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 | ₩31,929 | ₩32,650 | ₩31,809 | ₩32,490 | +1.76% | 301.1만 |
| 2026.10.08 | ₩31,983 | ₩32,210 | ₩31,356 | ₩31,889 | -0.29% | 756.2만 |
| 2026.10.07 | ₩32,290 | ₩32,823 | ₩31,783 | ₩31,983 | -0.95% | 477만 |
| 2026.10.06 | ₩32,450 | ₩32,583 | ₩31,916 | ₩32,503 | +0.16% | 652.4만 |
| 2026.10.05 | ₩31,302 | ₩32,410 | ₩31,009 | ₩32,316 | +3.24% | 1016.3만 |
| 2026.10.02 | ₩31,809 | ₩31,823 | ₩31,222 | ₩31,342 | -1.47% | 480.8만 |
| 2026.10.01 | ₩31,956 | ₩32,076 | ₩31,329 | ₩31,542 | -1.29% | 738.1만 |
| 2026.09.30 | ₩31,356 | ₩32,156 | ₩31,182 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,023 |
| +2.13% |
| 872.7만 |
| 2026.09.29 | ₩31,075 | ₩31,649 | ₩30,889 | ₩31,329 | +0.82% | 668.6만 |
|---|
| 2026.09.28 | ₩30,969 | ₩31,783 | ₩30,835 | ₩31,342 | +1.21% | 617.2만 |
|---|
| 2026.09.25 | ₩31,262 | ₩31,636 | ₩30,955 | ₩31,182 | -0.26% | 656.9만 |
|---|
| 2026.09.24 | ₩31,329 | ₩31,702 | ₩30,955 | ₩31,329 | 0.00% | 734.6만 |
|---|
| 2026.09.23 | ₩31,476 | ₩32,423 | ₩31,289 | ₩31,342 | -0.42% | 944.2만 |
|---|
| 2026.09.22 | ₩30,969 | ₩31,849 | ₩30,969 | ₩31,596 | +2.02% | 736.4만 |
|---|
| 2026.09.21 | ₩30,675 | ₩30,795 | ₩30,101 | ₩30,595 | -0.26% | 1174.8만 |
|---|
| 2026.09.18 | ₩30,755 | ₩30,902 | ₩30,301 | ₩30,422 | -1.08% | 996.8만 |
|---|
| 2026.09.17 | ₩31,622 | ₩31,676 | ₩30,662 | ₩30,715 | -2.87% | 661.5만 |
|---|
| 2026.09.16 | ₩31,702 | ₩31,849 | ₩30,929 | ₩31,396 | -0.97% | 945.4만 |
|---|
| 2026.09.15 | ₩31,943 | ₩31,943 | ₩30,902 | ₩31,636 | -0.96% | 614.6만 |
|---|
| 2026.09.14 | ₩32,036 | ₩32,316 | ₩31,502 | ₩31,836 | -0.62% | 574.2만 |
|---|
| 2026.09.11 | ₩32,890 | ₩33,050 | ₩31,582 | ₩31,756 | -3.45% | 545.1만 |
|---|
| 2026.09.10 | ₩32,223 | ₩32,530 | ₩31,916 | ₩32,263 | +0.12% | 575.1만 |
|---|
| 2026.09.09 | ₩32,970 | ₩33,637 | ₩32,543 | ₩32,543 | -1.30% | 529.9만 |
|---|
| 2026.09.08 | ₩34,144 | ₩34,358 | ₩32,903 | ₩33,170 | -2.85% | 590.8만 |
|---|
| 2026.09.04 | ₩33,797 | ₩34,851 | ₩33,704 | ₩34,464 | +1.97% | 341.5만 |
|---|
| 2026.09.03 | ₩34,638 | ₩34,811 | ₩33,584 | ₩34,118 | -1.50% | 469.8만 |
|---|
| 2026.09.02 | ₩34,091 | ₩34,758 | ₩33,997 | ₩34,291 | +0.59% | 416.8만 |
|---|
| 2026.09.01 | ₩35,105 | ₩35,438 | ₩33,584 | ₩33,997 | -3.15% | 527.5만 |
|---|
| 2026.08.31 | ₩34,571 | ₩35,158 | ₩34,504 | ₩34,691 | +0.35% | 399.1만 |
|---|
| 2026.08.28 | ₩34,678 | ₩35,105 | ₩34,411 | ₩34,865 | +0.54% | 396만 |
|---|
| 2026.08.27 | ₩34,771 | ₩35,278 | ₩34,451 | ₩34,598 | -0.50% | 450만 |
|---|
| 2026.08.26 | ₩35,345 | ₩35,705 | ₩34,865 | ₩35,358 | +0.04% | 518.7만 |
|---|
| 2026.08.25 | ₩35,265 | ₩35,358 | ₩34,705 | ₩35,078 | -0.53% | 379.3만 |
|---|
| 2026.08.24 | ₩35,185 | ₩35,505 | ₩34,785 | ₩35,345 | +0.46% | 442.7만 |
|---|
| 2026.08.21 | ₩35,372 | ₩35,585 | ₩34,811 | ₩35,145 | -0.64% | 436.1만 |
|---|
| 2026.08.20 | ₩34,558 | ₩35,732 | ₩34,558 | ₩35,238 | +1.97% | 352.8만 |
|---|
| 2026.08.19 | ₩34,745 | ₩35,692 | ₩34,518 | ₩35,545 | +2.30% | 505.4만 |
|---|
| 2026.08.18 | ₩34,798 | ₩35,145 | ₩34,358 | ₩34,611 | -0.54% | 668.9만 |
|---|
| 2026.08.17 | ₩35,318 | ₩35,318 | ₩34,518 | ₩34,571 | -2.12% | 585.1만 |
|---|
| 2026.08.14 | ₩36,039 | ₩36,239 | ₩35,492 | ₩35,665 | -1.04% | 495.7만 |
|---|
| 2026.08.13 | ₩36,052 | ₩36,626 | ₩35,892 | ₩36,092 | +0.11% | 671.1만 |
|---|
| 2026.08.12 | ₩36,292 | ₩36,559 | ₩35,545 | ₩35,959 | -0.92% | 688.2만 |
|---|
| 2026.08.11 | ₩36,759 | ₩37,387 | ₩36,533 | ₩36,839 | +0.22% | 757.7만 |
|---|
| 2026.08.10 | ₩36,186 | ₩37,320 | ₩35,732 | ₩37,066 | +2.43% | 830.7만 |
|---|
| 2026.08.07 | ₩35,932 | ₩37,200 | ₩35,438 | ₩36,759 | +2.30% | 816.3만 |
|---|
| 2026.08.06 | ₩36,573 | ₩37,293 | ₩35,785 | ₩36,039 | -1.46% | 694.5만 |
|---|
| 2026.08.05 | ₩37,627 | ₩37,640 | ₩36,146 | ₩36,466 | -3.09% | 930.3만 |
|---|
| 2026.08.04 | ₩37,013 | ₩37,867 | ₩36,666 | ₩37,827 | +2.20% | 1020.9만 |
|---|
| 2026.08.03 | ₩35,999 | ₩37,760 | ₩35,892 | ₩37,493 | +4.15% | 1044.7만 |
|---|
| 2026.07.31 | ₩35,919 | ₩36,226 | ₩34,731 | ₩34,905 | -2.82% | 928.3만 |
|---|
| 2026.07.30 | ₩38,788 | ₩40,028 | ₩34,758 | ₩35,692 | -7.98% | 2267.1만 |
|---|
| 2026.07.29 | ₩32,556 | ₩33,264 | ₩32,396 | ₩33,050 | +1.52% | 943.3만 |
|---|
| 2026.07.28 | ₩31,823 | ₩33,023 | ₩31,462 | ₩32,516 | +2.18% | 710.2만 |
|---|
| 2026.07.27 | ₩30,261 | ₩31,222 | ₩30,155 | ₩31,142 | +2.91% | 544.5만 |
|---|
| 2026.07.24 | ₩29,287 | ₩30,221 | ₩29,221 | ₩29,888 | +2.05% | 498.3만 |
|---|
| 2026.07.23 | ₩28,767 | ₩29,061 | ₩28,554 | ₩28,914 | +0.51% | 451.7만 |
|---|
| 2026.07.22 | ₩30,061 | ₩30,101 | ₩28,954 | ₩29,007 | -3.51% | 451.1만 |
|---|
| 2026.07.21 | ₩29,167 | ₩29,674 | ₩29,141 | ₩29,634 | +1.60% | 396.2만 |
|---|
| 2026.07.20 | ₩29,968 | ₩30,048 | ₩29,274 | ₩29,448 | -1.74% | 498만 |
|---|
| 2026.07.17 | ₩30,902 | ₩31,636 | ₩30,141 | ₩30,168 | -2.37% | 654.7만 |
|---|
| 2026.07.16 | ₩30,021 | ₩31,195 | ₩29,594 | ₩31,155 | +3.78% | 694.2만 |
|---|
| 2026.07.15 | ₩29,261 | ₩29,955 | ₩29,114 | ₩29,554 | +1.00% | 502.2만 |
|---|
| 2026.07.14 | ₩29,261 | ₩29,261 | ₩28,233 | ₩29,087 | -0.59% | 504.7만 |
|---|
| 2026.07.13 | ₩30,155 | ₩30,582 | ₩29,848 | ₩30,115 | -0.13% | 852만 |
|---|
| 2026.07.10 | ₩30,208 | ₩30,315 | ₩29,821 | ₩30,181 | -0.09% | 310.3만 |
|---|
| 2026.07.09 | ₩29,688 | ₩30,088 | ₩28,994 | ₩29,968 | +0.94% | 406.4만 |
|---|
| 2026.07.08 | ₩30,008 | ₩30,221 | ₩29,154 | ₩29,327 | -2.27% | 678.9만 |
|---|
| 2026.07.07 | ₩30,688 | ₩31,396 | ₩30,462 | ₩30,502 | -0.61% | 599.1만 |
|---|
| 2026.07.06 | ₩30,395 | ₩30,462 | ₩29,568 | ₩30,128 | -0.88% | 489.2만 |
|---|
| 2026.07.02 | ₩29,514 | ₩30,368 | ₩29,381 | ₩30,221 | +2.40% | 654.7만 |
|---|
| 2026.07.01 | ₩28,554 | ₩29,287 | ₩28,527 | ₩28,941 | +1.36% | 649.8만 |
|---|
| 2026.06.30 | ₩29,541 | ₩29,594 | ₩28,434 | ₩28,447 | -3.70% | 689.2만 |
|---|
| 2026.06.29 | ₩29,287 | ₩29,474 | ₩29,101 | ₩29,381 | +0.32% | 572.2만 |
|---|
| 2026.06.26 | ₩28,647 | ₩29,594 | ₩28,594 | ₩29,408 | +2.65% | 1026만 |
|---|
| 2026.06.25 | ₩28,327 | ₩28,994 | ₩28,207 | ₩28,754 | +1.51% | 665만 |
|---|
| 2026.06.24 | ₩27,113 | ₩28,193 | ₩27,099 | ₩28,073 | +3.54% | 606.7만 |
|---|
| 2026.06.23 | ₩26,018 | ₩26,912 | ₩25,912 | ₩26,819 | +3.08% | 507.3만 |
|---|
| 2026.06.22 | ₩26,552 | ₩26,739 | ₩26,192 | ₩26,232 | -1.21% | 480.1만 |
|---|
| 2026.06.18 | ₩26,285 | ₩26,819 | ₩26,072 | ₩26,539 | +0.96% | 1116.8만 |
|---|
| 2026.06.17 | ₩27,246 | ₩27,513 | ₩25,858 | ₩25,872 | -5.04% | 712.4만 |
|---|
| 2026.06.16 | ₩27,900 | ₩28,060 | ₩27,166 | ₩27,299 | -2.15% | 684.1만 |
|---|
| 2026.06.15 | ₩28,060 | ₩28,420 | ₩27,726 | ₩27,766 | -1.05% | 602.2만 |
|---|
| 2026.06.12 | ₩27,580 | ₩27,873 | ₩27,019 | ₩27,833 | +0.92% | 762.2만 |
|---|
| 2026.06.11 | ₩26,952 | ₩27,566 | ₩26,739 | ₩27,339 | +1.44% | 752.9만 |
|---|
| 2026.06.10 | ₩26,646 | ₩27,993 | ₩26,379 | ₩27,099 | +1.70% | 1172.6만 |
|---|
| 2026.06.09 | ₩25,965 | ₩26,899 | ₩25,832 | ₩26,726 | +2.93% | 649.3만 |
|---|
| 2026.06.08 | ₩25,792 | ₩26,018 | ₩25,418 | ₩25,672 | -0.47% | 504.4만 |
|---|
| 2026.06.05 | ₩25,938 | ₩26,352 | ₩25,778 | ₩25,858 | -0.31% | 683.9만 |
|---|
| 2026.06.04 | ₩25,338 | ₩26,018 | ₩25,218 | ₩25,818 | +1.90% | 596만 |
|---|
| 2026.06.03 | ₩24,724 | ₩25,165 | ₩24,577 | ₩24,738 | +0.05% | 459.1만 |
|---|
| 2026.06.02 | ₩24,457 | ₩25,458 | ₩24,311 | ₩24,924 | +1.91% | 598.1만 |
|---|
| 2026.06.01 | ₩24,778 | ₩24,924 | ₩24,164 | ₩24,551 | -0.92% | 856만 |
|---|
| 2026.05.29 | ₩25,431 | ₩25,591 | ₩25,044 | ₩25,058 | -1.47% | 848.6만 |
|---|
| 2026.05.28 | ₩25,031 | ₩25,765 | ₩24,804 | ₩25,685 | +2.61% | 502.5만 |
|---|
| 2026.05.27 | ₩26,152 | ₩26,646 | ₩25,712 | ₩25,792 | -1.38% | 855만 |
|---|
| 2026.05.26 | ₩25,591 | ₩26,045 | ₩25,271 | ₩25,858 | +1.04% | 529만 |
|---|
| 2026.05.22 | ₩25,698 | ₩26,245 | ₩25,431 | ₩25,591 | -0.42% | 722만 |
|---|
| 2026.05.21 | ₩24,671 | ₩25,511 | ₩24,551 | ₩25,391 | +2.92% | 875.7만 |
|---|
| 2026.05.20 | ₩24,604 | ₩25,124 | ₩24,030 | ₩25,044 | +1.79% | 680.1만 |
|---|
| 2026.05.19 | ₩23,617 | ₩24,484 | ₩23,430 | ₩24,457 | +3.56% | 566.3만 |
|---|
| 2026.05.18 | ₩23,216 | ₩23,950 | ₩23,203 | ₩23,737 | +2.24% | 625.2만 |
|---|
| 2026.05.15 | ₩23,563 | ₩23,790 | ₩22,990 | ₩23,083 | -2.04% | 535.7만 |
|---|
| 2026.05.14 | ₩23,443 | ₩23,990 | ₩23,203 | ₩23,723 | +1.20% | 534.1만 |
|---|
| 2026.05.13 | ₩23,630 | ₩23,950 | ₩22,803 | ₩23,096 | -2.26% | 789.9만 |
|---|
| 2026.05.12 | ₩23,550 | ₩24,084 | ₩23,350 | ₩23,870 | +1.36% | 716.1만 |
|---|
| 2026.05.11 | ₩23,964 | ₩24,137 | ₩23,056 | ₩23,390 | -2.39% | 724만 |
|---|
| 2026.05.08 | ₩23,630 | ₩24,017 | ₩23,070 | ₩24,004 | +1.58% | 786.6만 |
|---|
| 2026.05.07 | ₩22,896 | ₩23,443 | ₩22,896 | ₩23,337 | +1.92% | 661.8만 |
|---|
| 2026.05.06 | ₩22,669 | ₩23,096 | ₩22,496 | ₩22,656 | -0.06% | 587.1만 |
|---|
| 2026.05.05 | ₩22,336 | ₩22,629 | ₩21,989 | ₩22,349 | +0.06% | 764.1만 |
|---|
| 2026.05.04 | ₩22,950 | ₩23,257 | ₩22,042 | ₩22,176 | -3.37% | 742.6만 |
|---|
| 2026.05.01 | ₩23,804 | ₩23,817 | ₩22,749 | ₩22,963 | -3.53% | 1087.2만 |
|---|
| 2026.04.30 | ₩23,657 | ₩24,044 | ₩21,575 | ₩23,457 | -0.85% | 2119.2만 |
|---|
| 2026.04.29 | ₩23,737 | ₩23,777 | ₩22,456 | ₩22,549 | -5.00% | 1530.1만 |
|---|
| 2026.04.28 | ₩24,684 | ₩24,871 | ₩23,924 | ₩23,937 | -3.03% | 965.3만 |
|---|
| 2026.04.27 | ₩24,204 | ₩24,911 | ₩24,204 | ₩24,671 | +1.93% | 713.8만 |
|---|
| 2026.04.24 | ₩24,457 | ₩24,657 | ₩23,884 | ₩24,231 | -0.93% | 505.2만 |
|---|
| 2026.04.23 | ₩24,431 | ₩24,671 | ₩24,124 | ₩24,564 | +0.55% | 479.4만 |
|---|
| 2026.04.22 | ₩25,098 | ₩25,498 | ₩24,351 | ₩24,431 | -2.66% | 456.1만 |
|---|
| 2026.04.21 | ₩25,165 | ₩25,605 | ₩24,657 | ₩24,671 | -1.96% | 734.9만 |
|---|
| 2026.04.20 | ₩24,644 | ₩25,311 | ₩24,577 | ₩25,138 | +2.00% | 673만 |
|---|
| 2026.04.17 | ₩24,364 | ₩25,605 | ₩24,351 | ₩24,964 | +2.46% | 897.3만 |
|---|
| 2026.04.16 | ₩23,443 | ₩24,257 | ₩23,283 | ₩24,204 | +3.24% | 605.7만 |
|---|
| 2026.04.15 | ₩23,497 | ₩23,697 | ₩23,390 | ₩23,483 | -0.06% | 400.5만 |
|---|
| 2026.04.14 | ₩23,670 | ₩24,084 | ₩23,443 | ₩23,470 | -0.85% | 576.1만 |
|---|
| 2026.04.13 | ₩22,629 | ₩23,590 | ₩22,429 | ₩23,523 | +3.95% | 1211만 |
|---|
| 2026.04.10 | ₩23,243 | ₩23,417 | ₩22,843 | ₩22,883 | -1.55% | 353.6만 |
|---|
| 2026.04.09 | ₩22,923 | ₩23,350 | ₩22,656 | ₩23,083 | +0.70% | 544만 |
|---|
| 2026.04.08 | ₩23,216 | ₩23,723 | ₩22,736 | ₩23,003 | -0.92% | 635.8만 |
|---|
| 2026.04.07 | ₩22,296 | ₩22,416 | ₩21,856 | ₩22,176 | -0.54% | 474.2만 |
|---|
| 2026.04.06 | ₩22,229 | ₩22,483 | ₩22,029 | ₩22,216 | -0.06% | 641.9만 |
|---|
| 2026.04.02 | ₩22,002 | ₩22,736 | ₩21,762 | ₩22,256 | +1.15% | 651.4만 |
|---|
| 2026.04.01 | ₩22,683 | ₩22,950 | ₩22,363 | ₩22,389 | -1.29% | 840.9만 |
|---|
| 2026.03.31 | ₩21,455 | ₩22,616 | ₩21,215 | ₩22,416 | +4.48% | 981.7만 |
|---|
| 2026.03.30 | ₩21,348 | ₩21,535 | ₩20,988 | ₩21,082 | -1.25% | 745.2만 |
|---|
| 2026.03.27 | ₩22,136 | ₩22,229 | ₩21,175 | ₩21,308 | -3.74% | 651.8만 |
|---|
| 2026.03.26 | ₩22,683 | ₩23,350 | ₩22,096 | ₩22,242 | -1.94% | 961.8만 |
|---|
| 2026.03.25 | ₩22,656 | ₩22,990 | ₩21,949 | ₩22,843 | +0.82% | 642.3만 |
|---|
| 2026.03.24 | ₩21,829 | ₩22,469 | ₩21,655 | ₩22,309 | +2.20% | 901.4만 |
|---|
| 2026.03.23 | ₩22,176 | ₩22,563 | ₩21,789 | ₩22,162 | -0.06% | 1107.8만 |
|---|
| 2026.03.20 | ₩22,056 | ₩22,416 | ₩21,455 | ₩21,549 | -2.30% | 1914.6만 |
|---|
| 2026.03.19 | ₩22,549 | ₩22,749 | ₩21,829 | ₩22,229 | -1.42% | 949.4만 |
|---|
| 2026.03.18 | ₩23,350 | ₩23,350 | ₩22,803 | ₩22,803 | -2.34% | 615.8만 |
|---|
| 2026.03.17 | ₩23,136 | ₩23,804 | ₩23,110 | ₩23,510 | +1.61% | 733.9만 |
|---|
| 2026.03.16 | ₩22,883 | ₩23,630 | ₩22,469 | ₩22,790 | -0.41% | 1319.1만 |
|---|
| 2026.03.13 | ₩24,551 | ₩24,764 | ₩22,976 | ₩23,216 | -5.43% | 889.7만 |
|---|
| 2026.03.12 | ₩23,683 | ₩24,391 | ₩23,136 | ₩24,030 | +1.46% | 1205.2만 |
|---|
| 2026.03.11 | ₩23,363 | ₩24,364 | ₩23,070 | ₩24,084 | +3.08% | 1263.9만 |
|---|
| 2026.03.10 | ₩23,910 | ₩24,004 | ₩23,216 | ₩23,297 | -2.57% | 935.6만 |
|---|
| 2026.03.09 | ₩23,030 | ₩23,977 | ₩22,683 | ₩23,897 | +3.77% | 1092.4만 |
|---|
| 2026.03.06 | ₩24,457 | ₩24,564 | ₩23,403 | ₩23,603 | -3.49% | 1071만 |
|---|
| 2026.03.05 | ₩24,964 | ₩25,298 | ₩24,564 | ₩24,818 | -0.59% | 1085.6만 |
|---|
| 2026.03.04 | ₩25,498 | ₩25,658 | ₩24,898 | ₩25,391 | -0.42% | 865.3만 |
|---|
| 2026.03.03 | ₩25,431 | ₩25,778 | ₩24,644 | ₩25,391 | -0.16% | 904만 |
|---|
| 2026.03.02 | ₩26,525 | ₩26,646 | ₩25,738 | ₩26,272 | -0.96% | 728.8만 |
|---|
| 2026.02.27 | ₩26,939 | ₩27,339 | ₩26,566 | ₩27,179 | +0.89% | 3663.7만 |
|---|
| 2026.02.26 | ₩27,793 | ₩28,233 | ₩27,059 | ₩27,166 | -2.26% | 714.6만 |
|---|
| 2026.02.25 | ₩27,273 | ₩27,926 | ₩26,952 | ₩27,660 | +1.42% | 649만 |
|---|
| 2026.02.24 | ₩28,287 | ₩28,567 | ₩27,459 | ₩27,526 | -2.69% | 712.1만 |
|---|
| 2026.02.23 | ₩28,353 | ₩28,660 | ₩28,113 | ₩28,367 | +0.05% | 604.8만 |
|---|
| 2026.02.20 | ₩28,687 | ₩29,141 | ₩27,926 | ₩28,794 | +0.37% | 737.9만 |
|---|
| 2026.02.19 | ₩29,207 | ₩29,261 | ₩28,300 | ₩28,474 | -2.51% | 656.9만 |
|---|
| 2026.02.18 | ₩27,459 | ₩29,461 | ₩27,393 | ₩29,181 | +6.27% | 1409.8만 |
|---|
| 2026.02.17 | ₩26,806 | ₩27,913 | ₩26,646 | ₩27,673 | +3.24% | 1181.7만 |
|---|
| 2026.02.13 | ₩24,911 | ₩26,859 | ₩24,831 | ₩26,405 | +6.00% | 1581.3만 |
|---|
| 2026.02.12 | ₩26,045 | ₩26,832 | ₩24,791 | ₩24,964 | -4.15% | 2802.1만 |
|---|
| 2026.02.11 | ₩29,007 | ₩29,901 | ₩28,847 | ₩29,714 | +2.44% | 1078.7만 |
|---|
| 2026.02.10 | ₩28,941 | ₩29,808 | ₩28,914 | ₩29,274 | +1.15% | 814.3만 |
|---|
| 2026.02.09 | ₩28,674 | ₩29,021 | ₩28,153 | ₩28,994 | +1.12% | 833.6만 |
|---|
| 2026.02.06 | ₩29,007 | ₩29,181 | ₩28,434 | ₩28,994 | -0.05% | 1355.4만 |
|---|
| 2026.02.05 | ₩28,073 | ₩29,261 | ₩28,073 | ₩29,047 | +3.47% | 1391만 |
|---|
| 2026.02.04 | ₩26,552 | ₩28,193 | ₩26,552 | ₩28,060 | +5.68% | 1013.3만 |
|---|
| 2026.02.03 | ₩26,085 | ₩27,046 | ₩26,085 | ₩26,566 | +1.84% | 800만 |
|---|
| 2026.02.02 | ₩26,539 | ₩26,832 | ₩26,339 | ₩26,512 | -0.10% | 708.4만 |
|---|
| 2026.01.30 | ₩26,419 | ₩26,939 | ₩26,165 | ₩26,779 | +1.36% | 730.2만 |
|---|
| 2026.01.29 | ₩26,325 | ₩26,419 | ₩25,658 | ₩26,325 | 0.00% | 648.8만 |
|---|
| 2026.01.28 | ₩26,045 | ₩26,392 | ₩26,005 | ₩26,165 | +0.46% | 598.2만 |
|---|
| 2026.01.27 | ₩26,058 | ₩26,232 | ₩25,712 | ₩26,112 | +0.20% | 586.9만 |
|---|
| 2026.01.26 | ₩26,512 | ₩26,592 | ₩26,152 | ₩26,219 | -1.11% | 574.5만 |
|---|
| 2026.01.23 | ₩26,525 | ₩26,712 | ₩25,925 | ₩26,472 | -0.20% | 741.5만 |
|---|
| 2026.01.22 | ₩26,646 | ₩27,286 | ₩26,419 | ₩26,779 | +0.50% | 962.9만 |
|---|
| 2026.01.21 | ₩26,112 | ₩26,699 | ₩26,045 | ₩26,299 | +0.72% | 1013.3만 |
|---|
| 2026.01.20 | ₩26,606 | ₩26,606 | ₩25,832 | ₩25,858 | -2.81% | 1148.6만 |
|---|
| 2026.01.16 | ₩26,952 | ₩27,233 | ₩26,766 | ₩26,832 | -0.45% | 763.9만 |
|---|
| 2026.01.15 | ₩26,539 | ₩27,299 | ₩26,379 | ₩27,179 | +2.41% | 891.4만 |
|---|
| 2026.01.14 | ₩26,165 | ₩26,712 | ₩25,832 | ₩26,472 | +1.17% | 811.1만 |
|---|
| 2026.01.13 | ₩27,046 | ₩27,313 | ₩25,885 | ₩26,219 | -3.06% | 938.4만 |
|---|
| 2026.01.12 | ₩28,060 | ₩28,060 | ₩26,419 | ₩26,886 | -4.18% | 1106.7만 |
|---|
| 2026.01.09 | ₩27,886 | ₩28,353 | ₩27,500 | ₩28,113 | +0.81% | 1153만 |
|---|
| 2026.01.08 | ₩27,059 | ₩27,766 | ₩26,792 | ₩27,606 | +2.02% | 1530.2만 |
|---|
| 2026.01.07 | ₩27,646 | ₩27,766 | ₩26,992 | ₩27,219 | -1.54% | 1085.1만 |
|---|
| 2026.01.06 | ₩26,712 | ₩27,513 | ₩26,672 | ₩27,419 | +2.65% | 768.3만 |
|---|
| 2026.01.05 | ₩26,139 | ₩27,139 | ₩26,072 | ₩26,539 | +1.53% | 1221.6만 |
|---|
| 2026.01.02 | ₩25,752 | ₩26,205 | ₩25,578 | ₩26,018 | +1.04% | 611.3만 |
|---|
| 2025.12.31 | ₩25,632 | ₩25,832 | ₩25,405 | ₩25,498 | -0.52% | 506.5만 |
|---|
| 2025.12.30 | ₩25,712 | ₩26,005 | ₩25,672 | ₩25,752 | +0.16% | 443.5만 |
|---|
| 2025.12.29 | ₩25,845 | ₩25,978 | ₩25,485 | ₩25,685 | -0.62% | 644.8만 |
|---|
| 2025.12.26 | ₩25,458 | ₩25,872 | ₩25,391 | ₩25,858 | +1.57% | 381.5만 |
|---|
| 2025.12.24 | ₩25,311 | ₩25,538 | ₩25,245 | ₩25,498 | +0.74% | 231.3만 |
|---|
| 2025.12.23 | ₩25,325 | ₩25,338 | ₩24,884 | ₩25,258 | -0.26% | 503.1만 |
|---|
| 2025.12.22 | ₩25,151 | ₩25,645 | ₩25,138 | ₩25,325 | +0.69% | 813.2만 |
|---|
| 2025.12.19 | ₩25,431 | ₩25,765 | ₩25,271 | ₩25,298 | -0.52% | 1592.7만 |
|---|
| 2025.12.18 | ₩25,765 | ₩25,925 | ₩25,391 | ₩25,445 | -1.24% | 794.9만 |
|---|
| 2025.12.17 | ₩25,351 | ₩25,898 | ₩25,311 | ₩25,738 | +1.53% | 858.8만 |
|---|
| 2025.12.16 | ₩26,072 | ₩26,112 | ₩25,111 | ₩25,418 | -2.51% | 896.6만 |
|---|
| 2025.12.15 | ₩25,685 | ₩26,445 | ₩25,511 | ₩26,058 | +1.45% | 915만 |
|---|
| 2025.12.12 | ₩25,351 | ₩25,805 | ₩25,245 | ₩25,551 | +0.79% | 1080만 |
|---|
| 2025.12.11 | ₩24,524 | ₩25,231 | ₩24,351 | ₩25,218 | +2.83% | 894.1만 |
|---|
| 2025.12.10 | ₩24,284 | ₩24,537 | ₩23,910 | ₩24,364 | +0.33% | 1164.3만 |
|---|
| 2025.12.09 | ₩24,150 | ₩24,417 | ₩24,030 | ₩24,231 | +0.33% | 633.1만 |
|---|
| 2025.12.08 | ₩24,884 | ₩24,924 | ₩24,164 | ₩24,231 | -2.63% | 919.5만 |
|---|
| 2025.12.05 | ₩24,871 | ₩25,098 | ₩24,631 | ₩24,738 | -0.54% | 857.2만 |
|---|
| 2025.12.04 | ₩25,138 | ₩25,258 | ₩24,457 | ₩24,657 | -1.91% | 793.4만 |
|---|
| 2025.12.03 | ₩25,351 | ₩25,578 | ₩25,165 | ₩25,205 | -0.58% | 609.4만 |
|---|
| 2025.12.02 | ₩25,338 | ₩25,338 | ₩24,818 | ₩25,138 | -0.79% | 845.8만 |
|---|
| 2025.12.01 | ₩24,844 | ₩25,618 | ₩24,738 | ₩25,458 | +2.47% | 963.5만 |
|---|
| 2025.11.28 | ₩24,978 | ₩25,138 | ₩24,831 | ₩25,004 | +0.11% | 376.6만 |
|---|
| 2025.11.26 | ₩24,804 | ₩25,285 | ₩24,724 | ₩25,231 | +1.72% | 717만 |
|---|
| 2025.11.25 | ₩24,471 | ₩24,978 | ₩24,284 | ₩24,898 | +1.74% | 734만 |
|---|
| 2025.11.24 | ₩24,431 | ₩24,631 | ₩24,164 | ₩24,257 | -0.71% | 850.6만 |
|---|
| 2025.11.21 | ₩23,457 | ₩24,831 | ₩23,430 | ₩24,431 | +4.15% | 827.8만 |
|---|
| 2025.11.20 | ₩23,563 | ₩23,830 | ₩23,216 | ₩23,243 | -1.36% | 831.4만 |
|---|
| 2025.11.19 | ₩24,204 | ₩24,244 | ₩23,403 | ₩23,603 | -2.48% | 769만 |
|---|
| 2025.11.18 | ₩23,603 | ₩24,311 | ₩23,216 | ₩24,217 | +2.60% | 978.1만 |
|---|
| 2025.11.17 | ₩24,524 | ₩24,644 | ₩23,683 | ₩23,710 | -3.32% | 779.1만 |
|---|
| 2025.11.14 | ₩24,818 | ₩24,938 | ₩24,431 | ₩24,644 | -0.70% | 747.3만 |
|---|
| 2025.11.13 | ₩24,858 | ₩25,245 | ₩24,711 | ₩24,951 | +0.38% | 982.9만 |
|---|
| 2025.11.12 | ₩24,417 | ₩25,245 | ₩24,377 | ₩24,951 | +2.19% | 1236.3만 |
|---|
| 2025.11.11 | ₩23,790 | ₩24,431 | ₩23,617 | ₩24,351 | +2.36% | 1207만 |
|---|
| 2025.11.10 | ₩23,990 | ₩24,017 | ₩23,443 | ₩23,683 | -1.28% | 789.3만 |
|---|
| 2025.11.07 | ₩23,950 | ₩24,177 | ₩23,723 | ₩24,017 | +0.28% | 741.4만 |
|---|
| 2025.11.06 | ₩23,937 | ₩24,231 | ₩23,363 | ₩23,990 | +0.22% | 1034.6만 |
|---|
| 2025.11.05 | ₩23,844 | ₩24,124 | ₩23,310 | ₩23,950 | +0.45% | 1133만 |
|---|
| 2025.11.04 | ₩24,257 | ₩24,444 | ₩23,670 | ₩23,937 | -1.32% | 1171.2만 |
|---|
| 2025.11.03 | ₩24,417 | ₩24,551 | ₩24,084 | ₩24,297 | -0.49% | 1139.7만 |
|---|
| 2025.10.31 | ₩25,098 | ₩25,285 | ₩24,604 | ₩24,644 | -1.81% | 1155.8만 |
|---|
| 2025.10.30 | ₩25,271 | ₩26,432 | ₩24,577 | ₩25,565 | +1.16% | 2401.8만 |
|---|
| 2025.10.29 | ₩30,342 | ₩30,582 | ₩29,808 | ₩29,915 | -1.41% | 777만 |
|---|
| 2025.10.28 | ₩30,742 | ₩30,969 | ₩30,382 | ₩30,502 | -0.78% | 572.3만 |
|---|
| 2025.10.27 | ₩31,035 | ₩31,155 | ₩30,702 | ₩30,915 | -0.39% | 640.9만 |
|---|
| 2025.10.24 | ₩31,009 | ₩31,062 | ₩30,608 | ₩30,715 | -0.95% | 372만 |
|---|
| 2025.10.23 | ₩30,648 | ₩30,835 | ₩30,061 | ₩30,675 | +0.09% | 568.1만 |
|---|
| 2025.10.22 | ₩30,542 | ₩31,342 | ₩30,488 | ₩30,595 | +0.17% | 473.2만 |
|---|
| 2025.10.21 | ₩30,728 | ₩30,875 | ₩30,128 | ₩30,355 | -1.22% | 657.5만 |
|---|
| 2025.10.20 | ₩31,009 | ₩31,489 | ₩30,835 | ₩30,862 | -0.47% | 450.1만 |
|---|
| 2025.10.17 | ₩30,595 | ₩30,809 | ₩30,115 | ₩30,809 | +0.70% | 395.3만 |
|---|
| 2025.10.16 | ₩30,141 | ₩31,115 | ₩30,075 | ₩30,648 | +1.68% | 541.5만 |
|---|
| 2025.10.15 | ₩30,382 | ₩31,089 | ₩30,168 | ₩30,355 | -0.09% | 461.2만 |
|---|
| 2025.10.14 | ₩29,341 | ₩30,515 | ₩29,194 | ₩30,448 | +3.77% | 602.4만 |
|---|
| 2025.10.13 | ₩29,408 | ₩29,875 | ₩29,287 | ₩29,501 | +0.32% | 431.6만 |
|---|
| 2025.10.10 | ₩30,221 | ₩30,462 | ₩28,860 | ₩29,287 | -3.09% | 551.5만 |
|---|