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 | ₩78,657 | ₩79,872 | ₩78,470 | ₩78,977 | +0.41% | 925.3만 |
| 2026.10.08 | ₩78,951 | ₩80,073 | ₩78,456 | ₩79,592 | +0.81% | 1307.1만 |
| 2026.10.07 | ₩79,418 | ₩80,286 | ₩78,830 | ₩79,752 | +0.42% | 1109.1만 |
| 2026.10.06 | ₩78,737 | ₩79,618 | ₩78,336 | ₩79,605 | +1.10% | 988.5만 |
| 2026.10.05 | ₩80,006 | ₩80,353 | ₩77,922 | ₩78,563 | -1.80% | 1923.8만 |
| 2026.10.02 | ₩81,034 | ₩81,809 | ₩80,473 | ₩81,689 | +0.81% | 993.4만 |
| 2026.10.01 | ₩83,092 | ₩83,639 | ₩81,823 | ₩82,103 | -1.19% | 1076.8만 |
| 2026.09.30 | ₩84,534 | ₩85,670 | ₩83,359 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,359 |
| -1.39% |
| 1586.7만 |
| 2026.09.29 | ₩84,935 | ₩85,349 | ₩82,758 | ₩83,973 | -1.13% | 1583.6만 |
|---|
| 2026.09.28 | ₩83,853 | ₩85,403 | ₩83,225 | ₩85,336 | +1.77% | 1401.9만 |
|---|
| 2026.09.25 | ₩82,491 | ₩84,040 | ₩82,023 | ₩83,973 | +1.80% | 1067.3만 |
|---|
| 2026.09.24 | ₩82,023 | ₩82,277 | ₩80,954 | ₩82,157 | +0.16% | 1490.2만 |
|---|
| 2026.09.23 | ₩83,239 | ₩83,693 | ₩81,596 | ₩81,689 | -1.86% | 1584.3만 |
|---|
| 2026.09.22 | ₩83,800 | ₩84,267 | ₩82,865 | ₩83,159 | -0.77% | 1523.5만 |
|---|
| 2026.09.21 | ₩84,281 | ₩84,695 | ₩83,653 | ₩83,653 | -0.74% | 683.8만 |
|---|
| 2026.09.18 | ₩83,773 | ₩84,254 | ₩83,078 | ₩84,241 | +0.56% | 3685만 |
|---|
| 2026.09.17 | ₩85,603 | ₩85,964 | ₩83,519 | ₩83,947 | -1.94% | 1221.1만 |
|---|
| 2026.09.16 | ₩85,590 | ₩86,017 | ₩84,454 | ₩84,962 | -0.73% | 944.9만 |
|---|
| 2026.09.15 | ₩85,416 | ₩85,670 | ₩84,361 | ₩85,136 | -0.33% | 999.5만 |
|---|
| 2026.09.14 | ₩86,284 | ₩87,220 | ₩85,376 | ₩85,630 | -0.76% | 690.3만 |
|---|
| 2026.09.11 | ₩85,697 | ₩85,763 | ₩84,521 | ₩85,015 | -0.80% | 705.4만 |
|---|
| 2026.09.10 | ₩86,725 | ₩86,725 | ₩85,136 | ₩85,162 | -1.80% | 649.5만 |
|---|
| 2026.09.09 | ₩86,258 | ₩86,899 | ₩85,844 | ₩86,044 | -0.25% | 657.3만 |
|---|
| 2026.09.08 | ₩87,714 | ₩88,021 | ₩86,031 | ₩86,418 | -1.48% | 952.3만 |
|---|
| 2026.09.04 | ₩89,825 | ₩90,466 | ₩88,943 | ₩89,264 | -0.62% | 482.5만 |
|---|
| 2026.09.03 | ₩90,947 | ₩91,160 | ₩88,996 | ₩90,960 | +0.01% | 622.4만 |
|---|
| 2026.09.02 | ₩89,264 | ₩90,479 | ₩89,170 | ₩90,386 | +1.26% | 782.4만 |
|---|
| 2026.09.01 | ₩90,279 | ₩90,893 | ₩89,036 | ₩89,397 | -0.98% | 693.3만 |
|---|
| 2026.08.31 | ₩88,502 | ₩89,771 | ₩88,048 | ₩89,250 | +0.85% | 1268.2만 |
|---|
| 2026.08.28 | ₩89,197 | ₩89,290 | ₩88,422 | ₩88,943 | -0.28% | 554.3만 |
|---|
| 2026.08.27 | ₩88,956 | ₩90,132 | ₩88,435 | ₩89,437 | +0.54% | 466.7만 |
|---|
| 2026.08.26 | ₩90,493 | ₩90,840 | ₩89,931 | ₩90,265 | -0.25% | 751.1만 |
|---|
| 2026.08.25 | ₩88,729 | ₩90,907 | ₩88,729 | ₩90,733 | +2.26% | 791.2만 |
|---|
| 2026.08.24 | ₩90,052 | ₩90,052 | ₩88,769 | ₩89,878 | -0.19% | 681.2만 |
|---|
| 2026.08.21 | ₩87,888 | ₩90,239 | ₩87,006 | ₩89,517 | +1.85% | 684.1만 |
|---|
| 2026.08.20 | ₩89,811 | ₩90,225 | ₩87,433 | ₩87,460 | -2.62% | 949만 |
|---|
| 2026.08.19 | ₩89,237 | ₩91,695 | ₩88,983 | ₩90,319 | +1.21% | 1388.9만 |
|---|
| 2026.08.18 | ₩87,233 | ₩88,676 | ₩86,832 | ₩88,235 | +1.15% | 941.4만 |
|---|
| 2026.08.17 | ₩84,962 | ₩86,485 | ₩84,641 | ₩86,338 | +1.62% | 728.9만 |
|---|
| 2026.08.14 | ₩85,670 | ₩85,937 | ₩84,628 | ₩85,269 | -0.47% | 753만 |
|---|
| 2026.08.13 | ₩85,563 | ₩86,859 | ₩85,376 | ₩86,365 | +0.94% | 1052.6만 |
|---|
| 2026.08.12 | ₩84,815 | ₩85,496 | ₩84,160 | ₩85,096 | +0.33% | 751만 |
|---|
| 2026.08.11 | ₩86,244 | ₩86,859 | ₩84,882 | ₩84,975 | -1.47% | 936.7만 |
|---|
| 2026.08.10 | ₩85,937 | ₩87,166 | ₩85,657 | ₩86,618 | +0.79% | 975.3만 |
|---|
| 2026.08.07 | ₩85,817 | ₩86,472 | ₩85,216 | ₩86,458 | +0.75% | 721.3만 |
|---|
| 2026.08.06 | ₩86,699 | ₩86,752 | ₩84,428 | ₩85,697 | -1.16% | 955.4만 |
|---|
| 2026.08.05 | ₩86,578 | ₩87,380 | ₩84,508 | ₩85,002 | -1.82% | 1411.7만 |
|---|
| 2026.08.04 | ₩86,685 | ₩88,582 | ₩85,323 | ₩88,021 | +1.54% | 2329.3만 |
|---|
| 2026.08.03 | ₩88,328 | ₩90,973 | ₩85,683 | ₩87,460 | -0.98% | 3297.1만 |
|---|
| 2026.07.31 | ₩86,832 | ₩87,714 | ₩84,868 | ₩87,246 | +0.48% | 1458만 |
|---|
| 2026.07.30 | ₩83,746 | ₩87,580 | ₩83,132 | ₩86,645 | +3.46% | 1803.1만 |
|---|
| 2026.07.29 | ₩85,323 | ₩85,376 | ₩84,294 | ₩84,294 | -1.21% | 1060.7만 |
|---|
| 2026.07.28 | ₩85,029 | ₩86,792 | ₩84,428 | ₩84,962 | -0.08% | 1514.2만 |
|---|
| 2026.07.27 | ₩83,359 | ₩84,748 | ₩83,118 | ₩83,573 | +0.26% | 1031.7만 |
|---|
| 2026.07.24 | ₩82,744 | ₩83,920 | ₩82,290 | ₩82,945 | +0.24% | 1207.2만 |
|---|
| 2026.07.23 | ₩81,141 | ₩82,891 | ₩80,754 | ₩82,170 | +1.27% | 762.2만 |
|---|
| 2026.07.22 | ₩82,023 | ₩82,424 | ₩80,901 | ₩81,168 | -1.04% | 679.7만 |
|---|
| 2026.07.21 | ₩80,260 | ₩81,515 | ₩79,886 | ₩81,395 | +1.41% | 774.4만 |
|---|
| 2026.07.20 | ₩81,168 | ₩81,956 | ₩80,193 | ₩80,367 | -0.99% | 1018.4만 |
|---|
| 2026.07.17 | ₩81,315 | ₩83,212 | ₩80,781 | ₩81,141 | -0.21% | 1226.2만 |
|---|
| 2026.07.16 | ₩78,536 | ₩80,901 | ₩78,242 | ₩80,834 | +2.93% | 1016.7만 |
|---|
| 2026.07.15 | ₩76,212 | ₩79,071 | ₩76,199 | ₩78,443 | +2.93% | 1248.5만 |
|---|
| 2026.07.14 | ₩78,817 | ₩79,004 | ₩75,851 | ₩76,078 | -3.47% | 1405.6만 |
|---|
| 2026.07.13 | ₩77,347 | ₩79,405 | ₩76,867 | ₩79,271 | +2.49% | 1208.9만 |
|---|
| 2026.07.10 | ₩77,201 | ₩77,401 | ₩76,065 | ₩76,920 | -0.36% | 1120.4만 |
|---|
| 2026.07.09 | ₩76,733 | ₩77,481 | ₩76,332 | ₩77,401 | +0.87% | 762.9만 |
|---|
| 2026.07.08 | ₩77,334 | ₩77,735 | ₩76,599 | ₩76,867 | -0.60% | 800.5만 |
|---|
| 2026.07.07 | ₩77,201 | ₩78,136 | ₩76,746 | ₩77,441 | +0.31% | 1004.8만 |
|---|
| 2026.07.06 | ₩77,134 | ₩77,628 | ₩75,464 | ₩75,744 | -1.80% | 931.3만 |
|---|
| 2026.07.02 | ₩75,678 | ₩77,668 | ₩75,357 | ₩77,655 | +2.61% | 1000.2만 |
|---|
| 2026.07.01 | ₩76,973 | ₩77,080 | ₩75,210 | ₩75,397 | -2.05% | 1120.2만 |
|---|
| 2026.06.30 | ₩78,403 | ₩78,657 | ₩76,506 | ₩76,973 | -1.82% | 1134.6만 |
|---|
| 2026.06.29 | ₩76,960 | ₩78,256 | ₩76,372 | ₩78,229 | +1.65% | 1177.1만 |
|---|
| 2026.06.26 | ₩74,008 | ₩77,134 | ₩74,008 | ₩76,840 | +3.83% | 2400.1만 |
|---|
| 2026.06.25 | ₩73,968 | ₩75,063 | ₩73,500 | ₩73,994 | +0.04% | 1597.4만 |
|---|
| 2026.06.24 | ₩74,809 | ₩75,597 | ₩73,180 | ₩73,473 | -1.79% | 1890.6만 |
|---|
| 2026.06.23 | ₩73,994 | ₩74,729 | ₩73,420 | ₩74,181 | +0.25% | 1325.1만 |
|---|
| 2026.06.22 | ₩72,405 | ₩73,113 | ₩72,138 | ₩73,073 | +0.92% | 1596.1만 |
|---|
| 2026.06.18 | ₩73,741 | ₩73,914 | ₩71,389 | ₩72,138 | -2.17% | 3170만 |
|---|
| 2026.06.17 | ₩74,542 | ₩75,090 | ₩73,487 | ₩73,847 | -0.93% | 896.9만 |
|---|
| 2026.06.16 | ₩75,357 | ₩75,638 | ₩74,075 | ₩74,702 | -0.87% | 1194.6만 |
|---|
| 2026.06.15 | ₩76,078 | ₩76,466 | ₩74,823 | ₩75,130 | -1.25% | 1356.1만 |
|---|
| 2026.06.12 | ₩76,746 | ₩76,947 | ₩75,838 | ₩76,319 | -0.56% | 784.1만 |
|---|
| 2026.06.11 | ₩74,729 | ₩76,693 | ₩74,462 | ₩76,012 | +1.72% | 890.1만 |
|---|
| 2026.06.10 | ₩75,664 | ₩75,744 | ₩74,275 | ₩74,275 | -1.84% | 814.7만 |
|---|
| 2026.06.09 | ₩74,849 | ₩75,517 | ₩73,821 | ₩75,451 | +0.80% | 1195.3만 |
|---|
| 2026.06.08 | ₩76,359 | ₩76,706 | ₩74,181 | ₩74,235 | -2.78% | 1234.5만 |
|---|
| 2026.06.05 | ₩76,185 | ₩77,241 | ₩75,865 | ₩76,506 | +0.42% | 957.6만 |
|---|
| 2026.06.04 | ₩74,475 | ₩75,851 | ₩74,208 | ₩75,611 | +1.52% | 1265.9만 |
|---|
| 2026.06.03 | ₩72,886 | ₩73,594 | ₩72,552 | ₩73,099 | +0.29% | 1154.1만 |
|---|
| 2026.06.02 | ₩73,180 | ₩74,262 | ₩72,405 | ₩72,752 | -0.58% | 1374만 |
|---|
| 2026.06.01 | ₩76,680 | ₩76,746 | ₩73,086 | ₩73,407 | -4.27% | 2058만 |
|---|
| 2026.05.29 | ₩76,145 | ₩76,586 | ₩75,531 | ₩76,386 | +0.32% | 2756.6만 |
|---|
| 2026.05.28 | ₩76,947 | ₩77,067 | ₩75,157 | ₩76,025 | -1.20% | 1207.5만 |
|---|
| 2026.05.27 | ₩77,521 | ₩78,550 | ₩76,319 | ₩76,840 | -0.88% | 934.8만 |
|---|
| 2026.05.26 | ₩79,645 | ₩79,859 | ₩77,521 | ₩77,521 | -2.67% | 816만 |
|---|
| 2026.05.22 | ₩80,113 | ₩80,487 | ₩79,151 | ₩79,431 | -0.85% | 648.9만 |
|---|
| 2026.05.21 | ₩77,788 | ₩79,632 | ₩77,254 | ₩79,552 | +2.27% | 845.1만 |
|---|
| 2026.05.20 | ₩78,376 | ₩79,097 | ₩77,628 | ₩78,202 | -0.22% | 854.7만 |
|---|
| 2026.05.19 | ₩76,573 | ₩78,336 | ₩76,252 | ₩77,895 | +1.73% | 799.9만 |
|---|
| 2026.05.18 | ₩76,746 | ₩78,149 | ₩76,252 | ₩76,559 | -0.24% | 1165.9만 |
|---|
| 2026.05.15 | ₩75,664 | ₩76,292 | ₩74,996 | ₩76,145 | +0.64% | 1082.4만 |
|---|
| 2026.05.14 | ₩75,731 | ₩76,212 | ₩74,943 | ₩75,838 | +0.14% | 768.7만 |
|---|
| 2026.05.13 | ₩74,676 | ₩75,918 | ₩74,609 | ₩75,330 | +0.88% | 799.8만 |
|---|
| 2026.05.12 | ₩74,823 | ₩76,172 | ₩74,075 | ₩75,410 | +0.79% | 927.4만 |
|---|
| 2026.05.11 | ₩75,050 | ₩75,464 | ₩74,021 | ₩74,368 | -0.91% | 839.1만 |
|---|
| 2026.05.08 | ₩75,250 | ₩75,531 | ₩74,515 | ₩75,023 | -0.30% | 1003.3만 |
|---|
| 2026.05.07 | ₩75,397 | ₩76,012 | ₩74,235 | ₩75,143 | -0.34% | 1042만 |
|---|
| 2026.05.06 | ₩76,452 | ₩76,680 | ₩75,290 | ₩75,597 | -1.12% | 1043.9만 |
|---|
| 2026.05.05 | ₩76,145 | ₩76,786 | ₩75,784 | ₩76,078 | -0.09% | 1131.7만 |
|---|
| 2026.05.04 | ₩77,013 | ₩77,481 | ₩76,052 | ₩76,653 | -0.47% | 944.7만 |
|---|
| 2026.05.01 | ₩80,180 | ₩80,273 | ₩77,521 | ₩77,775 | -3.00% | 1836.9만 |
|---|
| 2026.04.30 | ₩77,067 | ₩81,195 | ₩76,666 | ₩80,941 | +5.03% | 2488만 |
|---|
| 2026.04.29 | ₩77,013 | ₩77,989 | ₩76,519 | ₩76,933 | -0.10% | 946.3만 |
|---|
| 2026.04.28 | ₩78,256 | ₩78,456 | ₩77,361 | ₩77,828 | -0.55% | 627.1만 |
|---|
| 2026.04.27 | ₩77,762 | ₩78,991 | ₩77,094 | ₩77,187 | -0.74% | 1070만 |
|---|
| 2026.04.24 | ₩78,630 | ₩79,097 | ₩77,949 | ₩78,430 | -0.25% | 682.3만 |
|---|
| 2026.04.23 | ₩78,603 | ₩79,151 | ₩78,336 | ₩78,844 | +0.31% | 651.3만 |
|---|
| 2026.04.22 | ₩79,351 | ₩79,752 | ₩78,389 | ₩78,550 | -1.01% | 750만 |
|---|
| 2026.04.21 | ₩79,017 | ₩79,792 | ₩77,201 | ₩79,338 | +0.41% | 900.2만 |
|---|
| 2026.04.20 | ₩80,153 | ₩80,313 | ₩78,697 | ₩78,991 | -1.45% | 767.8만 |
|---|
| 2026.04.17 | ₩79,084 | ₩80,794 | ₩78,202 | ₩80,380 | +1.64% | 1153.6만 |
|---|
| 2026.04.16 | ₩77,040 | ₩78,790 | ₩77,027 | ₩78,763 | +2.24% | 822.1만 |
|---|
| 2026.04.15 | ₩77,481 | ₩77,695 | ₩76,439 | ₩77,334 | -0.19% | 870.2만 |
|---|
| 2026.04.14 | ₩77,347 | ₩78,309 | ₩76,893 | ₩77,588 | +0.31% | 761.3만 |
|---|
| 2026.04.13 | ₩77,628 | ₩78,683 | ₩76,880 | ₩77,561 | -0.09% | 1052.9만 |
|---|
| 2026.04.10 | ₩79,872 | ₩79,886 | ₩78,096 | ₩78,309 | -1.96% | 806만 |
|---|
| 2026.04.09 | ₩78,416 | ₩79,739 | ₩78,202 | ₩79,445 | +1.31% | 657.2만 |
|---|
| 2026.04.08 | ₩77,494 | ₩79,124 | ₩77,040 | ₩79,084 | +2.05% | 1158.8만 |
|---|
| 2026.04.07 | ₩78,977 | ₩79,124 | ₩77,013 | ₩77,040 | -2.45% | 900.3만 |
|---|
| 2026.04.06 | ₩78,977 | ₩79,659 | ₩78,510 | ₩79,258 | +0.36% | 795.4만 |
|---|
| 2026.04.02 | ₩80,460 | ₩80,928 | ₩78,951 | ₩79,618 | -1.05% | 1475.3만 |
|---|
| 2026.04.01 | ₩81,769 | ₩83,132 | ₩81,315 | ₩82,464 | +0.85% | 988.2만 |
|---|
| 2026.03.31 | ₩80,420 | ₩81,662 | ₩80,046 | ₩81,021 | +0.75% | 1279.7만 |
|---|
| 2026.03.30 | ₩79,685 | ₩80,233 | ₩78,924 | ₩79,792 | +0.13% | 1770.5만 |
|---|
| 2026.03.27 | ₩79,632 | ₩79,739 | ₩77,975 | ₩78,202 | -1.80% | 790.9만 |
|---|
| 2026.03.26 | ₩78,510 | ₩79,498 | ₩78,336 | ₩79,391 | +1.12% | 647.5만 |
|---|
| 2026.03.25 | ₩77,201 | ₩79,338 | ₩77,201 | ₩78,737 | +1.99% | 905.2만 |
|---|
| 2026.03.24 | ₩75,878 | ₩77,067 | ₩75,410 | ₩76,666 | +1.04% | 1199.8만 |
|---|
| 2026.03.23 | ₩77,775 | ₩77,815 | ₩76,145 | ₩76,145 | -2.10% | 1013만 |
|---|
| 2026.03.20 | ₩77,828 | ₩78,216 | ₩76,025 | ₩76,786 | -1.34% | 6584.8만 |
|---|
| 2026.03.19 | ₩79,097 | ₩79,672 | ₩77,601 | ₩77,628 | -1.86% | 1285.1만 |
|---|
| 2026.03.18 | ₩79,284 | ₩79,712 | ₩78,563 | ₩79,311 | +0.03% | 1253.9만 |
|---|
| 2026.03.17 | ₩80,326 | ₩81,235 | ₩79,605 | ₩79,765 | -0.70% | 1425.8만 |
|---|
| 2026.03.16 | ₩79,472 | ₩79,886 | ₩78,643 | ₩79,765 | +0.37% | 843.7만 |
|---|
| 2026.03.13 | ₩79,712 | ₩80,246 | ₩78,483 | ₩78,924 | -0.99% | 939.6만 |
|---|
| 2026.03.12 | ₩79,044 | ₩79,325 | ₩77,909 | ₩78,750 | -0.37% | 1023.5만 |
|---|
| 2026.03.11 | ₩80,153 | ₩80,193 | ₩79,178 | ₩80,126 | -0.03% | 904.1만 |
|---|
| 2026.03.10 | ₩80,954 | ₩81,435 | ₩80,126 | ₩80,326 | -0.78% | 969.4만 |
|---|
| 2026.03.09 | ₩80,046 | ₩81,008 | ₩79,151 | ₩80,994 | +1.18% | 1096.5만 |
|---|
| 2026.03.06 | ₩80,727 | ₩80,727 | ₩79,418 | ₩80,540 | -0.23% | 1140.2만 |
|---|
| 2026.03.05 | ₩82,557 | ₩82,825 | ₩80,500 | ₩81,141 | -1.72% | 1475.8만 |
|---|
| 2026.03.04 | ₩82,424 | ₩83,613 | ₩82,117 | ₩83,265 | +1.02% | 1234.5만 |
|---|
| 2026.03.03 | ₩82,250 | ₩82,758 | ₩80,727 | ₩81,783 | -0.57% | 1242.5만 |
|---|
| 2026.03.02 | ₩83,319 | ₩84,013 | ₩82,798 | ₩83,279 | -0.05% | 1762.8만 |
|---|
| 2026.02.27 | ₩81,729 | ₩83,733 | ₩81,729 | ₩83,319 | +1.95% | 2074.3만 |
|---|
| 2026.02.26 | ₩82,197 | ₩82,290 | ₩81,021 | ₩81,622 | -0.70% | 1067.2만 |
|---|
| 2026.02.25 | ₩82,157 | ₩82,985 | ₩81,368 | ₩81,889 | -0.33% | 1623.4만 |
|---|
| 2026.02.24 | ₩81,636 | ₩82,704 | ₩81,502 | ₩82,290 | +0.80% | 1323.8만 |
|---|
| 2026.02.23 | ₩81,449 | ₩82,076 | ₩81,008 | ₩81,823 | +0.46% | 1102.9만 |
|---|
| 2026.02.20 | ₩80,981 | ₩81,395 | ₩79,685 | ₩81,034 | +0.07% | 959.9만 |
|---|
| 2026.02.19 | ₩79,952 | ₩80,634 | ₩79,124 | ₩80,554 | +0.75% | 1332.5만 |
|---|
| 2026.02.18 | ₩80,460 | ₩80,701 | ₩79,338 | ₩79,792 | -0.83% | 943.7만 |
|---|
| 2026.02.17 | ₩81,288 | ₩81,889 | ₩79,458 | ₩80,620 | -0.82% | 1287.4만 |
|---|
| 2026.02.13 | ₩80,300 | ₩81,422 | ₩80,180 | ₩81,141 | +1.05% | 1082만 |
|---|
| 2026.02.12 | ₩80,153 | ₩81,395 | ₩79,151 | ₩79,966 | -0.23% | 1402.2만 |
|---|
| 2026.02.11 | ₩80,954 | ₩81,596 | ₩79,699 | ₩80,059 | -1.11% | 1186.7만 |
|---|
| 2026.02.10 | ₩81,409 | ₩82,090 | ₩80,086 | ₩81,302 | -0.13% | 1208.3만 |
|---|
| 2026.02.09 | ₩81,983 | ₩82,330 | ₩80,634 | ₩81,181 | -0.98% | 1401.4만 |
|---|
| 2026.02.06 | ₩80,153 | ₩82,891 | ₩79,846 | ₩82,811 | +3.32% | 1711.8만 |
|---|
| 2026.02.05 | ₩78,697 | ₩80,901 | ₩77,481 | ₩79,512 | +1.04% | 2393만 |
|---|
| 2026.02.04 | ₩75,571 | ₩77,441 | ₩75,384 | ₩76,973 | +1.86% | 2179.4만 |
|---|
| 2026.02.03 | ₩74,208 | ₩75,517 | ₩74,128 | ₩74,796 | +0.79% | 1108.1만 |
|---|
| 2026.02.02 | ₩73,554 | ₩74,676 | ₩73,420 | ₩74,662 | +1.51% | 942.5만 |
|---|
| 2026.01.30 | ₩72,846 | ₩73,567 | ₩72,578 | ₩73,540 | +0.95% | 1619.9만 |
|---|
| 2026.01.29 | ₩72,992 | ₩73,700 | ₩72,418 | ₩72,512 | -0.66% | 1653만 |
|---|
| 2026.01.28 | ₩73,487 | ₩74,101 | ₩72,485 | ₩72,966 | -0.71% | 790.2만 |
|---|
| 2026.01.27 | ₩72,886 | ₩74,970 | ₩72,886 | ₩74,221 | +1.83% | 1134.7만 |
|---|
| 2026.01.26 | ₩72,872 | ₩73,754 | ₩72,779 | ₩72,939 | +0.09% | 856.6만 |
|---|
| 2026.01.23 | ₩73,447 | ₩73,714 | ₩72,445 | ₩73,006 | -0.60% | 970.2만 |
|---|
| 2026.01.22 | ₩72,952 | ₩74,181 | ₩72,618 | ₩73,393 | +0.60% | 1227.8만 |
|---|
| 2026.01.21 | ₩72,271 | ₩72,966 | ₩71,536 | ₩72,805 | +0.74% | 1583.5만 |
|---|
| 2026.01.20 | ₩72,832 | ₩73,353 | ₩71,977 | ₩72,431 | -0.55% | 1535만 |
|---|
| 2026.01.16 | ₩75,424 | ₩75,557 | ₩73,607 | ₩73,821 | -2.13% | 1370.3만 |
|---|
| 2026.01.15 | ₩75,784 | ₩76,145 | ₩73,928 | ₩75,638 | -0.19% | 1184.6만 |
|---|
| 2026.01.14 | ₩74,956 | ₩76,199 | ₩74,449 | ₩76,172 | +1.62% | 1335.3만 |
|---|
| 2026.01.13 | ₩74,729 | ₩75,557 | ₩74,208 | ₩74,702 | -0.04% | 1092.4만 |
|---|
| 2026.01.12 | ₩74,956 | ₩75,597 | ₩74,155 | ₩74,502 | -0.61% | 1325만 |
|---|
| 2026.01.09 | ₩74,435 | ₩75,250 | ₩74,302 | ₩74,622 | +0.25% | 947.9만 |
|---|
| 2026.01.08 | ₩75,584 | ₩76,105 | ₩74,555 | ₩74,676 | -1.20% | 1207.4만 |
|---|
| 2026.01.07 | ₩73,794 | ₩75,798 | ₩73,781 | ₩75,771 | +2.68% | 1804.2만 |
|---|
| 2026.01.06 | ₩71,069 | ₩73,233 | ₩71,002 | ₩72,699 | +2.29% | 1676.9만 |
|---|
| 2026.01.05 | ₩70,802 | ₩71,283 | ₩69,546 | ₩70,882 | +0.11% | 1409.1만 |
|---|
| 2026.01.02 | ₩71,082 | ₩71,964 | ₩70,721 | ₩71,416 | +0.47% | 886.6만 |
|---|
| 2025.12.31 | ₩72,418 | ₩72,605 | ₩72,017 | ₩72,057 | -0.50% | 786.7만 |
|---|
| 2025.12.30 | ₩72,405 | ₩72,605 | ₩72,031 | ₩72,418 | +0.02% | 791.4만 |
|---|
| 2025.12.29 | ₩72,992 | ₩73,113 | ₩72,138 | ₩72,284 | -0.97% | 916.3만 |
|---|
| 2025.12.26 | ₩73,153 | ₩73,527 | ₩72,645 | ₩72,992 | -0.22% | 957.3만 |
|---|
| 2025.12.24 | ₩72,685 | ₩73,139 | ₩72,405 | ₩73,086 | +0.55% | 1003.8만 |
|---|
| 2025.12.23 | ₩73,019 | ₩73,180 | ₩72,151 | ₩72,512 | -0.70% | 1657.9만 |
|---|
| 2025.12.22 | ₩72,325 | ₩73,233 | ₩72,191 | ₩73,019 | +0.96% | 2514.6만 |
|---|
| 2025.12.19 | ₩71,349 | ₩73,286 | ₩71,189 | ₩72,391 | +1.46% | 4040.4만 |
|---|
| 2025.12.18 | ₩71,229 | ₩71,870 | ₩70,922 | ₩71,242 | +0.02% | 1729.7만 |
|---|
| 2025.12.17 | ₩72,231 | ₩72,792 | ₩71,470 | ₩71,536 | -0.96% | 1499.1만 |
|---|
| 2025.12.16 | ₩72,471 | ₩73,099 | ₩71,336 | ₩72,445 | -0.04% | 1803.8만 |
|---|
| 2025.12.15 | ₩71,470 | ₩73,206 | ₩70,815 | ₩72,525 | +1.48% | 2193.7만 |
|---|
| 2025.12.12 | ₩69,826 | ₩70,788 | ₩69,479 | ₩70,013 | +0.27% | 1904.7만 |
|---|
| 2025.12.11 | ₩68,277 | ₩68,771 | ₩67,382 | ₩68,397 | +0.18% | 968.4만 |
|---|
| 2025.12.10 | ₩67,849 | ₩68,945 | ₩67,235 | ₩68,410 | +0.83% | 1213.2만 |
|---|
| 2025.12.09 | ₩69,185 | ₩69,479 | ₩67,355 | ₩67,662 | -2.20% | 1271.5만 |
|---|
| 2025.12.08 | ₩69,733 | ₩70,013 | ₩69,012 | ₩69,025 | -1.02% | 1527.9만 |
|---|
| 2025.12.05 | ₩69,452 | ₩70,147 | ₩69,052 | ₩69,666 | +0.31% | 1566.8만 |
|---|
| 2025.12.04 | ₩67,863 | ₩69,573 | ₩67,101 | ₩69,399 | +2.26% | 2047.3만 |
|---|
| 2025.12.03 | ₩66,714 | ₩68,584 | ₩66,033 | ₩68,076 | +2.04% | 2712만 |
|---|
| 2025.12.02 | ₩65,391 | ₩65,699 | ₩64,416 | ₩64,456 | -1.43% | 1447.6만 |
|---|
| 2025.12.01 | ₩65,765 | ₩66,607 | ₩65,138 | ₩65,699 | -0.10% | 1177.3만 |
|---|
| 2025.11.28 | ₩65,765 | ₩65,952 | ₩65,471 | ₩65,725 | -0.06% | 618.7만 |
|---|
| 2025.11.26 | ₩65,485 | ₩66,126 | ₩65,191 | ₩65,792 | +0.47% | 1137.4만 |
|---|
| 2025.11.25 | ₩64,403 | ₩65,992 | ₩64,256 | ₩65,525 | +1.74% | 1500만 |
|---|
| 2025.11.24 | ₩64,376 | ₩64,964 | ₩63,561 | ₩63,802 | -0.89% | 2738.4만 |
|---|
| 2025.11.21 | ₩61,678 | ₩62,773 | ₩60,809 | ₩61,784 | +0.17% | 1418.4만 |
|---|
| 2025.11.20 | ₩61,317 | ₩61,718 | ₩60,475 | ₩61,370 | +0.09% | 1213.8만 |
|---|
| 2025.11.19 | ₩62,786 | ₩62,786 | ₩61,103 | ₩61,170 | -2.57% | 1482.5만 |
|---|
| 2025.11.18 | ₩62,533 | ₩63,641 | ₩62,466 | ₩62,867 | +0.53% | 1458.9만 |
|---|
| 2025.11.17 | ₩62,145 | ₩63,762 | ₩62,145 | ₩62,533 | +0.62% | 1285.2만 |
|---|
| 2025.11.14 | ₩64,483 | ₩64,617 | ₩61,611 | ₩62,319 | -3.36% | 1977.9만 |
|---|
| 2025.11.13 | ₩65,485 | ₩66,781 | ₩64,763 | ₩64,964 | -0.80% | 1450.3만 |
|---|
| 2025.11.12 | ₩65,458 | ₩66,433 | ₩65,084 | ₩65,565 | +0.16% | 1271.7만 |
|---|
| 2025.11.11 | ₩63,428 | ₩65,111 | ₩63,388 | ₩65,084 | +2.61% | 1444.6만 |
|---|
| 2025.11.10 | ₩62,346 | ₩63,321 | ₩62,346 | ₩63,134 | +1.26% | 1073.9만 |
|---|
| 2025.11.07 | ₩62,412 | ₩62,773 | ₩61,878 | ₩62,372 | -0.06% | 900.8만 |
|---|
| 2025.11.06 | ₩61,998 | ₩62,786 | ₩61,397 | ₩62,292 | +0.47% | 1159.1만 |
|---|
| 2025.11.05 | ₩60,849 | ₩62,292 | ₩60,689 | ₩62,078 | +2.02% | 1173.1만 |
|---|
| 2025.11.04 | ₩60,769 | ₩62,252 | ₩60,622 | ₩60,903 | +0.22% | 1631.7만 |
|---|
| 2025.11.03 | ₩61,718 | ₩62,332 | ₩60,796 | ₩61,477 | -0.39% | 2037.5만 |
|---|
| 2025.10.31 | ₩60,742 | ₩62,118 | ₩60,382 | ₩61,544 | +1.32% | 2148.3만 |
|---|
| 2025.10.30 | ₩57,804 | ₩61,210 | ₩57,710 | ₩60,943 | +5.43% | 4193.2만 |
|---|
| 2025.10.29 | ₩57,202 | ₩57,643 | ₩56,802 | ₩56,908 | -0.51% | 1614.7만 |
|---|
| 2025.10.28 | ₩57,964 | ₩57,964 | ₩57,109 | ₩57,202 | -1.31% | 1796.1만 |
|---|
| 2025.10.27 | ₩58,538 | ₩58,538 | ₩57,723 | ₩57,964 | -0.98% | 2138.1만 |
|---|
| 2025.10.24 | ₩58,685 | ₩58,699 | ₩58,218 | ₩58,552 | -0.23% | 1010.6만 |
|---|
| 2025.10.23 | ₩59,246 | ₩59,246 | ₩58,137 | ₩58,552 | -1.17% | 1537.9만 |
|---|
| 2025.10.22 | ₩59,567 | ₩60,422 | ₩59,220 | ₩59,300 | -0.45% | 1431.7만 |
|---|
| 2025.10.21 | ₩58,244 | ₩59,554 | ₩57,897 | ₩59,500 | +2.16% | 1646.9만 |
|---|
| 2025.10.20 | ₩58,325 | ₩58,752 | ₩58,124 | ₩58,231 | -0.16% | 1151.2만 |
|---|
| 2025.10.17 | ₩57,817 | ₩58,325 | ₩57,590 | ₩58,284 | +0.81% | 1396.6만 |
|---|
| 2025.10.16 | ₩58,418 | ₩58,685 | ₩57,737 | ₩57,964 | -0.78% | 1292.2만 |
|---|
| 2025.10.15 | ₩58,485 | ₩59,099 | ₩57,977 | ₩58,258 | -0.39% | 1194.2만 |
|---|
| 2025.10.14 | ₩58,017 | ₩58,645 | ₩57,804 | ₩58,512 | +0.85% | 1680.6만 |
|---|
| 2025.10.13 | ₩58,351 | ₩59,086 | ₩57,830 | ₩58,164 | -0.32% | 1550.9만 |
|---|
| 2025.10.10 | ₩59,821 | ₩59,821 | ₩58,471 | ₩58,725 | -1.83% | 1402.5만 |
|---|