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 | ₩32,092 | ₩32,816 | ₩31,971 | ₩32,655 | +1.76% | 301.1만 |
| 2026.10.08 | ₩32,145 | ₩32,373 | ₩31,515 | ₩32,052 | -0.29% | 756.2만 |
| 2026.10.07 | ₩32,454 | ₩32,990 | ₩31,944 | ₩32,145 | -0.95% | 477만 |
| 2026.10.06 | ₩32,615 | ₩32,749 | ₩32,078 | ₩32,668 | +0.16% | 652.4만 |
| 2026.10.05 | ₩31,462 | ₩32,575 | ₩31,166 | ₩32,481 | +3.24% | 1016.3만 |
| 2026.10.02 | ₩31,971 | ₩31,985 | ₩31,381 | ₩31,502 | -1.47% | 480.8만 |
| 2026.10.01 | ₩32,119 | ₩32,239 | ₩31,488 | ₩31,703 | -1.29% | 738.1만 |
| 2026.09.30 | ₩31,515 | ₩32,320 | ₩31,341 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,186 |
| +2.13% |
| 872.7만 |
| 2026.09.29 | ₩31,234 | ₩31,810 | ₩31,046 | ₩31,488 | +0.82% | 668.6만 |
|---|
| 2026.09.28 | ₩31,126 | ₩31,944 | ₩30,992 | ₩31,502 | +1.21% | 617.2만 |
|---|
| 2026.09.25 | ₩31,421 | ₩31,797 | ₩31,113 | ₩31,341 | -0.26% | 656.9만 |
|---|
| 2026.09.24 | ₩31,488 | ₩31,864 | ₩31,113 | ₩31,488 | 0.00% | 734.6만 |
|---|
| 2026.09.23 | ₩31,636 | ₩32,588 | ₩31,448 | ₩31,502 | -0.42% | 944.2만 |
|---|
| 2026.09.22 | ₩31,126 | ₩32,011 | ₩31,126 | ₩31,757 | +2.02% | 736.4만 |
|---|
| 2026.09.21 | ₩30,831 | ₩30,952 | ₩30,255 | ₩30,751 | -0.26% | 1174.8만 |
|---|
| 2026.09.18 | ₩30,912 | ₩31,059 | ₩30,456 | ₩30,576 | -1.08% | 996.8만 |
|---|
| 2026.09.17 | ₩31,783 | ₩31,837 | ₩30,818 | ₩30,871 | -2.87% | 661.5만 |
|---|
| 2026.09.16 | ₩31,864 | ₩32,011 | ₩31,086 | ₩31,555 | -0.97% | 945.4만 |
|---|
| 2026.09.15 | ₩32,105 | ₩32,105 | ₩31,059 | ₩31,797 | -0.96% | 614.6만 |
|---|
| 2026.09.14 | ₩32,199 | ₩32,481 | ₩31,663 | ₩31,998 | -0.62% | 574.2만 |
|---|
| 2026.09.11 | ₩33,057 | ₩33,218 | ₩31,743 | ₩31,917 | -3.45% | 545.1만 |
|---|
| 2026.09.10 | ₩32,387 | ₩32,695 | ₩32,078 | ₩32,427 | +0.12% | 575.1만 |
|---|
| 2026.09.09 | ₩33,138 | ₩33,808 | ₩32,709 | ₩32,709 | -1.30% | 529.9만 |
|---|
| 2026.09.08 | ₩34,318 | ₩34,533 | ₩33,071 | ₩33,339 | -2.85% | 590.8만 |
|---|
| 2026.09.04 | ₩33,969 | ₩35,029 | ₩33,875 | ₩34,640 | +1.97% | 341.5만 |
|---|
| 2026.09.03 | ₩34,814 | ₩34,989 | ₩33,755 | ₩34,291 | -1.50% | 469.8만 |
|---|
| 2026.09.02 | ₩34,264 | ₩34,935 | ₩34,170 | ₩34,466 | +0.59% | 416.8만 |
|---|
| 2026.09.01 | ₩35,284 | ₩35,619 | ₩33,755 | ₩34,170 | -3.15% | 527.5만 |
|---|
| 2026.08.31 | ₩34,747 | ₩35,337 | ₩34,680 | ₩34,868 | +0.35% | 399.1만 |
|---|
| 2026.08.28 | ₩34,854 | ₩35,284 | ₩34,586 | ₩35,042 | +0.54% | 396만 |
|---|
| 2026.08.27 | ₩34,948 | ₩35,458 | ₩34,626 | ₩34,774 | -0.50% | 450만 |
|---|
| 2026.08.26 | ₩35,525 | ₩35,887 | ₩35,042 | ₩35,538 | +0.04% | 518.7만 |
|---|
| 2026.08.25 | ₩35,444 | ₩35,538 | ₩34,881 | ₩35,257 | -0.53% | 379.3만 |
|---|
| 2026.08.24 | ₩35,364 | ₩35,686 | ₩34,962 | ₩35,525 | +0.46% | 442.7만 |
|---|
| 2026.08.21 | ₩35,552 | ₩35,766 | ₩34,989 | ₩35,324 | -0.64% | 436.1만 |
|---|
| 2026.08.20 | ₩34,734 | ₩35,914 | ₩34,734 | ₩35,418 | +1.97% | 352.8만 |
|---|
| 2026.08.19 | ₩34,921 | ₩35,874 | ₩34,693 | ₩35,726 | +2.30% | 505.4만 |
|---|
| 2026.08.18 | ₩34,975 | ₩35,324 | ₩34,533 | ₩34,787 | -0.54% | 668.9만 |
|---|
| 2026.08.17 | ₩35,498 | ₩35,498 | ₩34,693 | ₩34,747 | -2.12% | 585.1만 |
|---|
| 2026.08.14 | ₩36,222 | ₩36,423 | ₩35,672 | ₩35,847 | -1.04% | 495.7만 |
|---|
| 2026.08.13 | ₩36,236 | ₩36,812 | ₩36,075 | ₩36,276 | +0.11% | 671.1만 |
|---|
| 2026.08.12 | ₩36,477 | ₩36,745 | ₩35,726 | ₩36,142 | -0.92% | 688.2만 |
|---|
| 2026.08.11 | ₩36,946 | ₩37,577 | ₩36,718 | ₩37,027 | +0.22% | 757.7만 |
|---|
| 2026.08.10 | ₩36,370 | ₩37,510 | ₩35,914 | ₩37,255 | +2.43% | 830.7만 |
|---|
| 2026.08.07 | ₩36,115 | ₩37,389 | ₩35,619 | ₩36,946 | +2.30% | 816.3만 |
|---|
| 2026.08.06 | ₩36,759 | ₩37,483 | ₩35,967 | ₩36,222 | -1.46% | 694.5만 |
|---|
| 2026.08.05 | ₩37,818 | ₩37,832 | ₩36,330 | ₩36,651 | -3.09% | 930.3만 |
|---|
| 2026.08.04 | ₩37,201 | ₩38,060 | ₩36,853 | ₩38,019 | +2.20% | 1020.9만 |
|---|
| 2026.08.03 | ₩36,182 | ₩37,952 | ₩36,075 | ₩37,684 | +4.15% | 1044.7만 |
|---|
| 2026.07.31 | ₩36,102 | ₩36,410 | ₩34,908 | ₩35,082 | -2.82% | 928.3만 |
|---|
| 2026.07.30 | ₩38,985 | ₩40,232 | ₩34,935 | ₩35,874 | -7.98% | 2267.1만 |
|---|
| 2026.07.29 | ₩32,722 | ₩33,433 | ₩32,561 | ₩33,218 | +1.52% | 943.3만 |
|---|
| 2026.07.28 | ₩31,985 | ₩33,191 | ₩31,622 | ₩32,682 | +2.18% | 710.2만 |
|---|
| 2026.07.27 | ₩30,415 | ₩31,381 | ₩30,308 | ₩31,301 | +2.91% | 544.5만 |
|---|
| 2026.07.24 | ₩29,436 | ₩30,375 | ₩29,369 | ₩30,040 | +2.05% | 498.3만 |
|---|
| 2026.07.23 | ₩28,913 | ₩29,209 | ₩28,699 | ₩29,061 | +0.51% | 451.7만 |
|---|
| 2026.07.22 | ₩30,214 | ₩30,255 | ₩29,101 | ₩29,155 | -3.51% | 451.1만 |
|---|
| 2026.07.21 | ₩29,316 | ₩29,825 | ₩29,289 | ₩29,785 | +1.60% | 396.2만 |
|---|
| 2026.07.20 | ₩30,120 | ₩30,201 | ₩29,423 | ₩29,597 | -1.74% | 498만 |
|---|
| 2026.07.17 | ₩31,059 | ₩31,797 | ₩30,295 | ₩30,322 | -2.37% | 654.7만 |
|---|
| 2026.07.16 | ₩30,174 | ₩31,354 | ₩29,745 | ₩31,314 | +3.78% | 694.2만 |
|---|
| 2026.07.15 | ₩29,410 | ₩30,107 | ₩29,262 | ₩29,705 | +1.00% | 502.2만 |
|---|
| 2026.07.14 | ₩29,410 | ₩29,410 | ₩28,377 | ₩29,235 | -0.59% | 504.7만 |
|---|
| 2026.07.13 | ₩30,308 | ₩30,737 | ₩30,000 | ₩30,268 | -0.13% | 852만 |
|---|
| 2026.07.10 | ₩30,362 | ₩30,469 | ₩29,973 | ₩30,335 | -0.09% | 310.3만 |
|---|
| 2026.07.09 | ₩29,839 | ₩30,241 | ₩29,141 | ₩30,120 | +0.94% | 406.4만 |
|---|
| 2026.07.08 | ₩30,161 | ₩30,375 | ₩29,302 | ₩29,477 | -2.27% | 678.9만 |
|---|
| 2026.07.07 | ₩30,845 | ₩31,555 | ₩30,617 | ₩30,657 | -0.61% | 599.1만 |
|---|
| 2026.07.06 | ₩30,550 | ₩30,617 | ₩29,718 | ₩30,281 | -0.88% | 489.2만 |
|---|
| 2026.07.02 | ₩29,664 | ₩30,523 | ₩29,530 | ₩30,375 | +2.40% | 654.7만 |
|---|
| 2026.07.01 | ₩28,699 | ₩29,436 | ₩28,672 | ₩29,088 | +1.36% | 649.8만 |
|---|
| 2026.06.30 | ₩29,691 | ₩29,745 | ₩28,578 | ₩28,592 | -3.70% | 689.2만 |
|---|
| 2026.06.29 | ₩29,436 | ₩29,624 | ₩29,249 | ₩29,530 | +0.32% | 572.2만 |
|---|
| 2026.06.26 | ₩28,793 | ₩29,745 | ₩28,739 | ₩29,557 | +2.65% | 1026만 |
|---|
| 2026.06.25 | ₩28,471 | ₩29,141 | ₩28,350 | ₩28,900 | +1.51% | 665만 |
|---|
| 2026.06.24 | ₩27,251 | ₩28,337 | ₩27,237 | ₩28,216 | +3.54% | 606.7만 |
|---|
| 2026.06.23 | ₩26,151 | ₩27,049 | ₩26,044 | ₩26,956 | +3.08% | 507.3만 |
|---|
| 2026.06.22 | ₩26,687 | ₩26,875 | ₩26,325 | ₩26,365 | -1.21% | 480.1만 |
|---|
| 2026.06.18 | ₩26,419 | ₩26,956 | ₩26,205 | ₩26,674 | +0.96% | 1116.8만 |
|---|
| 2026.06.17 | ₩27,385 | ₩27,653 | ₩25,990 | ₩26,003 | -5.04% | 712.4만 |
|---|
| 2026.06.16 | ₩28,042 | ₩28,203 | ₩27,304 | ₩27,438 | -2.15% | 684.1만 |
|---|
| 2026.06.15 | ₩28,203 | ₩28,565 | ₩27,867 | ₩27,908 | -1.05% | 602.2만 |
|---|
| 2026.06.12 | ₩27,720 | ₩28,015 | ₩27,157 | ₩27,975 | +0.92% | 762.2만 |
|---|
| 2026.06.11 | ₩27,090 | ₩27,707 | ₩26,875 | ₩27,479 | +1.44% | 752.9만 |
|---|
| 2026.06.10 | ₩26,781 | ₩28,136 | ₩26,513 | ₩27,237 | +1.70% | 1172.6만 |
|---|
| 2026.06.09 | ₩26,097 | ₩27,036 | ₩25,963 | ₩26,862 | +2.93% | 649.3만 |
|---|
| 2026.06.08 | ₩25,923 | ₩26,151 | ₩25,547 | ₩25,802 | -0.47% | 504.4만 |
|---|
| 2026.06.05 | ₩26,070 | ₩26,486 | ₩25,909 | ₩25,990 | -0.31% | 683.9만 |
|---|
| 2026.06.04 | ₩25,467 | ₩26,151 | ₩25,346 | ₩25,950 | +1.90% | 596만 |
|---|
| 2026.06.03 | ₩24,850 | ₩25,293 | ₩24,703 | ₩24,863 | +0.05% | 459.1만 |
|---|
| 2026.06.02 | ₩24,582 | ₩25,588 | ₩24,434 | ₩25,051 | +1.91% | 598.1만 |
|---|
| 2026.06.01 | ₩24,904 | ₩25,051 | ₩24,287 | ₩24,676 | -0.92% | 856만 |
|---|
| 2026.05.29 | ₩25,561 | ₩25,722 | ₩25,172 | ₩25,185 | -1.47% | 848.6만 |
|---|
| 2026.05.28 | ₩25,158 | ₩25,896 | ₩24,930 | ₩25,816 | +2.61% | 502.5만 |
|---|
| 2026.05.27 | ₩26,285 | ₩26,781 | ₩25,842 | ₩25,923 | -1.38% | 855만 |
|---|
| 2026.05.26 | ₩25,722 | ₩26,178 | ₩25,400 | ₩25,990 | +1.04% | 529만 |
|---|
| 2026.05.22 | ₩25,829 | ₩26,379 | ₩25,561 | ₩25,722 | -0.42% | 722만 |
|---|
| 2026.05.21 | ₩24,796 | ₩25,641 | ₩24,676 | ₩25,521 | +2.92% | 875.7만 |
|---|
| 2026.05.20 | ₩24,729 | ₩25,252 | ₩24,153 | ₩25,172 | +1.79% | 680.1만 |
|---|
| 2026.05.19 | ₩23,737 | ₩24,609 | ₩23,549 | ₩24,582 | +3.56% | 566.3만 |
|---|
| 2026.05.18 | ₩23,335 | ₩24,072 | ₩23,321 | ₩23,858 | +2.24% | 625.2만 |
|---|
| 2026.05.15 | ₩23,683 | ₩23,911 | ₩23,107 | ₩23,201 | -2.04% | 535.7만 |
|---|
| 2026.05.14 | ₩23,563 | ₩24,112 | ₩23,321 | ₩23,844 | +1.20% | 534.1만 |
|---|
| 2026.05.13 | ₩23,750 | ₩24,072 | ₩22,919 | ₩23,214 | -2.26% | 789.9만 |
|---|
| 2026.05.12 | ₩23,670 | ₩24,206 | ₩23,469 | ₩23,992 | +1.36% | 716.1만 |
|---|
| 2026.05.11 | ₩24,086 | ₩24,260 | ₩23,174 | ₩23,509 | -2.39% | 724만 |
|---|
| 2026.05.08 | ₩23,750 | ₩24,139 | ₩23,187 | ₩24,126 | +1.58% | 786.6만 |
|---|
| 2026.05.07 | ₩23,013 | ₩23,563 | ₩23,013 | ₩23,455 | +1.92% | 661.8만 |
|---|
| 2026.05.06 | ₩22,785 | ₩23,214 | ₩22,610 | ₩22,771 | -0.06% | 587.1만 |
|---|
| 2026.05.05 | ₩22,450 | ₩22,745 | ₩22,101 | ₩22,463 | +0.06% | 764.1만 |
|---|
| 2026.05.04 | ₩23,066 | ₩23,375 | ₩22,154 | ₩22,289 | -3.37% | 742.6만 |
|---|
| 2026.05.01 | ₩23,925 | ₩23,938 | ₩22,865 | ₩23,080 | -3.53% | 1087.2만 |
|---|
| 2026.04.30 | ₩23,777 | ₩24,166 | ₩21,685 | ₩23,576 | -0.85% | 2119.2만 |
|---|
| 2026.04.29 | ₩23,858 | ₩23,898 | ₩22,570 | ₩22,664 | -5.00% | 1530.1만 |
|---|
| 2026.04.28 | ₩24,810 | ₩24,998 | ₩24,045 | ₩24,059 | -3.03% | 965.3만 |
|---|
| 2026.04.27 | ₩24,327 | ₩25,038 | ₩24,327 | ₩24,796 | +1.93% | 713.8만 |
|---|
| 2026.04.24 | ₩24,582 | ₩24,783 | ₩24,005 | ₩24,354 | -0.93% | 505.2만 |
|---|
| 2026.04.23 | ₩24,555 | ₩24,796 | ₩24,247 | ₩24,689 | +0.55% | 479.4만 |
|---|
| 2026.04.22 | ₩25,226 | ₩25,628 | ₩24,475 | ₩24,555 | -2.66% | 456.1만 |
|---|
| 2026.04.21 | ₩25,293 | ₩25,735 | ₩24,783 | ₩24,796 | -1.96% | 734.9만 |
|---|
| 2026.04.20 | ₩24,770 | ₩25,440 | ₩24,703 | ₩25,266 | +2.00% | 673만 |
|---|
| 2026.04.17 | ₩24,488 | ₩25,735 | ₩24,475 | ₩25,091 | +2.46% | 897.3만 |
|---|
| 2026.04.16 | ₩23,563 | ₩24,381 | ₩23,402 | ₩24,327 | +3.24% | 605.7만 |
|---|
| 2026.04.15 | ₩23,616 | ₩23,817 | ₩23,509 | ₩23,603 | -0.06% | 400.5만 |
|---|
| 2026.04.14 | ₩23,791 | ₩24,206 | ₩23,563 | ₩23,589 | -0.85% | 576.1만 |
|---|
| 2026.04.13 | ₩22,745 | ₩23,710 | ₩22,543 | ₩23,643 | +3.95% | 1211만 |
|---|
| 2026.04.10 | ₩23,361 | ₩23,536 | ₩22,959 | ₩22,999 | -1.55% | 353.6만 |
|---|
| 2026.04.09 | ₩23,040 | ₩23,469 | ₩22,771 | ₩23,201 | +0.70% | 544만 |
|---|
| 2026.04.08 | ₩23,335 | ₩23,844 | ₩22,852 | ₩23,120 | -0.92% | 635.8만 |
|---|
| 2026.04.07 | ₩22,409 | ₩22,530 | ₩21,967 | ₩22,289 | -0.54% | 474.2만 |
|---|
| 2026.04.06 | ₩22,342 | ₩22,597 | ₩22,141 | ₩22,329 | -0.06% | 641.9만 |
|---|
| 2026.04.02 | ₩22,114 | ₩22,852 | ₩21,873 | ₩22,369 | +1.15% | 651.4만 |
|---|
| 2026.04.01 | ₩22,798 | ₩23,066 | ₩22,476 | ₩22,503 | -1.29% | 840.9만 |
|---|
| 2026.03.31 | ₩21,564 | ₩22,731 | ₩21,323 | ₩22,530 | +4.48% | 981.7만 |
|---|
| 2026.03.30 | ₩21,457 | ₩21,645 | ₩21,095 | ₩21,189 | -1.25% | 745.2만 |
|---|
| 2026.03.27 | ₩22,248 | ₩22,342 | ₩21,283 | ₩21,417 | -3.74% | 651.8만 |
|---|
| 2026.03.26 | ₩22,798 | ₩23,469 | ₩22,208 | ₩22,356 | -1.94% | 961.8만 |
|---|
| 2026.03.25 | ₩22,771 | ₩23,107 | ₩22,061 | ₩22,959 | +0.82% | 642.3만 |
|---|
| 2026.03.24 | ₩21,940 | ₩22,584 | ₩21,766 | ₩22,423 | +2.20% | 901.4만 |
|---|
| 2026.03.23 | ₩22,289 | ₩22,677 | ₩21,900 | ₩22,275 | -0.06% | 1107.8만 |
|---|
| 2026.03.20 | ₩22,168 | ₩22,530 | ₩21,564 | ₩21,658 | -2.30% | 1914.6만 |
|---|
| 2026.03.19 | ₩22,664 | ₩22,865 | ₩21,940 | ₩22,342 | -1.42% | 949.4만 |
|---|
| 2026.03.18 | ₩23,469 | ₩23,469 | ₩22,919 | ₩22,919 | -2.34% | 615.8만 |
|---|
| 2026.03.17 | ₩23,254 | ₩23,925 | ₩23,227 | ₩23,630 | +1.61% | 733.9만 |
|---|
| 2026.03.16 | ₩22,999 | ₩23,750 | ₩22,584 | ₩22,905 | -0.41% | 1319.1만 |
|---|
| 2026.03.13 | ₩24,676 | ₩24,890 | ₩23,093 | ₩23,335 | -5.43% | 889.7만 |
|---|
| 2026.03.12 | ₩23,804 | ₩24,515 | ₩23,254 | ₩24,153 | +1.46% | 1205.2만 |
|---|
| 2026.03.11 | ₩23,482 | ₩24,488 | ₩23,187 | ₩24,206 | +3.08% | 1263.9만 |
|---|
| 2026.03.10 | ₩24,032 | ₩24,126 | ₩23,335 | ₩23,415 | -2.57% | 935.6만 |
|---|
| 2026.03.09 | ₩23,147 | ₩24,099 | ₩22,798 | ₩24,019 | +3.77% | 1092.4만 |
|---|
| 2026.03.06 | ₩24,582 | ₩24,689 | ₩23,522 | ₩23,724 | -3.49% | 1071만 |
|---|
| 2026.03.05 | ₩25,091 | ₩25,427 | ₩24,689 | ₩24,944 | -0.59% | 1085.6만 |
|---|
| 2026.03.04 | ₩25,628 | ₩25,789 | ₩25,024 | ₩25,521 | -0.42% | 865.3만 |
|---|
| 2026.03.03 | ₩25,561 | ₩25,909 | ₩24,770 | ₩25,521 | -0.16% | 904만 |
|---|
| 2026.03.02 | ₩26,660 | ₩26,781 | ₩25,869 | ₩26,406 | -0.96% | 728.8만 |
|---|
| 2026.02.27 | ₩27,076 | ₩27,479 | ₩26,701 | ₩27,318 | +0.89% | 3663.7만 |
|---|
| 2026.02.26 | ₩27,934 | ₩28,377 | ₩27,197 | ₩27,304 | -2.26% | 714.6만 |
|---|
| 2026.02.25 | ₩27,411 | ₩28,069 | ₩27,090 | ₩27,800 | +1.42% | 649만 |
|---|
| 2026.02.24 | ₩28,431 | ₩28,712 | ₩27,599 | ₩27,666 | -2.69% | 712.1만 |
|---|
| 2026.02.23 | ₩28,498 | ₩28,806 | ₩28,256 | ₩28,511 | +0.05% | 604.8만 |
|---|
| 2026.02.20 | ₩28,833 | ₩29,289 | ₩28,069 | ₩28,940 | +0.37% | 737.9만 |
|---|
| 2026.02.19 | ₩29,356 | ₩29,410 | ₩28,444 | ₩28,618 | -2.51% | 656.9만 |
|---|
| 2026.02.18 | ₩27,599 | ₩29,611 | ₩27,532 | ₩29,329 | +6.27% | 1409.8만 |
|---|
| 2026.02.17 | ₩26,942 | ₩28,055 | ₩26,781 | ₩27,814 | +3.24% | 1181.7만 |
|---|
| 2026.02.13 | ₩25,038 | ₩26,996 | ₩24,957 | ₩26,540 | +6.00% | 1581.3만 |
|---|
| 2026.02.12 | ₩26,178 | ₩26,969 | ₩24,917 | ₩25,091 | -4.15% | 2802.1만 |
|---|
| 2026.02.11 | ₩29,155 | ₩30,053 | ₩28,994 | ₩29,866 | +2.44% | 1078.7만 |
|---|
| 2026.02.10 | ₩29,088 | ₩29,960 | ₩29,061 | ₩29,423 | +1.15% | 814.3만 |
|---|
| 2026.02.09 | ₩28,820 | ₩29,168 | ₩28,297 | ₩29,141 | +1.12% | 833.6만 |
|---|
| 2026.02.06 | ₩29,155 | ₩29,329 | ₩28,578 | ₩29,141 | -0.05% | 1355.4만 |
|---|
| 2026.02.05 | ₩28,216 | ₩29,410 | ₩28,216 | ₩29,195 | +3.47% | 1391만 |
|---|
| 2026.02.04 | ₩26,687 | ₩28,337 | ₩26,687 | ₩28,203 | +5.68% | 1013.3만 |
|---|
| 2026.02.03 | ₩26,218 | ₩27,183 | ₩26,218 | ₩26,701 | +1.84% | 800만 |
|---|
| 2026.02.02 | ₩26,674 | ₩26,969 | ₩26,473 | ₩26,647 | -0.10% | 708.4만 |
|---|
| 2026.01.30 | ₩26,553 | ₩27,076 | ₩26,298 | ₩26,915 | +1.36% | 730.2만 |
|---|
| 2026.01.29 | ₩26,459 | ₩26,553 | ₩25,789 | ₩26,459 | 0.00% | 648.8만 |
|---|
| 2026.01.28 | ₩26,178 | ₩26,526 | ₩26,137 | ₩26,298 | +0.46% | 598.2만 |
|---|
| 2026.01.27 | ₩26,191 | ₩26,365 | ₩25,842 | ₩26,245 | +0.20% | 586.9만 |
|---|
| 2026.01.26 | ₩26,647 | ₩26,728 | ₩26,285 | ₩26,352 | -1.11% | 574.5만 |
|---|
| 2026.01.23 | ₩26,660 | ₩26,848 | ₩26,057 | ₩26,607 | -0.20% | 741.5만 |
|---|
| 2026.01.22 | ₩26,781 | ₩27,425 | ₩26,553 | ₩26,915 | +0.50% | 962.9만 |
|---|
| 2026.01.21 | ₩26,245 | ₩26,835 | ₩26,178 | ₩26,432 | +0.72% | 1013.3만 |
|---|
| 2026.01.20 | ₩26,741 | ₩26,741 | ₩25,963 | ₩25,990 | -2.81% | 1148.6만 |
|---|
| 2026.01.16 | ₩27,090 | ₩27,371 | ₩26,902 | ₩26,969 | -0.45% | 763.9만 |
|---|
| 2026.01.15 | ₩26,674 | ₩27,438 | ₩26,513 | ₩27,318 | +2.41% | 891.4만 |
|---|
| 2026.01.14 | ₩26,298 | ₩26,848 | ₩25,963 | ₩26,607 | +1.17% | 811.1만 |
|---|
| 2026.01.13 | ₩27,183 | ₩27,452 | ₩26,017 | ₩26,352 | -3.06% | 938.4만 |
|---|
| 2026.01.12 | ₩28,203 | ₩28,203 | ₩26,553 | ₩27,023 | -4.18% | 1106.7만 |
|---|
| 2026.01.09 | ₩28,028 | ₩28,498 | ₩27,639 | ₩28,256 | +0.81% | 1153만 |
|---|
| 2026.01.08 | ₩27,197 | ₩27,908 | ₩26,929 | ₩27,747 | +2.02% | 1530.2만 |
|---|
| 2026.01.07 | ₩27,787 | ₩27,908 | ₩27,130 | ₩27,358 | -1.54% | 1085.1만 |
|---|
| 2026.01.06 | ₩26,848 | ₩27,653 | ₩26,808 | ₩27,559 | +2.65% | 768.3만 |
|---|
| 2026.01.05 | ₩26,272 | ₩27,277 | ₩26,205 | ₩26,674 | +1.53% | 1221.6만 |
|---|
| 2026.01.02 | ₩25,883 | ₩26,339 | ₩25,708 | ₩26,151 | +1.04% | 611.3만 |
|---|
| 2025.12.31 | ₩25,762 | ₩25,963 | ₩25,534 | ₩25,628 | -0.52% | 506.5만 |
|---|
| 2025.12.30 | ₩25,842 | ₩26,137 | ₩25,802 | ₩25,883 | +0.16% | 443.5만 |
|---|
| 2025.12.29 | ₩25,977 | ₩26,111 | ₩25,614 | ₩25,816 | -0.62% | 644.8만 |
|---|
| 2025.12.26 | ₩25,588 | ₩26,003 | ₩25,521 | ₩25,990 | +1.57% | 381.5만 |
|---|
| 2025.12.24 | ₩25,440 | ₩25,668 | ₩25,373 | ₩25,628 | +0.74% | 231.3만 |
|---|
| 2025.12.23 | ₩25,454 | ₩25,467 | ₩25,011 | ₩25,386 | -0.26% | 503.1만 |
|---|
| 2025.12.22 | ₩25,279 | ₩25,775 | ₩25,266 | ₩25,454 | +0.69% | 813.2만 |
|---|
| 2025.12.19 | ₩25,561 | ₩25,896 | ₩25,400 | ₩25,427 | -0.52% | 1592.7만 |
|---|
| 2025.12.18 | ₩25,896 | ₩26,057 | ₩25,521 | ₩25,574 | -1.24% | 794.9만 |
|---|
| 2025.12.17 | ₩25,480 | ₩26,030 | ₩25,440 | ₩25,869 | +1.53% | 858.8만 |
|---|
| 2025.12.16 | ₩26,205 | ₩26,245 | ₩25,239 | ₩25,547 | -2.51% | 896.6만 |
|---|
| 2025.12.15 | ₩25,816 | ₩26,580 | ₩25,641 | ₩26,191 | +1.45% | 915만 |
|---|
| 2025.12.12 | ₩25,480 | ₩25,936 | ₩25,373 | ₩25,681 | +0.79% | 1080만 |
|---|
| 2025.12.11 | ₩24,649 | ₩25,360 | ₩24,475 | ₩25,346 | +2.83% | 894.1만 |
|---|
| 2025.12.10 | ₩24,407 | ₩24,662 | ₩24,032 | ₩24,488 | +0.33% | 1164.3만 |
|---|
| 2025.12.09 | ₩24,273 | ₩24,542 | ₩24,153 | ₩24,354 | +0.33% | 633.1만 |
|---|
| 2025.12.08 | ₩25,011 | ₩25,051 | ₩24,287 | ₩24,354 | -2.63% | 919.5만 |
|---|
| 2025.12.05 | ₩24,998 | ₩25,226 | ₩24,756 | ₩24,863 | -0.54% | 857.2만 |
|---|
| 2025.12.04 | ₩25,266 | ₩25,386 | ₩24,582 | ₩24,783 | -1.91% | 793.4만 |
|---|
| 2025.12.03 | ₩25,480 | ₩25,708 | ₩25,293 | ₩25,333 | -0.58% | 609.4만 |
|---|
| 2025.12.02 | ₩25,467 | ₩25,467 | ₩24,944 | ₩25,266 | -0.79% | 845.8만 |
|---|
| 2025.12.01 | ₩24,971 | ₩25,749 | ₩24,863 | ₩25,588 | +2.47% | 963.5만 |
|---|
| 2025.11.28 | ₩25,105 | ₩25,266 | ₩24,957 | ₩25,132 | +0.11% | 376.6만 |
|---|
| 2025.11.26 | ₩24,930 | ₩25,413 | ₩24,850 | ₩25,360 | +1.72% | 717만 |
|---|
| 2025.11.25 | ₩24,595 | ₩25,105 | ₩24,407 | ₩25,024 | +1.74% | 734만 |
|---|
| 2025.11.24 | ₩24,555 | ₩24,756 | ₩24,287 | ₩24,381 | -0.71% | 850.6만 |
|---|
| 2025.11.21 | ₩23,576 | ₩24,957 | ₩23,549 | ₩24,555 | +4.15% | 827.8만 |
|---|
| 2025.11.20 | ₩23,683 | ₩23,952 | ₩23,335 | ₩23,361 | -1.36% | 831.4만 |
|---|
| 2025.11.19 | ₩24,327 | ₩24,367 | ₩23,522 | ₩23,724 | -2.48% | 769만 |
|---|
| 2025.11.18 | ₩23,724 | ₩24,434 | ₩23,335 | ₩24,340 | +2.60% | 978.1만 |
|---|
| 2025.11.17 | ₩24,649 | ₩24,770 | ₩23,804 | ₩23,831 | -3.32% | 779.1만 |
|---|
| 2025.11.14 | ₩24,944 | ₩25,065 | ₩24,555 | ₩24,770 | -0.70% | 747.3만 |
|---|
| 2025.11.13 | ₩24,984 | ₩25,373 | ₩24,837 | ₩25,078 | +0.38% | 982.9만 |
|---|
| 2025.11.12 | ₩24,542 | ₩25,373 | ₩24,501 | ₩25,078 | +2.19% | 1236.3만 |
|---|
| 2025.11.11 | ₩23,911 | ₩24,555 | ₩23,737 | ₩24,475 | +2.36% | 1207만 |
|---|
| 2025.11.10 | ₩24,112 | ₩24,139 | ₩23,563 | ₩23,804 | -1.28% | 789.3만 |
|---|
| 2025.11.07 | ₩24,072 | ₩24,300 | ₩23,844 | ₩24,139 | +0.28% | 741.4만 |
|---|
| 2025.11.06 | ₩24,059 | ₩24,354 | ₩23,482 | ₩24,112 | +0.22% | 1034.6만 |
|---|
| 2025.11.05 | ₩23,965 | ₩24,247 | ₩23,428 | ₩24,072 | +0.45% | 1133만 |
|---|
| 2025.11.04 | ₩24,381 | ₩24,568 | ₩23,791 | ₩24,059 | -1.32% | 1171.2만 |
|---|
| 2025.11.03 | ₩24,542 | ₩24,676 | ₩24,206 | ₩24,421 | -0.49% | 1139.7만 |
|---|
| 2025.10.31 | ₩25,226 | ₩25,413 | ₩24,729 | ₩24,770 | -1.81% | 1155.8만 |
|---|
| 2025.10.30 | ₩25,400 | ₩26,567 | ₩24,703 | ₩25,695 | +1.16% | 2401.8만 |
|---|
| 2025.10.29 | ₩30,496 | ₩30,737 | ₩29,960 | ₩30,067 | -1.41% | 777만 |
|---|
| 2025.10.28 | ₩30,898 | ₩31,126 | ₩30,536 | ₩30,657 | -0.78% | 572.3만 |
|---|
| 2025.10.27 | ₩31,193 | ₩31,314 | ₩30,858 | ₩31,073 | -0.39% | 640.9만 |
|---|
| 2025.10.24 | ₩31,166 | ₩31,220 | ₩30,764 | ₩30,871 | -0.95% | 372만 |
|---|
| 2025.10.23 | ₩30,804 | ₩30,992 | ₩30,214 | ₩30,831 | +0.09% | 568.1만 |
|---|
| 2025.10.22 | ₩30,697 | ₩31,502 | ₩30,643 | ₩30,751 | +0.17% | 473.2만 |
|---|
| 2025.10.21 | ₩30,885 | ₩31,032 | ₩30,281 | ₩30,509 | -1.22% | 657.5만 |
|---|
| 2025.10.20 | ₩31,166 | ₩31,649 | ₩30,992 | ₩31,019 | -0.47% | 450.1만 |
|---|
| 2025.10.17 | ₩30,751 | ₩30,965 | ₩30,268 | ₩30,965 | +0.70% | 395.3만 |
|---|
| 2025.10.16 | ₩30,295 | ₩31,274 | ₩30,228 | ₩30,804 | +1.68% | 541.5만 |
|---|
| 2025.10.15 | ₩30,536 | ₩31,247 | ₩30,322 | ₩30,509 | -0.09% | 461.2만 |
|---|
| 2025.10.14 | ₩29,490 | ₩30,670 | ₩29,343 | ₩30,603 | +3.77% | 602.4만 |
|---|
| 2025.10.13 | ₩29,557 | ₩30,027 | ₩29,436 | ₩29,651 | +0.32% | 431.6만 |
|---|
| 2025.10.10 | ₩30,375 | ₩30,617 | ₩29,007 | ₩29,436 | -3.09% | 551.5만 |
|---|