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 | ₩32,050 | ₩32,773 | ₩31,929 | ₩32,612 | +1.76% | 301.1만 |
| 2026.10.08 | ₩32,103 | ₩32,331 | ₩31,474 | ₩32,010 | -0.29% | 756.2만 |
| 2026.10.07 | ₩32,411 | ₩32,947 | ₩31,902 | ₩32,103 | -0.95% | 477만 |
| 2026.10.06 | ₩32,572 | ₩32,706 | ₩32,036 | ₩32,626 | +0.16% | 652.4만 |
| 2026.10.05 | ₩31,420 | ₩32,532 | ₩31,126 | ₩32,438 | +3.24% | 1016.3만 |
| 2026.10.02 | ₩31,929 | ₩31,943 | ₩31,340 | ₩31,460 | -1.47% | 480.8만 |
| 2026.10.01 | ₩32,076 | ₩32,197 | ₩31,447 | ₩31,661 | -1.29% | 738.1만 |
| 2026.09.30 | ₩31,474 | ₩32,277 | ₩31,300 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,143 |
| +2.13% |
| 872.7만 |
| 2026.09.29 | ₩31,193 | ₩31,768 | ₩31,005 | ₩31,447 | +0.82% | 668.6만 |
|---|
| 2026.09.28 | ₩31,085 | ₩31,902 | ₩30,951 | ₩31,460 | +1.21% | 617.2만 |
|---|
| 2026.09.25 | ₩31,380 | ₩31,755 | ₩31,072 | ₩31,300 | -0.26% | 656.9만 |
|---|
| 2026.09.24 | ₩31,447 | ₩31,822 | ₩31,072 | ₩31,447 | 0.00% | 734.6만 |
|---|
| 2026.09.23 | ₩31,594 | ₩32,545 | ₩31,407 | ₩31,460 | -0.42% | 944.2만 |
|---|
| 2026.09.22 | ₩31,085 | ₩31,969 | ₩31,085 | ₩31,715 | +2.02% | 736.4만 |
|---|
| 2026.09.21 | ₩30,791 | ₩30,911 | ₩30,215 | ₩30,710 | -0.26% | 1174.8만 |
|---|
| 2026.09.18 | ₩30,871 | ₩31,018 | ₩30,416 | ₩30,536 | -1.08% | 996.8만 |
|---|
| 2026.09.17 | ₩31,742 | ₩31,795 | ₩30,777 | ₩30,831 | -2.87% | 661.5만 |
|---|
| 2026.09.16 | ₩31,822 | ₩31,969 | ₩31,045 | ₩31,514 | -0.97% | 945.4만 |
|---|
| 2026.09.15 | ₩32,063 | ₩32,063 | ₩31,018 | ₩31,755 | -0.96% | 614.6만 |
|---|
| 2026.09.14 | ₩32,157 | ₩32,438 | ₩31,621 | ₩31,956 | -0.62% | 574.2만 |
|---|
| 2026.09.11 | ₩33,014 | ₩33,175 | ₩31,701 | ₩31,876 | -3.45% | 545.1만 |
|---|
| 2026.09.10 | ₩32,344 | ₩32,652 | ₩32,036 | ₩32,385 | +0.12% | 575.1만 |
|---|
| 2026.09.09 | ₩33,094 | ₩33,764 | ₩32,666 | ₩32,666 | -1.30% | 529.9만 |
|---|
| 2026.09.08 | ₩34,273 | ₩34,487 | ₩33,027 | ₩33,295 | -2.85% | 590.8만 |
|---|
| 2026.09.04 | ₩33,925 | ₩34,983 | ₩33,831 | ₩34,594 | +1.97% | 341.5만 |
|---|
| 2026.09.03 | ₩34,768 | ₩34,943 | ₩33,710 | ₩34,246 | -1.50% | 469.8만 |
|---|
| 2026.09.02 | ₩34,219 | ₩34,889 | ₩34,126 | ₩34,420 | +0.59% | 416.8만 |
|---|
| 2026.09.01 | ₩35,237 | ₩35,572 | ₩33,710 | ₩34,126 | -3.15% | 527.5만 |
|---|
| 2026.08.31 | ₩34,702 | ₩35,291 | ₩34,635 | ₩34,822 | +0.35% | 399.1만 |
|---|
| 2026.08.28 | ₩34,809 | ₩35,237 | ₩34,541 | ₩34,996 | +0.54% | 396만 |
|---|
| 2026.08.27 | ₩34,902 | ₩35,411 | ₩34,581 | ₩34,728 | -0.50% | 450만 |
|---|
| 2026.08.26 | ₩35,478 | ₩35,840 | ₩34,996 | ₩35,492 | +0.04% | 518.7만 |
|---|
| 2026.08.25 | ₩35,398 | ₩35,492 | ₩34,835 | ₩35,210 | -0.53% | 379.3만 |
|---|
| 2026.08.24 | ₩35,318 | ₩35,639 | ₩34,916 | ₩35,478 | +0.46% | 442.7만 |
|---|
| 2026.08.21 | ₩35,505 | ₩35,719 | ₩34,943 | ₩35,277 | -0.64% | 436.1만 |
|---|
| 2026.08.20 | ₩34,688 | ₩35,867 | ₩34,688 | ₩35,371 | +1.97% | 352.8만 |
|---|
| 2026.08.19 | ₩34,876 | ₩35,827 | ₩34,648 | ₩35,679 | +2.30% | 505.4만 |
|---|
| 2026.08.18 | ₩34,929 | ₩35,277 | ₩34,487 | ₩34,742 | -0.54% | 668.9만 |
|---|
| 2026.08.17 | ₩35,452 | ₩35,452 | ₩34,648 | ₩34,702 | -2.12% | 585.1만 |
|---|
| 2026.08.14 | ₩36,175 | ₩36,376 | ₩35,626 | ₩35,800 | -1.04% | 495.7만 |
|---|
| 2026.08.13 | ₩36,188 | ₩36,764 | ₩36,027 | ₩36,228 | +0.11% | 671.1만 |
|---|
| 2026.08.12 | ₩36,429 | ₩36,697 | ₩35,679 | ₩36,094 | -0.92% | 688.2만 |
|---|
| 2026.08.11 | ₩36,898 | ₩37,527 | ₩36,670 | ₩36,978 | +0.22% | 757.7만 |
|---|
| 2026.08.10 | ₩36,322 | ₩37,460 | ₩35,867 | ₩37,206 | +2.43% | 830.7만 |
|---|
| 2026.08.07 | ₩36,068 | ₩37,340 | ₩35,572 | ₩36,898 | +2.30% | 816.3만 |
|---|
| 2026.08.06 | ₩36,710 | ₩37,434 | ₩35,920 | ₩36,175 | -1.46% | 694.5만 |
|---|
| 2026.08.05 | ₩37,769 | ₩37,782 | ₩36,282 | ₩36,603 | -3.09% | 930.3만 |
|---|
| 2026.08.04 | ₩37,152 | ₩38,010 | ₩36,804 | ₩37,969 | +2.20% | 1020.9만 |
|---|
| 2026.08.03 | ₩36,135 | ₩37,902 | ₩36,027 | ₩37,635 | +4.15% | 1044.7만 |
|---|
| 2026.07.31 | ₩36,054 | ₩36,362 | ₩34,862 | ₩35,036 | -2.82% | 928.3만 |
|---|
| 2026.07.30 | ₩38,934 | ₩40,179 | ₩34,889 | ₩35,827 | -7.98% | 2267.1만 |
|---|
| 2026.07.29 | ₩32,679 | ₩33,389 | ₩32,518 | ₩33,175 | +1.52% | 943.3만 |
|---|
| 2026.07.28 | ₩31,943 | ₩33,148 | ₩31,581 | ₩32,639 | +2.18% | 710.2만 |
|---|
| 2026.07.27 | ₩30,376 | ₩31,340 | ₩30,268 | ₩31,259 | +2.91% | 544.5만 |
|---|
| 2026.07.24 | ₩29,398 | ₩30,335 | ₩29,331 | ₩30,001 | +2.05% | 498.3만 |
|---|
| 2026.07.23 | ₩28,876 | ₩29,170 | ₩28,661 | ₩29,023 | +0.51% | 451.7만 |
|---|
| 2026.07.22 | ₩30,175 | ₩30,215 | ₩29,063 | ₩29,117 | -3.51% | 451.1만 |
|---|
| 2026.07.21 | ₩29,277 | ₩29,786 | ₩29,251 | ₩29,746 | +1.60% | 396.2만 |
|---|
| 2026.07.20 | ₩30,081 | ₩30,161 | ₩29,384 | ₩29,559 | -1.74% | 498만 |
|---|
| 2026.07.17 | ₩31,018 | ₩31,755 | ₩30,255 | ₩30,282 | -2.37% | 654.7만 |
|---|
| 2026.07.16 | ₩30,134 | ₩31,313 | ₩29,706 | ₩31,273 | +3.78% | 694.2만 |
|---|
| 2026.07.15 | ₩29,371 | ₩30,068 | ₩29,224 | ₩29,666 | +1.00% | 502.2만 |
|---|
| 2026.07.14 | ₩29,371 | ₩29,371 | ₩28,340 | ₩29,197 | -0.59% | 504.7만 |
|---|
| 2026.07.13 | ₩30,268 | ₩30,697 | ₩29,960 | ₩30,228 | -0.13% | 852만 |
|---|
| 2026.07.10 | ₩30,322 | ₩30,429 | ₩29,934 | ₩30,295 | -0.09% | 310.3만 |
|---|
| 2026.07.09 | ₩29,800 | ₩30,201 | ₩29,103 | ₩30,081 | +0.94% | 406.4만 |
|---|
| 2026.07.08 | ₩30,121 | ₩30,335 | ₩29,264 | ₩29,438 | -2.27% | 678.9만 |
|---|
| 2026.07.07 | ₩30,804 | ₩31,514 | ₩30,576 | ₩30,617 | -0.61% | 599.1만 |
|---|
| 2026.07.06 | ₩30,509 | ₩30,576 | ₩29,679 | ₩30,242 | -0.88% | 489.2만 |
|---|
| 2026.07.02 | ₩29,626 | ₩30,483 | ₩29,492 | ₩30,335 | +2.40% | 654.7만 |
|---|
| 2026.07.01 | ₩28,661 | ₩29,398 | ₩28,634 | ₩29,050 | +1.36% | 649.8만 |
|---|
| 2026.06.30 | ₩29,652 | ₩29,706 | ₩28,541 | ₩28,554 | -3.70% | 689.2만 |
|---|
| 2026.06.29 | ₩29,398 | ₩29,585 | ₩29,210 | ₩29,492 | +0.32% | 572.2만 |
|---|
| 2026.06.26 | ₩28,755 | ₩29,706 | ₩28,701 | ₩29,518 | +2.65% | 1026만 |
|---|
| 2026.06.25 | ₩28,434 | ₩29,103 | ₩28,313 | ₩28,862 | +1.51% | 665만 |
|---|
| 2026.06.24 | ₩27,215 | ₩28,300 | ₩27,201 | ₩28,179 | +3.54% | 606.7만 |
|---|
| 2026.06.23 | ₩26,117 | ₩27,014 | ₩26,009 | ₩26,920 | +3.08% | 507.3만 |
|---|
| 2026.06.22 | ₩26,652 | ₩26,840 | ₩26,291 | ₩26,331 | -1.21% | 480.1만 |
|---|
| 2026.06.18 | ₩26,384 | ₩26,920 | ₩26,170 | ₩26,639 | +0.96% | 1116.8만 |
|---|
| 2026.06.17 | ₩27,349 | ₩27,617 | ₩25,956 | ₩25,969 | -5.04% | 712.4만 |
|---|
| 2026.06.16 | ₩28,005 | ₩28,166 | ₩27,268 | ₩27,402 | -2.15% | 684.1만 |
|---|
| 2026.06.15 | ₩28,166 | ₩28,527 | ₩27,831 | ₩27,871 | -1.05% | 602.2만 |
|---|
| 2026.06.12 | ₩27,684 | ₩27,978 | ₩27,121 | ₩27,938 | +0.92% | 762.2만 |
|---|
| 2026.06.11 | ₩27,054 | ₩27,670 | ₩26,840 | ₩27,442 | +1.44% | 752.9만 |
|---|
| 2026.06.10 | ₩26,746 | ₩28,099 | ₩26,478 | ₩27,201 | +1.70% | 1172.6만 |
|---|
| 2026.06.09 | ₩26,063 | ₩27,000 | ₩25,929 | ₩26,826 | +2.93% | 649.3만 |
|---|
| 2026.06.08 | ₩25,889 | ₩26,117 | ₩25,514 | ₩25,768 | -0.47% | 504.4만 |
|---|
| 2026.06.05 | ₩26,036 | ₩26,451 | ₩25,875 | ₩25,956 | -0.31% | 683.9만 |
|---|
| 2026.06.04 | ₩25,433 | ₩26,117 | ₩25,313 | ₩25,916 | +1.90% | 596만 |
|---|
| 2026.06.03 | ₩24,817 | ₩25,259 | ₩24,670 | ₩24,831 | +0.05% | 459.1만 |
|---|
| 2026.06.02 | ₩24,550 | ₩25,554 | ₩24,402 | ₩25,018 | +1.91% | 598.1만 |
|---|
| 2026.06.01 | ₩24,871 | ₩25,018 | ₩24,255 | ₩24,643 | -0.92% | 856만 |
|---|
| 2026.05.29 | ₩25,527 | ₩25,688 | ₩25,139 | ₩25,152 | -1.47% | 848.6만 |
|---|
| 2026.05.28 | ₩25,125 | ₩25,862 | ₩24,898 | ₩25,782 | +2.61% | 502.5만 |
|---|
| 2026.05.27 | ₩26,250 | ₩26,746 | ₩25,809 | ₩25,889 | -1.38% | 855만 |
|---|
| 2026.05.26 | ₩25,688 | ₩26,143 | ₩25,367 | ₩25,956 | +1.04% | 529만 |
|---|
| 2026.05.22 | ₩25,795 | ₩26,344 | ₩25,527 | ₩25,688 | -0.42% | 722만 |
|---|
| 2026.05.21 | ₩24,764 | ₩25,608 | ₩24,643 | ₩25,487 | +2.92% | 875.7만 |
|---|
| 2026.05.20 | ₩24,697 | ₩25,219 | ₩24,121 | ₩25,139 | +1.79% | 680.1만 |
|---|
| 2026.05.19 | ₩23,706 | ₩24,576 | ₩23,518 | ₩24,550 | +3.56% | 566.3만 |
|---|
| 2026.05.18 | ₩23,304 | ₩24,041 | ₩23,291 | ₩23,826 | +2.24% | 625.2만 |
|---|
| 2026.05.15 | ₩23,652 | ₩23,880 | ₩23,076 | ₩23,170 | -2.04% | 535.7만 |
|---|
| 2026.05.14 | ₩23,532 | ₩24,081 | ₩23,291 | ₩23,813 | +1.20% | 534.1만 |
|---|
| 2026.05.13 | ₩23,719 | ₩24,041 | ₩22,889 | ₩23,183 | -2.26% | 789.9만 |
|---|
| 2026.05.12 | ₩23,639 | ₩24,175 | ₩23,438 | ₩23,960 | +1.36% | 716.1만 |
|---|
| 2026.05.11 | ₩24,054 | ₩24,228 | ₩23,143 | ₩23,478 | -2.39% | 724만 |
|---|
| 2026.05.08 | ₩23,719 | ₩24,108 | ₩23,157 | ₩24,094 | +1.58% | 786.6만 |
|---|
| 2026.05.07 | ₩22,983 | ₩23,532 | ₩22,983 | ₩23,425 | +1.92% | 661.8만 |
|---|
| 2026.05.06 | ₩22,755 | ₩23,183 | ₩22,581 | ₩22,741 | -0.06% | 587.1만 |
|---|
| 2026.05.05 | ₩22,420 | ₩22,715 | ₩22,072 | ₩22,433 | +0.06% | 764.1만 |
|---|
| 2026.05.04 | ₩23,036 | ₩23,344 | ₩22,125 | ₩22,259 | -3.37% | 742.6만 |
|---|
| 2026.05.01 | ₩23,893 | ₩23,907 | ₩22,835 | ₩23,050 | -3.53% | 1087.2만 |
|---|
| 2026.04.30 | ₩23,746 | ₩24,134 | ₩21,657 | ₩23,545 | -0.85% | 2119.2만 |
|---|
| 2026.04.29 | ₩23,826 | ₩23,867 | ₩22,541 | ₩22,634 | -5.00% | 1530.1만 |
|---|
| 2026.04.28 | ₩24,777 | ₩24,965 | ₩24,014 | ₩24,027 | -3.03% | 965.3만 |
|---|
| 2026.04.27 | ₩24,295 | ₩25,005 | ₩24,295 | ₩24,764 | +1.93% | 713.8만 |
|---|
| 2026.04.24 | ₩24,550 | ₩24,750 | ₩23,974 | ₩24,322 | -0.93% | 505.2만 |
|---|
| 2026.04.23 | ₩24,523 | ₩24,764 | ₩24,215 | ₩24,657 | +0.55% | 479.4만 |
|---|
| 2026.04.22 | ₩25,192 | ₩25,594 | ₩24,442 | ₩24,523 | -2.66% | 456.1만 |
|---|
| 2026.04.21 | ₩25,259 | ₩25,701 | ₩24,750 | ₩24,764 | -1.96% | 734.9만 |
|---|
| 2026.04.20 | ₩24,737 | ₩25,407 | ₩24,670 | ₩25,233 | +2.00% | 673만 |
|---|
| 2026.04.17 | ₩24,456 | ₩25,701 | ₩24,442 | ₩25,058 | +2.46% | 897.3만 |
|---|
| 2026.04.16 | ₩23,532 | ₩24,349 | ₩23,371 | ₩24,295 | +3.24% | 605.7만 |
|---|
| 2026.04.15 | ₩23,585 | ₩23,786 | ₩23,478 | ₩23,572 | -0.06% | 400.5만 |
|---|
| 2026.04.14 | ₩23,759 | ₩24,175 | ₩23,532 | ₩23,558 | -0.85% | 576.1만 |
|---|
| 2026.04.13 | ₩22,715 | ₩23,679 | ₩22,514 | ₩23,612 | +3.95% | 1211만 |
|---|
| 2026.04.10 | ₩23,331 | ₩23,505 | ₩22,929 | ₩22,969 | -1.55% | 353.6만 |
|---|
| 2026.04.09 | ₩23,009 | ₩23,438 | ₩22,741 | ₩23,170 | +0.70% | 544만 |
|---|
| 2026.04.08 | ₩23,304 | ₩23,813 | ₩22,822 | ₩23,090 | -0.92% | 635.8만 |
|---|
| 2026.04.07 | ₩22,380 | ₩22,500 | ₩21,938 | ₩22,259 | -0.54% | 474.2만 |
|---|
| 2026.04.06 | ₩22,313 | ₩22,567 | ₩22,112 | ₩22,300 | -0.06% | 641.9만 |
|---|
| 2026.04.02 | ₩22,085 | ₩22,822 | ₩21,844 | ₩22,340 | +1.15% | 651.4만 |
|---|
| 2026.04.01 | ₩22,768 | ₩23,036 | ₩22,447 | ₩22,474 | -1.29% | 840.9만 |
|---|
| 2026.03.31 | ₩21,536 | ₩22,701 | ₩21,295 | ₩22,500 | +4.48% | 981.7만 |
|---|
| 2026.03.30 | ₩21,429 | ₩21,616 | ₩21,067 | ₩21,161 | -1.25% | 745.2만 |
|---|
| 2026.03.27 | ₩22,219 | ₩22,313 | ₩21,255 | ₩21,389 | -3.74% | 651.8만 |
|---|
| 2026.03.26 | ₩22,768 | ₩23,438 | ₩22,179 | ₩22,326 | -1.94% | 961.8만 |
|---|
| 2026.03.25 | ₩22,741 | ₩23,076 | ₩22,032 | ₩22,929 | +0.82% | 642.3만 |
|---|
| 2026.03.24 | ₩21,911 | ₩22,554 | ₩21,737 | ₩22,393 | +2.20% | 901.4만 |
|---|
| 2026.03.23 | ₩22,259 | ₩22,648 | ₩21,871 | ₩22,246 | -0.06% | 1107.8만 |
|---|
| 2026.03.20 | ₩22,139 | ₩22,500 | ₩21,536 | ₩21,630 | -2.30% | 1914.6만 |
|---|
| 2026.03.19 | ₩22,634 | ₩22,835 | ₩21,911 | ₩22,313 | -1.42% | 949.4만 |
|---|
| 2026.03.18 | ₩23,438 | ₩23,438 | ₩22,889 | ₩22,889 | -2.34% | 615.8만 |
|---|
| 2026.03.17 | ₩23,224 | ₩23,893 | ₩23,197 | ₩23,599 | +1.61% | 733.9만 |
|---|
| 2026.03.16 | ₩22,969 | ₩23,719 | ₩22,554 | ₩22,875 | -0.41% | 1319.1만 |
|---|
| 2026.03.13 | ₩24,643 | ₩24,858 | ₩23,063 | ₩23,304 | -5.43% | 889.7만 |
|---|
| 2026.03.12 | ₩23,773 | ₩24,483 | ₩23,224 | ₩24,121 | +1.46% | 1205.2만 |
|---|
| 2026.03.11 | ₩23,451 | ₩24,456 | ₩23,157 | ₩24,175 | +3.08% | 1263.9만 |
|---|
| 2026.03.10 | ₩24,000 | ₩24,094 | ₩23,304 | ₩23,384 | -2.57% | 935.6만 |
|---|
| 2026.03.09 | ₩23,116 | ₩24,067 | ₩22,768 | ₩23,987 | +3.77% | 1092.4만 |
|---|
| 2026.03.06 | ₩24,550 | ₩24,657 | ₩23,491 | ₩23,692 | -3.49% | 1071만 |
|---|
| 2026.03.05 | ₩25,058 | ₩25,393 | ₩24,657 | ₩24,911 | -0.59% | 1085.6만 |
|---|
| 2026.03.04 | ₩25,594 | ₩25,755 | ₩24,992 | ₩25,487 | -0.42% | 865.3만 |
|---|
| 2026.03.03 | ₩25,527 | ₩25,875 | ₩24,737 | ₩25,487 | -0.16% | 904만 |
|---|
| 2026.03.02 | ₩26,625 | ₩26,746 | ₩25,835 | ₩26,371 | -0.96% | 728.8만 |
|---|
| 2026.02.27 | ₩27,041 | ₩27,442 | ₩26,666 | ₩27,282 | +0.89% | 3663.7만 |
|---|
| 2026.02.26 | ₩27,898 | ₩28,340 | ₩27,161 | ₩27,268 | -2.26% | 714.6만 |
|---|
| 2026.02.25 | ₩27,375 | ₩28,032 | ₩27,054 | ₩27,764 | +1.42% | 649만 |
|---|
| 2026.02.24 | ₩28,393 | ₩28,675 | ₩27,563 | ₩27,630 | -2.69% | 712.1만 |
|---|
| 2026.02.23 | ₩28,460 | ₩28,768 | ₩28,219 | ₩28,474 | +0.05% | 604.8만 |
|---|
| 2026.02.20 | ₩28,795 | ₩29,251 | ₩28,032 | ₩28,902 | +0.37% | 737.9만 |
|---|
| 2026.02.19 | ₩29,317 | ₩29,371 | ₩28,407 | ₩28,581 | -2.51% | 656.9만 |
|---|
| 2026.02.18 | ₩27,563 | ₩29,572 | ₩27,496 | ₩29,291 | +6.27% | 1409.8만 |
|---|
| 2026.02.17 | ₩26,907 | ₩28,018 | ₩26,746 | ₩27,777 | +3.24% | 1181.7만 |
|---|
| 2026.02.13 | ₩25,005 | ₩26,960 | ₩24,925 | ₩26,505 | +6.00% | 1581.3만 |
|---|
| 2026.02.12 | ₩26,143 | ₩26,934 | ₩24,884 | ₩25,058 | -4.15% | 2802.1만 |
|---|
| 2026.02.11 | ₩29,117 | ₩30,014 | ₩28,956 | ₩29,826 | +2.44% | 1078.7만 |
|---|
| 2026.02.10 | ₩29,050 | ₩29,920 | ₩29,023 | ₩29,384 | +1.15% | 814.3만 |
|---|
| 2026.02.09 | ₩28,782 | ₩29,130 | ₩28,259 | ₩29,103 | +1.12% | 833.6만 |
|---|
| 2026.02.06 | ₩29,117 | ₩29,291 | ₩28,541 | ₩29,103 | -0.05% | 1355.4만 |
|---|
| 2026.02.05 | ₩28,179 | ₩29,371 | ₩28,179 | ₩29,157 | +3.47% | 1391만 |
|---|
| 2026.02.04 | ₩26,652 | ₩28,300 | ₩26,652 | ₩28,166 | +5.68% | 1013.3만 |
|---|
| 2026.02.03 | ₩26,184 | ₩27,148 | ₩26,184 | ₩26,666 | +1.84% | 800만 |
|---|
| 2026.02.02 | ₩26,639 | ₩26,934 | ₩26,438 | ₩26,612 | -0.10% | 708.4만 |
|---|
| 2026.01.30 | ₩26,518 | ₩27,041 | ₩26,264 | ₩26,880 | +1.36% | 730.2만 |
|---|
| 2026.01.29 | ₩26,425 | ₩26,518 | ₩25,755 | ₩26,425 | 0.00% | 648.8만 |
|---|
| 2026.01.28 | ₩26,143 | ₩26,492 | ₩26,103 | ₩26,264 | +0.46% | 598.2만 |
|---|
| 2026.01.27 | ₩26,157 | ₩26,331 | ₩25,809 | ₩26,210 | +0.20% | 586.9만 |
|---|
| 2026.01.26 | ₩26,612 | ₩26,692 | ₩26,250 | ₩26,317 | -1.11% | 574.5만 |
|---|
| 2026.01.23 | ₩26,625 | ₩26,813 | ₩26,023 | ₩26,572 | -0.20% | 741.5만 |
|---|
| 2026.01.22 | ₩26,746 | ₩27,389 | ₩26,518 | ₩26,880 | +0.50% | 962.9만 |
|---|
| 2026.01.21 | ₩26,210 | ₩26,800 | ₩26,143 | ₩26,398 | +0.72% | 1013.3만 |
|---|
| 2026.01.20 | ₩26,706 | ₩26,706 | ₩25,929 | ₩25,956 | -2.81% | 1148.6만 |
|---|
| 2026.01.16 | ₩27,054 | ₩27,335 | ₩26,867 | ₩26,934 | -0.45% | 763.9만 |
|---|
| 2026.01.15 | ₩26,639 | ₩27,402 | ₩26,478 | ₩27,282 | +2.41% | 891.4만 |
|---|
| 2026.01.14 | ₩26,264 | ₩26,813 | ₩25,929 | ₩26,572 | +1.17% | 811.1만 |
|---|
| 2026.01.13 | ₩27,148 | ₩27,416 | ₩25,983 | ₩26,317 | -3.06% | 938.4만 |
|---|
| 2026.01.12 | ₩28,166 | ₩28,166 | ₩26,518 | ₩26,987 | -4.18% | 1106.7만 |
|---|
| 2026.01.09 | ₩27,992 | ₩28,460 | ₩27,603 | ₩28,219 | +0.81% | 1153만 |
|---|
| 2026.01.08 | ₩27,161 | ₩27,871 | ₩26,893 | ₩27,710 | +2.02% | 1530.2만 |
|---|
| 2026.01.07 | ₩27,751 | ₩27,871 | ₩27,094 | ₩27,322 | -1.54% | 1085.1만 |
|---|
| 2026.01.06 | ₩26,813 | ₩27,617 | ₩26,773 | ₩27,523 | +2.65% | 768.3만 |
|---|
| 2026.01.05 | ₩26,237 | ₩27,242 | ₩26,170 | ₩26,639 | +1.53% | 1221.6만 |
|---|
| 2026.01.02 | ₩25,849 | ₩26,304 | ₩25,675 | ₩26,117 | +1.04% | 611.3만 |
|---|
| 2025.12.31 | ₩25,728 | ₩25,929 | ₩25,500 | ₩25,594 | -0.52% | 506.5만 |
|---|
| 2025.12.30 | ₩25,809 | ₩26,103 | ₩25,768 | ₩25,849 | +0.16% | 443.5만 |
|---|
| 2025.12.29 | ₩25,942 | ₩26,076 | ₩25,581 | ₩25,782 | -0.62% | 644.8만 |
|---|
| 2025.12.26 | ₩25,554 | ₩25,969 | ₩25,487 | ₩25,956 | +1.57% | 381.5만 |
|---|
| 2025.12.24 | ₩25,407 | ₩25,634 | ₩25,340 | ₩25,594 | +0.74% | 231.3만 |
|---|
| 2025.12.23 | ₩25,420 | ₩25,433 | ₩24,978 | ₩25,353 | -0.26% | 503.1만 |
|---|
| 2025.12.22 | ₩25,246 | ₩25,742 | ₩25,233 | ₩25,420 | +0.69% | 813.2만 |
|---|
| 2025.12.19 | ₩25,527 | ₩25,862 | ₩25,367 | ₩25,393 | -0.52% | 1592.7만 |
|---|
| 2025.12.18 | ₩25,862 | ₩26,023 | ₩25,487 | ₩25,541 | -1.24% | 794.9만 |
|---|
| 2025.12.17 | ₩25,447 | ₩25,996 | ₩25,407 | ₩25,835 | +1.53% | 858.8만 |
|---|
| 2025.12.16 | ₩26,170 | ₩26,210 | ₩25,206 | ₩25,514 | -2.51% | 896.6만 |
|---|
| 2025.12.15 | ₩25,782 | ₩26,545 | ₩25,608 | ₩26,157 | +1.45% | 915만 |
|---|
| 2025.12.12 | ₩25,447 | ₩25,902 | ₩25,340 | ₩25,648 | +0.79% | 1080만 |
|---|
| 2025.12.11 | ₩24,617 | ₩25,326 | ₩24,442 | ₩25,313 | +2.83% | 894.1만 |
|---|
| 2025.12.10 | ₩24,375 | ₩24,630 | ₩24,000 | ₩24,456 | +0.33% | 1164.3만 |
|---|
| 2025.12.09 | ₩24,242 | ₩24,509 | ₩24,121 | ₩24,322 | +0.33% | 633.1만 |
|---|
| 2025.12.08 | ₩24,978 | ₩25,018 | ₩24,255 | ₩24,322 | -2.63% | 919.5만 |
|---|
| 2025.12.05 | ₩24,965 | ₩25,192 | ₩24,724 | ₩24,831 | -0.54% | 857.2만 |
|---|
| 2025.12.04 | ₩25,233 | ₩25,353 | ₩24,550 | ₩24,750 | -1.91% | 793.4만 |
|---|
| 2025.12.03 | ₩25,447 | ₩25,675 | ₩25,259 | ₩25,300 | -0.58% | 609.4만 |
|---|
| 2025.12.02 | ₩25,433 | ₩25,433 | ₩24,911 | ₩25,233 | -0.79% | 845.8만 |
|---|
| 2025.12.01 | ₩24,938 | ₩25,715 | ₩24,831 | ₩25,554 | +2.47% | 963.5만 |
|---|
| 2025.11.28 | ₩25,072 | ₩25,233 | ₩24,925 | ₩25,099 | +0.11% | 376.6만 |
|---|
| 2025.11.26 | ₩24,898 | ₩25,380 | ₩24,817 | ₩25,326 | +1.72% | 717만 |
|---|
| 2025.11.25 | ₩24,563 | ₩25,072 | ₩24,375 | ₩24,992 | +1.74% | 734만 |
|---|
| 2025.11.24 | ₩24,523 | ₩24,724 | ₩24,255 | ₩24,349 | -0.71% | 850.6만 |
|---|
| 2025.11.21 | ₩23,545 | ₩24,925 | ₩23,518 | ₩24,523 | +4.15% | 827.8만 |
|---|
| 2025.11.20 | ₩23,652 | ₩23,920 | ₩23,304 | ₩23,331 | -1.36% | 831.4만 |
|---|
| 2025.11.19 | ₩24,295 | ₩24,335 | ₩23,491 | ₩23,692 | -2.48% | 769만 |
|---|
| 2025.11.18 | ₩23,692 | ₩24,402 | ₩23,304 | ₩24,308 | +2.60% | 978.1만 |
|---|
| 2025.11.17 | ₩24,617 | ₩24,737 | ₩23,773 | ₩23,800 | -3.32% | 779.1만 |
|---|
| 2025.11.14 | ₩24,911 | ₩25,032 | ₩24,523 | ₩24,737 | -0.70% | 747.3만 |
|---|
| 2025.11.13 | ₩24,951 | ₩25,340 | ₩24,804 | ₩25,045 | +0.38% | 982.9만 |
|---|
| 2025.11.12 | ₩24,509 | ₩25,340 | ₩24,469 | ₩25,045 | +2.19% | 1236.3만 |
|---|
| 2025.11.11 | ₩23,880 | ₩24,523 | ₩23,706 | ₩24,442 | +2.36% | 1207만 |
|---|
| 2025.11.10 | ₩24,081 | ₩24,108 | ₩23,532 | ₩23,773 | -1.28% | 789.3만 |
|---|
| 2025.11.07 | ₩24,041 | ₩24,268 | ₩23,813 | ₩24,108 | +0.28% | 741.4만 |
|---|
| 2025.11.06 | ₩24,027 | ₩24,322 | ₩23,451 | ₩24,081 | +0.22% | 1034.6만 |
|---|
| 2025.11.05 | ₩23,933 | ₩24,215 | ₩23,398 | ₩24,041 | +0.45% | 1133만 |
|---|
| 2025.11.04 | ₩24,349 | ₩24,536 | ₩23,759 | ₩24,027 | -1.32% | 1171.2만 |
|---|
| 2025.11.03 | ₩24,509 | ₩24,643 | ₩24,175 | ₩24,389 | -0.49% | 1139.7만 |
|---|
| 2025.10.31 | ₩25,192 | ₩25,380 | ₩24,697 | ₩24,737 | -1.81% | 1155.8만 |
|---|
| 2025.10.30 | ₩25,367 | ₩26,532 | ₩24,670 | ₩25,661 | +1.16% | 2401.8만 |
|---|
| 2025.10.29 | ₩30,456 | ₩30,697 | ₩29,920 | ₩30,027 | -1.41% | 777만 |
|---|
| 2025.10.28 | ₩30,858 | ₩31,085 | ₩30,496 | ₩30,617 | -0.78% | 572.3만 |
|---|
| 2025.10.27 | ₩31,152 | ₩31,273 | ₩30,818 | ₩31,032 | -0.39% | 640.9만 |
|---|
| 2025.10.24 | ₩31,126 | ₩31,179 | ₩30,724 | ₩30,831 | -0.95% | 372만 |
|---|
| 2025.10.23 | ₩30,764 | ₩30,951 | ₩30,175 | ₩30,791 | +0.09% | 568.1만 |
|---|
| 2025.10.22 | ₩30,657 | ₩31,460 | ₩30,603 | ₩30,710 | +0.17% | 473.2만 |
|---|
| 2025.10.21 | ₩30,844 | ₩30,992 | ₩30,242 | ₩30,469 | -1.22% | 657.5만 |
|---|
| 2025.10.20 | ₩31,126 | ₩31,608 | ₩30,951 | ₩30,978 | -0.47% | 450.1만 |
|---|
| 2025.10.17 | ₩30,710 | ₩30,925 | ₩30,228 | ₩30,925 | +0.70% | 395.3만 |
|---|
| 2025.10.16 | ₩30,255 | ₩31,233 | ₩30,188 | ₩30,764 | +1.68% | 541.5만 |
|---|
| 2025.10.15 | ₩30,496 | ₩31,206 | ₩30,282 | ₩30,469 | -0.09% | 461.2만 |
|---|
| 2025.10.14 | ₩29,451 | ₩30,630 | ₩29,304 | ₩30,563 | +3.77% | 602.4만 |
|---|
| 2025.10.13 | ₩29,518 | ₩29,987 | ₩29,398 | ₩29,612 | +0.32% | 431.6만 |
|---|
| 2025.10.10 | ₩30,335 | ₩30,576 | ₩28,969 | ₩29,398 | -3.09% | 551.5만 |
|---|