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 | ₩32,027 | ₩32,750 | ₩31,907 | ₩32,590 | +1.76% | 301.1만 |
| 2026.10.08 | ₩32,081 | ₩32,308 | ₩31,452 | ₩31,987 | -0.29% | 756.2만 |
| 2026.10.07 | ₩32,389 | ₩32,924 | ₩31,880 | ₩32,081 | -0.95% | 477만 |
| 2026.10.06 | ₩32,549 | ₩32,683 | ₩32,014 | ₩32,603 | +0.16% | 652.4만 |
| 2026.10.05 | ₩31,398 | ₩32,509 | ₩31,104 | ₩32,416 | +3.24% | 1016.3만 |
| 2026.10.02 | ₩31,907 | ₩31,920 | ₩31,318 | ₩31,439 | -1.47% | 480.8만 |
| 2026.10.01 | ₩32,054 | ₩32,175 | ₩31,425 | ₩31,639 | -1.29% | 738.1만 |
| 2026.09.30 | ₩31,452 | ₩32,255 | ₩31,278 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,121 |
| +2.13% |
| 872.7만 |
| 2026.09.29 | ₩31,171 | ₩31,746 | ₩30,983 | ₩31,425 | +0.82% | 668.6만 |
|---|
| 2026.09.28 | ₩31,064 | ₩31,880 | ₩30,930 | ₩31,439 | +1.21% | 617.2만 |
|---|
| 2026.09.25 | ₩31,358 | ₩31,733 | ₩31,050 | ₩31,278 | -0.26% | 656.9만 |
|---|
| 2026.09.24 | ₩31,425 | ₩31,800 | ₩31,050 | ₩31,425 | 0.00% | 734.6만 |
|---|
| 2026.09.23 | ₩31,572 | ₩32,523 | ₩31,385 | ₩31,439 | -0.42% | 944.2만 |
|---|
| 2026.09.22 | ₩31,064 | ₩31,947 | ₩31,064 | ₩31,693 | +2.02% | 736.4만 |
|---|
| 2026.09.21 | ₩30,769 | ₩30,890 | ₩30,194 | ₩30,689 | -0.26% | 1174.8만 |
|---|
| 2026.09.18 | ₩30,850 | ₩30,997 | ₩30,395 | ₩30,515 | -1.08% | 996.8만 |
|---|
| 2026.09.17 | ₩31,720 | ₩31,773 | ₩30,756 | ₩30,810 | -2.87% | 661.5만 |
|---|
| 2026.09.16 | ₩31,800 | ₩31,947 | ₩31,024 | ₩31,492 | -0.97% | 945.4만 |
|---|
| 2026.09.15 | ₩32,041 | ₩32,041 | ₩30,997 | ₩31,733 | -0.96% | 614.6만 |
|---|
| 2026.09.14 | ₩32,135 | ₩32,416 | ₩31,599 | ₩31,934 | -0.62% | 574.2만 |
|---|
| 2026.09.11 | ₩32,991 | ₩33,152 | ₩31,679 | ₩31,853 | -3.45% | 545.1만 |
|---|
| 2026.09.10 | ₩32,322 | ₩32,630 | ₩32,014 | ₩32,362 | +0.12% | 575.1만 |
|---|
| 2026.09.09 | ₩33,071 | ₩33,741 | ₩32,643 | ₩32,643 | -1.30% | 529.9만 |
|---|
| 2026.09.08 | ₩34,249 | ₩34,463 | ₩33,004 | ₩33,272 | -2.85% | 590.8만 |
|---|
| 2026.09.04 | ₩33,901 | ₩34,958 | ₩33,807 | ₩34,570 | +1.97% | 341.5만 |
|---|
| 2026.09.03 | ₩34,744 | ₩34,918 | ₩33,687 | ₩34,222 | -1.50% | 469.8만 |
|---|
| 2026.09.02 | ₩34,196 | ₩34,865 | ₩34,102 | ₩34,396 | +0.59% | 416.8만 |
|---|
| 2026.09.01 | ₩35,213 | ₩35,547 | ₩33,687 | ₩34,102 | -3.15% | 527.5만 |
|---|
| 2026.08.31 | ₩34,677 | ₩35,266 | ₩34,611 | ₩34,798 | +0.35% | 399.1만 |
|---|
| 2026.08.28 | ₩34,784 | ₩35,213 | ₩34,517 | ₩34,972 | +0.54% | 396만 |
|---|
| 2026.08.27 | ₩34,878 | ₩35,387 | ₩34,557 | ₩34,704 | -0.50% | 450만 |
|---|
| 2026.08.26 | ₩35,454 | ₩35,815 | ₩34,972 | ₩35,467 | +0.04% | 518.7만 |
|---|
| 2026.08.25 | ₩35,373 | ₩35,467 | ₩34,811 | ₩35,186 | -0.53% | 379.3만 |
|---|
| 2026.08.24 | ₩35,293 | ₩35,614 | ₩34,892 | ₩35,454 | +0.46% | 442.7만 |
|---|
| 2026.08.21 | ₩35,480 | ₩35,695 | ₩34,918 | ₩35,253 | -0.64% | 436.1만 |
|---|
| 2026.08.20 | ₩34,664 | ₩35,842 | ₩34,664 | ₩35,347 | +1.97% | 352.8만 |
|---|
| 2026.08.19 | ₩34,851 | ₩35,802 | ₩34,624 | ₩35,654 | +2.30% | 505.4만 |
|---|
| 2026.08.18 | ₩34,905 | ₩35,253 | ₩34,463 | ₩34,718 | -0.54% | 668.9만 |
|---|
| 2026.08.17 | ₩35,427 | ₩35,427 | ₩34,624 | ₩34,677 | -2.12% | 585.1만 |
|---|
| 2026.08.14 | ₩36,150 | ₩36,350 | ₩35,601 | ₩35,775 | -1.04% | 495.7만 |
|---|
| 2026.08.13 | ₩36,163 | ₩36,739 | ₩36,002 | ₩36,203 | +0.11% | 671.1만 |
|---|
| 2026.08.12 | ₩36,404 | ₩36,672 | ₩35,654 | ₩36,069 | -0.92% | 688.2만 |
|---|
| 2026.08.11 | ₩36,872 | ₩37,501 | ₩36,645 | ₩36,953 | +0.22% | 757.7만 |
|---|
| 2026.08.10 | ₩36,297 | ₩37,434 | ₩35,842 | ₩37,180 | +2.43% | 830.7만 |
|---|
| 2026.08.07 | ₩36,043 | ₩37,314 | ₩35,547 | ₩36,872 | +2.30% | 816.3만 |
|---|
| 2026.08.06 | ₩36,685 | ₩37,408 | ₩35,895 | ₩36,150 | -1.46% | 694.5만 |
|---|
| 2026.08.05 | ₩37,742 | ₩37,756 | ₩36,257 | ₩36,578 | -3.09% | 930.3만 |
|---|
| 2026.08.04 | ₩37,127 | ₩37,983 | ₩36,779 | ₩37,943 | +2.20% | 1020.9만 |
|---|
| 2026.08.03 | ₩36,109 | ₩37,876 | ₩36,002 | ₩37,608 | +4.15% | 1044.7만 |
|---|
| 2026.07.31 | ₩36,029 | ₩36,337 | ₩34,838 | ₩35,012 | -2.82% | 928.3만 |
|---|
| 2026.07.30 | ₩38,907 | ₩40,151 | ₩34,865 | ₩35,802 | -7.98% | 2267.1만 |
|---|
| 2026.07.29 | ₩32,656 | ₩33,366 | ₩32,496 | ₩33,152 | +1.52% | 943.3만 |
|---|
| 2026.07.28 | ₩31,920 | ₩33,125 | ₩31,559 | ₩32,616 | +2.18% | 710.2만 |
|---|
| 2026.07.27 | ₩30,354 | ₩31,318 | ₩30,247 | ₩31,238 | +2.91% | 544.5만 |
|---|
| 2026.07.24 | ₩29,377 | ₩30,314 | ₩29,311 | ₩29,980 | +2.05% | 498.3만 |
|---|
| 2026.07.23 | ₩28,855 | ₩29,150 | ₩28,641 | ₩29,003 | +0.51% | 451.7만 |
|---|
| 2026.07.22 | ₩30,154 | ₩30,194 | ₩29,043 | ₩29,096 | -3.51% | 451.1만 |
|---|
| 2026.07.21 | ₩29,257 | ₩29,766 | ₩29,230 | ₩29,725 | +1.60% | 396.2만 |
|---|
| 2026.07.20 | ₩30,060 | ₩30,140 | ₩29,364 | ₩29,538 | -1.74% | 498만 |
|---|
| 2026.07.17 | ₩30,997 | ₩31,733 | ₩30,234 | ₩30,261 | -2.37% | 654.7만 |
|---|
| 2026.07.16 | ₩30,114 | ₩31,291 | ₩29,685 | ₩31,251 | +3.78% | 694.2만 |
|---|
| 2026.07.15 | ₩29,351 | ₩30,047 | ₩29,203 | ₩29,645 | +1.00% | 502.2만 |
|---|
| 2026.07.14 | ₩29,351 | ₩29,351 | ₩28,320 | ₩29,177 | -0.59% | 504.7만 |
|---|
| 2026.07.13 | ₩30,247 | ₩30,676 | ₩29,940 | ₩30,207 | -0.13% | 852만 |
|---|
| 2026.07.10 | ₩30,301 | ₩30,408 | ₩29,913 | ₩30,274 | -0.09% | 310.3만 |
|---|
| 2026.07.09 | ₩29,779 | ₩30,180 | ₩29,083 | ₩30,060 | +0.94% | 406.4만 |
|---|
| 2026.07.08 | ₩30,100 | ₩30,314 | ₩29,244 | ₩29,418 | -2.27% | 678.9만 |
|---|
| 2026.07.07 | ₩30,783 | ₩31,492 | ₩30,555 | ₩30,595 | -0.61% | 599.1만 |
|---|
| 2026.07.06 | ₩30,488 | ₩30,555 | ₩29,659 | ₩30,221 | -0.88% | 489.2만 |
|---|
| 2026.07.02 | ₩29,605 | ₩30,462 | ₩29,471 | ₩30,314 | +2.40% | 654.7만 |
|---|
| 2026.07.01 | ₩28,641 | ₩29,377 | ₩28,615 | ₩29,029 | +1.36% | 649.8만 |
|---|
| 2026.06.30 | ₩29,632 | ₩29,685 | ₩28,521 | ₩28,534 | -3.70% | 689.2만 |
|---|
| 2026.06.29 | ₩29,377 | ₩29,565 | ₩29,190 | ₩29,471 | +0.32% | 572.2만 |
|---|
| 2026.06.26 | ₩28,735 | ₩29,685 | ₩28,681 | ₩29,498 | +2.65% | 1026만 |
|---|
| 2026.06.25 | ₩28,414 | ₩29,083 | ₩28,293 | ₩28,842 | +1.51% | 665만 |
|---|
| 2026.06.24 | ₩27,196 | ₩28,280 | ₩27,182 | ₩28,160 | +3.54% | 606.7만 |
|---|
| 2026.06.23 | ₩26,098 | ₩26,995 | ₩25,991 | ₩26,901 | +3.08% | 507.3만 |
|---|
| 2026.06.22 | ₩26,634 | ₩26,821 | ₩26,272 | ₩26,313 | -1.21% | 480.1만 |
|---|
| 2026.06.18 | ₩26,366 | ₩26,901 | ₩26,152 | ₩26,620 | +0.96% | 1116.8만 |
|---|
| 2026.06.17 | ₩27,330 | ₩27,597 | ₩25,938 | ₩25,951 | -5.04% | 712.4만 |
|---|
| 2026.06.16 | ₩27,986 | ₩28,146 | ₩27,249 | ₩27,383 | -2.15% | 684.1만 |
|---|
| 2026.06.15 | ₩28,146 | ₩28,507 | ₩27,812 | ₩27,852 | -1.05% | 602.2만 |
|---|
| 2026.06.12 | ₩27,664 | ₩27,959 | ₩27,102 | ₩27,919 | +0.92% | 762.2만 |
|---|
| 2026.06.11 | ₩27,035 | ₩27,651 | ₩26,821 | ₩27,423 | +1.44% | 752.9만 |
|---|
| 2026.06.10 | ₩26,727 | ₩28,079 | ₩26,460 | ₩27,182 | +1.70% | 1172.6만 |
|---|
| 2026.06.09 | ₩26,045 | ₩26,982 | ₩25,911 | ₩26,808 | +2.93% | 649.3만 |
|---|
| 2026.06.08 | ₩25,871 | ₩26,098 | ₩25,496 | ₩25,750 | -0.47% | 504.4만 |
|---|
| 2026.06.05 | ₩26,018 | ₩26,433 | ₩25,858 | ₩25,938 | -0.31% | 683.9만 |
|---|
| 2026.06.04 | ₩25,416 | ₩26,098 | ₩25,295 | ₩25,898 | +1.90% | 596만 |
|---|
| 2026.06.03 | ₩24,800 | ₩25,242 | ₩24,653 | ₩24,814 | +0.05% | 459.1만 |
|---|
| 2026.06.02 | ₩24,533 | ₩25,536 | ₩24,385 | ₩25,001 | +1.91% | 598.1만 |
|---|
| 2026.06.01 | ₩24,854 | ₩25,001 | ₩24,238 | ₩24,626 | -0.92% | 856만 |
|---|
| 2026.05.29 | ₩25,510 | ₩25,670 | ₩25,121 | ₩25,135 | -1.47% | 848.6만 |
|---|
| 2026.05.28 | ₩25,108 | ₩25,844 | ₩24,880 | ₩25,764 | +2.61% | 502.5만 |
|---|
| 2026.05.27 | ₩26,232 | ₩26,727 | ₩25,791 | ₩25,871 | -1.38% | 855만 |
|---|
| 2026.05.26 | ₩25,670 | ₩26,125 | ₩25,349 | ₩25,938 | +1.04% | 529만 |
|---|
| 2026.05.22 | ₩25,777 | ₩26,326 | ₩25,510 | ₩25,670 | -0.42% | 722만 |
|---|
| 2026.05.21 | ₩24,747 | ₩25,590 | ₩24,626 | ₩25,469 | +2.92% | 875.7만 |
|---|
| 2026.05.20 | ₩24,680 | ₩25,202 | ₩24,104 | ₩25,121 | +1.79% | 680.1만 |
|---|
| 2026.05.19 | ₩23,689 | ₩24,559 | ₩23,502 | ₩24,533 | +3.56% | 566.3만 |
|---|
| 2026.05.18 | ₩23,288 | ₩24,024 | ₩23,274 | ₩23,810 | +2.24% | 625.2만 |
|---|
| 2026.05.15 | ₩23,636 | ₩23,863 | ₩23,060 | ₩23,154 | -2.04% | 535.7만 |
|---|
| 2026.05.14 | ₩23,515 | ₩24,064 | ₩23,274 | ₩23,796 | +1.20% | 534.1만 |
|---|
| 2026.05.13 | ₩23,703 | ₩24,024 | ₩22,873 | ₩23,167 | -2.26% | 789.9만 |
|---|
| 2026.05.12 | ₩23,622 | ₩24,158 | ₩23,422 | ₩23,944 | +1.36% | 716.1만 |
|---|
| 2026.05.11 | ₩24,037 | ₩24,211 | ₩23,127 | ₩23,462 | -2.39% | 724만 |
|---|
| 2026.05.08 | ₩23,703 | ₩24,091 | ₩23,141 | ₩24,077 | +1.58% | 786.6만 |
|---|
| 2026.05.07 | ₩22,967 | ₩23,515 | ₩22,967 | ₩23,408 | +1.92% | 661.8만 |
|---|
| 2026.05.06 | ₩22,739 | ₩23,167 | ₩22,565 | ₩22,726 | -0.06% | 587.1만 |
|---|
| 2026.05.05 | ₩22,404 | ₩22,699 | ₩22,057 | ₩22,418 | +0.06% | 764.1만 |
|---|
| 2026.05.04 | ₩23,020 | ₩23,328 | ₩22,110 | ₩22,244 | -3.37% | 742.6만 |
|---|
| 2026.05.01 | ₩23,877 | ₩23,890 | ₩22,819 | ₩23,034 | -3.53% | 1087.2만 |
|---|
| 2026.04.30 | ₩23,729 | ₩24,118 | ₩21,642 | ₩23,529 | -0.85% | 2119.2만 |
|---|
| 2026.04.29 | ₩23,810 | ₩23,850 | ₩22,525 | ₩22,619 | -5.00% | 1530.1만 |
|---|
| 2026.04.28 | ₩24,760 | ₩24,947 | ₩23,997 | ₩24,011 | -3.03% | 965.3만 |
|---|
| 2026.04.27 | ₩24,278 | ₩24,988 | ₩24,278 | ₩24,747 | +1.93% | 713.8만 |
|---|
| 2026.04.24 | ₩24,533 | ₩24,733 | ₩23,957 | ₩24,305 | -0.93% | 505.2만 |
|---|
| 2026.04.23 | ₩24,506 | ₩24,747 | ₩24,198 | ₩24,640 | +0.55% | 479.4만 |
|---|
| 2026.04.22 | ₩25,175 | ₩25,576 | ₩24,425 | ₩24,506 | -2.66% | 456.1만 |
|---|
| 2026.04.21 | ₩25,242 | ₩25,684 | ₩24,733 | ₩24,747 | -1.96% | 734.9만 |
|---|
| 2026.04.20 | ₩24,720 | ₩25,389 | ₩24,653 | ₩25,215 | +2.00% | 673만 |
|---|
| 2026.04.17 | ₩24,439 | ₩25,684 | ₩24,425 | ₩25,041 | +2.46% | 897.3만 |
|---|
| 2026.04.16 | ₩23,515 | ₩24,332 | ₩23,355 | ₩24,278 | +3.24% | 605.7만 |
|---|
| 2026.04.15 | ₩23,569 | ₩23,770 | ₩23,462 | ₩23,555 | -0.06% | 400.5만 |
|---|
| 2026.04.14 | ₩23,743 | ₩24,158 | ₩23,515 | ₩23,542 | -0.85% | 576.1만 |
|---|
| 2026.04.13 | ₩22,699 | ₩23,663 | ₩22,498 | ₩23,596 | +3.95% | 1211만 |
|---|
| 2026.04.10 | ₩23,315 | ₩23,489 | ₩22,913 | ₩22,953 | -1.55% | 353.6만 |
|---|
| 2026.04.09 | ₩22,993 | ₩23,422 | ₩22,726 | ₩23,154 | +0.70% | 544만 |
|---|
| 2026.04.08 | ₩23,288 | ₩23,796 | ₩22,806 | ₩23,074 | -0.92% | 635.8만 |
|---|
| 2026.04.07 | ₩22,364 | ₩22,485 | ₩21,923 | ₩22,244 | -0.54% | 474.2만 |
|---|
| 2026.04.06 | ₩22,297 | ₩22,552 | ₩22,097 | ₩22,284 | -0.06% | 641.9만 |
|---|
| 2026.04.02 | ₩22,070 | ₩22,806 | ₩21,829 | ₩22,324 | +1.15% | 651.4만 |
|---|
| 2026.04.01 | ₩22,752 | ₩23,020 | ₩22,431 | ₩22,458 | -1.29% | 840.9만 |
|---|
| 2026.03.31 | ₩21,521 | ₩22,686 | ₩21,280 | ₩22,485 | +4.48% | 981.7만 |
|---|
| 2026.03.30 | ₩21,414 | ₩21,601 | ₩21,053 | ₩21,146 | -1.25% | 745.2만 |
|---|
| 2026.03.27 | ₩22,204 | ₩22,297 | ₩21,240 | ₩21,374 | -3.74% | 651.8만 |
|---|
| 2026.03.26 | ₩22,752 | ₩23,422 | ₩22,164 | ₩22,311 | -1.94% | 961.8만 |
|---|
| 2026.03.25 | ₩22,726 | ₩23,060 | ₩22,016 | ₩22,913 | +0.82% | 642.3만 |
|---|
| 2026.03.24 | ₩21,896 | ₩22,538 | ₩21,722 | ₩22,378 | +2.20% | 901.4만 |
|---|
| 2026.03.23 | ₩22,244 | ₩22,632 | ₩21,856 | ₩22,230 | -0.06% | 1107.8만 |
|---|
| 2026.03.20 | ₩22,123 | ₩22,485 | ₩21,521 | ₩21,615 | -2.30% | 1914.6만 |
|---|
| 2026.03.19 | ₩22,619 | ₩22,819 | ₩21,896 | ₩22,297 | -1.42% | 949.4만 |
|---|
| 2026.03.18 | ₩23,422 | ₩23,422 | ₩22,873 | ₩22,873 | -2.34% | 615.8만 |
|---|
| 2026.03.17 | ₩23,208 | ₩23,877 | ₩23,181 | ₩23,582 | +1.61% | 733.9만 |
|---|
| 2026.03.16 | ₩22,953 | ₩23,703 | ₩22,538 | ₩22,860 | -0.41% | 1319.1만 |
|---|
| 2026.03.13 | ₩24,626 | ₩24,840 | ₩23,047 | ₩23,288 | -5.43% | 889.7만 |
|---|
| 2026.03.12 | ₩23,756 | ₩24,466 | ₩23,208 | ₩24,104 | +1.46% | 1205.2만 |
|---|
| 2026.03.11 | ₩23,435 | ₩24,439 | ₩23,141 | ₩24,158 | +3.08% | 1263.9만 |
|---|
| 2026.03.10 | ₩23,984 | ₩24,077 | ₩23,288 | ₩23,368 | -2.57% | 935.6만 |
|---|
| 2026.03.09 | ₩23,100 | ₩24,051 | ₩22,752 | ₩23,970 | +3.77% | 1092.4만 |
|---|
| 2026.03.06 | ₩24,533 | ₩24,640 | ₩23,475 | ₩23,676 | -3.49% | 1071만 |
|---|
| 2026.03.05 | ₩25,041 | ₩25,376 | ₩24,640 | ₩24,894 | -0.59% | 1085.6만 |
|---|
| 2026.03.04 | ₩25,576 | ₩25,737 | ₩24,974 | ₩25,469 | -0.42% | 865.3만 |
|---|
| 2026.03.03 | ₩25,510 | ₩25,858 | ₩24,720 | ₩25,469 | -0.16% | 904만 |
|---|
| 2026.03.02 | ₩26,607 | ₩26,727 | ₩25,817 | ₩26,353 | -0.96% | 728.8만 |
|---|
| 2026.02.27 | ₩27,022 | ₩27,423 | ₩26,647 | ₩27,263 | +0.89% | 3663.7만 |
|---|
| 2026.02.26 | ₩27,878 | ₩28,320 | ₩27,142 | ₩27,249 | -2.26% | 714.6만 |
|---|
| 2026.02.25 | ₩27,356 | ₩28,012 | ₩27,035 | ₩27,745 | +1.42% | 649만 |
|---|
| 2026.02.24 | ₩28,374 | ₩28,655 | ₩27,544 | ₩27,611 | -2.69% | 712.1만 |
|---|
| 2026.02.23 | ₩28,441 | ₩28,748 | ₩28,200 | ₩28,454 | +0.05% | 604.8만 |
|---|
| 2026.02.20 | ₩28,775 | ₩29,230 | ₩28,012 | ₩28,882 | +0.37% | 737.9만 |
|---|
| 2026.02.19 | ₩29,297 | ₩29,351 | ₩28,387 | ₩28,561 | -2.51% | 656.9만 |
|---|
| 2026.02.18 | ₩27,544 | ₩29,551 | ₩27,477 | ₩29,270 | +6.27% | 1409.8만 |
|---|
| 2026.02.17 | ₩26,888 | ₩27,999 | ₩26,727 | ₩27,758 | +3.24% | 1181.7만 |
|---|
| 2026.02.13 | ₩24,988 | ₩26,942 | ₩24,907 | ₩26,487 | +6.00% | 1581.3만 |
|---|
| 2026.02.12 | ₩26,125 | ₩26,915 | ₩24,867 | ₩25,041 | -4.15% | 2802.1만 |
|---|
| 2026.02.11 | ₩29,096 | ₩29,993 | ₩28,936 | ₩29,806 | +2.44% | 1078.7만 |
|---|
| 2026.02.10 | ₩29,029 | ₩29,899 | ₩29,003 | ₩29,364 | +1.15% | 814.3만 |
|---|
| 2026.02.09 | ₩28,762 | ₩29,110 | ₩28,240 | ₩29,083 | +1.12% | 833.6만 |
|---|
| 2026.02.06 | ₩29,096 | ₩29,270 | ₩28,521 | ₩29,083 | -0.05% | 1355.4만 |
|---|
| 2026.02.05 | ₩28,160 | ₩29,351 | ₩28,160 | ₩29,137 | +3.47% | 1391만 |
|---|
| 2026.02.04 | ₩26,634 | ₩28,280 | ₩26,634 | ₩28,146 | +5.68% | 1013.3만 |
|---|
| 2026.02.03 | ₩26,165 | ₩27,129 | ₩26,165 | ₩26,647 | +1.84% | 800만 |
|---|
| 2026.02.02 | ₩26,620 | ₩26,915 | ₩26,420 | ₩26,594 | -0.10% | 708.4만 |
|---|
| 2026.01.30 | ₩26,500 | ₩27,022 | ₩26,246 | ₩26,861 | +1.36% | 730.2만 |
|---|
| 2026.01.29 | ₩26,406 | ₩26,500 | ₩25,737 | ₩26,406 | 0.00% | 648.8만 |
|---|
| 2026.01.28 | ₩26,125 | ₩26,473 | ₩26,085 | ₩26,246 | +0.46% | 598.2만 |
|---|
| 2026.01.27 | ₩26,139 | ₩26,313 | ₩25,791 | ₩26,192 | +0.20% | 586.9만 |
|---|
| 2026.01.26 | ₩26,594 | ₩26,674 | ₩26,232 | ₩26,299 | -1.11% | 574.5만 |
|---|
| 2026.01.23 | ₩26,607 | ₩26,794 | ₩26,005 | ₩26,553 | -0.20% | 741.5만 |
|---|
| 2026.01.22 | ₩26,727 | ₩27,370 | ₩26,500 | ₩26,861 | +0.50% | 962.9만 |
|---|
| 2026.01.21 | ₩26,192 | ₩26,781 | ₩26,125 | ₩26,379 | +0.72% | 1013.3만 |
|---|
| 2026.01.20 | ₩26,687 | ₩26,687 | ₩25,911 | ₩25,938 | -2.81% | 1148.6만 |
|---|
| 2026.01.16 | ₩27,035 | ₩27,316 | ₩26,848 | ₩26,915 | -0.45% | 763.9만 |
|---|
| 2026.01.15 | ₩26,620 | ₩27,383 | ₩26,460 | ₩27,263 | +2.41% | 891.4만 |
|---|
| 2026.01.14 | ₩26,246 | ₩26,794 | ₩25,911 | ₩26,553 | +1.17% | 811.1만 |
|---|
| 2026.01.13 | ₩27,129 | ₩27,397 | ₩25,965 | ₩26,299 | -3.06% | 938.4만 |
|---|
| 2026.01.12 | ₩28,146 | ₩28,146 | ₩26,500 | ₩26,968 | -4.18% | 1106.7만 |
|---|
| 2026.01.09 | ₩27,972 | ₩28,441 | ₩27,584 | ₩28,200 | +0.81% | 1153만 |
|---|
| 2026.01.08 | ₩27,142 | ₩27,852 | ₩26,875 | ₩27,691 | +2.02% | 1530.2만 |
|---|
| 2026.01.07 | ₩27,731 | ₩27,852 | ₩27,075 | ₩27,303 | -1.54% | 1085.1만 |
|---|
| 2026.01.06 | ₩26,794 | ₩27,597 | ₩26,754 | ₩27,504 | +2.65% | 768.3만 |
|---|
| 2026.01.05 | ₩26,219 | ₩27,223 | ₩26,152 | ₩26,620 | +1.53% | 1221.6만 |
|---|
| 2026.01.02 | ₩25,831 | ₩26,286 | ₩25,657 | ₩26,098 | +1.04% | 611.3만 |
|---|
| 2025.12.31 | ₩25,710 | ₩25,911 | ₩25,483 | ₩25,576 | -0.52% | 506.5만 |
|---|
| 2025.12.30 | ₩25,791 | ₩26,085 | ₩25,750 | ₩25,831 | +0.16% | 443.5만 |
|---|
| 2025.12.29 | ₩25,924 | ₩26,058 | ₩25,563 | ₩25,764 | -0.62% | 644.8만 |
|---|
| 2025.12.26 | ₩25,536 | ₩25,951 | ₩25,469 | ₩25,938 | +1.57% | 381.5만 |
|---|
| 2025.12.24 | ₩25,389 | ₩25,617 | ₩25,322 | ₩25,576 | +0.74% | 231.3만 |
|---|
| 2025.12.23 | ₩25,402 | ₩25,416 | ₩24,961 | ₩25,336 | -0.26% | 503.1만 |
|---|
| 2025.12.22 | ₩25,228 | ₩25,724 | ₩25,215 | ₩25,402 | +0.69% | 813.2만 |
|---|
| 2025.12.19 | ₩25,510 | ₩25,844 | ₩25,349 | ₩25,376 | -0.52% | 1592.7만 |
|---|
| 2025.12.18 | ₩25,844 | ₩26,005 | ₩25,469 | ₩25,523 | -1.24% | 794.9만 |
|---|
| 2025.12.17 | ₩25,429 | ₩25,978 | ₩25,389 | ₩25,817 | +1.53% | 858.8만 |
|---|
| 2025.12.16 | ₩26,152 | ₩26,192 | ₩25,188 | ₩25,496 | -2.51% | 896.6만 |
|---|
| 2025.12.15 | ₩25,764 | ₩26,527 | ₩25,590 | ₩26,139 | +1.45% | 915만 |
|---|
| 2025.12.12 | ₩25,429 | ₩25,884 | ₩25,322 | ₩25,630 | +0.79% | 1080만 |
|---|
| 2025.12.11 | ₩24,599 | ₩25,309 | ₩24,425 | ₩25,295 | +2.83% | 894.1만 |
|---|
| 2025.12.10 | ₩24,359 | ₩24,613 | ₩23,984 | ₩24,439 | +0.33% | 1164.3만 |
|---|
| 2025.12.09 | ₩24,225 | ₩24,492 | ₩24,104 | ₩24,305 | +0.33% | 633.1만 |
|---|
| 2025.12.08 | ₩24,961 | ₩25,001 | ₩24,238 | ₩24,305 | -2.63% | 919.5만 |
|---|
| 2025.12.05 | ₩24,947 | ₩25,175 | ₩24,706 | ₩24,814 | -0.54% | 857.2만 |
|---|
| 2025.12.04 | ₩25,215 | ₩25,336 | ₩24,533 | ₩24,733 | -1.91% | 793.4만 |
|---|
| 2025.12.03 | ₩25,429 | ₩25,657 | ₩25,242 | ₩25,282 | -0.58% | 609.4만 |
|---|
| 2025.12.02 | ₩25,416 | ₩25,416 | ₩24,894 | ₩25,215 | -0.79% | 845.8만 |
|---|
| 2025.12.01 | ₩24,921 | ₩25,697 | ₩24,814 | ₩25,536 | +2.47% | 963.5만 |
|---|
| 2025.11.28 | ₩25,054 | ₩25,215 | ₩24,907 | ₩25,081 | +0.11% | 376.6만 |
|---|
| 2025.11.26 | ₩24,880 | ₩25,362 | ₩24,800 | ₩25,309 | +1.72% | 717만 |
|---|
| 2025.11.25 | ₩24,546 | ₩25,054 | ₩24,359 | ₩24,974 | +1.74% | 734만 |
|---|
| 2025.11.24 | ₩24,506 | ₩24,706 | ₩24,238 | ₩24,332 | -0.71% | 850.6만 |
|---|
| 2025.11.21 | ₩23,529 | ₩24,907 | ₩23,502 | ₩24,506 | +4.15% | 827.8만 |
|---|
| 2025.11.20 | ₩23,636 | ₩23,903 | ₩23,288 | ₩23,315 | -1.36% | 831.4만 |
|---|
| 2025.11.19 | ₩24,278 | ₩24,318 | ₩23,475 | ₩23,676 | -2.48% | 769만 |
|---|
| 2025.11.18 | ₩23,676 | ₩24,385 | ₩23,288 | ₩24,292 | +2.60% | 978.1만 |
|---|
| 2025.11.17 | ₩24,599 | ₩24,720 | ₩23,756 | ₩23,783 | -3.32% | 779.1만 |
|---|
| 2025.11.14 | ₩24,894 | ₩25,014 | ₩24,506 | ₩24,720 | -0.70% | 747.3만 |
|---|
| 2025.11.13 | ₩24,934 | ₩25,322 | ₩24,787 | ₩25,028 | +0.38% | 982.9만 |
|---|
| 2025.11.12 | ₩24,492 | ₩25,322 | ₩24,452 | ₩25,028 | +2.19% | 1236.3만 |
|---|
| 2025.11.11 | ₩23,863 | ₩24,506 | ₩23,689 | ₩24,425 | +2.36% | 1207만 |
|---|
| 2025.11.10 | ₩24,064 | ₩24,091 | ₩23,515 | ₩23,756 | -1.28% | 789.3만 |
|---|
| 2025.11.07 | ₩24,024 | ₩24,251 | ₩23,796 | ₩24,091 | +0.28% | 741.4만 |
|---|
| 2025.11.06 | ₩24,011 | ₩24,305 | ₩23,435 | ₩24,064 | +0.22% | 1034.6만 |
|---|
| 2025.11.05 | ₩23,917 | ₩24,198 | ₩23,381 | ₩24,024 | +0.45% | 1133만 |
|---|
| 2025.11.04 | ₩24,332 | ₩24,519 | ₩23,743 | ₩24,011 | -1.32% | 1171.2만 |
|---|
| 2025.11.03 | ₩24,492 | ₩24,626 | ₩24,158 | ₩24,372 | -0.49% | 1139.7만 |
|---|
| 2025.10.31 | ₩25,175 | ₩25,362 | ₩24,680 | ₩24,720 | -1.81% | 1155.8만 |
|---|
| 2025.10.30 | ₩25,349 | ₩26,513 | ₩24,653 | ₩25,643 | +1.16% | 2401.8만 |
|---|
| 2025.10.29 | ₩30,435 | ₩30,676 | ₩29,899 | ₩30,006 | -1.41% | 777만 |
|---|
| 2025.10.28 | ₩30,836 | ₩31,064 | ₩30,475 | ₩30,595 | -0.78% | 572.3만 |
|---|
| 2025.10.27 | ₩31,131 | ₩31,251 | ₩30,796 | ₩31,010 | -0.39% | 640.9만 |
|---|
| 2025.10.24 | ₩31,104 | ₩31,157 | ₩30,702 | ₩30,810 | -0.95% | 372만 |
|---|
| 2025.10.23 | ₩30,743 | ₩30,930 | ₩30,154 | ₩30,769 | +0.09% | 568.1만 |
|---|
| 2025.10.22 | ₩30,636 | ₩31,439 | ₩30,582 | ₩30,689 | +0.17% | 473.2만 |
|---|
| 2025.10.21 | ₩30,823 | ₩30,970 | ₩30,221 | ₩30,448 | -1.22% | 657.5만 |
|---|
| 2025.10.20 | ₩31,104 | ₩31,586 | ₩30,930 | ₩30,957 | -0.47% | 450.1만 |
|---|
| 2025.10.17 | ₩30,689 | ₩30,903 | ₩30,207 | ₩30,903 | +0.70% | 395.3만 |
|---|
| 2025.10.16 | ₩30,234 | ₩31,211 | ₩30,167 | ₩30,743 | +1.68% | 541.5만 |
|---|
| 2025.10.15 | ₩30,475 | ₩31,184 | ₩30,261 | ₩30,448 | -0.09% | 461.2만 |
|---|
| 2025.10.14 | ₩29,431 | ₩30,609 | ₩29,284 | ₩30,542 | +3.77% | 602.4만 |
|---|
| 2025.10.13 | ₩29,498 | ₩29,966 | ₩29,377 | ₩29,592 | +0.32% | 431.6만 |
|---|
| 2025.10.10 | ₩30,314 | ₩30,555 | ₩28,949 | ₩29,377 | -3.09% | 551.5만 |
|---|