시장 데이터를 불러오는 중
전체 종목
박스터 인터내셔널 과거 주가
Baxter International Inc. Common Stock · BAX · NYSE
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Baxter International Inc. Common Stock · BAX · NYSE
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,067 | ₩32,790 | ₩31,946 | ₩32,629 | +1.76% | 301.1만 |
| 2026.10.08 | ₩32,120 | ₩32,348 | ₩31,490 | ₩32,026 | -0.29% | 756.2만 |
| 2026.10.07 | ₩32,428 | ₩32,964 | ₩31,919 | ₩32,120 | -0.95% | 477만 |
| 2026.10.06 | ₩32,589 | ₩32,723 | ₩32,053 | ₩32,643 | +0.16% | 652.4만 |
| 2026.10.05 | ₩31,437 | ₩32,549 | ₩31,142 | ₩32,455 | +3.24% | 1016.3만 |
| 2026.10.02 | ₩31,946 | ₩31,959 | ₩31,356 | ₩31,477 | -1.47% | 480.8만 |
| 2026.10.01 | ₩32,093 | ₩32,214 | ₩31,464 | ₩31,678 | -1.29% | 738.1만 |
| 2026.09.30 | ₩31,490 | ₩32,294 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,160 |
| +2.13% |
| 872.7만 |
| 2026.09.29 | ₩31,209 | ₩31,785 | ₩31,021 | ₩31,464 | +0.82% | 668.6만 |
|---|
| 2026.09.28 | ₩31,102 | ₩31,919 | ₩30,968 | ₩31,477 | +1.21% | 617.2만 |
|---|
| 2026.09.25 | ₩31,397 | ₩31,772 | ₩31,088 | ₩31,316 | -0.26% | 656.9만 |
|---|
| 2026.09.24 | ₩31,464 | ₩31,839 | ₩31,088 | ₩31,464 | 0.00% | 734.6만 |
|---|
| 2026.09.23 | ₩31,611 | ₩32,562 | ₩31,423 | ₩31,477 | -0.42% | 944.2만 |
|---|
| 2026.09.22 | ₩31,102 | ₩31,986 | ₩31,102 | ₩31,732 | +2.02% | 736.4만 |
|---|
| 2026.09.21 | ₩30,807 | ₩30,928 | ₩30,231 | ₩30,727 | -0.26% | 1174.8만 |
|---|
| 2026.09.18 | ₩30,887 | ₩31,035 | ₩30,432 | ₩30,552 | -1.08% | 996.8만 |
|---|
| 2026.09.17 | ₩31,758 | ₩31,812 | ₩30,794 | ₩30,847 | -2.87% | 661.5만 |
|---|
| 2026.09.16 | ₩31,839 | ₩31,986 | ₩31,062 | ₩31,531 | -0.97% | 945.4만 |
|---|
| 2026.09.15 | ₩32,080 | ₩32,080 | ₩31,035 | ₩31,772 | -0.96% | 614.6만 |
|---|
| 2026.09.14 | ₩32,174 | ₩32,455 | ₩31,638 | ₩31,973 | -0.62% | 574.2만 |
|---|
| 2026.09.11 | ₩33,031 | ₩33,192 | ₩31,718 | ₩31,892 | -3.45% | 545.1만 |
|---|
| 2026.09.10 | ₩32,361 | ₩32,670 | ₩32,053 | ₩32,402 | +0.12% | 575.1만 |
|---|
| 2026.09.09 | ₩33,112 | ₩33,782 | ₩32,683 | ₩32,683 | -1.30% | 529.9만 |
|---|
| 2026.09.08 | ₩34,291 | ₩34,506 | ₩33,045 | ₩33,313 | -2.85% | 590.8만 |
|---|
| 2026.09.04 | ₩33,943 | ₩35,001 | ₩33,849 | ₩34,613 | +1.97% | 341.5만 |
|---|
| 2026.09.03 | ₩34,787 | ₩34,961 | ₩33,728 | ₩34,264 | -1.50% | 469.8만 |
|---|
| 2026.09.02 | ₩34,238 | ₩34,908 | ₩34,144 | ₩34,439 | +0.59% | 416.8만 |
|---|
| 2026.09.01 | ₩35,256 | ₩35,591 | ₩33,728 | ₩34,144 | -3.15% | 527.5만 |
|---|
| 2026.08.31 | ₩34,720 | ₩35,310 | ₩34,653 | ₩34,841 | +0.35% | 399.1만 |
|---|
| 2026.08.28 | ₩34,827 | ₩35,256 | ₩34,559 | ₩35,015 | +0.54% | 396만 |
|---|
| 2026.08.27 | ₩34,921 | ₩35,430 | ₩34,599 | ₩34,747 | -0.50% | 450만 |
|---|
| 2026.08.26 | ₩35,497 | ₩35,859 | ₩35,015 | ₩35,511 | +0.04% | 518.7만 |
|---|
| 2026.08.25 | ₩35,417 | ₩35,511 | ₩34,854 | ₩35,229 | -0.53% | 379.3만 |
|---|
| 2026.08.24 | ₩35,336 | ₩35,658 | ₩34,934 | ₩35,497 | +0.46% | 442.7만 |
|---|
| 2026.08.21 | ₩35,524 | ₩35,738 | ₩34,961 | ₩35,296 | -0.64% | 436.1만 |
|---|
| 2026.08.20 | ₩34,707 | ₩35,886 | ₩34,707 | ₩35,390 | +1.97% | 352.8만 |
|---|
| 2026.08.19 | ₩34,894 | ₩35,846 | ₩34,666 | ₩35,698 | +2.30% | 505.4만 |
|---|
| 2026.08.18 | ₩34,948 | ₩35,296 | ₩34,506 | ₩34,760 | -0.54% | 668.9만 |
|---|
| 2026.08.17 | ₩35,470 | ₩35,470 | ₩34,666 | ₩34,720 | -2.12% | 585.1만 |
|---|
| 2026.08.14 | ₩36,194 | ₩36,395 | ₩35,645 | ₩35,819 | -1.04% | 495.7만 |
|---|
| 2026.08.13 | ₩36,207 | ₩36,784 | ₩36,047 | ₩36,248 | +0.11% | 671.1만 |
|---|
| 2026.08.12 | ₩36,449 | ₩36,717 | ₩35,698 | ₩36,114 | -0.92% | 688.2만 |
|---|
| 2026.08.11 | ₩36,918 | ₩37,547 | ₩36,690 | ₩36,998 | +0.22% | 757.7만 |
|---|
| 2026.08.10 | ₩36,341 | ₩37,480 | ₩35,886 | ₩37,226 | +2.43% | 830.7만 |
|---|
| 2026.08.07 | ₩36,087 | ₩37,360 | ₩35,591 | ₩36,918 | +2.30% | 816.3만 |
|---|
| 2026.08.06 | ₩36,730 | ₩37,454 | ₩35,939 | ₩36,194 | -1.46% | 694.5만 |
|---|
| 2026.08.05 | ₩37,789 | ₩37,802 | ₩36,301 | ₩36,623 | -3.09% | 930.3만 |
|---|
| 2026.08.04 | ₩37,172 | ₩38,030 | ₩36,824 | ₩37,990 | +2.20% | 1020.9만 |
|---|
| 2026.08.03 | ₩36,154 | ₩37,923 | ₩36,047 | ₩37,655 | +4.15% | 1044.7만 |
|---|
| 2026.07.31 | ₩36,073 | ₩36,382 | ₩34,881 | ₩35,055 | -2.82% | 928.3만 |
|---|
| 2026.07.30 | ₩38,954 | ₩40,201 | ₩34,908 | ₩35,846 | -7.98% | 2267.1만 |
|---|
| 2026.07.29 | ₩32,696 | ₩33,407 | ₩32,536 | ₩33,192 | +1.52% | 943.3만 |
|---|
| 2026.07.28 | ₩31,959 | ₩33,165 | ₩31,598 | ₩32,656 | +2.18% | 710.2만 |
|---|
| 2026.07.27 | ₩30,392 | ₩31,356 | ₩30,284 | ₩31,276 | +2.91% | 544.5만 |
|---|
| 2026.07.24 | ₩29,413 | ₩30,351 | ₩29,346 | ₩30,016 | +2.05% | 498.3만 |
|---|
| 2026.07.23 | ₩28,891 | ₩29,186 | ₩28,676 | ₩29,038 | +0.51% | 451.7만 |
|---|
| 2026.07.22 | ₩30,191 | ₩30,231 | ₩29,078 | ₩29,132 | -3.51% | 451.1만 |
|---|
| 2026.07.21 | ₩29,293 | ₩29,802 | ₩29,266 | ₩29,762 | +1.60% | 396.2만 |
|---|
| 2026.07.20 | ₩30,097 | ₩30,177 | ₩29,400 | ₩29,574 | -1.74% | 498만 |
|---|
| 2026.07.17 | ₩31,035 | ₩31,772 | ₩30,271 | ₩30,298 | -2.37% | 654.7만 |
|---|
| 2026.07.16 | ₩30,150 | ₩31,330 | ₩29,722 | ₩31,289 | +3.78% | 694.2만 |
|---|
| 2026.07.15 | ₩29,387 | ₩30,083 | ₩29,239 | ₩29,681 | +1.00% | 502.2만 |
|---|
| 2026.07.14 | ₩29,387 | ₩29,387 | ₩28,355 | ₩29,212 | -0.59% | 504.7만 |
|---|
| 2026.07.13 | ₩30,284 | ₩30,713 | ₩29,976 | ₩30,244 | -0.13% | 852만 |
|---|
| 2026.07.10 | ₩30,338 | ₩30,445 | ₩29,949 | ₩30,311 | -0.09% | 310.3만 |
|---|
| 2026.07.09 | ₩29,815 | ₩30,217 | ₩29,119 | ₩30,097 | +0.94% | 406.4만 |
|---|
| 2026.07.08 | ₩30,137 | ₩30,351 | ₩29,279 | ₩29,454 | -2.27% | 678.9만 |
|---|
| 2026.07.07 | ₩30,820 | ₩31,531 | ₩30,593 | ₩30,633 | -0.61% | 599.1만 |
|---|
| 2026.07.06 | ₩30,526 | ₩30,593 | ₩29,695 | ₩30,258 | -0.88% | 489.2만 |
|---|
| 2026.07.02 | ₩29,641 | ₩30,499 | ₩29,507 | ₩30,351 | +2.40% | 654.7만 |
|---|
| 2026.07.01 | ₩28,676 | ₩29,413 | ₩28,650 | ₩29,065 | +1.36% | 649.8만 |
|---|
| 2026.06.30 | ₩29,668 | ₩29,722 | ₩28,556 | ₩28,569 | -3.70% | 689.2만 |
|---|
| 2026.06.29 | ₩29,413 | ₩29,601 | ₩29,226 | ₩29,507 | +0.32% | 572.2만 |
|---|
| 2026.06.26 | ₩28,770 | ₩29,722 | ₩28,717 | ₩29,534 | +2.65% | 1026만 |
|---|
| 2026.06.25 | ₩28,449 | ₩29,119 | ₩28,328 | ₩28,877 | +1.51% | 665만 |
|---|
| 2026.06.24 | ₩27,229 | ₩28,315 | ₩27,216 | ₩28,194 | +3.54% | 606.7만 |
|---|
| 2026.06.23 | ₩26,130 | ₩27,028 | ₩26,023 | ₩26,934 | +3.08% | 507.3만 |
|---|
| 2026.06.22 | ₩26,666 | ₩26,854 | ₩26,305 | ₩26,345 | -1.21% | 480.1만 |
|---|
| 2026.06.18 | ₩26,398 | ₩26,934 | ₩26,184 | ₩26,653 | +0.96% | 1116.8만 |
|---|
| 2026.06.17 | ₩27,363 | ₩27,631 | ₩25,970 | ₩25,983 | -5.04% | 712.4만 |
|---|
| 2026.06.16 | ₩28,020 | ₩28,181 | ₩27,283 | ₩27,417 | -2.15% | 684.1만 |
|---|
| 2026.06.15 | ₩28,181 | ₩28,542 | ₩27,846 | ₩27,886 | -1.05% | 602.2만 |
|---|
| 2026.06.12 | ₩27,698 | ₩27,993 | ₩27,135 | ₩27,953 | +0.92% | 762.2만 |
|---|
| 2026.06.11 | ₩27,068 | ₩27,685 | ₩26,854 | ₩27,457 | +1.44% | 752.9만 |
|---|
| 2026.06.10 | ₩26,760 | ₩28,114 | ₩26,492 | ₩27,216 | +1.70% | 1172.6만 |
|---|
| 2026.06.09 | ₩26,077 | ₩27,015 | ₩25,943 | ₩26,841 | +2.93% | 649.3만 |
|---|
| 2026.06.08 | ₩25,903 | ₩26,130 | ₩25,527 | ₩25,782 | -0.47% | 504.4만 |
|---|
| 2026.06.05 | ₩26,050 | ₩26,465 | ₩25,889 | ₩25,970 | -0.31% | 683.9만 |
|---|
| 2026.06.04 | ₩25,447 | ₩26,130 | ₩25,326 | ₩25,929 | +1.90% | 596만 |
|---|
| 2026.06.03 | ₩24,831 | ₩25,273 | ₩24,683 | ₩24,844 | +0.05% | 459.1만 |
|---|
| 2026.06.02 | ₩24,563 | ₩25,568 | ₩24,415 | ₩25,032 | +1.91% | 598.1만 |
|---|
| 2026.06.01 | ₩24,884 | ₩25,032 | ₩24,268 | ₩24,656 | -0.92% | 856만 |
|---|
| 2026.05.29 | ₩25,541 | ₩25,702 | ₩25,152 | ₩25,166 | -1.47% | 848.6만 |
|---|
| 2026.05.28 | ₩25,139 | ₩25,876 | ₩24,911 | ₩25,795 | +2.61% | 502.5만 |
|---|
| 2026.05.27 | ₩26,264 | ₩26,760 | ₩25,822 | ₩25,903 | -1.38% | 855만 |
|---|
| 2026.05.26 | ₩25,702 | ₩26,157 | ₩25,380 | ₩25,970 | +1.04% | 529만 |
|---|
| 2026.05.22 | ₩25,809 | ₩26,358 | ₩25,541 | ₩25,702 | -0.42% | 722만 |
|---|
| 2026.05.21 | ₩24,777 | ₩25,621 | ₩24,656 | ₩25,501 | +2.92% | 875.7만 |
|---|
| 2026.05.20 | ₩24,710 | ₩25,233 | ₩24,134 | ₩25,152 | +1.79% | 680.1만 |
|---|
| 2026.05.19 | ₩23,718 | ₩24,589 | ₩23,531 | ₩24,563 | +3.56% | 566.3만 |
|---|
| 2026.05.18 | ₩23,316 | ₩24,053 | ₩23,303 | ₩23,839 | +2.24% | 625.2만 |
|---|
| 2026.05.15 | ₩23,665 | ₩23,893 | ₩23,089 | ₩23,182 | -2.04% | 535.7만 |
|---|
| 2026.05.14 | ₩23,544 | ₩24,094 | ₩23,303 | ₩23,826 | +1.20% | 534.1만 |
|---|
| 2026.05.13 | ₩23,732 | ₩24,053 | ₩22,901 | ₩23,196 | -2.26% | 789.9만 |
|---|
| 2026.05.12 | ₩23,651 | ₩24,187 | ₩23,450 | ₩23,973 | +1.36% | 716.1만 |
|---|
| 2026.05.11 | ₩24,067 | ₩24,241 | ₩23,156 | ₩23,491 | -2.39% | 724만 |
|---|
| 2026.05.08 | ₩23,732 | ₩24,120 | ₩23,169 | ₩24,107 | +1.58% | 786.6만 |
|---|
| 2026.05.07 | ₩22,995 | ₩23,544 | ₩22,995 | ₩23,437 | +1.92% | 661.8만 |
|---|
| 2026.05.06 | ₩22,767 | ₩23,196 | ₩22,593 | ₩22,754 | -0.06% | 587.1만 |
|---|
| 2026.05.05 | ₩22,432 | ₩22,727 | ₩22,084 | ₩22,445 | +0.06% | 764.1만 |
|---|
| 2026.05.04 | ₩23,048 | ₩23,357 | ₩22,137 | ₩22,271 | -3.37% | 742.6만 |
|---|
| 2026.05.01 | ₩23,906 | ₩23,919 | ₩22,847 | ₩23,062 | -3.53% | 1087.2만 |
|---|
| 2026.04.30 | ₩23,759 | ₩24,147 | ₩21,668 | ₩23,558 | -0.85% | 2119.2만 |
|---|
| 2026.04.29 | ₩23,839 | ₩23,879 | ₩22,553 | ₩22,646 | -5.00% | 1530.1만 |
|---|
| 2026.04.28 | ₩24,790 | ₩24,978 | ₩24,027 | ₩24,040 | -3.03% | 965.3만 |
|---|
| 2026.04.27 | ₩24,308 | ₩25,018 | ₩24,308 | ₩24,777 | +1.93% | 713.8만 |
|---|
| 2026.04.24 | ₩24,563 | ₩24,764 | ₩23,986 | ₩24,335 | -0.93% | 505.2만 |
|---|
| 2026.04.23 | ₩24,536 | ₩24,777 | ₩24,228 | ₩24,670 | +0.55% | 479.4만 |
|---|
| 2026.04.22 | ₩25,206 | ₩25,608 | ₩24,455 | ₩24,536 | -2.66% | 456.1만 |
|---|
| 2026.04.21 | ₩25,273 | ₩25,715 | ₩24,764 | ₩24,777 | -1.96% | 734.9만 |
|---|
| 2026.04.20 | ₩24,750 | ₩25,420 | ₩24,683 | ₩25,246 | +2.00% | 673만 |
|---|
| 2026.04.17 | ₩24,469 | ₩25,715 | ₩24,455 | ₩25,072 | +2.46% | 897.3만 |
|---|
| 2026.04.16 | ₩23,544 | ₩24,362 | ₩23,383 | ₩24,308 | +3.24% | 605.7만 |
|---|
| 2026.04.15 | ₩23,598 | ₩23,799 | ₩23,491 | ₩23,584 | -0.06% | 400.5만 |
|---|
| 2026.04.14 | ₩23,772 | ₩24,187 | ₩23,544 | ₩23,571 | -0.85% | 576.1만 |
|---|
| 2026.04.13 | ₩22,727 | ₩23,692 | ₩22,526 | ₩23,625 | +3.95% | 1211만 |
|---|
| 2026.04.10 | ₩23,343 | ₩23,517 | ₩22,941 | ₩22,981 | -1.55% | 353.6만 |
|---|
| 2026.04.09 | ₩23,022 | ₩23,450 | ₩22,754 | ₩23,182 | +0.70% | 544만 |
|---|
| 2026.04.08 | ₩23,316 | ₩23,826 | ₩22,834 | ₩23,102 | -0.92% | 635.8만 |
|---|
| 2026.04.07 | ₩22,392 | ₩22,512 | ₩21,950 | ₩22,271 | -0.54% | 474.2만 |
|---|
| 2026.04.06 | ₩22,325 | ₩22,579 | ₩22,124 | ₩22,311 | -0.06% | 641.9만 |
|---|
| 2026.04.02 | ₩22,097 | ₩22,834 | ₩21,856 | ₩22,352 | +1.15% | 651.4만 |
|---|
| 2026.04.01 | ₩22,780 | ₩23,048 | ₩22,459 | ₩22,486 | -1.29% | 840.9만 |
|---|
| 2026.03.31 | ₩21,548 | ₩22,713 | ₩21,306 | ₩22,512 | +4.48% | 981.7만 |
|---|
| 2026.03.30 | ₩21,440 | ₩21,628 | ₩21,079 | ₩21,172 | -1.25% | 745.2만 |
|---|
| 2026.03.27 | ₩22,231 | ₩22,325 | ₩21,266 | ₩21,400 | -3.74% | 651.8만 |
|---|
| 2026.03.26 | ₩22,780 | ₩23,450 | ₩22,191 | ₩22,338 | -1.94% | 961.8만 |
|---|
| 2026.03.25 | ₩22,754 | ₩23,089 | ₩22,043 | ₩22,941 | +0.82% | 642.3만 |
|---|
| 2026.03.24 | ₩21,923 | ₩22,566 | ₩21,749 | ₩22,405 | +2.20% | 901.4만 |
|---|
| 2026.03.23 | ₩22,271 | ₩22,660 | ₩21,883 | ₩22,258 | -0.06% | 1107.8만 |
|---|
| 2026.03.20 | ₩22,151 | ₩22,512 | ₩21,548 | ₩21,641 | -2.30% | 1914.6만 |
|---|
| 2026.03.19 | ₩22,646 | ₩22,847 | ₩21,923 | ₩22,325 | -1.42% | 949.4만 |
|---|
| 2026.03.18 | ₩23,450 | ₩23,450 | ₩22,901 | ₩22,901 | -2.34% | 615.8만 |
|---|
| 2026.03.17 | ₩23,236 | ₩23,906 | ₩23,209 | ₩23,611 | +1.61% | 733.9만 |
|---|
| 2026.03.16 | ₩22,981 | ₩23,732 | ₩22,566 | ₩22,888 | -0.41% | 1319.1만 |
|---|
| 2026.03.13 | ₩24,656 | ₩24,871 | ₩23,075 | ₩23,316 | -5.43% | 889.7만 |
|---|
| 2026.03.12 | ₩23,785 | ₩24,496 | ₩23,236 | ₩24,134 | +1.46% | 1205.2만 |
|---|
| 2026.03.11 | ₩23,464 | ₩24,469 | ₩23,169 | ₩24,187 | +3.08% | 1263.9만 |
|---|
| 2026.03.10 | ₩24,013 | ₩24,107 | ₩23,316 | ₩23,397 | -2.57% | 935.6만 |
|---|
| 2026.03.09 | ₩23,129 | ₩24,080 | ₩22,780 | ₩24,000 | +3.77% | 1092.4만 |
|---|
| 2026.03.06 | ₩24,563 | ₩24,670 | ₩23,504 | ₩23,705 | -3.49% | 1071만 |
|---|
| 2026.03.05 | ₩25,072 | ₩25,407 | ₩24,670 | ₩24,924 | -0.59% | 1085.6만 |
|---|
| 2026.03.04 | ₩25,608 | ₩25,769 | ₩25,005 | ₩25,501 | -0.42% | 865.3만 |
|---|
| 2026.03.03 | ₩25,541 | ₩25,889 | ₩24,750 | ₩25,501 | -0.16% | 904만 |
|---|
| 2026.03.02 | ₩26,640 | ₩26,760 | ₩25,849 | ₩26,385 | -0.96% | 728.8만 |
|---|
| 2026.02.27 | ₩27,055 | ₩27,457 | ₩26,680 | ₩27,296 | +0.89% | 3663.7만 |
|---|
| 2026.02.26 | ₩27,913 | ₩28,355 | ₩27,176 | ₩27,283 | -2.26% | 714.6만 |
|---|
| 2026.02.25 | ₩27,390 | ₩28,047 | ₩27,068 | ₩27,779 | +1.42% | 649만 |
|---|
| 2026.02.24 | ₩28,408 | ₩28,690 | ₩27,578 | ₩27,645 | -2.69% | 712.1만 |
|---|
| 2026.02.23 | ₩28,475 | ₩28,784 | ₩28,234 | ₩28,489 | +0.05% | 604.8만 |
|---|
| 2026.02.20 | ₩28,810 | ₩29,266 | ₩28,047 | ₩28,918 | +0.37% | 737.9만 |
|---|
| 2026.02.19 | ₩29,333 | ₩29,387 | ₩28,422 | ₩28,596 | -2.51% | 656.9만 |
|---|
| 2026.02.18 | ₩27,578 | ₩29,588 | ₩27,511 | ₩29,306 | +6.27% | 1409.8만 |
|---|
| 2026.02.17 | ₩26,921 | ₩28,033 | ₩26,760 | ₩27,792 | +3.24% | 1181.7만 |
|---|
| 2026.02.13 | ₩25,018 | ₩26,975 | ₩24,938 | ₩26,519 | +6.00% | 1581.3만 |
|---|
| 2026.02.12 | ₩26,157 | ₩26,948 | ₩24,898 | ₩25,072 | -4.15% | 2802.1만 |
|---|
| 2026.02.11 | ₩29,132 | ₩30,030 | ₩28,971 | ₩29,842 | +2.44% | 1078.7만 |
|---|
| 2026.02.10 | ₩29,065 | ₩29,936 | ₩29,038 | ₩29,400 | +1.15% | 814.3만 |
|---|
| 2026.02.09 | ₩28,797 | ₩29,145 | ₩28,274 | ₩29,119 | +1.12% | 833.6만 |
|---|
| 2026.02.06 | ₩29,132 | ₩29,306 | ₩28,556 | ₩29,119 | -0.05% | 1355.4만 |
|---|
| 2026.02.05 | ₩28,194 | ₩29,387 | ₩28,194 | ₩29,172 | +3.47% | 1391만 |
|---|
| 2026.02.04 | ₩26,666 | ₩28,315 | ₩26,666 | ₩28,181 | +5.68% | 1013.3만 |
|---|
| 2026.02.03 | ₩26,197 | ₩27,162 | ₩26,197 | ₩26,680 | +1.84% | 800만 |
|---|
| 2026.02.02 | ₩26,653 | ₩26,948 | ₩26,452 | ₩26,626 | -0.10% | 708.4만 |
|---|
| 2026.01.30 | ₩26,532 | ₩27,055 | ₩26,278 | ₩26,894 | +1.36% | 730.2만 |
|---|
| 2026.01.29 | ₩26,439 | ₩26,532 | ₩25,769 | ₩26,439 | 0.00% | 648.8만 |
|---|
| 2026.01.28 | ₩26,157 | ₩26,506 | ₩26,117 | ₩26,278 | +0.46% | 598.2만 |
|---|
| 2026.01.27 | ₩26,171 | ₩26,345 | ₩25,822 | ₩26,224 | +0.20% | 586.9만 |
|---|
| 2026.01.26 | ₩26,626 | ₩26,707 | ₩26,264 | ₩26,331 | -1.11% | 574.5만 |
|---|
| 2026.01.23 | ₩26,640 | ₩26,827 | ₩26,037 | ₩26,586 | -0.20% | 741.5만 |
|---|
| 2026.01.22 | ₩26,760 | ₩27,403 | ₩26,532 | ₩26,894 | +0.50% | 962.9만 |
|---|
| 2026.01.21 | ₩26,224 | ₩26,814 | ₩26,157 | ₩26,412 | +0.72% | 1013.3만 |
|---|
| 2026.01.20 | ₩26,720 | ₩26,720 | ₩25,943 | ₩25,970 | -2.81% | 1148.6만 |
|---|
| 2026.01.16 | ₩27,068 | ₩27,350 | ₩26,881 | ₩26,948 | -0.45% | 763.9만 |
|---|
| 2026.01.15 | ₩26,653 | ₩27,417 | ₩26,492 | ₩27,296 | +2.41% | 891.4만 |
|---|
| 2026.01.14 | ₩26,278 | ₩26,827 | ₩25,943 | ₩26,586 | +1.17% | 811.1만 |
|---|
| 2026.01.13 | ₩27,162 | ₩27,430 | ₩25,996 | ₩26,331 | -3.06% | 938.4만 |
|---|
| 2026.01.12 | ₩28,181 | ₩28,181 | ₩26,532 | ₩27,001 | -4.18% | 1106.7만 |
|---|
| 2026.01.09 | ₩28,006 | ₩28,475 | ₩27,618 | ₩28,234 | +0.81% | 1153만 |
|---|
| 2026.01.08 | ₩27,176 | ₩27,886 | ₩26,908 | ₩27,725 | +2.02% | 1530.2만 |
|---|
| 2026.01.07 | ₩27,765 | ₩27,886 | ₩27,109 | ₩27,336 | -1.54% | 1085.1만 |
|---|
| 2026.01.06 | ₩26,827 | ₩27,631 | ₩26,787 | ₩27,537 | +2.65% | 768.3만 |
|---|
| 2026.01.05 | ₩26,251 | ₩27,256 | ₩26,184 | ₩26,653 | +1.53% | 1221.6만 |
|---|
| 2026.01.02 | ₩25,862 | ₩26,318 | ₩25,688 | ₩26,130 | +1.04% | 611.3만 |
|---|
| 2025.12.31 | ₩25,742 | ₩25,943 | ₩25,514 | ₩25,608 | -0.52% | 506.5만 |
|---|
| 2025.12.30 | ₩25,822 | ₩26,117 | ₩25,782 | ₩25,862 | +0.16% | 443.5만 |
|---|
| 2025.12.29 | ₩25,956 | ₩26,090 | ₩25,594 | ₩25,795 | -0.62% | 644.8만 |
|---|
| 2025.12.26 | ₩25,568 | ₩25,983 | ₩25,501 | ₩25,970 | +1.57% | 381.5만 |
|---|
| 2025.12.24 | ₩25,420 | ₩25,648 | ₩25,353 | ₩25,608 | +0.74% | 231.3만 |
|---|
| 2025.12.23 | ₩25,434 | ₩25,447 | ₩24,991 | ₩25,367 | -0.26% | 503.1만 |
|---|
| 2025.12.22 | ₩25,259 | ₩25,755 | ₩25,246 | ₩25,434 | +0.69% | 813.2만 |
|---|
| 2025.12.19 | ₩25,541 | ₩25,876 | ₩25,380 | ₩25,407 | -0.52% | 1592.7만 |
|---|
| 2025.12.18 | ₩25,876 | ₩26,037 | ₩25,501 | ₩25,554 | -1.24% | 794.9만 |
|---|
| 2025.12.17 | ₩25,460 | ₩26,010 | ₩25,420 | ₩25,849 | +1.53% | 858.8만 |
|---|
| 2025.12.16 | ₩26,184 | ₩26,224 | ₩25,219 | ₩25,527 | -2.51% | 896.6만 |
|---|
| 2025.12.15 | ₩25,795 | ₩26,559 | ₩25,621 | ₩26,171 | +1.45% | 915만 |
|---|
| 2025.12.12 | ₩25,460 | ₩25,916 | ₩25,353 | ₩25,661 | +0.79% | 1080만 |
|---|
| 2025.12.11 | ₩24,630 | ₩25,340 | ₩24,455 | ₩25,326 | +2.83% | 894.1만 |
|---|
| 2025.12.10 | ₩24,388 | ₩24,643 | ₩24,013 | ₩24,469 | +0.33% | 1164.3만 |
|---|
| 2025.12.09 | ₩24,254 | ₩24,522 | ₩24,134 | ₩24,335 | +0.33% | 633.1만 |
|---|
| 2025.12.08 | ₩24,991 | ₩25,032 | ₩24,268 | ₩24,335 | -2.63% | 919.5만 |
|---|
| 2025.12.05 | ₩24,978 | ₩25,206 | ₩24,737 | ₩24,844 | -0.54% | 857.2만 |
|---|
| 2025.12.04 | ₩25,246 | ₩25,367 | ₩24,563 | ₩24,764 | -1.91% | 793.4만 |
|---|
| 2025.12.03 | ₩25,460 | ₩25,688 | ₩25,273 | ₩25,313 | -0.58% | 609.4만 |
|---|
| 2025.12.02 | ₩25,447 | ₩25,447 | ₩24,924 | ₩25,246 | -0.79% | 845.8만 |
|---|
| 2025.12.01 | ₩24,951 | ₩25,728 | ₩24,844 | ₩25,568 | +2.47% | 963.5만 |
|---|
| 2025.11.28 | ₩25,085 | ₩25,246 | ₩24,938 | ₩25,112 | +0.11% | 376.6만 |
|---|
| 2025.11.26 | ₩24,911 | ₩25,393 | ₩24,831 | ₩25,340 | +1.72% | 717만 |
|---|
| 2025.11.25 | ₩24,576 | ₩25,085 | ₩24,388 | ₩25,005 | +1.74% | 734만 |
|---|
| 2025.11.24 | ₩24,536 | ₩24,737 | ₩24,268 | ₩24,362 | -0.71% | 850.6만 |
|---|
| 2025.11.21 | ₩23,558 | ₩24,938 | ₩23,531 | ₩24,536 | +4.15% | 827.8만 |
|---|
| 2025.11.20 | ₩23,665 | ₩23,933 | ₩23,316 | ₩23,343 | -1.36% | 831.4만 |
|---|
| 2025.11.19 | ₩24,308 | ₩24,348 | ₩23,504 | ₩23,705 | -2.48% | 769만 |
|---|
| 2025.11.18 | ₩23,705 | ₩24,415 | ₩23,316 | ₩24,321 | +2.60% | 978.1만 |
|---|
| 2025.11.17 | ₩24,630 | ₩24,750 | ₩23,785 | ₩23,812 | -3.32% | 779.1만 |
|---|
| 2025.11.14 | ₩24,924 | ₩25,045 | ₩24,536 | ₩24,750 | -0.70% | 747.3만 |
|---|
| 2025.11.13 | ₩24,965 | ₩25,353 | ₩24,817 | ₩25,058 | +0.38% | 982.9만 |
|---|
| 2025.11.12 | ₩24,522 | ₩25,353 | ₩24,482 | ₩25,058 | +2.19% | 1236.3만 |
|---|
| 2025.11.11 | ₩23,893 | ₩24,536 | ₩23,718 | ₩24,455 | +2.36% | 1207만 |
|---|
| 2025.11.10 | ₩24,094 | ₩24,120 | ₩23,544 | ₩23,785 | -1.28% | 789.3만 |
|---|
| 2025.11.07 | ₩24,053 | ₩24,281 | ₩23,826 | ₩24,120 | +0.28% | 741.4만 |
|---|
| 2025.11.06 | ₩24,040 | ₩24,335 | ₩23,464 | ₩24,094 | +0.22% | 1034.6만 |
|---|
| 2025.11.05 | ₩23,946 | ₩24,228 | ₩23,410 | ₩24,053 | +0.45% | 1133만 |
|---|
| 2025.11.04 | ₩24,362 | ₩24,549 | ₩23,772 | ₩24,040 | -1.32% | 1171.2만 |
|---|
| 2025.11.03 | ₩24,522 | ₩24,656 | ₩24,187 | ₩24,402 | -0.49% | 1139.7만 |
|---|
| 2025.10.31 | ₩25,206 | ₩25,393 | ₩24,710 | ₩24,750 | -1.81% | 1155.8만 |
|---|
| 2025.10.30 | ₩25,380 | ₩26,546 | ₩24,683 | ₩25,675 | +1.16% | 2401.8만 |
|---|
| 2025.10.29 | ₩30,472 | ₩30,713 | ₩29,936 | ₩30,043 | -1.41% | 777만 |
|---|
| 2025.10.28 | ₩30,874 | ₩31,102 | ₩30,512 | ₩30,633 | -0.78% | 572.3만 |
|---|
| 2025.10.27 | ₩31,169 | ₩31,289 | ₩30,834 | ₩31,048 | -0.39% | 640.9만 |
|---|
| 2025.10.24 | ₩31,142 | ₩31,196 | ₩30,740 | ₩30,847 | -0.95% | 372만 |
|---|
| 2025.10.23 | ₩30,780 | ₩30,968 | ₩30,191 | ₩30,807 | +0.09% | 568.1만 |
|---|
| 2025.10.22 | ₩30,673 | ₩31,477 | ₩30,619 | ₩30,727 | +0.17% | 473.2만 |
|---|
| 2025.10.21 | ₩30,861 | ₩31,008 | ₩30,258 | ₩30,485 | -1.22% | 657.5만 |
|---|
| 2025.10.20 | ₩31,142 | ₩31,624 | ₩30,968 | ₩30,995 | -0.47% | 450.1만 |
|---|
| 2025.10.17 | ₩30,727 | ₩30,941 | ₩30,244 | ₩30,941 | +0.70% | 395.3만 |
|---|
| 2025.10.16 | ₩30,271 | ₩31,249 | ₩30,204 | ₩30,780 | +1.68% | 541.5만 |
|---|
| 2025.10.15 | ₩30,512 | ₩31,222 | ₩30,298 | ₩30,485 | -0.09% | 461.2만 |
|---|
| 2025.10.14 | ₩29,467 | ₩30,646 | ₩29,320 | ₩30,579 | +3.77% | 602.4만 |
|---|
| 2025.10.13 | ₩29,534 | ₩30,003 | ₩29,413 | ₩29,628 | +0.32% | 431.6만 |
|---|
| 2025.10.10 | ₩30,351 | ₩30,593 | ₩28,985 | ₩29,413 | -3.09% | 551.5만 |
|---|