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 | ₩32,097 | ₩32,821 | ₩31,976 | ₩32,660 | +1.76% | 301.1만 |
| 2026.10.08 | ₩32,151 | ₩32,379 | ₩31,520 | ₩32,057 | -0.29% | 756.2만 |
| 2026.10.07 | ₩32,459 | ₩32,996 | ₩31,950 | ₩32,151 | -0.95% | 477만 |
| 2026.10.06 | ₩32,620 | ₩32,754 | ₩32,084 | ₩32,674 | +0.16% | 652.4만 |
| 2026.10.05 | ₩31,467 | ₩32,580 | ₩31,172 | ₩32,486 | +3.24% | 1016.3만 |
| 2026.10.02 | ₩31,976 | ₩31,990 | ₩31,386 | ₩31,507 | -1.47% | 480.8만 |
| 2026.10.01 | ₩32,124 | ₩32,245 | ₩31,493 | ₩31,708 | -1.29% | 738.1만 |
| 2026.09.30 | ₩31,520 | ₩32,325 | ₩31,346 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,191 |
| +2.13% |
| 872.7만 |
| 2026.09.29 | ₩31,239 | ₩31,815 | ₩31,051 | ₩31,493 | +0.82% | 668.6만 |
|---|
| 2026.09.28 | ₩31,131 | ₩31,950 | ₩30,997 | ₩31,507 | +1.21% | 617.2만 |
|---|
| 2026.09.25 | ₩31,426 | ₩31,802 | ₩31,118 | ₩31,346 | -0.26% | 656.9만 |
|---|
| 2026.09.24 | ₩31,493 | ₩31,869 | ₩31,118 | ₩31,493 | 0.00% | 734.6만 |
|---|
| 2026.09.23 | ₩31,641 | ₩32,593 | ₩31,453 | ₩31,507 | -0.42% | 944.2만 |
|---|
| 2026.09.22 | ₩31,131 | ₩32,017 | ₩31,131 | ₩31,762 | +2.02% | 736.4만 |
|---|
| 2026.09.21 | ₩30,836 | ₩30,957 | ₩30,260 | ₩30,756 | -0.26% | 1174.8만 |
|---|
| 2026.09.18 | ₩30,917 | ₩31,064 | ₩30,461 | ₩30,581 | -1.08% | 996.8만 |
|---|
| 2026.09.17 | ₩31,789 | ₩31,842 | ₩30,823 | ₩30,876 | -2.87% | 661.5만 |
|---|
| 2026.09.16 | ₩31,869 | ₩32,017 | ₩31,091 | ₩31,561 | -0.97% | 945.4만 |
|---|
| 2026.09.15 | ₩32,110 | ₩32,110 | ₩31,064 | ₩31,802 | -0.96% | 614.6만 |
|---|
| 2026.09.14 | ₩32,204 | ₩32,486 | ₩31,668 | ₩32,003 | -0.62% | 574.2만 |
|---|
| 2026.09.11 | ₩33,063 | ₩33,224 | ₩31,748 | ₩31,923 | -3.45% | 545.1만 |
|---|
| 2026.09.10 | ₩32,392 | ₩32,701 | ₩32,084 | ₩32,432 | +0.12% | 575.1만 |
|---|
| 2026.09.09 | ₩33,143 | ₩33,814 | ₩32,714 | ₩32,714 | -1.30% | 529.9만 |
|---|
| 2026.09.08 | ₩34,324 | ₩34,538 | ₩33,076 | ₩33,344 | -2.85% | 590.8만 |
|---|
| 2026.09.04 | ₩33,975 | ₩35,034 | ₩33,881 | ₩34,646 | +1.97% | 341.5만 |
|---|
| 2026.09.03 | ₩34,820 | ₩34,994 | ₩33,760 | ₩34,297 | -1.50% | 469.8만 |
|---|
| 2026.09.02 | ₩34,270 | ₩34,941 | ₩34,176 | ₩34,471 | +0.59% | 416.8만 |
|---|
| 2026.09.01 | ₩35,289 | ₩35,625 | ₩33,760 | ₩34,176 | -3.15% | 527.5만 |
|---|
| 2026.08.31 | ₩34,753 | ₩35,343 | ₩34,686 | ₩34,874 | +0.35% | 399.1만 |
|---|
| 2026.08.28 | ₩34,860 | ₩35,289 | ₩34,592 | ₩35,048 | +0.54% | 396만 |
|---|
| 2026.08.27 | ₩34,954 | ₩35,464 | ₩34,632 | ₩34,780 | -0.50% | 450만 |
|---|
| 2026.08.26 | ₩35,531 | ₩35,893 | ₩35,048 | ₩35,544 | +0.04% | 518.7만 |
|---|
| 2026.08.25 | ₩35,450 | ₩35,544 | ₩34,887 | ₩35,263 | -0.53% | 379.3만 |
|---|
| 2026.08.24 | ₩35,370 | ₩35,692 | ₩34,967 | ₩35,531 | +0.46% | 442.7만 |
|---|
| 2026.08.21 | ₩35,558 | ₩35,772 | ₩34,994 | ₩35,330 | -0.64% | 436.1만 |
|---|
| 2026.08.20 | ₩34,739 | ₩35,920 | ₩34,739 | ₩35,423 | +1.97% | 352.8만 |
|---|
| 2026.08.19 | ₩34,927 | ₩35,880 | ₩34,699 | ₩35,732 | +2.30% | 505.4만 |
|---|
| 2026.08.18 | ₩34,981 | ₩35,330 | ₩34,538 | ₩34,793 | -0.54% | 668.9만 |
|---|
| 2026.08.17 | ₩35,504 | ₩35,504 | ₩34,699 | ₩34,753 | -2.12% | 585.1만 |
|---|
| 2026.08.14 | ₩36,228 | ₩36,429 | ₩35,678 | ₩35,853 | -1.04% | 495.7만 |
|---|
| 2026.08.13 | ₩36,242 | ₩36,818 | ₩36,081 | ₩36,282 | +0.11% | 671.1만 |
|---|
| 2026.08.12 | ₩36,483 | ₩36,751 | ₩35,732 | ₩36,148 | -0.92% | 688.2만 |
|---|
| 2026.08.11 | ₩36,953 | ₩37,583 | ₩36,725 | ₩37,033 | +0.22% | 757.7만 |
|---|
| 2026.08.10 | ₩36,376 | ₩37,516 | ₩35,920 | ₩37,261 | +2.43% | 830.7만 |
|---|
| 2026.08.07 | ₩36,121 | ₩37,395 | ₩35,625 | ₩36,953 | +2.30% | 816.3만 |
|---|
| 2026.08.06 | ₩36,765 | ₩37,489 | ₩35,973 | ₩36,228 | -1.46% | 694.5만 |
|---|
| 2026.08.05 | ₩37,824 | ₩37,838 | ₩36,336 | ₩36,657 | -3.09% | 930.3만 |
|---|
| 2026.08.04 | ₩37,207 | ₩38,066 | ₩36,859 | ₩38,026 | +2.20% | 1020.9만 |
|---|
| 2026.08.03 | ₩36,188 | ₩37,959 | ₩36,081 | ₩37,690 | +4.15% | 1044.7만 |
|---|
| 2026.07.31 | ₩36,108 | ₩36,416 | ₩34,914 | ₩35,088 | -2.82% | 928.3만 |
|---|
| 2026.07.30 | ₩38,991 | ₩40,239 | ₩34,941 | ₩35,880 | -7.98% | 2267.1만 |
|---|
| 2026.07.29 | ₩32,727 | ₩33,438 | ₩32,567 | ₩33,224 | +1.52% | 943.3만 |
|---|
| 2026.07.28 | ₩31,990 | ₩33,197 | ₩31,628 | ₩32,687 | +2.18% | 710.2만 |
|---|
| 2026.07.27 | ₩30,420 | ₩31,386 | ₩30,313 | ₩31,306 | +2.91% | 544.5만 |
|---|
| 2026.07.24 | ₩29,441 | ₩30,380 | ₩29,374 | ₩30,045 | +2.05% | 498.3만 |
|---|
| 2026.07.23 | ₩28,918 | ₩29,213 | ₩28,704 | ₩29,066 | +0.51% | 451.7만 |
|---|
| 2026.07.22 | ₩30,219 | ₩30,260 | ₩29,106 | ₩29,160 | -3.51% | 451.1만 |
|---|
| 2026.07.21 | ₩29,321 | ₩29,830 | ₩29,294 | ₩29,790 | +1.60% | 396.2만 |
|---|
| 2026.07.20 | ₩30,125 | ₩30,206 | ₩29,428 | ₩29,602 | -1.74% | 498만 |
|---|
| 2026.07.17 | ₩31,064 | ₩31,802 | ₩30,300 | ₩30,327 | -2.37% | 654.7만 |
|---|
| 2026.07.16 | ₩30,179 | ₩31,359 | ₩29,750 | ₩31,319 | +3.78% | 694.2만 |
|---|
| 2026.07.15 | ₩29,414 | ₩30,112 | ₩29,267 | ₩29,710 | +1.00% | 502.2만 |
|---|
| 2026.07.14 | ₩29,414 | ₩29,414 | ₩28,382 | ₩29,240 | -0.59% | 504.7만 |
|---|
| 2026.07.13 | ₩30,313 | ₩30,742 | ₩30,005 | ₩30,273 | -0.13% | 852만 |
|---|
| 2026.07.10 | ₩30,367 | ₩30,474 | ₩29,978 | ₩30,340 | -0.09% | 310.3만 |
|---|
| 2026.07.09 | ₩29,844 | ₩30,246 | ₩29,146 | ₩30,125 | +0.94% | 406.4만 |
|---|
| 2026.07.08 | ₩30,166 | ₩30,380 | ₩29,307 | ₩29,482 | -2.27% | 678.9만 |
|---|
| 2026.07.07 | ₩30,850 | ₩31,561 | ₩30,622 | ₩30,662 | -0.61% | 599.1만 |
|---|
| 2026.07.06 | ₩30,555 | ₩30,622 | ₩29,723 | ₩30,286 | -0.88% | 489.2만 |
|---|
| 2026.07.02 | ₩29,669 | ₩30,528 | ₩29,535 | ₩30,380 | +2.40% | 654.7만 |
|---|
| 2026.07.01 | ₩28,704 | ₩29,441 | ₩28,677 | ₩29,093 | +1.36% | 649.8만 |
|---|
| 2026.06.30 | ₩29,696 | ₩29,750 | ₩28,583 | ₩28,596 | -3.70% | 689.2만 |
|---|
| 2026.06.29 | ₩29,441 | ₩29,629 | ₩29,254 | ₩29,535 | +0.32% | 572.2만 |
|---|
| 2026.06.26 | ₩28,797 | ₩29,750 | ₩28,744 | ₩29,562 | +2.65% | 1026만 |
|---|
| 2026.06.25 | ₩28,476 | ₩29,146 | ₩28,355 | ₩28,905 | +1.51% | 665만 |
|---|
| 2026.06.24 | ₩27,255 | ₩28,341 | ₩27,242 | ₩28,221 | +3.54% | 606.7만 |
|---|
| 2026.06.23 | ₩26,155 | ₩27,054 | ₩26,048 | ₩26,960 | +3.08% | 507.3만 |
|---|
| 2026.06.22 | ₩26,692 | ₩26,879 | ₩26,330 | ₩26,370 | -1.21% | 480.1만 |
|---|
| 2026.06.18 | ₩26,423 | ₩26,960 | ₩26,209 | ₩26,678 | +0.96% | 1116.8만 |
|---|
| 2026.06.17 | ₩27,389 | ₩27,657 | ₩25,994 | ₩26,008 | -5.04% | 712.4만 |
|---|
| 2026.06.16 | ₩28,046 | ₩28,207 | ₩27,309 | ₩27,443 | -2.15% | 684.1만 |
|---|
| 2026.06.15 | ₩28,207 | ₩28,569 | ₩27,872 | ₩27,912 | -1.05% | 602.2만 |
|---|
| 2026.06.12 | ₩27,724 | ₩28,020 | ₩27,161 | ₩27,979 | +0.92% | 762.2만 |
|---|
| 2026.06.11 | ₩27,094 | ₩27,711 | ₩26,879 | ₩27,483 | +1.44% | 752.9만 |
|---|
| 2026.06.10 | ₩26,786 | ₩28,140 | ₩26,517 | ₩27,242 | +1.70% | 1172.6만 |
|---|
| 2026.06.09 | ₩26,102 | ₩27,040 | ₩25,967 | ₩26,866 | +2.93% | 649.3만 |
|---|
| 2026.06.08 | ₩25,927 | ₩26,155 | ₩25,552 | ₩25,806 | -0.47% | 504.4만 |
|---|
| 2026.06.05 | ₩26,075 | ₩26,490 | ₩25,914 | ₩25,994 | -0.31% | 683.9만 |
|---|
| 2026.06.04 | ₩25,471 | ₩26,155 | ₩25,350 | ₩25,954 | +1.90% | 596만 |
|---|
| 2026.06.03 | ₩24,854 | ₩25,297 | ₩24,707 | ₩24,868 | +0.05% | 459.1만 |
|---|
| 2026.06.02 | ₩24,586 | ₩25,592 | ₩24,438 | ₩25,055 | +1.91% | 598.1만 |
|---|
| 2026.06.01 | ₩24,908 | ₩25,055 | ₩24,291 | ₩24,680 | -0.92% | 856만 |
|---|
| 2026.05.29 | ₩25,565 | ₩25,726 | ₩25,176 | ₩25,189 | -1.47% | 848.6만 |
|---|
| 2026.05.28 | ₩25,163 | ₩25,900 | ₩24,935 | ₩25,820 | +2.61% | 502.5만 |
|---|
| 2026.05.27 | ₩26,289 | ₩26,786 | ₩25,847 | ₩25,927 | -1.38% | 855만 |
|---|
| 2026.05.26 | ₩25,726 | ₩26,182 | ₩25,404 | ₩25,994 | +1.04% | 529만 |
|---|
| 2026.05.22 | ₩25,833 | ₩26,383 | ₩25,565 | ₩25,726 | -0.42% | 722만 |
|---|
| 2026.05.21 | ₩24,800 | ₩25,645 | ₩24,680 | ₩25,525 | +2.92% | 875.7만 |
|---|
| 2026.05.20 | ₩24,733 | ₩25,256 | ₩24,157 | ₩25,176 | +1.79% | 680.1만 |
|---|
| 2026.05.19 | ₩23,741 | ₩24,613 | ₩23,553 | ₩24,586 | +3.56% | 566.3만 |
|---|
| 2026.05.18 | ₩23,338 | ₩24,076 | ₩23,325 | ₩23,862 | +2.24% | 625.2만 |
|---|
| 2026.05.15 | ₩23,687 | ₩23,915 | ₩23,110 | ₩23,204 | -2.04% | 535.7만 |
|---|
| 2026.05.14 | ₩23,566 | ₩24,116 | ₩23,325 | ₩23,848 | +1.20% | 534.1만 |
|---|
| 2026.05.13 | ₩23,754 | ₩24,076 | ₩22,923 | ₩23,218 | -2.26% | 789.9만 |
|---|
| 2026.05.12 | ₩23,674 | ₩24,210 | ₩23,473 | ₩23,996 | +1.36% | 716.1만 |
|---|
| 2026.05.11 | ₩24,090 | ₩24,264 | ₩23,177 | ₩23,513 | -2.39% | 724만 |
|---|
| 2026.05.08 | ₩23,754 | ₩24,143 | ₩23,191 | ₩24,130 | +1.58% | 786.6만 |
|---|
| 2026.05.07 | ₩23,017 | ₩23,566 | ₩23,017 | ₩23,459 | +1.92% | 661.8만 |
|---|
| 2026.05.06 | ₩22,789 | ₩23,218 | ₩22,614 | ₩22,775 | -0.06% | 587.1만 |
|---|
| 2026.05.05 | ₩22,453 | ₩22,748 | ₩22,104 | ₩22,467 | +0.06% | 764.1만 |
|---|
| 2026.05.04 | ₩23,070 | ₩23,379 | ₩22,158 | ₩22,292 | -3.37% | 742.6만 |
|---|
| 2026.05.01 | ₩23,929 | ₩23,942 | ₩22,869 | ₩23,084 | -3.53% | 1087.2만 |
|---|
| 2026.04.30 | ₩23,781 | ₩24,170 | ₩21,689 | ₩23,580 | -0.85% | 2119.2만 |
|---|
| 2026.04.29 | ₩23,862 | ₩23,902 | ₩22,574 | ₩22,668 | -5.00% | 1530.1만 |
|---|
| 2026.04.28 | ₩24,814 | ₩25,002 | ₩24,049 | ₩24,063 | -3.03% | 965.3만 |
|---|
| 2026.04.27 | ₩24,331 | ₩25,042 | ₩24,331 | ₩24,800 | +1.93% | 713.8만 |
|---|
| 2026.04.24 | ₩24,586 | ₩24,787 | ₩24,009 | ₩24,358 | -0.93% | 505.2만 |
|---|
| 2026.04.23 | ₩24,559 | ₩24,800 | ₩24,251 | ₩24,693 | +0.55% | 479.4만 |
|---|
| 2026.04.22 | ₩25,230 | ₩25,632 | ₩24,479 | ₩24,559 | -2.66% | 456.1만 |
|---|
| 2026.04.21 | ₩25,297 | ₩25,739 | ₩24,787 | ₩24,800 | -1.96% | 734.9만 |
|---|
| 2026.04.20 | ₩24,774 | ₩25,444 | ₩24,707 | ₩25,270 | +2.00% | 673만 |
|---|
| 2026.04.17 | ₩24,492 | ₩25,739 | ₩24,479 | ₩25,096 | +2.46% | 897.3만 |
|---|
| 2026.04.16 | ₩23,566 | ₩24,385 | ₩23,406 | ₩24,331 | +3.24% | 605.7만 |
|---|
| 2026.04.15 | ₩23,620 | ₩23,821 | ₩23,513 | ₩23,607 | -0.06% | 400.5만 |
|---|
| 2026.04.14 | ₩23,794 | ₩24,210 | ₩23,566 | ₩23,593 | -0.85% | 576.1만 |
|---|
| 2026.04.13 | ₩22,748 | ₩23,714 | ₩22,547 | ₩23,647 | +3.95% | 1211만 |
|---|
| 2026.04.10 | ₩23,365 | ₩23,540 | ₩22,963 | ₩23,003 | -1.55% | 353.6만 |
|---|
| 2026.04.09 | ₩23,043 | ₩23,473 | ₩22,775 | ₩23,204 | +0.70% | 544만 |
|---|
| 2026.04.08 | ₩23,338 | ₩23,848 | ₩22,856 | ₩23,124 | -0.92% | 635.8만 |
|---|
| 2026.04.07 | ₩22,413 | ₩22,534 | ₩21,970 | ₩22,292 | -0.54% | 474.2만 |
|---|
| 2026.04.06 | ₩22,346 | ₩22,601 | ₩22,145 | ₩22,332 | -0.06% | 641.9만 |
|---|
| 2026.04.02 | ₩22,118 | ₩22,856 | ₩21,876 | ₩22,373 | +1.15% | 651.4만 |
|---|
| 2026.04.01 | ₩22,802 | ₩23,070 | ₩22,480 | ₩22,507 | -1.29% | 840.9만 |
|---|
| 2026.03.31 | ₩21,568 | ₩22,735 | ₩21,327 | ₩22,534 | +4.48% | 981.7만 |
|---|
| 2026.03.30 | ₩21,461 | ₩21,648 | ₩21,098 | ₩21,192 | -1.25% | 745.2만 |
|---|
| 2026.03.27 | ₩22,252 | ₩22,346 | ₩21,286 | ₩21,420 | -3.74% | 651.8만 |
|---|
| 2026.03.26 | ₩22,802 | ₩23,473 | ₩22,212 | ₩22,359 | -1.94% | 961.8만 |
|---|
| 2026.03.25 | ₩22,775 | ₩23,110 | ₩22,064 | ₩22,963 | +0.82% | 642.3만 |
|---|
| 2026.03.24 | ₩21,944 | ₩22,587 | ₩21,769 | ₩22,426 | +2.20% | 901.4만 |
|---|
| 2026.03.23 | ₩22,292 | ₩22,681 | ₩21,903 | ₩22,279 | -0.06% | 1107.8만 |
|---|
| 2026.03.20 | ₩22,172 | ₩22,534 | ₩21,568 | ₩21,662 | -2.30% | 1914.6만 |
|---|
| 2026.03.19 | ₩22,668 | ₩22,869 | ₩21,944 | ₩22,346 | -1.42% | 949.4만 |
|---|
| 2026.03.18 | ₩23,473 | ₩23,473 | ₩22,923 | ₩22,923 | -2.34% | 615.8만 |
|---|
| 2026.03.17 | ₩23,258 | ₩23,929 | ₩23,231 | ₩23,634 | +1.61% | 733.9만 |
|---|
| 2026.03.16 | ₩23,003 | ₩23,754 | ₩22,587 | ₩22,909 | -0.41% | 1319.1만 |
|---|
| 2026.03.13 | ₩24,680 | ₩24,894 | ₩23,097 | ₩23,338 | -5.43% | 889.7만 |
|---|
| 2026.03.12 | ₩23,808 | ₩24,519 | ₩23,258 | ₩24,157 | +1.46% | 1205.2만 |
|---|
| 2026.03.11 | ₩23,486 | ₩24,492 | ₩23,191 | ₩24,210 | +3.08% | 1263.9만 |
|---|
| 2026.03.10 | ₩24,036 | ₩24,130 | ₩23,338 | ₩23,419 | -2.57% | 935.6만 |
|---|
| 2026.03.09 | ₩23,151 | ₩24,103 | ₩22,802 | ₩24,023 | +3.77% | 1092.4만 |
|---|
| 2026.03.06 | ₩24,586 | ₩24,693 | ₩23,526 | ₩23,727 | -3.49% | 1071만 |
|---|
| 2026.03.05 | ₩25,096 | ₩25,431 | ₩24,693 | ₩24,948 | -0.59% | 1085.6만 |
|---|
| 2026.03.04 | ₩25,632 | ₩25,793 | ₩25,028 | ₩25,525 | -0.42% | 865.3만 |
|---|
| 2026.03.03 | ₩25,565 | ₩25,914 | ₩24,774 | ₩25,525 | -0.16% | 904만 |
|---|
| 2026.03.02 | ₩26,665 | ₩26,786 | ₩25,873 | ₩26,410 | -0.96% | 728.8만 |
|---|
| 2026.02.27 | ₩27,081 | ₩27,483 | ₩26,705 | ₩27,322 | +0.89% | 3663.7만 |
|---|
| 2026.02.26 | ₩27,939 | ₩28,382 | ₩27,201 | ₩27,309 | -2.26% | 714.6만 |
|---|
| 2026.02.25 | ₩27,416 | ₩28,073 | ₩27,094 | ₩27,805 | +1.42% | 649만 |
|---|
| 2026.02.24 | ₩28,435 | ₩28,717 | ₩27,604 | ₩27,671 | -2.69% | 712.1만 |
|---|
| 2026.02.23 | ₩28,502 | ₩28,811 | ₩28,261 | ₩28,516 | +0.05% | 604.8만 |
|---|
| 2026.02.20 | ₩28,838 | ₩29,294 | ₩28,073 | ₩28,945 | +0.37% | 737.9만 |
|---|
| 2026.02.19 | ₩29,361 | ₩29,414 | ₩28,449 | ₩28,623 | -2.51% | 656.9만 |
|---|
| 2026.02.18 | ₩27,604 | ₩29,616 | ₩27,537 | ₩29,334 | +6.27% | 1409.8만 |
|---|
| 2026.02.17 | ₩26,947 | ₩28,060 | ₩26,786 | ₩27,818 | +3.24% | 1181.7만 |
|---|
| 2026.02.13 | ₩25,042 | ₩27,000 | ₩24,961 | ₩26,544 | +6.00% | 1581.3만 |
|---|
| 2026.02.12 | ₩26,182 | ₩26,973 | ₩24,921 | ₩25,096 | -4.15% | 2802.1만 |
|---|
| 2026.02.11 | ₩29,160 | ₩30,058 | ₩28,999 | ₩29,871 | +2.44% | 1078.7만 |
|---|
| 2026.02.10 | ₩29,093 | ₩29,964 | ₩29,066 | ₩29,428 | +1.15% | 814.3만 |
|---|
| 2026.02.09 | ₩28,824 | ₩29,173 | ₩28,301 | ₩29,146 | +1.12% | 833.6만 |
|---|
| 2026.02.06 | ₩29,160 | ₩29,334 | ₩28,583 | ₩29,146 | -0.05% | 1355.4만 |
|---|
| 2026.02.05 | ₩28,221 | ₩29,414 | ₩28,221 | ₩29,200 | +3.47% | 1391만 |
|---|
| 2026.02.04 | ₩26,692 | ₩28,341 | ₩26,692 | ₩28,207 | +5.68% | 1013.3만 |
|---|
| 2026.02.03 | ₩26,222 | ₩27,188 | ₩26,222 | ₩26,705 | +1.84% | 800만 |
|---|
| 2026.02.02 | ₩26,678 | ₩26,973 | ₩26,477 | ₩26,651 | -0.10% | 708.4만 |
|---|
| 2026.01.30 | ₩26,558 | ₩27,081 | ₩26,303 | ₩26,920 | +1.36% | 730.2만 |
|---|
| 2026.01.29 | ₩26,464 | ₩26,558 | ₩25,793 | ₩26,464 | 0.00% | 648.8만 |
|---|
| 2026.01.28 | ₩26,182 | ₩26,531 | ₩26,142 | ₩26,303 | +0.46% | 598.2만 |
|---|
| 2026.01.27 | ₩26,195 | ₩26,370 | ₩25,847 | ₩26,249 | +0.20% | 586.9만 |
|---|
| 2026.01.26 | ₩26,651 | ₩26,732 | ₩26,289 | ₩26,356 | -1.11% | 574.5만 |
|---|
| 2026.01.23 | ₩26,665 | ₩26,853 | ₩26,061 | ₩26,611 | -0.20% | 741.5만 |
|---|
| 2026.01.22 | ₩26,786 | ₩27,429 | ₩26,558 | ₩26,920 | +0.50% | 962.9만 |
|---|
| 2026.01.21 | ₩26,249 | ₩26,839 | ₩26,182 | ₩26,437 | +0.72% | 1013.3만 |
|---|
| 2026.01.20 | ₩26,745 | ₩26,745 | ₩25,967 | ₩25,994 | -2.81% | 1148.6만 |
|---|
| 2026.01.16 | ₩27,094 | ₩27,376 | ₩26,906 | ₩26,973 | -0.45% | 763.9만 |
|---|
| 2026.01.15 | ₩26,678 | ₩27,443 | ₩26,517 | ₩27,322 | +2.41% | 891.4만 |
|---|
| 2026.01.14 | ₩26,303 | ₩26,853 | ₩25,967 | ₩26,611 | +1.17% | 811.1만 |
|---|
| 2026.01.13 | ₩27,188 | ₩27,456 | ₩26,021 | ₩26,356 | -3.06% | 938.4만 |
|---|
| 2026.01.12 | ₩28,207 | ₩28,207 | ₩26,558 | ₩27,027 | -4.18% | 1106.7만 |
|---|
| 2026.01.09 | ₩28,033 | ₩28,502 | ₩27,644 | ₩28,261 | +0.81% | 1153만 |
|---|
| 2026.01.08 | ₩27,201 | ₩27,912 | ₩26,933 | ₩27,751 | +2.02% | 1530.2만 |
|---|
| 2026.01.07 | ₩27,792 | ₩27,912 | ₩27,134 | ₩27,362 | -1.54% | 1085.1만 |
|---|
| 2026.01.06 | ₩26,853 | ₩27,657 | ₩26,812 | ₩27,564 | +2.65% | 768.3만 |
|---|
| 2026.01.05 | ₩26,276 | ₩27,282 | ₩26,209 | ₩26,678 | +1.53% | 1221.6만 |
|---|
| 2026.01.02 | ₩25,887 | ₩26,343 | ₩25,713 | ₩26,155 | +1.04% | 611.3만 |
|---|
| 2025.12.31 | ₩25,766 | ₩25,967 | ₩25,538 | ₩25,632 | -0.52% | 506.5만 |
|---|
| 2025.12.30 | ₩25,847 | ₩26,142 | ₩25,806 | ₩25,887 | +0.16% | 443.5만 |
|---|
| 2025.12.29 | ₩25,981 | ₩26,115 | ₩25,619 | ₩25,820 | -0.62% | 644.8만 |
|---|
| 2025.12.26 | ₩25,592 | ₩26,008 | ₩25,525 | ₩25,994 | +1.57% | 381.5만 |
|---|
| 2025.12.24 | ₩25,444 | ₩25,672 | ₩25,377 | ₩25,632 | +0.74% | 231.3만 |
|---|
| 2025.12.23 | ₩25,458 | ₩25,471 | ₩25,015 | ₩25,391 | -0.26% | 503.1만 |
|---|
| 2025.12.22 | ₩25,283 | ₩25,780 | ₩25,270 | ₩25,458 | +0.69% | 813.2만 |
|---|
| 2025.12.19 | ₩25,565 | ₩25,900 | ₩25,404 | ₩25,431 | -0.52% | 1592.7만 |
|---|
| 2025.12.18 | ₩25,900 | ₩26,061 | ₩25,525 | ₩25,578 | -1.24% | 794.9만 |
|---|
| 2025.12.17 | ₩25,485 | ₩26,034 | ₩25,444 | ₩25,873 | +1.53% | 858.8만 |
|---|
| 2025.12.16 | ₩26,209 | ₩26,249 | ₩25,243 | ₩25,552 | -2.51% | 896.6만 |
|---|
| 2025.12.15 | ₩25,820 | ₩26,584 | ₩25,645 | ₩26,195 | +1.45% | 915만 |
|---|
| 2025.12.12 | ₩25,485 | ₩25,941 | ₩25,377 | ₩25,686 | +0.79% | 1080만 |
|---|
| 2025.12.11 | ₩24,653 | ₩25,364 | ₩24,479 | ₩25,350 | +2.83% | 894.1만 |
|---|
| 2025.12.10 | ₩24,411 | ₩24,666 | ₩24,036 | ₩24,492 | +0.33% | 1164.3만 |
|---|
| 2025.12.09 | ₩24,277 | ₩24,546 | ₩24,157 | ₩24,358 | +0.33% | 633.1만 |
|---|
| 2025.12.08 | ₩25,015 | ₩25,055 | ₩24,291 | ₩24,358 | -2.63% | 919.5만 |
|---|
| 2025.12.05 | ₩25,002 | ₩25,230 | ₩24,760 | ₩24,868 | -0.54% | 857.2만 |
|---|
| 2025.12.04 | ₩25,270 | ₩25,391 | ₩24,586 | ₩24,787 | -1.91% | 793.4만 |
|---|
| 2025.12.03 | ₩25,485 | ₩25,713 | ₩25,297 | ₩25,337 | -0.58% | 609.4만 |
|---|
| 2025.12.02 | ₩25,471 | ₩25,471 | ₩24,948 | ₩25,270 | -0.79% | 845.8만 |
|---|
| 2025.12.01 | ₩24,975 | ₩25,753 | ₩24,868 | ₩25,592 | +2.47% | 963.5만 |
|---|
| 2025.11.28 | ₩25,109 | ₩25,270 | ₩24,961 | ₩25,136 | +0.11% | 376.6만 |
|---|
| 2025.11.26 | ₩24,935 | ₩25,417 | ₩24,854 | ₩25,364 | +1.72% | 717만 |
|---|
| 2025.11.25 | ₩24,599 | ₩25,109 | ₩24,411 | ₩25,028 | +1.74% | 734만 |
|---|
| 2025.11.24 | ₩24,559 | ₩24,760 | ₩24,291 | ₩24,385 | -0.71% | 850.6만 |
|---|
| 2025.11.21 | ₩23,580 | ₩24,961 | ₩23,553 | ₩24,559 | +4.15% | 827.8만 |
|---|
| 2025.11.20 | ₩23,687 | ₩23,955 | ₩23,338 | ₩23,365 | -1.36% | 831.4만 |
|---|
| 2025.11.19 | ₩24,331 | ₩24,371 | ₩23,526 | ₩23,727 | -2.48% | 769만 |
|---|
| 2025.11.18 | ₩23,727 | ₩24,438 | ₩23,338 | ₩24,344 | +2.60% | 978.1만 |
|---|
| 2025.11.17 | ₩24,653 | ₩24,774 | ₩23,808 | ₩23,835 | -3.32% | 779.1만 |
|---|
| 2025.11.14 | ₩24,948 | ₩25,069 | ₩24,559 | ₩24,774 | -0.70% | 747.3만 |
|---|
| 2025.11.13 | ₩24,988 | ₩25,377 | ₩24,841 | ₩25,082 | +0.38% | 982.9만 |
|---|
| 2025.11.12 | ₩24,546 | ₩25,377 | ₩24,505 | ₩25,082 | +2.19% | 1236.3만 |
|---|
| 2025.11.11 | ₩23,915 | ₩24,559 | ₩23,741 | ₩24,479 | +2.36% | 1207만 |
|---|
| 2025.11.10 | ₩24,116 | ₩24,143 | ₩23,566 | ₩23,808 | -1.28% | 789.3만 |
|---|
| 2025.11.07 | ₩24,076 | ₩24,304 | ₩23,848 | ₩24,143 | +0.28% | 741.4만 |
|---|
| 2025.11.06 | ₩24,063 | ₩24,358 | ₩23,486 | ₩24,116 | +0.22% | 1034.6만 |
|---|
| 2025.11.05 | ₩23,969 | ₩24,251 | ₩23,432 | ₩24,076 | +0.45% | 1133만 |
|---|
| 2025.11.04 | ₩24,385 | ₩24,572 | ₩23,794 | ₩24,063 | -1.32% | 1171.2만 |
|---|
| 2025.11.03 | ₩24,546 | ₩24,680 | ₩24,210 | ₩24,425 | -0.49% | 1139.7만 |
|---|
| 2025.10.31 | ₩25,230 | ₩25,417 | ₩24,733 | ₩24,774 | -1.81% | 1155.8만 |
|---|
| 2025.10.30 | ₩25,404 | ₩26,571 | ₩24,707 | ₩25,699 | +1.16% | 2401.8만 |
|---|
| 2025.10.29 | ₩30,501 | ₩30,742 | ₩29,964 | ₩30,072 | -1.41% | 777만 |
|---|
| 2025.10.28 | ₩30,903 | ₩31,131 | ₩30,541 | ₩30,662 | -0.78% | 572.3만 |
|---|
| 2025.10.27 | ₩31,198 | ₩31,319 | ₩30,863 | ₩31,078 | -0.39% | 640.9만 |
|---|
| 2025.10.24 | ₩31,172 | ₩31,225 | ₩30,769 | ₩30,876 | -0.95% | 372만 |
|---|
| 2025.10.23 | ₩30,809 | ₩30,997 | ₩30,219 | ₩30,836 | +0.09% | 568.1만 |
|---|
| 2025.10.22 | ₩30,702 | ₩31,507 | ₩30,648 | ₩30,756 | +0.17% | 473.2만 |
|---|
| 2025.10.21 | ₩30,890 | ₩31,037 | ₩30,286 | ₩30,514 | -1.22% | 657.5만 |
|---|
| 2025.10.20 | ₩31,172 | ₩31,654 | ₩30,997 | ₩31,024 | -0.47% | 450.1만 |
|---|
| 2025.10.17 | ₩30,756 | ₩30,970 | ₩30,273 | ₩30,970 | +0.70% | 395.3만 |
|---|
| 2025.10.16 | ₩30,300 | ₩31,279 | ₩30,233 | ₩30,809 | +1.68% | 541.5만 |
|---|
| 2025.10.15 | ₩30,541 | ₩31,252 | ₩30,327 | ₩30,514 | -0.09% | 461.2만 |
|---|
| 2025.10.14 | ₩29,495 | ₩30,675 | ₩29,347 | ₩30,608 | +3.77% | 602.4만 |
|---|
| 2025.10.13 | ₩29,562 | ₩30,031 | ₩29,441 | ₩29,656 | +0.32% | 431.6만 |
|---|
| 2025.10.10 | ₩30,380 | ₩30,622 | ₩29,012 | ₩29,441 | -3.09% | 551.5만 |
|---|