,190 | ₩75,317 | ₩75,504 | -2.05% | 1120.2만 |
|---|
| 2026.06.30 | ₩78,514 | ₩78,768 | ₩76,615 | ₩77,083 | -1.82% | 1134.6만 |
|---|
| 2026.06.29 | ₩77,070 | ₩78,367 | ₩76,481 | ₩78,340 | +1.65% | 1177.1만 |
|---|
| 2026.06.26 | ₩74,113 | ₩77,243 | ₩74,113 | ₩76,949 | +3.83% | 2400.1만 |
|---|
| 2026.06.25 | ₩74,073 | ₩75,170 | ₩73,605 | ₩74,100 | +0.04% | 1597.4만 |
|---|
| 2026.06.24 | ₩74,916 | ₩75,705 | ₩73,284 | ₩73,578 | -1.79% | 1890.6만 |
|---|
| 2026.06.23 | ₩74,100 | ₩74,835 | ₩73,524 | ₩74,287 | +0.25% | 1325.1만 |
|---|
| 2026.06.22 | ₩72,508 | ₩73,217 | ₩72,240 | ₩73,177 | +0.92% | 1596.1만 |
|---|
| 2026.06.18 | ₩73,845 | ₩74,019 | ₩71,491 | ₩72,240 | -2.17% | 3170만 |
|---|
| 2026.06.17 | ₩74,648 | ₩75,197 | ₩73,591 | ₩73,952 | -0.93% | 896.9만 |
|---|
| 2026.06.16 | ₩75,464 | ₩75,745 | ₩74,180 | ₩74,809 | -0.87% | 1194.6만 |
|---|
| 2026.06.15 | ₩76,187 | ₩76,575 | ₩74,929 | ₩75,237 | -1.25% | 1356.1만 |
|---|
| 2026.06.12 | ₩76,855 | ₩77,056 | ₩75,946 | ₩76,427 | -0.56% | 784.1만 |
|---|
| 2026.06.11 | ₩74,835 | ₩76,802 | ₩74,568 | ₩76,120 | +1.72% | 890.1만 |
|---|
| 2026.06.10 | ₩75,772 | ₩75,852 | ₩74,381 | ₩74,381 | -1.84% | 814.7만 |
|---|
| 2026.06.09 | ₩74,956 | ₩75,625 | ₩73,926 | ₩75,558 | +0.80% | 1195.3만 |
|---|
| 2026.06.08 | ₩76,468 | ₩76,815 | ₩74,287 | ₩74,340 | -2.78% | 1234.5만 |
|---|
| 2026.06.05 | ₩76,294 | ₩77,350 | ₩75,973 | ₩76,615 | +0.42% | 957.6만 |
|---|
| 2026.06.04 | ₩74,581 | ₩75,959 | ₩74,314 | ₩75,718 | +1.52% | 1265.9만 |
|---|
| 2026.06.03 | ₩72,989 | ₩73,698 | ₩72,655 | ₩73,203 | +0.29% | 1154.1만 |
|---|
| 2026.06.02 | ₩73,284 | ₩74,367 | ₩72,508 | ₩72,855 | -0.58% | 1374만 |
|---|
| 2026.06.01 | ₩76,789 | ₩76,855 | ₩73,190 | ₩73,511 | -4.27% | 2058만 |
|---|
| 2026.05.29 | ₩76,253 | ₩76,695 | ₩75,638 | ₩76,494 | +0.32% | 2756.6만 |
|---|
| 2026.05.28 | ₩77,056 | ₩77,177 | ₩75,264 | ₩76,133 | -1.20% | 1207.5만 |
|---|
| 2026.05.27 | ₩77,631 | ₩78,661 | ₩76,427 | ₩76,949 | -0.88% | 934.8만 |
|---|
| 2026.05.26 | ₩79,758 | ₩79,972 | ₩77,631 | ₩77,631 | -2.67% | 816만 |
|---|
| 2026.05.22 | ₩80,227 | ₩80,601 | ₩79,263 | ₩79,544 | -0.85% | 648.9만 |
|---|
| 2026.05.21 | ₩77,899 | ₩79,745 | ₩77,364 | ₩79,665 | +2.27% | 845.1만 |
|---|
| 2026.05.20 | ₩78,488 | ₩79,210 | ₩77,738 | ₩78,314 | -0.22% | 854.7만 |
|---|
| 2026.05.19 | ₩76,682 | ₩78,447 | ₩76,360 | ₩78,006 | +1.73% | 799.9만 |
|---|
| 2026.05.18 | ₩76,855 | ₩78,260 | ₩76,360 | ₩76,668 | -0.24% | 1165.9만 |
|---|
| 2026.05.15 | ₩75,772 | ₩76,401 | ₩75,103 | ₩76,253 | +0.64% | 1082.4만 |
|---|
| 2026.05.14 | ₩75,839 | ₩76,320 | ₩75,049 | ₩75,946 | +0.14% | 768.7만 |
|---|
| 2026.05.13 | ₩74,782 | ₩76,026 | ₩74,715 | ₩75,437 | +0.88% | 799.8만 |
|---|
| 2026.05.12 | ₩74,929 | ₩76,280 | ₩74,180 | ₩75,518 | +0.79% | 927.4만 |
|---|
| 2026.05.11 | ₩75,156 | ₩75,571 | ₩74,126 | ₩74,474 | -0.91% | 839.1만 |
|---|
| 2026.05.08 | ₩75,357 | ₩75,638 | ₩74,621 | ₩75,130 | -0.30% | 1003.3만 |
|---|
| 2026.05.07 | ₩75,504 | ₩76,120 | ₩74,340 | ₩75,250 | -0.34% | 1042만 |
|---|
| 2026.05.06 | ₩76,561 | ₩76,789 | ₩75,397 | ₩75,705 | -1.12% | 1043.9만 |
|---|
| 2026.05.05 | ₩76,253 | ₩76,896 | ₩75,892 | ₩76,187 | -0.09% | 1131.7만 |
|---|
| 2026.05.04 | ₩77,123 | ₩77,591 | ₩76,160 | ₩76,762 | -0.47% | 944.7만 |
|---|
| 2026.05.01 | ₩80,294 | ₩80,387 | ₩77,631 | ₩77,886 | -3.00% | 1836.9만 |
|---|
| 2026.04.30 | ₩77,177 | ₩81,310 | ₩76,775 | ₩81,056 | +5.03% | 2488만 |
|---|
| 2026.04.29 | ₩77,123 | ₩78,100 | ₩76,628 | ₩77,043 | -0.10% | 946.3만 |
|---|
| 2026.04.28 | ₩78,367 | ₩78,568 | ₩77,471 | ₩77,939 | -0.55% | 627.1만 |
|---|
| 2026.04.27 | ₩77,872 | ₩79,103 | ₩77,203 | ₩77,297 | -0.74% | 1070만 |
|---|
| 2026.04.24 | ₩78,742 | ₩79,210 | ₩78,059 | ₩78,541 | -0.25% | 682.3만 |
|---|
| 2026.04.23 | ₩78,715 | ₩79,263 | ₩78,447 | ₩78,956 | +0.31% | 651.3만 |
|---|
| 2026.04.22 | ₩79,464 | ₩79,865 | ₩78,501 | ₩78,661 | -1.01% | 750만 |
|---|
| 2026.04.21 | ₩79,130 | ₩79,906 | ₩77,310 | ₩79,451 | +0.41% | 900.2만 |
|---|
| 2026.04.20 | ₩80,267 | ₩80,427 | ₩78,809 | ₩79,103 | -1.45% | 767.8만 |
|---|
| 2026.04.17 | ₩79,197 | ₩80,909 | ₩78,314 | ₩80,494 | +1.64% | 1153.6만 |
|---|
| 2026.04.16 | ₩77,150 | ₩78,902 | ₩77,136 | ₩78,876 | +2.24% | 822.1만 |
|---|
| 2026.04.15 | ₩77,591 | ₩77,805 | ₩76,548 | ₩77,444 | -0.19% | 870.2만 |
|---|
| 2026.04.14 | ₩77,457 | ₩78,421 | ₩77,003 | ₩77,698 | +0.31% | 761.3만 |
|---|
| 2026.04.13 | ₩77,738 | ₩78,795 | ₩76,989 | ₩77,672 | -0.09% | 1052.9만 |
|---|
| 2026.04.10 | ₩79,986 | ₩79,999 | ₩78,207 | ₩78,421 | -1.96% | 806만 |
|---|
| 2026.04.09 | ₩78,528 | ₩79,852 | ₩78,314 | ₩79,558 | +1.31% | 657.2만 |
|---|
| 2026.04.08 | ₩77,605 | ₩79,237 | ₩77,150 | ₩79,197 | +2.05% | 1158.8만 |
|---|
| 2026.04.07 | ₩79,090 | ₩79,237 | ₩77,123 | ₩77,150 | -2.45% | 900.3만 |
|---|
| 2026.04.06 | ₩79,090 | ₩79,772 | ₩78,621 | ₩79,370 | +0.36% | 795.4만 |
|---|
| 2026.04.02 | ₩80,574 | ₩81,043 | ₩79,063 | ₩79,732 | -1.05% | 1475.3만 |
|---|
| 2026.04.01 | ₩81,886 | ₩83,250 | ₩81,431 | ₩82,581 | +0.85% | 988.2만 |
|---|
| 2026.03.31 | ₩80,534 | ₩81,778 | ₩80,160 | ₩81,136 | +0.75% | 1279.7만 |
|---|
| 2026.03.30 | ₩79,799 | ₩80,347 | ₩79,036 | ₩79,906 | +0.13% | 1770.5만 |
|---|
| 2026.03.27 | ₩79,745 | ₩79,852 | ₩78,086 | ₩78,314 | -1.80% | 790.9만 |
|---|
| 2026.03.26 | ₩78,621 | ₩79,611 | ₩78,447 | ₩79,504 | +1.12% | 647.5만 |
|---|
| 2026.03.25 | ₩77,310 | ₩79,451 | ₩77,310 | ₩78,849 | +1.99% | 905.2만 |
|---|
| 2026.03.24 | ₩75,986 | ₩77,177 | ₩75,518 | ₩76,775 | +1.04% | 1199.8만 |
|---|
| 2026.03.23 | ₩77,886 | ₩77,926 | ₩76,253 | ₩76,253 | -2.10% | 1013만 |
|---|
| 2026.03.20 | ₩77,939 | ₩78,327 | ₩76,133 | ₩76,896 | -1.34% | 6584.8만 |
|---|
| 2026.03.19 | ₩79,210 | ₩79,785 | ₩77,712 | ₩77,738 | -1.86% | 1285.1만 |
|---|
| 2026.03.18 | ₩79,397 | ₩79,825 | ₩78,675 | ₩79,424 | +0.03% | 1253.9만 |
|---|
| 2026.03.17 | ₩80,441 | ₩81,350 | ₩79,718 | ₩79,879 | -0.70% | 1425.8만 |
|---|
| 2026.03.16 | ₩79,585 | ₩79,999 | ₩78,755 | ₩79,879 | +0.37% | 843.7만 |
|---|
| 2026.03.13 | ₩79,825 | ₩80,360 | ₩78,595 | ₩79,036 | -0.99% | 939.6만 |
|---|
| 2026.03.12 | ₩79,156 | ₩79,437 | ₩78,019 | ₩78,862 | -0.37% | 1023.5만 |
|---|
| 2026.03.11 | ₩80,267 | ₩80,307 | ₩79,290 | ₩80,240 | -0.03% | 904.1만 |
|---|
| 2026.03.10 | ₩81,069 | ₩81,551 | ₩80,240 | ₩80,441 | -0.78% | 969.4만 |
|---|
| 2026.03.09 | ₩80,160 | ₩81,123 | ₩79,263 | ₩81,110 | +1.18% | 1096.5만 |
|---|
| 2026.03.06 | ₩80,842 | ₩80,842 | ₩79,531 | ₩80,655 | -0.23% | 1140.2만 |
|---|
| 2026.03.05 | ₩82,675 | ₩82,942 | ₩80,615 | ₩81,257 | -1.72% | 1475.8만 |
|---|
| 2026.03.04 | ₩82,541 | ₩83,732 | ₩82,233 | ₩83,384 | +1.02% | 1234.5만 |
|---|
| 2026.03.03 | ₩82,367 | ₩82,875 | ₩80,842 | ₩81,899 | -0.57% | 1242.5만 |
|---|
| 2026.03.02 | ₩83,437 | ₩84,133 | ₩82,916 | ₩83,397 | -0.05% | 1762.8만 |
|---|
| 2026.02.27 | ₩81,845 | ₩83,852 | ₩81,845 | ₩83,437 | +1.95% | 2074.3만 |
|---|
| 2026.02.26 | ₩82,314 | ₩82,407 | ₩81,136 | ₩81,738 | -0.70% | 1067.2만 |
|---|
| 2026.02.25 | ₩82,273 | ₩83,103 | ₩81,484 | ₩82,006 | -0.33% | 1623.4만 |
|---|
| 2026.02.24 | ₩81,752 | ₩82,822 | ₩81,618 | ₩82,407 | +0.80% | 1323.8만 |
|---|
| 2026.02.23 | ₩81,564 | ₩82,193 | ₩81,123 | ₩81,939 | +0.46% | 1102.9만 |
|---|
| 2026.02.20 | ₩81,096 | ₩81,511 | ₩79,799 | ₩81,150 | +0.07% | 959.9만 |
|---|
| 2026.02.19 | ₩80,066 | ₩80,748 | ₩79,237 | ₩80,668 | +0.75% | 1332.5만 |
|---|
| 2026.02.18 | ₩80,574 | ₩80,815 | ₩79,451 | ₩79,906 | -0.83% | 943.7만 |
|---|
| 2026.02.17 | ₩81,404 | ₩82,006 | ₩79,571 | ₩80,735 | -0.82% | 1287.4만 |
|---|
| 2026.02.13 | ₩80,414 | ₩81,538 | ₩80,294 | ₩81,257 | +1.05% | 1082만 |
|---|
| 2026.02.12 | ₩80,267 | ₩81,511 | ₩79,263 | ₩80,080 | -0.23% | 1402.2만 |
|---|
| 2026.02.11 | ₩81,069 | ₩81,712 | ₩79,812 | ₩80,173 | -1.11% | 1186.7만 |
|---|
| 2026.02.10 | ₩81,524 | ₩82,207 | ₩80,200 | ₩81,417 | -0.13% | 1208.3만 |
|---|
| 2026.02.09 | ₩82,100 | ₩82,447 | ₩80,748 | ₩81,297 | -0.98% | 1401.4만 |
|---|
| 2026.02.06 | ₩80,267 | ₩83,009 | ₩79,959 | ₩82,929 | +3.32% | 1711.8만 |
|---|
| 2026.02.05 | ₩78,809 | ₩81,016 | ₩77,591 | ₩79,625 | +1.04% | 2393만 |
|---|
| 2026.02.04 | ₩75,678 | ₩77,551 | ₩75,491 | ₩77,083 | +1.86% | 2179.4만 |
|---|
| 2026.02.03 | ₩74,314 | ₩75,625 | ₩74,233 | ₩74,902 | +0.79% | 1108.1만 |
|---|
| 2026.02.02 | ₩73,658 | ₩74,782 | ₩73,524 | ₩74,769 | +1.51% | 942.5만 |
|---|
| 2026.01.30 | ₩72,949 | ₩73,672 | ₩72,682 | ₩73,645 | +0.95% | 1619.9만 |
|---|
| 2026.01.29 | ₩73,096 | ₩73,805 | ₩72,521 | ₩72,615 | -0.66% | 1653만 |
|---|
| 2026.01.28 | ₩73,591 | ₩74,207 | ₩72,588 | ₩73,070 | -0.71% | 790.2만 |
|---|
| 2026.01.27 | ₩72,989 | ₩75,076 | ₩72,989 | ₩74,327 | +1.83% | 1134.7만 |
|---|
| 2026.01.26 | ₩72,976 | ₩73,859 | ₩72,882 | ₩73,043 | +0.09% | 856.6만 |
|---|
| 2026.01.23 | ₩73,551 | ₩73,819 | ₩72,548 | ₩73,110 | -0.60% | 970.2만 |
|---|
| 2026.01.22 | ₩73,056 | ₩74,287 | ₩72,722 | ₩73,498 | +0.60% | 1227.8만 |
|---|
| 2026.01.21 | ₩72,374 | ₩73,070 | ₩71,638 | ₩72,909 | +0.74% | 1583.5만 |
|---|
| 2026.01.20 | ₩72,936 | ₩73,457 | ₩72,080 | ₩72,534 | -0.55% | 1535만 |
|---|
| 2026.01.16 | ₩75,531 | ₩75,665 | ₩73,712 | ₩73,926 | -2.13% | 1370.3만 |
|---|
| 2026.01.15 | ₩75,892 | ₩76,253 | ₩74,033 | ₩75,745 | -0.19% | 1184.6만 |
|---|
| 2026.01.14 | ₩75,063 | ₩76,307 | ₩74,554 | ₩76,280 | +1.62% | 1335.3만 |
|---|
| 2026.01.13 | ₩74,835 | ₩75,665 | ₩74,314 | ₩74,809 | -0.04% | 1092.4만 |
|---|
| 2026.01.12 | ₩75,063 | ₩75,705 | ₩74,260 | ₩74,608 | -0.61% | 1325만 |
|---|
| 2026.01.09 | ₩74,541 | ₩75,357 | ₩74,407 | ₩74,728 | +0.25% | 947.9만 |
|---|
| 2026.01.08 | ₩75,692 | ₩76,213 | ₩74,662 | ₩74,782 | -1.20% | 1207.4만 |
|---|
| 2026.01.07 | ₩73,899 | ₩75,906 | ₩73,886 | ₩75,879 | +2.68% | 1804.2만 |
|---|
| 2026.01.06 | ₩71,170 | ₩73,337 | ₩71,103 | ₩72,802 | +2.29% | 1676.9만 |
|---|
| 2026.01.05 | ₩70,902 | ₩71,384 | ₩69,645 | ₩70,983 | +0.11% | 1409.1만 |
|---|
| 2026.01.02 | ₩71,183 | ₩72,066 | ₩70,822 | ₩71,518 | +0.47% | 886.6만 |
|---|
| 2025.12.31 | ₩72,521 | ₩72,708 | ₩72,120 | ₩72,160 | -0.50% | 786.7만 |
|---|
| 2025.12.30 | ₩72,508 | ₩72,708 | ₩72,133 | ₩72,521 | +0.02% | 791.4만 |
|---|
| 2025.12.29 | ₩73,096 | ₩73,217 | ₩72,240 | ₩72,387 | -0.97% | 916.3만 |
|---|
| 2025.12.26 | ₩73,257 | ₩73,631 | ₩72,748 | ₩73,096 | -0.22% | 957.3만 |
|---|
| 2025.12.24 | ₩72,789 | ₩73,243 | ₩72,508 | ₩73,190 | +0.55% | 1003.8만 |
|---|
| 2025.12.23 | ₩73,123 | ₩73,284 | ₩72,253 | ₩72,615 | -0.70% | 1657.9만 |
|---|
| 2025.12.22 | ₩72,427 | ₩73,337 | ₩72,294 | ₩73,123 | +0.96% | 2514.6만 |
|---|
| 2025.12.19 | ₩71,451 | ₩73,391 | ₩71,290 | ₩72,494 | +1.46% | 4040.4만 |
|---|
| 2025.12.18 | ₩71,330 | ₩71,973 | ₩71,023 | ₩71,344 | +0.02% | 1729.7만 |
|---|
| 2025.12.17 | ₩72,334 | ₩72,896 | ₩71,571 | ₩71,638 | -0.96% | 1499.1만 |
|---|
| 2025.12.16 | ₩72,575 | ₩73,203 | ₩71,437 | ₩72,548 | -0.04% | 1803.8만 |
|---|
| 2025.12.15 | ₩71,571 | ₩73,310 | ₩70,916 | ₩72,628 | +1.48% | 2193.7만 |
|---|
| 2025.12.12 | ₩69,926 | ₩70,889 | ₩69,578 | ₩70,113 | +0.27% | 1904.7만 |
|---|
| 2025.12.11 | ₩68,374 | ₩68,869 | ₩67,478 | ₩68,494 | +0.18% | 968.4만 |
|---|
| 2025.12.10 | ₩67,946 | ₩69,043 | ₩67,330 | ₩68,508 | +0.83% | 1213.2만 |
|---|
| 2025.12.09 | ₩69,284 | ₩69,578 | ₩67,451 | ₩67,759 | -2.20% | 1271.5만 |
|---|
| 2025.12.08 | ₩69,832 | ₩70,113 | ₩69,110 | ₩69,123 | -1.02% | 1527.9만 |
|---|
| 2025.12.05 | ₩69,551 | ₩70,247 | ₩69,150 | ₩69,765 | +0.31% | 1566.8만 |
|---|
| 2025.12.04 | ₩67,959 | ₩69,672 | ₩67,197 | ₩69,498 | +2.26% | 2047.3만 |
|---|
| 2025.12.03 | ₩66,809 | ₩68,682 | ₩66,126 | ₩68,173 | +2.04% | 2712만 |
|---|
| 2025.12.02 | ₩65,484 | ₩65,792 | ₩64,508 | ₩64,548 | -1.43% | 1447.6만 |
|---|
| 2025.12.01 | ₩65,859 | ₩66,702 | ₩65,230 | ₩65,792 | -0.10% | 1177.3만 |
|---|
| 2025.11.28 | ₩65,859 | ₩66,046 | ₩65,565 | ₩65,819 | -0.06% | 618.7만 |
|---|
| 2025.11.26 | ₩65,578 | ₩66,220 | ₩65,284 | ₩65,886 | +0.47% | 1137.4만 |
|---|
| 2025.11.25 | ₩64,494 | ₩66,086 | ₩64,347 | ₩65,618 | +1.74% | 1500만 |
|---|
| 2025.11.24 | ₩64,468 | ₩65,056 | ₩63,652 | ₩63,892 | -0.89% | 2738.4만 |
|---|
| 2025.11.21 | ₩61,765 | ₩62,862 | ₩60,896 | ₩61,872 | +0.17% | 1418.4만 |
|---|
| 2025.11.20 | ₩61,404 | ₩61,805 | ₩60,561 | ₩61,458 | +0.09% | 1213.8만 |
|---|
| 2025.11.19 | ₩62,876 | ₩62,876 | ₩61,190 | ₩61,257 | -2.57% | 1482.5만 |
|---|
| 2025.11.18 | ₩62,621 | ₩63,732 | ₩62,555 | ₩62,956 | +0.53% | 1458.9만 |
|---|
| 2025.11.17 | ₩62,234 | ₩63,852 | ₩62,234 | ₩62,621 | +0.62% | 1285.2만 |
|---|
| 2025.11.14 | ₩64,575 | ₩64,708 | ₩61,698 | ₩62,407 | -3.36% | 1977.9만 |
|---|
| 2025.11.13 | ₩65,578 | ₩66,876 | ₩64,856 | ₩65,056 | -0.80% | 1450.3만 |
|---|
| 2025.11.12 | ₩65,551 | ₩66,528 | ₩65,177 | ₩65,658 | +0.16% | 1271.7만 |
|---|
| 2025.11.11 | ₩63,518 | ₩65,203 | ₩63,478 | ₩65,177 | +2.61% | 1444.6만 |
|---|
| 2025.11.10 | ₩62,434 | ₩63,411 | ₩62,434 | ₩63,223 | +1.26% | 1073.9만 |
|---|
| 2025.11.07 | ₩62,501 | ₩62,862 | ₩61,966 | ₩62,461 | -0.06% | 900.8만 |
|---|
| 2025.11.06 | ₩62,086 | ₩62,876 | ₩61,484 | ₩62,381 | +0.47% | 1159.1만 |
|---|
| 2025.11.05 | ₩60,936 | ₩62,381 | ₩60,775 | ₩62,167 | +2.02% | 1173.1만 |
|---|
| 2025.11.04 | ₩60,856 | ₩62,341 | ₩60,708 | ₩60,989 | +0.22% | 1631.7만 |
|---|
| 2025.11.03 | ₩61,805 | ₩62,421 | ₩60,882 | ₩61,565 | -0.39% | 2037.5만 |
|---|
| 2025.10.31 | ₩60,829 | ₩62,207 | ₩60,468 | ₩61,632 | +1.32% | 2148.3만 |
|---|
| 2025.10.30 | ₩57,886 | ₩61,297 | ₩57,792 | ₩61,030 | +5.43% | 4193.2만 |
|---|
| 2025.10.29 | ₩57,284 | ₩57,725 | ₩56,882 | ₩56,989 | -0.51% | 1614.7만 |
|---|
| 2025.10.28 | ₩58,046 | ₩58,046 | ₩57,190 | ₩57,284 | -1.31% | 1796.1만 |
|---|
| 2025.10.27 | ₩58,622 | ₩58,622 | ₩57,805 | ₩58,046 | -0.98% | 2138.1만 |
|---|
| 2025.10.24 | ₩58,769 | ₩58,782 | ₩58,300 | ₩58,635 | -0.23% | 1010.6만 |
|---|
| 2025.10.23 | ₩59,331 | ₩59,331 | ₩58,220 | ₩58,635 | -1.17% | 1537.9만 |
|---|
| 2025.10.22 | ₩59,652 | ₩60,508 | ₩59,304 | ₩59,384 | -0.45% | 1431.7만 |
|---|
| 2025.10.21 | ₩58,327 | ₩59,638 | ₩57,979 | ₩59,585 | +2.16% | 1646.9만 |
|---|
| 2025.10.20 | ₩58,407 | ₩58,836 | ₩58,207 | ₩58,314 | -0.16% | 1151.2만 |
|---|
| 2025.10.17 | ₩57,899 | ₩58,407 | ₩57,672 | ₩58,367 | +0.81% | 1396.6만 |
|---|
| 2025.10.16 | ₩58,501 | ₩58,769 | ₩57,819 | ₩58,046 | -0.78% | 1292.2만 |
|---|
| 2025.10.15 | ₩58,568 | ₩59,183 | ₩58,060 | ₩58,341 | -0.39% | 1194.2만 |
|---|
| 2025.10.14 | ₩58,100 | ₩58,729 | ₩57,886 | ₩58,595 | +0.85% | 1680.6만 |
|---|
| 2025.10.13 | ₩58,434 | ₩59,170 | ₩57,912 | ₩58,247 | -0.32% | 1550.9만 |
|---|
| 2025.10.10 | ₩59,906 | ₩59,906 | ₩58,555 | ₩58,809 | -1.83% | 1402.5만 |
|---|