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 | ₩32,011 | ₩32,734 | ₩31,891 | ₩32,573 | +1.76% | 301.1만 |
| 2026.10.08 | ₩32,065 | ₩32,292 | ₩31,436 | ₩31,971 | -0.29% | 756.2만 |
| 2026.10.07 | ₩32,373 | ₩32,908 | ₩31,864 | ₩32,065 | -0.95% | 477만 |
| 2026.10.06 | ₩32,533 | ₩32,667 | ₩31,998 | ₩32,587 | +0.16% | 652.4만 |
| 2026.10.05 | ₩31,383 | ₩32,493 | ₩31,088 | ₩32,399 | +3.24% | 1016.3만 |
| 2026.10.02 | ₩31,891 | ₩31,904 | ₩31,302 | ₩31,423 | -1.47% | 480.8만 |
| 2026.10.01 | ₩32,038 | ₩32,159 | ₩31,409 | ₩31,623 | -1.29% | 738.1만 |
| 2026.09.30 | ₩31,436 | ₩32,239 | ₩31,262 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,105 |
| +2.13% |
| 872.7만 |
| 2026.09.29 | ₩31,155 | ₩31,730 | ₩30,968 | ₩31,409 | +0.82% | 668.6만 |
|---|
| 2026.09.28 | ₩31,048 | ₩31,864 | ₩30,914 | ₩31,423 | +1.21% | 617.2만 |
|---|
| 2026.09.25 | ₩31,343 | ₩31,717 | ₩31,035 | ₩31,262 | -0.26% | 656.9만 |
|---|
| 2026.09.24 | ₩31,409 | ₩31,784 | ₩31,035 | ₩31,409 | 0.00% | 734.6만 |
|---|
| 2026.09.23 | ₩31,557 | ₩32,506 | ₩31,369 | ₩31,423 | -0.42% | 944.2만 |
|---|
| 2026.09.22 | ₩31,048 | ₩31,931 | ₩31,048 | ₩31,677 | +2.02% | 736.4만 |
|---|
| 2026.09.21 | ₩30,754 | ₩30,874 | ₩30,179 | ₩30,674 | -0.26% | 1174.8만 |
|---|
| 2026.09.18 | ₩30,834 | ₩30,981 | ₩30,379 | ₩30,500 | -1.08% | 996.8만 |
|---|
| 2026.09.17 | ₩31,704 | ₩31,757 | ₩30,741 | ₩30,794 | -2.87% | 661.5만 |
|---|
| 2026.09.16 | ₩31,784 | ₩31,931 | ₩31,008 | ₩31,476 | -0.97% | 945.4만 |
|---|
| 2026.09.15 | ₩32,025 | ₩32,025 | ₩30,981 | ₩31,717 | -0.96% | 614.6만 |
|---|
| 2026.09.14 | ₩32,118 | ₩32,399 | ₩31,583 | ₩31,918 | -0.62% | 574.2만 |
|---|
| 2026.09.11 | ₩32,975 | ₩33,135 | ₩31,664 | ₩31,837 | -3.45% | 545.1만 |
|---|
| 2026.09.10 | ₩32,306 | ₩32,613 | ₩31,998 | ₩32,346 | +0.12% | 575.1만 |
|---|
| 2026.09.09 | ₩33,055 | ₩33,724 | ₩32,627 | ₩32,627 | -1.30% | 529.9만 |
|---|
| 2026.09.08 | ₩34,232 | ₩34,446 | ₩32,988 | ₩33,255 | -2.85% | 590.8만 |
|---|
| 2026.09.04 | ₩33,884 | ₩34,941 | ₩33,791 | ₩34,553 | +1.97% | 341.5만 |
|---|
| 2026.09.03 | ₩34,727 | ₩34,901 | ₩33,670 | ₩34,205 | -1.50% | 469.8만 |
|---|
| 2026.09.02 | ₩34,178 | ₩34,847 | ₩34,085 | ₩34,379 | +0.59% | 416.8만 |
|---|
| 2026.09.01 | ₩35,195 | ₩35,530 | ₩33,670 | ₩34,085 | -3.15% | 527.5만 |
|---|
| 2026.08.31 | ₩34,660 | ₩35,249 | ₩34,593 | ₩34,780 | +0.35% | 399.1만 |
|---|
| 2026.08.28 | ₩34,767 | ₩35,195 | ₩34,500 | ₩34,954 | +0.54% | 396만 |
|---|
| 2026.08.27 | ₩34,861 | ₩35,369 | ₩34,540 | ₩34,687 | -0.50% | 450만 |
|---|
| 2026.08.26 | ₩35,436 | ₩35,797 | ₩34,954 | ₩35,449 | +0.04% | 518.7만 |
|---|
| 2026.08.25 | ₩35,356 | ₩35,449 | ₩34,794 | ₩35,168 | -0.53% | 379.3만 |
|---|
| 2026.08.24 | ₩35,275 | ₩35,596 | ₩34,874 | ₩35,436 | +0.46% | 442.7만 |
|---|
| 2026.08.21 | ₩35,463 | ₩35,677 | ₩34,901 | ₩35,235 | -0.64% | 436.1만 |
|---|
| 2026.08.20 | ₩34,647 | ₩35,824 | ₩34,647 | ₩35,329 | +1.97% | 352.8만 |
|---|
| 2026.08.19 | ₩34,834 | ₩35,784 | ₩34,607 | ₩35,637 | +2.30% | 505.4만 |
|---|
| 2026.08.18 | ₩34,887 | ₩35,235 | ₩34,446 | ₩34,700 | -0.54% | 668.9만 |
|---|
| 2026.08.17 | ₩35,409 | ₩35,409 | ₩34,607 | ₩34,660 | -2.12% | 585.1만 |
|---|
| 2026.08.14 | ₩36,132 | ₩36,332 | ₩35,583 | ₩35,757 | -1.04% | 495.7만 |
|---|
| 2026.08.13 | ₩36,145 | ₩36,720 | ₩35,984 | ₩36,185 | +0.11% | 671.1만 |
|---|
| 2026.08.12 | ₩36,386 | ₩36,653 | ₩35,637 | ₩36,051 | -0.92% | 688.2만 |
|---|
| 2026.08.11 | ₩36,854 | ₩37,483 | ₩36,626 | ₩36,934 | +0.22% | 757.7만 |
|---|
| 2026.08.10 | ₩36,279 | ₩37,416 | ₩35,824 | ₩37,162 | +2.43% | 830.7만 |
|---|
| 2026.08.07 | ₩36,025 | ₩37,295 | ₩35,530 | ₩36,854 | +2.30% | 816.3만 |
|---|
| 2026.08.06 | ₩36,667 | ₩37,389 | ₩35,877 | ₩36,132 | -1.46% | 694.5만 |
|---|
| 2026.08.05 | ₩37,723 | ₩37,737 | ₩36,239 | ₩36,560 | -3.09% | 930.3만 |
|---|
| 2026.08.04 | ₩37,108 | ₩37,964 | ₩36,760 | ₩37,924 | +2.20% | 1020.9만 |
|---|
| 2026.08.03 | ₩36,091 | ₩37,857 | ₩35,984 | ₩37,590 | +4.15% | 1044.7만 |
|---|
| 2026.07.31 | ₩36,011 | ₩36,319 | ₩34,821 | ₩34,994 | -2.82% | 928.3만 |
|---|
| 2026.07.30 | ₩38,887 | ₩40,131 | ₩34,847 | ₩35,784 | -7.98% | 2267.1만 |
|---|
| 2026.07.29 | ₩32,640 | ₩33,349 | ₩32,480 | ₩33,135 | +1.52% | 943.3만 |
|---|
| 2026.07.28 | ₩31,904 | ₩33,108 | ₩31,543 | ₩32,600 | +2.18% | 710.2만 |
|---|
| 2026.07.27 | ₩30,339 | ₩31,302 | ₩30,232 | ₩31,222 | +2.91% | 544.5만 |
|---|
| 2026.07.24 | ₩29,363 | ₩30,299 | ₩29,296 | ₩29,965 | +2.05% | 498.3만 |
|---|
| 2026.07.23 | ₩28,841 | ₩29,135 | ₩28,627 | ₩28,988 | +0.51% | 451.7만 |
|---|
| 2026.07.22 | ₩30,139 | ₩30,179 | ₩29,028 | ₩29,082 | -3.51% | 451.1만 |
|---|
| 2026.07.21 | ₩29,242 | ₩29,751 | ₩29,216 | ₩29,711 | +1.60% | 396.2만 |
|---|
| 2026.07.20 | ₩30,045 | ₩30,125 | ₩29,349 | ₩29,523 | -1.74% | 498만 |
|---|
| 2026.07.17 | ₩30,981 | ₩31,717 | ₩30,219 | ₩30,246 | -2.37% | 654.7만 |
|---|
| 2026.07.16 | ₩30,098 | ₩31,276 | ₩29,670 | ₩31,236 | +3.78% | 694.2만 |
|---|
| 2026.07.15 | ₩29,336 | ₩30,032 | ₩29,189 | ₩29,630 | +1.00% | 502.2만 |
|---|
| 2026.07.14 | ₩29,336 | ₩29,336 | ₩28,306 | ₩29,162 | -0.59% | 504.7만 |
|---|
| 2026.07.13 | ₩30,232 | ₩30,660 | ₩29,925 | ₩30,192 | -0.13% | 852만 |
|---|
| 2026.07.10 | ₩30,286 | ₩30,393 | ₩29,898 | ₩30,259 | -0.09% | 310.3만 |
|---|
| 2026.07.09 | ₩29,764 | ₩30,165 | ₩29,068 | ₩30,045 | +0.94% | 406.4만 |
|---|
| 2026.07.08 | ₩30,085 | ₩30,299 | ₩29,229 | ₩29,403 | -2.27% | 678.9만 |
|---|
| 2026.07.07 | ₩30,767 | ₩31,476 | ₩30,540 | ₩30,580 | -0.61% | 599.1만 |
|---|
| 2026.07.06 | ₩30,473 | ₩30,540 | ₩29,644 | ₩30,205 | -0.88% | 489.2만 |
|---|
| 2026.07.02 | ₩29,590 | ₩30,446 | ₩29,456 | ₩30,299 | +2.40% | 654.7만 |
|---|
| 2026.07.01 | ₩28,627 | ₩29,363 | ₩28,600 | ₩29,015 | +1.36% | 649.8만 |
|---|
| 2026.06.30 | ₩29,617 | ₩29,670 | ₩28,507 | ₩28,520 | -3.70% | 689.2만 |
|---|
| 2026.06.29 | ₩29,363 | ₩29,550 | ₩29,175 | ₩29,456 | +0.32% | 572.2만 |
|---|
| 2026.06.26 | ₩28,721 | ₩29,670 | ₩28,667 | ₩29,483 | +2.65% | 1026만 |
|---|
| 2026.06.25 | ₩28,400 | ₩29,068 | ₩28,279 | ₩28,828 | +1.51% | 665만 |
|---|
| 2026.06.24 | ₩27,182 | ₩28,266 | ₩27,169 | ₩28,145 | +3.54% | 606.7만 |
|---|
| 2026.06.23 | ₩26,085 | ₩26,982 | ₩25,978 | ₩26,888 | +3.08% | 507.3만 |
|---|
| 2026.06.22 | ₩26,620 | ₩26,808 | ₩26,259 | ₩26,299 | -1.21% | 480.1만 |
|---|
| 2026.06.18 | ₩26,353 | ₩26,888 | ₩26,139 | ₩26,607 | +0.96% | 1116.8만 |
|---|
| 2026.06.17 | ₩27,316 | ₩27,584 | ₩25,925 | ₩25,938 | -5.04% | 712.4만 |
|---|
| 2026.06.16 | ₩27,972 | ₩28,132 | ₩27,236 | ₩27,370 | -2.15% | 684.1만 |
|---|
| 2026.06.15 | ₩28,132 | ₩28,493 | ₩27,798 | ₩27,838 | -1.05% | 602.2만 |
|---|
| 2026.06.12 | ₩27,650 | ₩27,945 | ₩27,089 | ₩27,905 | +0.92% | 762.2만 |
|---|
| 2026.06.11 | ₩27,022 | ₩27,637 | ₩26,808 | ₩27,410 | +1.44% | 752.9만 |
|---|
| 2026.06.10 | ₩26,714 | ₩28,065 | ₩26,447 | ₩27,169 | +1.70% | 1172.6만 |
|---|
| 2026.06.09 | ₩26,032 | ₩26,968 | ₩25,898 | ₩26,794 | +2.93% | 649.3만 |
|---|
| 2026.06.08 | ₩25,858 | ₩26,085 | ₩25,483 | ₩25,738 | -0.47% | 504.4만 |
|---|
| 2026.06.05 | ₩26,005 | ₩26,420 | ₩25,845 | ₩25,925 | -0.31% | 683.9만 |
|---|
| 2026.06.04 | ₩25,403 | ₩26,085 | ₩25,283 | ₩25,885 | +1.90% | 596만 |
|---|
| 2026.06.03 | ₩24,788 | ₩25,229 | ₩24,641 | ₩24,801 | +0.05% | 459.1만 |
|---|
| 2026.06.02 | ₩24,520 | ₩25,524 | ₩24,373 | ₩24,988 | +1.91% | 598.1만 |
|---|
| 2026.06.01 | ₩24,841 | ₩24,988 | ₩24,226 | ₩24,614 | -0.92% | 856만 |
|---|
| 2026.05.29 | ₩25,497 | ₩25,657 | ₩25,109 | ₩25,122 | -1.47% | 848.6만 |
|---|
| 2026.05.28 | ₩25,095 | ₩25,831 | ₩24,868 | ₩25,751 | +2.61% | 502.5만 |
|---|
| 2026.05.27 | ₩26,219 | ₩26,714 | ₩25,778 | ₩25,858 | -1.38% | 855만 |
|---|
| 2026.05.26 | ₩25,657 | ₩26,112 | ₩25,336 | ₩25,925 | +1.04% | 529만 |
|---|
| 2026.05.22 | ₩25,764 | ₩26,313 | ₩25,497 | ₩25,657 | -0.42% | 722만 |
|---|
| 2026.05.21 | ₩24,734 | ₩25,577 | ₩24,614 | ₩25,457 | +2.92% | 875.7만 |
|---|
| 2026.05.20 | ₩24,667 | ₩25,189 | ₩24,092 | ₩25,109 | +1.79% | 680.1만 |
|---|
| 2026.05.19 | ₩23,677 | ₩24,547 | ₩23,490 | ₩24,520 | +3.56% | 566.3만 |
|---|
| 2026.05.18 | ₩23,276 | ₩24,012 | ₩23,263 | ₩23,798 | +2.24% | 625.2만 |
|---|
| 2026.05.15 | ₩23,624 | ₩23,851 | ₩23,049 | ₩23,142 | -2.04% | 535.7만 |
|---|
| 2026.05.14 | ₩23,504 | ₩24,052 | ₩23,263 | ₩23,784 | +1.20% | 534.1만 |
|---|
| 2026.05.13 | ₩23,691 | ₩24,012 | ₩22,861 | ₩23,156 | -2.26% | 789.9만 |
|---|
| 2026.05.12 | ₩23,611 | ₩24,146 | ₩23,410 | ₩23,932 | +1.36% | 716.1만 |
|---|
| 2026.05.11 | ₩24,025 | ₩24,199 | ₩23,116 | ₩23,450 | -2.39% | 724만 |
|---|
| 2026.05.08 | ₩23,691 | ₩24,079 | ₩23,129 | ₩24,065 | +1.58% | 786.6만 |
|---|
| 2026.05.07 | ₩22,955 | ₩23,504 | ₩22,955 | ₩23,397 | +1.92% | 661.8만 |
|---|
| 2026.05.06 | ₩22,728 | ₩23,156 | ₩22,554 | ₩22,714 | -0.06% | 587.1만 |
|---|
| 2026.05.05 | ₩22,393 | ₩22,688 | ₩22,045 | ₩22,407 | +0.06% | 764.1만 |
|---|
| 2026.05.04 | ₩23,009 | ₩23,316 | ₩22,099 | ₩22,233 | -3.37% | 742.6만 |
|---|
| 2026.05.01 | ₩23,865 | ₩23,878 | ₩22,808 | ₩23,022 | -3.53% | 1087.2만 |
|---|
| 2026.04.30 | ₩23,718 | ₩24,106 | ₩21,631 | ₩23,517 | -0.85% | 2119.2만 |
|---|
| 2026.04.29 | ₩23,798 | ₩23,838 | ₩22,514 | ₩22,607 | -5.00% | 1530.1만 |
|---|
| 2026.04.28 | ₩24,748 | ₩24,935 | ₩23,985 | ₩23,999 | -3.03% | 965.3만 |
|---|
| 2026.04.27 | ₩24,266 | ₩24,975 | ₩24,266 | ₩24,734 | +1.93% | 713.8만 |
|---|
| 2026.04.24 | ₩24,520 | ₩24,721 | ₩23,945 | ₩24,293 | -0.93% | 505.2만 |
|---|
| 2026.04.23 | ₩24,493 | ₩24,734 | ₩24,186 | ₩24,627 | +0.55% | 479.4만 |
|---|
| 2026.04.22 | ₩25,162 | ₩25,564 | ₩24,413 | ₩24,493 | -2.66% | 456.1만 |
|---|
| 2026.04.21 | ₩25,229 | ₩25,671 | ₩24,721 | ₩24,734 | -1.96% | 734.9만 |
|---|
| 2026.04.20 | ₩24,708 | ₩25,376 | ₩24,641 | ₩25,202 | +2.00% | 673만 |
|---|
| 2026.04.17 | ₩24,427 | ₩25,671 | ₩24,413 | ₩25,029 | +2.46% | 897.3만 |
|---|
| 2026.04.16 | ₩23,504 | ₩24,320 | ₩23,343 | ₩24,266 | +3.24% | 605.7만 |
|---|
| 2026.04.15 | ₩23,557 | ₩23,758 | ₩23,450 | ₩23,544 | -0.06% | 400.5만 |
|---|
| 2026.04.14 | ₩23,731 | ₩24,146 | ₩23,504 | ₩23,530 | -0.85% | 576.1만 |
|---|
| 2026.04.13 | ₩22,688 | ₩23,651 | ₩22,487 | ₩23,584 | +3.95% | 1211만 |
|---|
| 2026.04.10 | ₩23,303 | ₩23,477 | ₩22,902 | ₩22,942 | -1.55% | 353.6만 |
|---|
| 2026.04.09 | ₩22,982 | ₩23,410 | ₩22,714 | ₩23,142 | +0.70% | 544만 |
|---|
| 2026.04.08 | ₩23,276 | ₩23,784 | ₩22,795 | ₩23,062 | -0.92% | 635.8만 |
|---|
| 2026.04.07 | ₩22,353 | ₩22,474 | ₩21,912 | ₩22,233 | -0.54% | 474.2만 |
|---|
| 2026.04.06 | ₩22,286 | ₩22,540 | ₩22,086 | ₩22,273 | -0.06% | 641.9만 |
|---|
| 2026.04.02 | ₩22,059 | ₩22,795 | ₩21,818 | ₩22,313 | +1.15% | 651.4만 |
|---|
| 2026.04.01 | ₩22,741 | ₩23,009 | ₩22,420 | ₩22,447 | -1.29% | 840.9만 |
|---|
| 2026.03.31 | ₩21,510 | ₩22,674 | ₩21,270 | ₩22,474 | +4.48% | 981.7만 |
|---|
| 2026.03.30 | ₩21,403 | ₩21,591 | ₩21,042 | ₩21,136 | -1.25% | 745.2만 |
|---|
| 2026.03.27 | ₩22,193 | ₩22,286 | ₩21,229 | ₩21,363 | -3.74% | 651.8만 |
|---|
| 2026.03.26 | ₩22,741 | ₩23,410 | ₩22,152 | ₩22,300 | -1.94% | 961.8만 |
|---|
| 2026.03.25 | ₩22,714 | ₩23,049 | ₩22,005 | ₩22,902 | +0.82% | 642.3만 |
|---|
| 2026.03.24 | ₩21,885 | ₩22,527 | ₩21,711 | ₩22,367 | +2.20% | 901.4만 |
|---|
| 2026.03.23 | ₩22,233 | ₩22,621 | ₩21,845 | ₩22,219 | -0.06% | 1107.8만 |
|---|
| 2026.03.20 | ₩22,112 | ₩22,474 | ₩21,510 | ₩21,604 | -2.30% | 1914.6만 |
|---|
| 2026.03.19 | ₩22,607 | ₩22,808 | ₩21,885 | ₩22,286 | -1.42% | 949.4만 |
|---|
| 2026.03.18 | ₩23,410 | ₩23,410 | ₩22,861 | ₩22,861 | -2.34% | 615.8만 |
|---|
| 2026.03.17 | ₩23,196 | ₩23,865 | ₩23,169 | ₩23,570 | +1.61% | 733.9만 |
|---|
| 2026.03.16 | ₩22,942 | ₩23,691 | ₩22,527 | ₩22,848 | -0.41% | 1319.1만 |
|---|
| 2026.03.13 | ₩24,614 | ₩24,828 | ₩23,035 | ₩23,276 | -5.43% | 889.7만 |
|---|
| 2026.03.12 | ₩23,744 | ₩24,453 | ₩23,196 | ₩24,092 | +1.46% | 1205.2만 |
|---|
| 2026.03.11 | ₩23,423 | ₩24,427 | ₩23,129 | ₩24,146 | +3.08% | 1263.9만 |
|---|
| 2026.03.10 | ₩23,972 | ₩24,065 | ₩23,276 | ₩23,356 | -2.57% | 935.6만 |
|---|
| 2026.03.09 | ₩23,089 | ₩24,039 | ₩22,741 | ₩23,958 | +3.77% | 1092.4만 |
|---|
| 2026.03.06 | ₩24,520 | ₩24,627 | ₩23,463 | ₩23,664 | -3.49% | 1071만 |
|---|
| 2026.03.05 | ₩25,029 | ₩25,363 | ₩24,627 | ₩24,881 | -0.59% | 1085.6만 |
|---|
| 2026.03.04 | ₩25,564 | ₩25,724 | ₩24,962 | ₩25,457 | -0.42% | 865.3만 |
|---|
| 2026.03.03 | ₩25,497 | ₩25,845 | ₩24,708 | ₩25,457 | -0.16% | 904만 |
|---|
| 2026.03.02 | ₩26,594 | ₩26,714 | ₩25,804 | ₩26,340 | -0.96% | 728.8만 |
|---|
| 2026.02.27 | ₩27,008 | ₩27,410 | ₩26,634 | ₩27,249 | +0.89% | 3663.7만 |
|---|
| 2026.02.26 | ₩27,864 | ₩28,306 | ₩27,129 | ₩27,236 | -2.26% | 714.6만 |
|---|
| 2026.02.25 | ₩27,343 | ₩27,998 | ₩27,022 | ₩27,731 | +1.42% | 649만 |
|---|
| 2026.02.24 | ₩28,359 | ₩28,640 | ₩27,530 | ₩27,597 | -2.69% | 712.1만 |
|---|
| 2026.02.23 | ₩28,426 | ₩28,734 | ₩28,186 | ₩28,440 | +0.05% | 604.8만 |
|---|
| 2026.02.20 | ₩28,761 | ₩29,216 | ₩27,998 | ₩28,868 | +0.37% | 737.9만 |
|---|
| 2026.02.19 | ₩29,282 | ₩29,336 | ₩28,373 | ₩28,547 | -2.51% | 656.9만 |
|---|
| 2026.02.18 | ₩27,530 | ₩29,537 | ₩27,463 | ₩29,256 | +6.27% | 1409.8만 |
|---|
| 2026.02.17 | ₩26,875 | ₩27,985 | ₩26,714 | ₩27,744 | +3.24% | 1181.7만 |
|---|
| 2026.02.13 | ₩24,975 | ₩26,928 | ₩24,895 | ₩26,473 | +6.00% | 1581.3만 |
|---|
| 2026.02.12 | ₩26,112 | ₩26,901 | ₩24,855 | ₩25,029 | -4.15% | 2802.1만 |
|---|
| 2026.02.11 | ₩29,082 | ₩29,978 | ₩28,921 | ₩29,791 | +2.44% | 1078.7만 |
|---|
| 2026.02.10 | ₩29,015 | ₩29,884 | ₩28,988 | ₩29,349 | +1.15% | 814.3만 |
|---|
| 2026.02.09 | ₩28,747 | ₩29,095 | ₩28,226 | ₩29,068 | +1.12% | 833.6만 |
|---|
| 2026.02.06 | ₩29,082 | ₩29,256 | ₩28,507 | ₩29,068 | -0.05% | 1355.4만 |
|---|
| 2026.02.05 | ₩28,145 | ₩29,336 | ₩28,145 | ₩29,122 | +3.47% | 1391만 |
|---|
| 2026.02.04 | ₩26,620 | ₩28,266 | ₩26,620 | ₩28,132 | +5.68% | 1013.3만 |
|---|
| 2026.02.03 | ₩26,152 | ₩27,115 | ₩26,152 | ₩26,634 | +1.84% | 800만 |
|---|
| 2026.02.02 | ₩26,607 | ₩26,901 | ₩26,406 | ₩26,580 | -0.10% | 708.4만 |
|---|
| 2026.01.30 | ₩26,487 | ₩27,008 | ₩26,232 | ₩26,848 | +1.36% | 730.2만 |
|---|
| 2026.01.29 | ₩26,393 | ₩26,487 | ₩25,724 | ₩26,393 | 0.00% | 648.8만 |
|---|
| 2026.01.28 | ₩26,112 | ₩26,460 | ₩26,072 | ₩26,232 | +0.46% | 598.2만 |
|---|
| 2026.01.27 | ₩26,125 | ₩26,299 | ₩25,778 | ₩26,179 | +0.20% | 586.9만 |
|---|
| 2026.01.26 | ₩26,580 | ₩26,661 | ₩26,219 | ₩26,286 | -1.11% | 574.5만 |
|---|
| 2026.01.23 | ₩26,594 | ₩26,781 | ₩25,992 | ₩26,540 | -0.20% | 741.5만 |
|---|
| 2026.01.22 | ₩26,714 | ₩27,356 | ₩26,487 | ₩26,848 | +0.50% | 962.9만 |
|---|
| 2026.01.21 | ₩26,179 | ₩26,768 | ₩26,112 | ₩26,366 | +0.72% | 1013.3만 |
|---|
| 2026.01.20 | ₩26,674 | ₩26,674 | ₩25,898 | ₩25,925 | -2.81% | 1148.6만 |
|---|
| 2026.01.16 | ₩27,022 | ₩27,303 | ₩26,834 | ₩26,901 | -0.45% | 763.9만 |
|---|
| 2026.01.15 | ₩26,607 | ₩27,370 | ₩26,447 | ₩27,249 | +2.41% | 891.4만 |
|---|
| 2026.01.14 | ₩26,232 | ₩26,781 | ₩25,898 | ₩26,540 | +1.17% | 811.1만 |
|---|
| 2026.01.13 | ₩27,115 | ₩27,383 | ₩25,952 | ₩26,286 | -3.06% | 938.4만 |
|---|
| 2026.01.12 | ₩28,132 | ₩28,132 | ₩26,487 | ₩26,955 | -4.18% | 1106.7만 |
|---|
| 2026.01.09 | ₩27,958 | ₩28,426 | ₩27,570 | ₩28,186 | +0.81% | 1153만 |
|---|
| 2026.01.08 | ₩27,129 | ₩27,838 | ₩26,861 | ₩27,677 | +2.02% | 1530.2만 |
|---|
| 2026.01.07 | ₩27,717 | ₩27,838 | ₩27,062 | ₩27,289 | -1.54% | 1085.1만 |
|---|
| 2026.01.06 | ₩26,781 | ₩27,584 | ₩26,741 | ₩27,490 | +2.65% | 768.3만 |
|---|
| 2026.01.05 | ₩26,206 | ₩27,209 | ₩26,139 | ₩26,607 | +1.53% | 1221.6만 |
|---|
| 2026.01.02 | ₩25,818 | ₩26,273 | ₩25,644 | ₩26,085 | +1.04% | 611.3만 |
|---|
| 2025.12.31 | ₩25,697 | ₩25,898 | ₩25,470 | ₩25,564 | -0.52% | 506.5만 |
|---|
| 2025.12.30 | ₩25,778 | ₩26,072 | ₩25,738 | ₩25,818 | +0.16% | 443.5만 |
|---|
| 2025.12.29 | ₩25,911 | ₩26,045 | ₩25,550 | ₩25,751 | -0.62% | 644.8만 |
|---|
| 2025.12.26 | ₩25,524 | ₩25,938 | ₩25,457 | ₩25,925 | +1.57% | 381.5만 |
|---|
| 2025.12.24 | ₩25,376 | ₩25,604 | ₩25,309 | ₩25,564 | +0.74% | 231.3만 |
|---|
| 2025.12.23 | ₩25,390 | ₩25,403 | ₩24,948 | ₩25,323 | -0.26% | 503.1만 |
|---|
| 2025.12.22 | ₩25,216 | ₩25,711 | ₩25,202 | ₩25,390 | +0.69% | 813.2만 |
|---|
| 2025.12.19 | ₩25,497 | ₩25,831 | ₩25,336 | ₩25,363 | -0.52% | 1592.7만 |
|---|
| 2025.12.18 | ₩25,831 | ₩25,992 | ₩25,457 | ₩25,510 | -1.24% | 794.9만 |
|---|
| 2025.12.17 | ₩25,416 | ₩25,965 | ₩25,376 | ₩25,804 | +1.53% | 858.8만 |
|---|
| 2025.12.16 | ₩26,139 | ₩26,179 | ₩25,176 | ₩25,483 | -2.51% | 896.6만 |
|---|
| 2025.12.15 | ₩25,751 | ₩26,513 | ₩25,577 | ₩26,125 | +1.45% | 915만 |
|---|
| 2025.12.12 | ₩25,416 | ₩25,871 | ₩25,309 | ₩25,617 | +0.79% | 1080만 |
|---|
| 2025.12.11 | ₩24,587 | ₩25,296 | ₩24,413 | ₩25,283 | +2.83% | 894.1만 |
|---|
| 2025.12.10 | ₩24,346 | ₩24,600 | ₩23,972 | ₩24,427 | +0.33% | 1164.3만 |
|---|
| 2025.12.09 | ₩24,213 | ₩24,480 | ₩24,092 | ₩24,293 | +0.33% | 633.1만 |
|---|
| 2025.12.08 | ₩24,948 | ₩24,988 | ₩24,226 | ₩24,293 | -2.63% | 919.5만 |
|---|
| 2025.12.05 | ₩24,935 | ₩25,162 | ₩24,694 | ₩24,801 | -0.54% | 857.2만 |
|---|
| 2025.12.04 | ₩25,202 | ₩25,323 | ₩24,520 | ₩24,721 | -1.91% | 793.4만 |
|---|
| 2025.12.03 | ₩25,416 | ₩25,644 | ₩25,229 | ₩25,269 | -0.58% | 609.4만 |
|---|
| 2025.12.02 | ₩25,403 | ₩25,403 | ₩24,881 | ₩25,202 | -0.79% | 845.8만 |
|---|
| 2025.12.01 | ₩24,908 | ₩25,684 | ₩24,801 | ₩25,524 | +2.47% | 963.5만 |
|---|
| 2025.11.28 | ₩25,042 | ₩25,202 | ₩24,895 | ₩25,069 | +0.11% | 376.6만 |
|---|
| 2025.11.26 | ₩24,868 | ₩25,350 | ₩24,788 | ₩25,296 | +1.72% | 717만 |
|---|
| 2025.11.25 | ₩24,534 | ₩25,042 | ₩24,346 | ₩24,962 | +1.74% | 734만 |
|---|
| 2025.11.24 | ₩24,493 | ₩24,694 | ₩24,226 | ₩24,320 | -0.71% | 850.6만 |
|---|
| 2025.11.21 | ₩23,517 | ₩24,895 | ₩23,490 | ₩24,493 | +4.15% | 827.8만 |
|---|
| 2025.11.20 | ₩23,624 | ₩23,892 | ₩23,276 | ₩23,303 | -1.36% | 831.4만 |
|---|
| 2025.11.19 | ₩24,266 | ₩24,306 | ₩23,463 | ₩23,664 | -2.48% | 769만 |
|---|
| 2025.11.18 | ₩23,664 | ₩24,373 | ₩23,276 | ₩24,279 | +2.60% | 978.1만 |
|---|
| 2025.11.17 | ₩24,587 | ₩24,708 | ₩23,744 | ₩23,771 | -3.32% | 779.1만 |
|---|
| 2025.11.14 | ₩24,881 | ₩25,002 | ₩24,493 | ₩24,708 | -0.70% | 747.3만 |
|---|
| 2025.11.13 | ₩24,922 | ₩25,309 | ₩24,774 | ₩25,015 | +0.38% | 982.9만 |
|---|
| 2025.11.12 | ₩24,480 | ₩25,309 | ₩24,440 | ₩25,015 | +2.19% | 1236.3만 |
|---|
| 2025.11.11 | ₩23,851 | ₩24,493 | ₩23,677 | ₩24,413 | +2.36% | 1207만 |
|---|
| 2025.11.10 | ₩24,052 | ₩24,079 | ₩23,504 | ₩23,744 | -1.28% | 789.3만 |
|---|
| 2025.11.07 | ₩24,012 | ₩24,239 | ₩23,784 | ₩24,079 | +0.28% | 741.4만 |
|---|
| 2025.11.06 | ₩23,999 | ₩24,293 | ₩23,423 | ₩24,052 | +0.22% | 1034.6만 |
|---|
| 2025.11.05 | ₩23,905 | ₩24,186 | ₩23,370 | ₩24,012 | +0.45% | 1133만 |
|---|
| 2025.11.04 | ₩24,320 | ₩24,507 | ₩23,731 | ₩23,999 | -1.32% | 1171.2만 |
|---|
| 2025.11.03 | ₩24,480 | ₩24,614 | ₩24,146 | ₩24,360 | -0.49% | 1139.7만 |
|---|
| 2025.10.31 | ₩25,162 | ₩25,350 | ₩24,667 | ₩24,708 | -1.81% | 1155.8만 |
|---|
| 2025.10.30 | ₩25,336 | ₩26,500 | ₩24,641 | ₩25,631 | +1.16% | 2401.8만 |
|---|
| 2025.10.29 | ₩30,420 | ₩30,660 | ₩29,884 | ₩29,991 | -1.41% | 777만 |
|---|
| 2025.10.28 | ₩30,821 | ₩31,048 | ₩30,460 | ₩30,580 | -0.78% | 572.3만 |
|---|
| 2025.10.27 | ₩31,115 | ₩31,236 | ₩30,781 | ₩30,995 | -0.39% | 640.9만 |
|---|
| 2025.10.24 | ₩31,088 | ₩31,142 | ₩30,687 | ₩30,794 | -0.95% | 372만 |
|---|
| 2025.10.23 | ₩30,727 | ₩30,914 | ₩30,139 | ₩30,754 | +0.09% | 568.1만 |
|---|
| 2025.10.22 | ₩30,620 | ₩31,423 | ₩30,567 | ₩30,674 | +0.17% | 473.2만 |
|---|
| 2025.10.21 | ₩30,807 | ₩30,955 | ₩30,205 | ₩30,433 | -1.22% | 657.5만 |
|---|
| 2025.10.20 | ₩31,088 | ₩31,570 | ₩30,914 | ₩30,941 | -0.47% | 450.1만 |
|---|
| 2025.10.17 | ₩30,674 | ₩30,888 | ₩30,192 | ₩30,888 | +0.70% | 395.3만 |
|---|
| 2025.10.16 | ₩30,219 | ₩31,195 | ₩30,152 | ₩30,727 | +1.68% | 541.5만 |
|---|
| 2025.10.15 | ₩30,460 | ₩31,169 | ₩30,246 | ₩30,433 | -0.09% | 461.2만 |
|---|
| 2025.10.14 | ₩29,416 | ₩30,593 | ₩29,269 | ₩30,527 | +3.77% | 602.4만 |
|---|
| 2025.10.13 | ₩29,483 | ₩29,951 | ₩29,363 | ₩29,577 | +0.32% | 431.6만 |
|---|
| 2025.10.10 | ₩30,299 | ₩30,540 | ₩28,935 | ₩29,363 | -3.09% | 551.5만 |
|---|