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 | ₩78,745 | ₩79,962 | ₩78,558 | ₩79,066 | +0.41% | 925.3만 |
| 2026.10.08 | ₩79,039 | ₩80,163 | ₩78,544 | ₩79,681 | +0.81% | 1307.1만 |
| 2026.10.07 | ₩79,507 | ₩80,377 | ₩78,919 | ₩79,842 | +0.42% | 1109.1만 |
| 2026.10.06 | ₩78,825 | ₩79,708 | ₩78,424 | ₩79,694 | +1.10% | 988.5만 |
| 2026.10.05 | ₩80,096 | ₩80,443 | ₩78,009 | ₩78,651 | -1.80% | 1923.8만 |
| 2026.10.02 | ₩81,125 | ₩81,901 | ₩80,564 | ₩81,781 | +0.81% | 993.4만 |
| 2026.10.01 | ₩83,185 | ₩83,733 | ₩81,915 | ₩82,195 | -1.19% | 1076.8만 |
| 2026.09.30 | ₩84,629 | ₩85,766 | ₩83,453 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,453 |
| -1.39% |
| 1586.7만 |
| 2026.09.29 | ₩85,031 | ₩85,445 | ₩82,851 | ₩84,068 | -1.13% | 1583.6만 |
|---|
| 2026.09.28 | ₩83,947 | ₩85,499 | ₩83,319 | ₩85,432 | +1.77% | 1401.9만 |
|---|
| 2026.09.25 | ₩82,583 | ₩84,135 | ₩82,115 | ₩84,068 | +1.80% | 1067.3만 |
|---|
| 2026.09.24 | ₩82,115 | ₩82,369 | ₩81,045 | ₩82,249 | +0.16% | 1490.2만 |
|---|
| 2026.09.23 | ₩83,332 | ₩83,787 | ₩81,687 | ₩81,781 | -1.86% | 1584.3만 |
|---|
| 2026.09.22 | ₩83,894 | ₩84,362 | ₩82,958 | ₩83,252 | -0.77% | 1523.5만 |
|---|
| 2026.09.21 | ₩84,375 | ₩84,790 | ₩83,747 | ₩83,747 | -0.74% | 683.8만 |
|---|
| 2026.09.18 | ₩83,867 | ₩84,349 | ₩83,172 | ₩84,335 | +0.56% | 3685만 |
|---|
| 2026.09.17 | ₩85,699 | ₩86,060 | ₩83,613 | ₩84,041 | -1.94% | 1221.1만 |
|---|
| 2026.09.16 | ₩85,686 | ₩86,114 | ₩84,549 | ₩85,057 | -0.73% | 944.9만 |
|---|
| 2026.09.15 | ₩85,512 | ₩85,766 | ₩84,456 | ₩85,231 | -0.33% | 999.5만 |
|---|
| 2026.09.14 | ₩86,381 | ₩87,318 | ₩85,472 | ₩85,726 | -0.76% | 690.3만 |
|---|
| 2026.09.11 | ₩85,793 | ₩85,860 | ₩84,616 | ₩85,111 | -0.80% | 705.4만 |
|---|
| 2026.09.10 | ₩86,823 | ₩86,823 | ₩85,231 | ₩85,258 | -1.80% | 649.5만 |
|---|
| 2026.09.09 | ₩86,355 | ₩86,997 | ₩85,940 | ₩86,141 | -0.25% | 657.3만 |
|---|
| 2026.09.08 | ₩87,812 | ₩88,120 | ₩86,127 | ₩86,515 | -1.48% | 952.3만 |
|---|
| 2026.09.04 | ₩89,925 | ₩90,567 | ₩89,043 | ₩89,364 | -0.62% | 482.5만 |
|---|
| 2026.09.03 | ₩91,049 | ₩91,263 | ₩89,096 | ₩91,062 | +0.01% | 622.4만 |
|---|
| 2026.09.02 | ₩89,364 | ₩90,581 | ₩89,270 | ₩90,487 | +1.26% | 782.4만 |
|---|
| 2026.09.01 | ₩90,380 | ₩90,995 | ₩89,136 | ₩89,497 | -0.98% | 693.3만 |
|---|
| 2026.08.31 | ₩88,601 | ₩89,872 | ₩88,147 | ₩89,350 | +0.85% | 1268.2만 |
|---|
| 2026.08.28 | ₩89,297 | ₩89,390 | ₩88,521 | ₩89,043 | -0.28% | 554.3만 |
|---|
| 2026.08.27 | ₩89,056 | ₩90,233 | ₩88,535 | ₩89,538 | +0.54% | 466.7만 |
|---|
| 2026.08.26 | ₩90,594 | ₩90,942 | ₩90,032 | ₩90,367 | -0.25% | 751.1만 |
|---|
| 2026.08.25 | ₩88,829 | ₩91,009 | ₩88,829 | ₩90,835 | +2.26% | 791.2만 |
|---|
| 2026.08.24 | ₩90,153 | ₩90,153 | ₩88,869 | ₩89,979 | -0.19% | 681.2만 |
|---|
| 2026.08.21 | ₩87,986 | ₩90,340 | ₩87,104 | ₩89,618 | +1.85% | 684.1만 |
|---|
| 2026.08.20 | ₩89,912 | ₩90,327 | ₩87,532 | ₩87,558 | -2.62% | 949만 |
|---|
| 2026.08.19 | ₩89,337 | ₩91,798 | ₩89,083 | ₩90,420 | +1.21% | 1388.9만 |
|---|
| 2026.08.18 | ₩87,331 | ₩88,775 | ₩86,930 | ₩88,334 | +1.15% | 941.4만 |
|---|
| 2026.08.17 | ₩85,057 | ₩86,582 | ₩84,736 | ₩86,435 | +1.62% | 728.9만 |
|---|
| 2026.08.14 | ₩85,766 | ₩86,034 | ₩84,723 | ₩85,365 | -0.47% | 753만 |
|---|
| 2026.08.13 | ₩85,659 | ₩86,956 | ₩85,472 | ₩86,462 | +0.94% | 1052.6만 |
|---|
| 2026.08.12 | ₩84,910 | ₩85,592 | ₩84,255 | ₩85,191 | +0.33% | 751만 |
|---|
| 2026.08.11 | ₩86,341 | ₩86,956 | ₩84,977 | ₩85,071 | -1.47% | 936.7만 |
|---|
| 2026.08.10 | ₩86,034 | ₩87,264 | ₩85,753 | ₩86,716 | +0.79% | 975.3만 |
|---|
| 2026.08.07 | ₩85,913 | ₩86,569 | ₩85,311 | ₩86,555 | +0.75% | 721.3만 |
|---|
| 2026.08.06 | ₩86,796 | ₩86,849 | ₩84,522 | ₩85,793 | -1.16% | 955.4만 |
|---|
| 2026.08.05 | ₩86,676 | ₩87,478 | ₩84,603 | ₩85,097 | -1.82% | 1411.7만 |
|---|
| 2026.08.04 | ₩86,783 | ₩88,682 | ₩85,418 | ₩88,120 | +1.54% | 2329.3만 |
|---|
| 2026.08.03 | ₩88,428 | ₩91,076 | ₩85,780 | ₩87,558 | -0.98% | 3297.1만 |
|---|
| 2026.07.31 | ₩86,930 | ₩87,812 | ₩84,964 | ₩87,344 | +0.48% | 1458만 |
|---|
| 2026.07.30 | ₩83,840 | ₩87,679 | ₩83,225 | ₩86,742 | +3.46% | 1803.1만 |
|---|
| 2026.07.29 | ₩85,418 | ₩85,472 | ₩84,389 | ₩84,389 | -1.21% | 1060.7만 |
|---|
| 2026.07.28 | ₩85,124 | ₩86,890 | ₩84,522 | ₩85,057 | -0.08% | 1514.2만 |
|---|
| 2026.07.27 | ₩83,453 | ₩84,843 | ₩83,212 | ₩83,666 | +0.26% | 1031.7만 |
|---|
| 2026.07.24 | ₩82,837 | ₩84,014 | ₩82,383 | ₩83,038 | +0.24% | 1207.2만 |
|---|
| 2026.07.23 | ₩81,232 | ₩82,984 | ₩80,845 | ₩82,262 | +1.27% | 762.2만 |
|---|
| 2026.07.22 | ₩82,115 | ₩82,516 | ₩80,992 | ₩81,259 | -1.04% | 679.7만 |
|---|
| 2026.07.21 | ₩80,350 | ₩81,607 | ₩79,975 | ₩81,487 | +1.41% | 774.4만 |
|---|
| 2026.07.20 | ₩81,259 | ₩82,048 | ₩80,283 | ₩80,457 | -0.99% | 1018.4만 |
|---|
| 2026.07.17 | ₩81,406 | ₩83,305 | ₩80,871 | ₩81,232 | -0.21% | 1226.2만 |
|---|
| 2026.07.16 | ₩78,625 | ₩80,992 | ₩78,330 | ₩80,925 | +2.93% | 1016.7만 |
|---|
| 2026.07.15 | ₩76,298 | ₩79,160 | ₩76,284 | ₩78,531 | +2.93% | 1248.5만 |
|---|
| 2026.07.14 | ₩78,905 | ₩79,093 | ₩75,936 | ₩76,164 | -3.47% | 1405.6만 |
|---|
| 2026.07.13 | ₩77,434 | ₩79,494 | ₩76,953 | ₩79,360 | +2.49% | 1208.9만 |
|---|
| 2026.07.10 | ₩77,287 | ₩77,488 | ₩76,150 | ₩77,006 | -0.36% | 1120.4만 |
|---|
| 2026.07.09 | ₩76,819 | ₩77,568 | ₩76,418 | ₩77,488 | +0.87% | 762.9만 |
|---|
| 2026.07.08 | ₩77,421 | ₩77,822 | ₩76,685 | ₩76,953 | -0.60% | 800.5만 |
|---|
| 2026.07.07 | ₩77,287 | ₩78,223 | ₩76,832 | ₩77,528 | +0.31% | 1004.8만 |
|---|
| 2026.07.06 | ₩77,220 | ₩77,715 | ₩75,549 | ₩75,829 | -1.80% | 931.3만 |
|---|
| 2026.07.02 | ₩75,763 | ₩77,755 | ₩75,442 | ₩77,742 | +2.61% | 1000.2만 |
|---|
| 2026.07.01 | ₩77,060 | ₩77,167 | ₩75,294 | ₩75,482 | -2.05% | 1120.2만 |
|---|
| 2026.06.30 | ₩78,491 | ₩78,745 | ₩76,592 | ₩77,060 | -1.82% | 1134.6만 |
|---|
| 2026.06.29 | ₩77,046 | ₩78,344 | ₩76,458 | ₩78,317 | +1.65% | 1177.1만 |
|---|
| 2026.06.26 | ₩74,091 | ₩77,220 | ₩74,091 | ₩76,926 | +3.83% | 2400.1만 |
|---|
| 2026.06.25 | ₩74,051 | ₩75,147 | ₩73,583 | ₩74,077 | +0.04% | 1597.4만 |
|---|
| 2026.06.24 | ₩74,893 | ₩75,682 | ₩73,262 | ₩73,556 | -1.79% | 1890.6만 |
|---|
| 2026.06.23 | ₩74,077 | ₩74,813 | ₩73,502 | ₩74,265 | +0.25% | 1325.1만 |
|---|
| 2026.06.22 | ₩72,486 | ₩73,195 | ₩72,219 | ₩73,155 | +0.92% | 1596.1만 |
|---|
| 2026.06.18 | ₩73,823 | ₩73,997 | ₩71,470 | ₩72,219 | -2.17% | 3170만 |
|---|
| 2026.06.17 | ₩74,626 | ₩75,174 | ₩73,569 | ₩73,930 | -0.93% | 896.9만 |
|---|
| 2026.06.16 | ₩75,442 | ₩75,722 | ₩74,158 | ₩74,786 | -0.87% | 1194.6만 |
|---|
| 2026.06.15 | ₩76,164 | ₩76,552 | ₩74,907 | ₩75,214 | -1.25% | 1356.1만 |
|---|
| 2026.06.12 | ₩76,832 | ₩77,033 | ₩75,923 | ₩76,405 | -0.56% | 784.1만 |
|---|
| 2026.06.11 | ₩74,813 | ₩76,779 | ₩74,546 | ₩76,097 | +1.72% | 890.1만 |
|---|
| 2026.06.10 | ₩75,749 | ₩75,829 | ₩74,358 | ₩74,358 | -1.84% | 814.7만 |
|---|
| 2026.06.09 | ₩74,933 | ₩75,602 | ₩73,904 | ₩75,535 | +0.80% | 1195.3만 |
|---|
| 2026.06.08 | ₩76,445 | ₩76,792 | ₩74,265 | ₩74,318 | -2.78% | 1234.5만 |
|---|
| 2026.06.05 | ₩76,271 | ₩77,327 | ₩75,950 | ₩76,592 | +0.42% | 957.6만 |
|---|
| 2026.06.04 | ₩74,559 | ₩75,936 | ₩74,291 | ₩75,696 | +1.52% | 1265.9만 |
|---|
| 2026.06.03 | ₩72,967 | ₩73,676 | ₩72,633 | ₩73,181 | +0.29% | 1154.1만 |
|---|
| 2026.06.02 | ₩73,262 | ₩74,345 | ₩72,486 | ₩72,834 | -0.58% | 1374만 |
|---|
| 2026.06.01 | ₩76,766 | ₩76,832 | ₩73,168 | ₩73,489 | -4.27% | 2058만 |
|---|
| 2026.05.29 | ₩76,231 | ₩76,672 | ₩75,615 | ₩76,471 | +0.32% | 2756.6만 |
|---|
| 2026.05.28 | ₩77,033 | ₩77,153 | ₩75,241 | ₩76,110 | -1.20% | 1207.5만 |
|---|
| 2026.05.27 | ₩77,608 | ₩78,638 | ₩76,405 | ₩76,926 | -0.88% | 934.8만 |
|---|
| 2026.05.26 | ₩79,735 | ₩79,949 | ₩77,608 | ₩77,608 | -2.67% | 816만 |
|---|
| 2026.05.22 | ₩80,203 | ₩80,577 | ₩79,240 | ₩79,521 | -0.85% | 648.9만 |
|---|
| 2026.05.21 | ₩77,876 | ₩79,721 | ₩77,341 | ₩79,641 | +2.27% | 845.1만 |
|---|
| 2026.05.20 | ₩78,464 | ₩79,186 | ₩77,715 | ₩78,290 | -0.22% | 854.7만 |
|---|
| 2026.05.19 | ₩76,659 | ₩78,424 | ₩76,338 | ₩77,983 | +1.73% | 799.9만 |
|---|
| 2026.05.18 | ₩76,832 | ₩78,237 | ₩76,338 | ₩76,645 | -0.24% | 1165.9만 |
|---|
| 2026.05.15 | ₩75,749 | ₩76,378 | ₩75,081 | ₩76,231 | +0.64% | 1082.4만 |
|---|
| 2026.05.14 | ₩75,816 | ₩76,298 | ₩75,027 | ₩75,923 | +0.14% | 768.7만 |
|---|
| 2026.05.13 | ₩74,760 | ₩76,003 | ₩74,693 | ₩75,415 | +0.88% | 799.8만 |
|---|
| 2026.05.12 | ₩74,907 | ₩76,257 | ₩74,158 | ₩75,495 | +0.79% | 927.4만 |
|---|
| 2026.05.11 | ₩75,134 | ₩75,549 | ₩74,104 | ₩74,452 | -0.91% | 839.1만 |
|---|
| 2026.05.08 | ₩75,335 | ₩75,615 | ₩74,599 | ₩75,107 | -0.30% | 1003.3만 |
|---|
| 2026.05.07 | ₩75,482 | ₩76,097 | ₩74,318 | ₩75,228 | -0.34% | 1042만 |
|---|
| 2026.05.06 | ₩76,538 | ₩76,766 | ₩75,375 | ₩75,682 | -1.12% | 1043.9만 |
|---|
| 2026.05.05 | ₩76,231 | ₩76,873 | ₩75,870 | ₩76,164 | -0.09% | 1131.7만 |
|---|
| 2026.05.04 | ₩77,100 | ₩77,568 | ₩76,137 | ₩76,739 | -0.47% | 944.7만 |
|---|
| 2026.05.01 | ₩80,270 | ₩80,363 | ₩77,608 | ₩77,862 | -3.00% | 1836.9만 |
|---|
| 2026.04.30 | ₩77,153 | ₩81,286 | ₩76,752 | ₩81,032 | +5.03% | 2488만 |
|---|
| 2026.04.29 | ₩77,100 | ₩78,076 | ₩76,605 | ₩77,020 | -0.10% | 946.3만 |
|---|
| 2026.04.28 | ₩78,344 | ₩78,544 | ₩77,448 | ₩77,916 | -0.55% | 627.1만 |
|---|
| 2026.04.27 | ₩77,849 | ₩79,079 | ₩77,180 | ₩77,274 | -0.74% | 1070만 |
|---|
| 2026.04.24 | ₩78,718 | ₩79,186 | ₩78,036 | ₩78,518 | -0.25% | 682.3만 |
|---|
| 2026.04.23 | ₩78,691 | ₩79,240 | ₩78,424 | ₩78,932 | +0.31% | 651.3만 |
|---|
| 2026.04.22 | ₩79,440 | ₩79,842 | ₩78,477 | ₩78,638 | -1.01% | 750만 |
|---|
| 2026.04.21 | ₩79,106 | ₩79,882 | ₩77,287 | ₩79,427 | +0.41% | 900.2만 |
|---|
| 2026.04.20 | ₩80,243 | ₩80,403 | ₩78,785 | ₩79,079 | -1.45% | 767.8만 |
|---|
| 2026.04.17 | ₩79,173 | ₩80,885 | ₩78,290 | ₩80,470 | +1.64% | 1153.6만 |
|---|
| 2026.04.16 | ₩77,127 | ₩78,879 | ₩77,113 | ₩78,852 | +2.24% | 822.1만 |
|---|
| 2026.04.15 | ₩77,568 | ₩77,782 | ₩76,525 | ₩77,421 | -0.19% | 870.2만 |
|---|
| 2026.04.14 | ₩77,434 | ₩78,397 | ₩76,980 | ₩77,675 | +0.31% | 761.3만 |
|---|
| 2026.04.13 | ₩77,715 | ₩78,772 | ₩76,966 | ₩77,648 | -0.09% | 1052.9만 |
|---|
| 2026.04.10 | ₩79,962 | ₩79,975 | ₩78,183 | ₩78,397 | -1.96% | 806만 |
|---|
| 2026.04.09 | ₩78,504 | ₩79,828 | ₩78,290 | ₩79,534 | +1.31% | 657.2만 |
|---|
| 2026.04.08 | ₩77,581 | ₩79,213 | ₩77,127 | ₩79,173 | +2.05% | 1158.8만 |
|---|
| 2026.04.07 | ₩79,066 | ₩79,213 | ₩77,100 | ₩77,127 | -2.45% | 900.3만 |
|---|
| 2026.04.06 | ₩79,066 | ₩79,748 | ₩78,598 | ₩79,347 | +0.36% | 795.4만 |
|---|
| 2026.04.02 | ₩80,550 | ₩81,018 | ₩79,039 | ₩79,708 | -1.05% | 1475.3만 |
|---|
| 2026.04.01 | ₩81,861 | ₩83,225 | ₩81,406 | ₩82,556 | +0.85% | 988.2만 |
|---|
| 2026.03.31 | ₩80,510 | ₩81,754 | ₩80,136 | ₩81,112 | +0.75% | 1279.7만 |
|---|
| 2026.03.30 | ₩79,775 | ₩80,323 | ₩79,012 | ₩79,882 | +0.13% | 1770.5만 |
|---|
| 2026.03.27 | ₩79,721 | ₩79,828 | ₩78,063 | ₩78,290 | -1.80% | 790.9만 |
|---|
| 2026.03.26 | ₩78,598 | ₩79,587 | ₩78,424 | ₩79,480 | +1.12% | 647.5만 |
|---|
| 2026.03.25 | ₩77,287 | ₩79,427 | ₩77,287 | ₩78,825 | +1.99% | 905.2만 |
|---|
| 2026.03.24 | ₩75,963 | ₩77,153 | ₩75,495 | ₩76,752 | +1.04% | 1199.8만 |
|---|
| 2026.03.23 | ₩77,862 | ₩77,902 | ₩76,231 | ₩76,231 | -2.10% | 1013만 |
|---|
| 2026.03.20 | ₩77,916 | ₩78,304 | ₩76,110 | ₩76,873 | -1.34% | 6584.8만 |
|---|
| 2026.03.19 | ₩79,186 | ₩79,761 | ₩77,688 | ₩77,715 | -1.86% | 1285.1만 |
|---|
| 2026.03.18 | ₩79,374 | ₩79,801 | ₩78,651 | ₩79,400 | +0.03% | 1253.9만 |
|---|
| 2026.03.17 | ₩80,417 | ₩81,326 | ₩79,694 | ₩79,855 | -0.70% | 1425.8만 |
|---|
| 2026.03.16 | ₩79,561 | ₩79,975 | ₩78,732 | ₩79,855 | +0.37% | 843.7만 |
|---|
| 2026.03.13 | ₩79,801 | ₩80,336 | ₩78,571 | ₩79,012 | -0.99% | 939.6만 |
|---|
| 2026.03.12 | ₩79,133 | ₩79,414 | ₩77,996 | ₩78,839 | -0.37% | 1023.5만 |
|---|
| 2026.03.11 | ₩80,243 | ₩80,283 | ₩79,267 | ₩80,216 | -0.03% | 904.1만 |
|---|
| 2026.03.10 | ₩81,045 | ₩81,527 | ₩80,216 | ₩80,417 | -0.78% | 969.4만 |
|---|
| 2026.03.09 | ₩80,136 | ₩81,099 | ₩79,240 | ₩81,085 | +1.18% | 1096.5만 |
|---|
| 2026.03.06 | ₩80,818 | ₩80,818 | ₩79,507 | ₩80,631 | -0.23% | 1140.2만 |
|---|
| 2026.03.05 | ₩82,650 | ₩82,918 | ₩80,591 | ₩81,232 | -1.72% | 1475.8만 |
|---|
| 2026.03.04 | ₩82,516 | ₩83,707 | ₩82,209 | ₩83,359 | +1.02% | 1234.5만 |
|---|
| 2026.03.03 | ₩82,342 | ₩82,851 | ₩80,818 | ₩81,874 | -0.57% | 1242.5만 |
|---|
| 2026.03.02 | ₩83,412 | ₩84,108 | ₩82,891 | ₩83,372 | -0.05% | 1762.8만 |
|---|
| 2026.02.27 | ₩81,821 | ₩83,827 | ₩81,821 | ₩83,412 | +1.95% | 2074.3만 |
|---|
| 2026.02.26 | ₩82,289 | ₩82,383 | ₩81,112 | ₩81,714 | -0.70% | 1067.2만 |
|---|
| 2026.02.25 | ₩82,249 | ₩83,078 | ₩81,460 | ₩81,981 | -0.33% | 1623.4만 |
|---|
| 2026.02.24 | ₩81,727 | ₩82,797 | ₩81,594 | ₩82,383 | +0.80% | 1323.8만 |
|---|
| 2026.02.23 | ₩81,540 | ₩82,169 | ₩81,099 | ₩81,915 | +0.46% | 1102.9만 |
|---|
| 2026.02.20 | ₩81,072 | ₩81,487 | ₩79,775 | ₩81,125 | +0.07% | 959.9만 |
|---|
| 2026.02.19 | ₩80,042 | ₩80,724 | ₩79,213 | ₩80,644 | +0.75% | 1332.5만 |
|---|
| 2026.02.18 | ₩80,550 | ₩80,791 | ₩79,427 | ₩79,882 | -0.83% | 943.7만 |
|---|
| 2026.02.17 | ₩81,380 | ₩81,981 | ₩79,547 | ₩80,711 | -0.82% | 1287.4만 |
|---|
| 2026.02.13 | ₩80,390 | ₩81,513 | ₩80,270 | ₩81,232 | +1.05% | 1082만 |
|---|
| 2026.02.12 | ₩80,243 | ₩81,487 | ₩79,240 | ₩80,056 | -0.23% | 1402.2만 |
|---|
| 2026.02.11 | ₩81,045 | ₩81,687 | ₩79,788 | ₩80,149 | -1.11% | 1186.7만 |
|---|
| 2026.02.10 | ₩81,500 | ₩82,182 | ₩80,176 | ₩81,393 | -0.13% | 1208.3만 |
|---|
| 2026.02.09 | ₩82,075 | ₩82,423 | ₩80,724 | ₩81,273 | -0.98% | 1401.4만 |
|---|
| 2026.02.06 | ₩80,243 | ₩82,984 | ₩79,935 | ₩82,904 | +3.32% | 1711.8만 |
|---|
| 2026.02.05 | ₩78,785 | ₩80,992 | ₩77,568 | ₩79,601 | +1.04% | 2393만 |
|---|
| 2026.02.04 | ₩75,656 | ₩77,528 | ₩75,468 | ₩77,060 | +1.86% | 2179.4만 |
|---|
| 2026.02.03 | ₩74,291 | ₩75,602 | ₩74,211 | ₩74,880 | +0.79% | 1108.1만 |
|---|
| 2026.02.02 | ₩73,636 | ₩74,760 | ₩73,502 | ₩74,746 | +1.51% | 942.5만 |
|---|
| 2026.01.30 | ₩72,927 | ₩73,650 | ₩72,660 | ₩73,623 | +0.95% | 1619.9만 |
|---|
| 2026.01.29 | ₩73,074 | ₩73,783 | ₩72,499 | ₩72,593 | -0.66% | 1653만 |
|---|
| 2026.01.28 | ₩73,569 | ₩74,184 | ₩72,566 | ₩73,048 | -0.71% | 790.2만 |
|---|
| 2026.01.27 | ₩72,967 | ₩75,054 | ₩72,967 | ₩74,305 | +1.83% | 1134.7만 |
|---|
| 2026.01.26 | ₩72,954 | ₩73,837 | ₩72,860 | ₩73,021 | +0.09% | 856.6만 |
|---|
| 2026.01.23 | ₩73,529 | ₩73,797 | ₩72,526 | ₩73,088 | -0.60% | 970.2만 |
|---|
| 2026.01.22 | ₩73,034 | ₩74,265 | ₩72,700 | ₩73,476 | +0.60% | 1227.8만 |
|---|
| 2026.01.21 | ₩72,352 | ₩73,048 | ₩71,617 | ₩72,887 | +0.74% | 1583.5만 |
|---|
| 2026.01.20 | ₩72,914 | ₩73,436 | ₩72,058 | ₩72,513 | -0.55% | 1535만 |
|---|
| 2026.01.16 | ₩75,508 | ₩75,642 | ₩73,690 | ₩73,904 | -2.13% | 1370.3만 |
|---|
| 2026.01.15 | ₩75,870 | ₩76,231 | ₩74,011 | ₩75,722 | -0.19% | 1184.6만 |
|---|
| 2026.01.14 | ₩75,040 | ₩76,284 | ₩74,532 | ₩76,257 | +1.62% | 1335.3만 |
|---|
| 2026.01.13 | ₩74,813 | ₩75,642 | ₩74,291 | ₩74,786 | -0.04% | 1092.4만 |
|---|
| 2026.01.12 | ₩75,040 | ₩75,682 | ₩74,238 | ₩74,586 | -0.61% | 1325만 |
|---|
| 2026.01.09 | ₩74,519 | ₩75,335 | ₩74,385 | ₩74,706 | +0.25% | 947.9만 |
|---|
| 2026.01.08 | ₩75,669 | ₩76,191 | ₩74,639 | ₩74,760 | -1.20% | 1207.4만 |
|---|
| 2026.01.07 | ₩73,877 | ₩75,883 | ₩73,863 | ₩75,856 | +2.68% | 1804.2만 |
|---|
| 2026.01.06 | ₩71,149 | ₩73,315 | ₩71,082 | ₩72,780 | +2.29% | 1676.9만 |
|---|
| 2026.01.05 | ₩70,881 | ₩71,363 | ₩69,624 | ₩70,961 | +0.11% | 1409.1만 |
|---|
| 2026.01.02 | ₩71,162 | ₩72,045 | ₩70,801 | ₩71,496 | +0.47% | 886.6만 |
|---|
| 2025.12.31 | ₩72,499 | ₩72,687 | ₩72,098 | ₩72,138 | -0.50% | 786.7만 |
|---|
| 2025.12.30 | ₩72,486 | ₩72,687 | ₩72,112 | ₩72,499 | +0.02% | 791.4만 |
|---|
| 2025.12.29 | ₩73,074 | ₩73,195 | ₩72,219 | ₩72,366 | -0.97% | 916.3만 |
|---|
| 2025.12.26 | ₩73,235 | ₩73,609 | ₩72,727 | ₩73,074 | -0.22% | 957.3만 |
|---|
| 2025.12.24 | ₩72,767 | ₩73,222 | ₩72,486 | ₩73,168 | +0.55% | 1003.8만 |
|---|
| 2025.12.23 | ₩73,101 | ₩73,262 | ₩72,232 | ₩72,593 | -0.70% | 1657.9만 |
|---|
| 2025.12.22 | ₩72,406 | ₩73,315 | ₩72,272 | ₩73,101 | +0.96% | 2514.6만 |
|---|
| 2025.12.19 | ₩71,429 | ₩73,369 | ₩71,269 | ₩72,473 | +1.46% | 4040.4만 |
|---|
| 2025.12.18 | ₩71,309 | ₩71,951 | ₩71,002 | ₩71,322 | +0.02% | 1729.7만 |
|---|
| 2025.12.17 | ₩72,312 | ₩72,874 | ₩71,550 | ₩71,617 | -0.96% | 1499.1만 |
|---|
| 2025.12.16 | ₩72,553 | ₩73,181 | ₩71,416 | ₩72,526 | -0.04% | 1803.8만 |
|---|
| 2025.12.15 | ₩71,550 | ₩73,288 | ₩70,895 | ₩72,606 | +1.48% | 2193.7만 |
|---|
| 2025.12.12 | ₩69,905 | ₩70,868 | ₩69,557 | ₩70,092 | +0.27% | 1904.7만 |
|---|
| 2025.12.11 | ₩68,353 | ₩68,848 | ₩67,457 | ₩68,474 | +0.18% | 968.4만 |
|---|
| 2025.12.10 | ₩67,926 | ₩69,022 | ₩67,310 | ₩68,487 | +0.83% | 1213.2만 |
|---|
| 2025.12.09 | ₩69,263 | ₩69,557 | ₩67,431 | ₩67,738 | -2.20% | 1271.5만 |
|---|
| 2025.12.08 | ₩69,811 | ₩70,092 | ₩69,089 | ₩69,102 | -1.02% | 1527.9만 |
|---|
| 2025.12.05 | ₩69,530 | ₩70,226 | ₩69,129 | ₩69,744 | +0.31% | 1566.8만 |
|---|
| 2025.12.04 | ₩67,939 | ₩69,651 | ₩67,177 | ₩69,477 | +2.26% | 2047.3만 |
|---|
| 2025.12.03 | ₩66,789 | ₩68,661 | ₩66,107 | ₩68,153 | +2.04% | 2712만 |
|---|
| 2025.12.02 | ₩65,465 | ₩65,772 | ₩64,488 | ₩64,529 | -1.43% | 1447.6만 |
|---|
| 2025.12.01 | ₩65,839 | ₩66,682 | ₩65,211 | ₩65,772 | -0.10% | 1177.3만 |
|---|
| 2025.11.28 | ₩65,839 | ₩66,026 | ₩65,545 | ₩65,799 | -0.06% | 618.7만 |
|---|
| 2025.11.26 | ₩65,558 | ₩66,200 | ₩65,264 | ₩65,866 | +0.47% | 1137.4만 |
|---|
| 2025.11.25 | ₩64,475 | ₩66,067 | ₩64,328 | ₩65,598 | +1.74% | 1500만 |
|---|
| 2025.11.24 | ₩64,448 | ₩65,037 | ₩63,633 | ₩63,873 | -0.89% | 2738.4만 |
|---|
| 2025.11.21 | ₩61,747 | ₩62,843 | ₩60,878 | ₩61,854 | +0.17% | 1418.4만 |
|---|
| 2025.11.20 | ₩61,386 | ₩61,787 | ₩60,543 | ₩61,439 | +0.09% | 1213.8만 |
|---|
| 2025.11.19 | ₩62,857 | ₩62,857 | ₩61,172 | ₩61,239 | -2.57% | 1482.5만 |
|---|
| 2025.11.18 | ₩62,603 | ₩63,713 | ₩62,536 | ₩62,937 | +0.53% | 1458.9만 |
|---|
| 2025.11.17 | ₩62,215 | ₩63,833 | ₩62,215 | ₩62,603 | +0.62% | 1285.2만 |
|---|
| 2025.11.14 | ₩64,555 | ₩64,689 | ₩61,680 | ₩62,389 | -3.36% | 1977.9만 |
|---|
| 2025.11.13 | ₩65,558 | ₩66,856 | ₩64,836 | ₩65,037 | -0.80% | 1450.3만 |
|---|
| 2025.11.12 | ₩65,532 | ₩66,508 | ₩65,157 | ₩65,639 | +0.16% | 1271.7만 |
|---|
| 2025.11.11 | ₩63,499 | ₩65,184 | ₩63,459 | ₩65,157 | +2.61% | 1444.6만 |
|---|
| 2025.11.10 | ₩62,416 | ₩63,392 | ₩62,416 | ₩63,205 | +1.26% | 1073.9만 |
|---|
| 2025.11.07 | ₩62,482 | ₩62,843 | ₩61,947 | ₩62,442 | -0.06% | 900.8만 |
|---|
| 2025.11.06 | ₩62,068 | ₩62,857 | ₩61,466 | ₩62,362 | +0.47% | 1159.1만 |
|---|
| 2025.11.05 | ₩60,918 | ₩62,362 | ₩60,757 | ₩62,148 | +2.02% | 1173.1만 |
|---|
| 2025.11.04 | ₩60,837 | ₩62,322 | ₩60,690 | ₩60,971 | +0.22% | 1631.7만 |
|---|
| 2025.11.03 | ₩61,787 | ₩62,402 | ₩60,864 | ₩61,546 | -0.39% | 2037.5만 |
|---|
| 2025.10.31 | ₩60,811 | ₩62,188 | ₩60,450 | ₩61,613 | +1.32% | 2148.3만 |
|---|
| 2025.10.30 | ₩57,868 | ₩61,279 | ₩57,775 | ₩61,011 | +5.43% | 4193.2만 |
|---|
| 2025.10.29 | ₩57,267 | ₩57,708 | ₩56,865 | ₩56,972 | -0.51% | 1614.7만 |
|---|
| 2025.10.28 | ₩58,029 | ₩58,029 | ₩57,173 | ₩57,267 | -1.31% | 1796.1만 |
|---|
| 2025.10.27 | ₩58,604 | ₩58,604 | ₩57,788 | ₩58,029 | -0.98% | 2138.1만 |
|---|
| 2025.10.24 | ₩58,751 | ₩58,764 | ₩58,283 | ₩58,617 | -0.23% | 1010.6만 |
|---|
| 2025.10.23 | ₩59,313 | ₩59,313 | ₩58,203 | ₩58,617 | -1.17% | 1537.9만 |
|---|
| 2025.10.22 | ₩59,634 | ₩60,490 | ₩59,286 | ₩59,366 | -0.45% | 1431.7만 |
|---|
| 2025.10.21 | ₩58,310 | ₩59,620 | ₩57,962 | ₩59,567 | +2.16% | 1646.9만 |
|---|
| 2025.10.20 | ₩58,390 | ₩58,818 | ₩58,189 | ₩58,296 | -0.16% | 1151.2만 |
|---|
| 2025.10.17 | ₩57,882 | ₩58,390 | ₩57,654 | ₩58,350 | +0.81% | 1396.6만 |
|---|
| 2025.10.16 | ₩58,484 | ₩58,751 | ₩57,802 | ₩58,029 | -0.78% | 1292.2만 |
|---|
| 2025.10.15 | ₩58,550 | ₩59,166 | ₩58,042 | ₩58,323 | -0.39% | 1194.2만 |
|---|
| 2025.10.14 | ₩58,082 | ₩58,711 | ₩57,868 | ₩58,577 | +0.85% | 1680.6만 |
|---|
| 2025.10.13 | ₩58,417 | ₩59,152 | ₩57,895 | ₩58,230 | -0.32% | 1550.9만 |
|---|
| 2025.10.10 | ₩59,888 | ₩59,888 | ₩58,537 | ₩58,791 | -1.83% | 1402.5만 |
|---|