시장 데이터를 불러오는 중
전체 종목
벡톤 디킨슨 앤 코 과거 주가
Becton, Dickinson and Company Common Stock · BDX · NYSE
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Becton, Dickinson and Company Common Stock · BDX · NYSE
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩243,927 | ₩246,556 | ₩243,418 | ₩246,422 | +1.02% | 161.6만 |
| 2026.10.08 | ₩241,071 | ₩245,094 | ₩239,917 | ₩245,081 | +1.66% | 152.4만 |
| 2026.10.07 | ₩241,849 | ₩244,584 | ₩238,603 | ₩241,607 | -0.10% | 192.2만 |
| 2026.10.06 | ₩245,885 | ₩251,384 | ₩241,554 | ₩241,795 | -1.66% | 205.3만 |
| 2026.10.05 | ₩236,806 | ₩242,600 | ₩236,082 | ₩242,291 | +2.32% | 164.5만 |
| 2026.10.02 | ₩237,986 | ₩238,885 | ₩235,639 | ₩237,101 | -0.37% | 186.5만 |
| 2026.10.01 | ₩240,199 | ₩240,950 | ₩237,396 | ₩238,804 | -0.58% | 128.8만 |
| 2026.09.30 | ₩242,988 | ₩244,531 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩240,052 |
| -1.21% |
| 179.9만 |
| 2026.09.29 | ₩244,759 | ₩245,349 | ₩241,513 | ₩244,035 | -0.30% | 153.5만 |
|---|
| 2026.09.28 | ₩245,510 | ₩247,213 | ₩244,008 | ₩246,529 | +0.42% | 187.9만 |
|---|
| 2026.09.25 | ₩240,347 | ₩246,650 | ₩238,536 | ₩246,515 | +2.57% | 147.3만 |
|---|
| 2026.09.24 | ₩245,054 | ₩246,381 | ₩240,025 | ₩240,360 | -1.92% | 140.5만 |
|---|
| 2026.09.23 | ₩244,209 | ₩247,253 | ₩243,149 | ₩244,772 | +0.23% | 102.3만 |
|---|
| 2026.09.22 | ₩244,611 | ₩246,529 | ₩242,398 | ₩245,416 | +0.33% | 146.1만 |
|---|
| 2026.09.21 | ₩243,069 | ₩243,444 | ₩241,366 | ₩242,331 | -0.30% | 146.2만 |
|---|
| 2026.09.18 | ₩241,071 | ₩244,906 | ₩240,615 | ₩242,653 | +0.66% | 641.5만 |
|---|
| 2026.09.17 | ₩245,027 | ₩247,213 | ₩243,096 | ₩243,243 | -0.73% | 184만 |
|---|
| 2026.09.16 | ₩248,339 | ₩249,801 | ₩243,123 | ₩243,874 | -1.80% | 173.4만 |
|---|
| 2026.09.15 | ₩244,598 | ₩250,284 | ₩243,109 | ₩249,332 | +1.94% | 208.7만 |
|---|
| 2026.09.14 | ₩241,460 | ₩246,127 | ₩240,856 | ₩245,295 | +1.59% | 163.4만 |
|---|
| 2026.09.11 | ₩238,174 | ₩239,113 | ₩234,955 | ₩238,509 | +0.14% | 158.4만 |
|---|
| 2026.09.10 | ₩239,971 | ₩239,971 | ₩235,586 | ₩236,592 | -1.41% | 170.5만 |
|---|
| 2026.09.09 | ₩237,571 | ₩244,209 | ₩236,766 | ₩241,124 | +1.50% | 152.9만 |
|---|
| 2026.09.08 | ₩243,739 | ₩244,343 | ₩239,341 | ₩240,186 | -1.46% | 180.4만 |
|---|
| 2026.09.04 | ₩248,661 | ₩250,954 | ₩246,824 | ₩247,749 | -0.37% | 143.9만 |
|---|
| 2026.09.03 | ₩253,422 | ₩254,093 | ₩247,977 | ₩251,612 | -0.71% | 120.7만 |
|---|
| 2026.09.02 | ₩251,357 | ₩257,164 | ₩251,357 | ₩251,477 | +0.05% | 147.5만 |
|---|
| 2026.09.01 | ₩255,206 | ₩256,909 | ₩250,083 | ₩250,941 | -1.67% | 128만 |
|---|
| 2026.08.31 | ₩251,960 | ₩253,422 | ₩250,270 | ₩252,269 | +0.12% | 263만 |
|---|
| 2026.08.28 | ₩252,175 | ₩255,232 | ₩251,504 | ₩254,160 | +0.79% | 169.4만 |
|---|
| 2026.08.27 | ₩253,851 | ₩255,353 | ₩251,759 | ₩252,296 | -0.61% | 135.4만 |
|---|
| 2026.08.26 | ₩252,778 | ₩256,842 | ₩252,148 | ₩255,085 | +0.91% | 140.3만 |
|---|
| 2026.08.25 | ₩253,878 | ₩254,897 | ₩250,820 | ₩254,508 | +0.25% | 120.8만 |
|---|
| 2026.08.24 | ₩257,123 | ₩258,920 | ₩255,273 | ₩255,796 | -0.52% | 131.1만 |
|---|
| 2026.08.21 | ₩252,148 | ₩257,888 | ₩250,713 | ₩257,485 | +2.12% | 252.4만 |
|---|
| 2026.08.20 | ₩249,707 | ₩254,817 | ₩248,581 | ₩251,612 | +0.76% | 197.3만 |
|---|
| 2026.08.19 | ₩246,368 | ₩252,068 | ₩243,431 | ₩251,585 | +2.12% | 216.5만 |
|---|
| 2026.08.18 | ₩248,017 | ₩249,171 | ₩242,358 | ₩242,425 | -2.25% | 161.6만 |
|---|
| 2026.08.17 | ₩243,927 | ₩246,033 | ₩243,565 | ₩244,195 | +0.11% | 131.1만 |
|---|
| 2026.08.14 | ₩244,236 | ₩246,515 | ₩243,029 | ₩245,952 | +0.70% | 100.9만 |
|---|
| 2026.08.13 | ₩247,763 | ₩248,527 | ₩243,284 | ₩244,035 | -1.50% | 215.5만 |
|---|
| 2026.08.12 | ₩238,187 | ₩246,422 | ₩237,544 | ₩246,194 | +3.36% | 155.2만 |
|---|
| 2026.08.11 | ₩239,180 | ₩243,793 | ₩239,180 | ₩243,284 | +1.72% | 151.6만 |
|---|
| 2026.08.10 | ₩236,685 | ₩241,111 | ₩235,532 | ₩240,896 | +1.78% | 176.6만 |
|---|
| 2026.08.07 | ₩235,036 | ₩238,107 | ₩232,394 | ₩237,182 | +0.91% | 185.2만 |
|---|
| 2026.08.06 | ₩235,867 | ₩240,588 | ₩231,683 | ₩237,463 | +0.68% | 329.7만 |
|---|
| 2026.08.05 | ₩227,620 | ₩229,202 | ₩225,313 | ₩228,867 | +0.55% | 253.8만 |
|---|
| 2026.08.04 | ₩225,300 | ₩229,001 | ₩223,690 | ₩228,143 | +1.26% | 210.5만 |
|---|
| 2026.08.03 | ₩224,964 | ₩229,605 | ₩224,173 | ₩228,264 | +1.47% | 172.8만 |
|---|
| 2026.07.31 | ₩219,667 | ₩223,007 | ₩217,857 | ₩222,108 | +1.11% | 202.5만 |
|---|
| 2026.07.30 | ₩222,497 | ₩225,514 | ₩220,512 | ₩221,880 | -0.28% | 204.1만 |
|---|
| 2026.07.29 | ₩222,712 | ₩226,775 | ₩221,290 | ₩225,836 | +1.40% | 212.7만 |
|---|
| 2026.07.28 | ₩217,253 | ₩225,581 | ₩216,744 | ₩223,074 | +2.68% | 269.3만 |
|---|
| 2026.07.27 | ₩210,669 | ₩215,309 | ₩210,669 | ₩213,123 | +1.16% | 134.2만 |
|---|
| 2026.07.24 | ₩207,168 | ₩210,280 | ₩205,613 | ₩209,690 | +1.22% | 111.6만 |
|---|
| 2026.07.23 | ₩206,216 | ₩206,900 | ₩204,017 | ₩205,143 | -0.52% | 160.8만 |
|---|
| 2026.07.22 | ₩207,692 | ₩208,308 | ₩204,553 | ₩205,398 | -1.10% | 116.2만 |
|---|
| 2026.07.21 | ₩204,594 | ₩206,793 | ₩203,802 | ₩206,310 | +0.84% | 133.3만 |
|---|
| 2026.07.20 | ₩211,567 | ₩212,251 | ₩206,941 | ₩207,168 | -2.08% | 173만 |
|---|
| 2026.07.17 | ₩213,016 | ₩218,782 | ₩210,575 | ₩212,117 | -0.42% | 210.9만 |
|---|
| 2026.07.16 | ₩210,320 | ₩214,826 | ₩209,395 | ₩214,477 | +1.98% | 168.3만 |
|---|
| 2026.07.15 | ₩201,925 | ₩210,374 | ₩201,670 | ₩207,705 | +2.86% | 199.3만 |
|---|
| 2026.07.14 | ₩203,615 | ₩203,762 | ₩198,934 | ₩202,032 | -0.78% | 190.8만 |
|---|
| 2026.07.13 | ₩204,594 | ₩207,772 | ₩203,843 | ₩206,297 | +0.83% | 140.4만 |
|---|
| 2026.07.10 | ₩201,858 | ₩205,050 | ₩201,362 | ₩203,762 | +0.94% | 104.8만 |
|---|
| 2026.07.09 | ₩200,919 | ₩203,467 | ₩198,787 | ₩202,300 | +0.69% | 178.9만 |
|---|
| 2026.07.08 | ₩209,180 | ₩209,596 | ₩201,630 | ₩201,911 | -3.47% | 228.8만 |
|---|
| 2026.07.07 | ₩211,889 | ₩213,887 | ₩209,556 | ₩209,609 | -1.08% | 175.8만 |
|---|
| 2026.07.06 | ₩211,822 | ₩211,902 | ₩206,954 | ₩208,590 | -1.53% | 148.6만 |
|---|
| 2026.07.02 | ₩207,785 | ₩212,855 | ₩206,431 | ₩211,996 | +2.03% | 204.1만 |
|---|
| 2026.07.01 | ₩203,521 | ₩206,578 | ₩203,253 | ₩205,050 | +0.75% | 213.2만 |
|---|
| 2026.06.30 | ₩207,893 | ₩208,013 | ₩200,745 | ₩202,944 | -2.38% | 210.9만 |
|---|
| 2026.06.29 | ₩207,504 | ₩208,201 | ₩205,143 | ₩208,121 | +0.30% | 239.7만 |
|---|
| 2026.06.26 | ₩204,916 | ₩210,400 | ₩203,346 | ₩209,100 | +2.04% | 1218.1만 |
|---|
| 2026.06.25 | ₩199,042 | ₩204,956 | ₩197,405 | ₩203,011 | +1.99% | 254.9만 |
|---|
| 2026.06.24 | ₩195,340 | ₩200,088 | ₩193,932 | ₩198,170 | +1.45% | 230만 |
|---|
| 2026.06.23 | ₩191,170 | ₩195,246 | ₩189,426 | ₩193,007 | +0.96% | 290.8만 |
|---|
| 2026.06.22 | ₩191,022 | ₩192,350 | ₩187,897 | ₩188,702 | -1.21% | 364.3만 |
|---|
| 2026.06.18 | ₩190,459 | ₩194,053 | ₩190,097 | ₩193,087 | +1.38% | 623.2만 |
|---|
| 2026.06.17 | ₩193,785 | ₩195,260 | ₩188,595 | ₩189,909 | -2.00% | 292.1만 |
|---|
| 2026.06.16 | ₩196,561 | ₩196,990 | ₩193,463 | ₩194,670 | -0.96% | 151만 |
|---|
| 2026.06.15 | ₩196,601 | ₩198,398 | ₩195,045 | ₩195,153 | -0.74% | 176만 |
|---|
| 2026.06.12 | ₩198,398 | ₩199,819 | ₩193,650 | ₩196,118 | -1.15% | 196.7만 |
|---|
| 2026.06.11 | ₩197,580 | ₩198,599 | ₩195,662 | ₩197,607 | +0.01% | 164만 |
|---|
| 2026.06.10 | ₩203,145 | ₩203,333 | ₩198,130 | ₩198,197 | -2.44% | 174.8만 |
|---|
| 2026.06.09 | ₩200,785 | ₩204,580 | ₩199,417 | ₩203,896 | +1.55% | 221.5만 |
|---|
| 2026.06.08 | ₩201,174 | ₩202,528 | ₩199,873 | ₩201,147 | -0.01% | 192.6만 |
|---|
| 2026.06.05 | ₩203,548 | ₩205,506 | ₩202,099 | ₩202,716 | -0.41% | 207.7만 |
|---|
| 2026.06.04 | ₩199,659 | ₩203,400 | ₩198,626 | ₩200,570 | +0.46% | 224.2만 |
|---|
| 2026.06.03 | ₩193,731 | ₩196,762 | ₩193,396 | ₩195,273 | +0.80% | 161만 |
|---|
| 2026.06.02 | ₩194,455 | ₩195,823 | ₩191,947 | ₩193,691 | -0.39% | 269.4만 |
|---|
| 2026.06.01 | ₩195,997 | ₩198,371 | ₩194,629 | ₩194,898 | -0.56% | 238.7만 |
|---|
| 2026.05.29 | ₩198,827 | ₩200,128 | ₩196,655 | ₩197,298 | -0.77% | 372.8만 |
|---|
| 2026.05.28 | ₩196,064 | ₩199,095 | ₩193,060 | ₩199,028 | +1.51% | 321.5만 |
|---|
| 2026.05.27 | ₩197,942 | ₩202,153 | ₩195,957 | ₩197,459 | -0.24% | 287.8만 |
|---|
| 2026.05.26 | ₩197,982 | ₩200,222 | ₩196,131 | ₩198,143 | +0.08% | 324.4만 |
|---|
| 2026.05.22 | ₩196,708 | ₩198,814 | ₩195,313 | ₩197,982 | +0.65% | 129.1만 |
|---|
| 2026.05.21 | ₩194,670 | ₩197,178 | ₩191,330 | ₩196,131 | +0.75% | 198.6만 |
|---|
| 2026.05.20 | ₩198,022 | ₩199,659 | ₩193,959 | ₩197,070 | -0.48% | 247.9만 |
|---|
| 2026.05.19 | ₩190,432 | ₩198,760 | ₩190,191 | ₩197,070 | +3.49% | 422만 |
|---|
| 2026.05.18 | ₩193,047 | ₩195,233 | ₩190,445 | ₩190,901 | -1.11% | 381.4만 |
|---|
| 2026.05.15 | ₩194,227 | ₩195,126 | ₩190,459 | ₩192,403 | -0.94% | 427.7만 |
|---|
| 2026.05.14 | ₩194,710 | ₩196,118 | ₩192,631 | ₩193,744 | -0.50% | 277.9만 |
|---|
| 2026.05.13 | ₩196,587 | ₩196,587 | ₩191,545 | ₩193,355 | -1.64% | 383만 |
|---|
| 2026.05.12 | ₩194,254 | ₩199,484 | ₩193,342 | ₩197,821 | +1.84% | 346.5만 |
|---|
| 2026.05.11 | ₩199,431 | ₩200,678 | ₩191,719 | ₩191,974 | -3.74% | 358.9만 |
|---|
| 2026.05.08 | ₩206,350 | ₩208,241 | ₩196,453 | ₩200,396 | -2.89% | 448.2만 |
|---|
| 2026.05.07 | ₩202,502 | ₩207,128 | ₩200,182 | ₩205,532 | +1.50% | 634.4만 |
|---|
| 2026.05.06 | ₩194,495 | ₩196,333 | ₩193,516 | ₩194,133 | -0.19% | 342.1만 |
|---|
| 2026.05.05 | ₩197,218 | ₩197,727 | ₩191,773 | ₩193,342 | -1.97% | 353.3만 |
|---|
| 2026.05.04 | ₩199,819 | ₩201,831 | ₩196,051 | ₩196,212 | -1.81% | 245.4만 |
|---|
| 2026.05.01 | ₩200,356 | ₩201,415 | ₩197,392 | ₩200,235 | -0.06% | 247.2만 |
|---|
| 2026.04.30 | ₩195,072 | ₩200,235 | ₩195,059 | ₩199,873 | +2.46% | 359.7만 |
|---|
| 2026.04.29 | ₩198,881 | ₩199,256 | ₩193,798 | ₩194,871 | -2.02% | 310.4만 |
|---|
| 2026.04.28 | ₩202,287 | ₩203,641 | ₩198,277 | ₩200,517 | -0.88% | 311.2만 |
|---|
| 2026.04.27 | ₩203,843 | ₩205,854 | ₩200,986 | ₩201,456 | -1.17% | 268.1만 |
|---|
| 2026.04.24 | ₩207,852 | ₩208,375 | ₩203,923 | ₩204,030 | -1.84% | 200.9만 |
|---|
| 2026.04.23 | ₩209,086 | ₩210,213 | ₩205,801 | ₩207,665 | -0.68% | 284.7만 |
|---|
| 2026.04.22 | ₩211,004 | ₩211,433 | ₩207,396 | ₩208,738 | -1.07% | 269.1만 |
|---|
| 2026.04.21 | ₩214,035 | ₩214,048 | ₩210,132 | ₩210,132 | -1.82% | 321.4만 |
|---|
| 2026.04.20 | ₩211,420 | ₩213,337 | ₩210,575 | ₩212,747 | +0.63% | 330.3만 |
|---|
| 2026.04.17 | ₩208,416 | ₩214,504 | ₩208,121 | ₩212,613 | +2.01% | 359.2만 |
|---|
| 2026.04.16 | ₩208,335 | ₩208,898 | ₩205,197 | ₩207,624 | -0.34% | 407.2만 |
|---|
| 2026.04.15 | ₩208,228 | ₩210,602 | ₩207,262 | ₩208,563 | +0.16% | 266만 |
|---|
| 2026.04.14 | ₩207,893 | ₩209,448 | ₩207,061 | ₩208,845 | +0.46% | 289만 |
|---|
| 2026.04.13 | ₩206,431 | ₩208,603 | ₩204,902 | ₩208,443 | +0.97% | 306.1만 |
|---|
| 2026.04.10 | ₩208,402 | ₩209,100 | ₩205,251 | ₩206,820 | -0.76% | 205.2만 |
|---|
| 2026.04.09 | ₩208,000 | ₩210,789 | ₩207,692 | ₩208,483 | +0.23% | 271만 |
|---|
| 2026.04.08 | ₩211,809 | ₩213,539 | ₩209,421 | ₩210,669 | -0.54% | 262.9만 |
|---|
| 2026.04.07 | ₩208,483 | ₩208,858 | ₩206,538 | ₩207,812 | -0.32% | 180.7만 |
|---|
| 2026.04.06 | ₩205,975 | ₩209,126 | ₩205,170 | ₩208,295 | +1.13% | 187.6만 |
|---|
| 2026.04.02 | ₩207,276 | ₩211,312 | ₩205,519 | ₩207,209 | -0.03% | 236.8만 |
|---|
| 2026.04.01 | ₩211,487 | ₩213,176 | ₩208,966 | ₩209,663 | -0.86% | 246만 |
|---|
| 2026.03.31 | ₩209,126 | ₩211,795 | ₩206,552 | ₩210,856 | +0.83% | 194.9만 |
|---|
| 2026.03.30 | ₩207,437 | ₩208,215 | ₩205,425 | ₩207,450 | +0.01% | 185.6만 |
|---|
| 2026.03.27 | ₩212,090 | ₩212,090 | ₩207,034 | ₩207,209 | -2.30% | 203.2만 |
|---|
| 2026.03.26 | ₩210,320 | ₩214,826 | ₩209,623 | ₩211,058 | +0.35% | 237만 |
|---|
| 2026.03.25 | ₩211,178 | ₩212,948 | ₩207,893 | ₩212,251 | +0.51% | 185.3만 |
|---|
| 2026.03.24 | ₩207,423 | ₩210,615 | ₩206,645 | ₩209,100 | +0.81% | 222만 |
|---|
| 2026.03.23 | ₩210,119 | ₩212,023 | ₩208,416 | ₩209,515 | -0.29% | 228.5만 |
|---|
| 2026.03.20 | ₩209,824 | ₩212,037 | ₩206,190 | ₩206,699 | -1.49% | 372.4만 |
|---|
| 2026.03.19 | ₩211,232 | ₩213,378 | ₩209,810 | ₩209,918 | -0.62% | 242.4만 |
|---|
| 2026.03.18 | ₩214,357 | ₩214,611 | ₩209,676 | ₩211,996 | -1.10% | 208.3만 |
|---|
| 2026.03.17 | ₩216,717 | ₩219,184 | ₩216,234 | ₩216,771 | +0.02% | 237.4만 |
|---|
| 2026.03.16 | ₩215,389 | ₩216,797 | ₩213,780 | ₩214,933 | -0.21% | 218.7만 |
|---|
| 2026.03.13 | ₩216,408 | ₩217,803 | ₩213,136 | ₩213,713 | -1.25% | 256만 |
|---|
| 2026.03.12 | ₩217,119 | ₩218,782 | ₩212,157 | ₩214,075 | -1.40% | 288.6만 |
|---|
| 2026.03.11 | ₩219,345 | ₩220,070 | ₩214,974 | ₩218,822 | -0.24% | 409.9만 |
|---|
| 2026.03.10 | ₩220,566 | ₩223,087 | ₩218,997 | ₩219,775 | -0.36% | 252.8만 |
|---|
| 2026.03.09 | ₩221,277 | ₩224,039 | ₩216,918 | ₩221,893 | +0.28% | 290.5만 |
|---|
| 2026.03.06 | ₩225,648 | ₩227,204 | ₩220,378 | ₩224,120 | -0.68% | 265.1만 |
|---|
| 2026.03.05 | ₩227,378 | ₩228,129 | ₩225,058 | ₩227,901 | +0.23% | 285.7만 |
|---|
| 2026.03.04 | ₩234,084 | ₩234,419 | ₩229,122 | ₩229,980 | -1.75% | 213.7만 |
|---|
| 2026.03.03 | ₩232,314 | ₩234,674 | ₩230,087 | ₩233,628 | +0.57% | 211만 |
|---|
| 2026.03.02 | ₩233,453 | ₩237,101 | ₩230,986 | ₩236,752 | +1.41% | 212.4만 |
|---|
| 2026.02.27 | ₩235,116 | ₩238,724 | ₩233,386 | ₩236,672 | +0.66% | 462.5만 |
|---|
| 2026.02.26 | ₩243,860 | ₩244,437 | ₩235,921 | ₩236,913 | -2.85% | 332.7만 |
|---|
| 2026.02.25 | ₩245,764 | ₩246,395 | ₩240,521 | ₩242,680 | -1.26% | 250.6만 |
|---|
| 2026.02.24 | ₩248,098 | ₩251,249 | ₩244,504 | ₩244,732 | -1.36% | 298.7만 |
|---|
| 2026.02.23 | ₩247,763 | ₩249,841 | ₩244,262 | ₩247,213 | -0.22% | 326.2만 |
|---|
| 2026.02.20 | ₩243,793 | ₩248,768 | ₩243,525 | ₩248,621 | +1.98% | 274만 |
|---|
| 2026.02.19 | ₩244,289 | ₩245,469 | ₩242,398 | ₩244,705 | +0.17% | 198.5만 |
|---|
| 2026.02.18 | ₩237,892 | ₩245,255 | ₩237,410 | ₩244,987 | +2.98% | 269.6만 |
|---|
| 2026.02.17 | ₩236,243 | ₩239,287 | ₩235,371 | ₩237,879 | +0.69% | 223.8만 |
|---|
| 2026.02.13 | ₩239,354 | ₩241,701 | ₩235,653 | ₩235,881 | -1.45% | 316.8만 |
|---|
| 2026.02.12 | ₩242,559 | ₩245,081 | ₩236,873 | ₩238,456 | -1.69% | 830.3만 |
|---|
| 2026.02.11 | ₩228,880 | ₩244,075 | ₩228,880 | ₩242,224 | +5.83% | 593.9만 |
|---|
| 2026.02.10 | ₩222,591 | ₩231,442 | ₩220,485 | ₩230,235 | +3.43% | 460.4만 |
|---|
| 2026.02.09 | ₩215,077 | ₩222,953 | ₩211,250 | ₩218,651 | +1.66% | 467.6만 |
|---|
| 2026.02.06 | ₩217,987 | ₩222,141 | ₩216,026 | ₩221,424 | +1.58% | 285.4만 |
|---|
| 2026.02.05 | ₩220,043 | ₩221,393 | ₩217,049 | ₩217,724 | -1.05% | 367.4만 |
|---|
| 2026.02.04 | ₩218,346 | ₩224,650 | ₩216,817 | ₩219,157 | +0.37% | 399.1만 |
|---|
| 2026.02.03 | ₩213,696 | ₩219,969 | ₩212,884 | ₩217,713 | +1.88% | 367.3만 |
|---|
| 2026.02.02 | ₩214,023 | ₩214,666 | ₩212,115 | ₩212,874 | -0.54% | 247.5만 |
|---|
| 2026.01.30 | ₩212,695 | ₩215,130 | ₩210,976 | ₩214,529 | +0.86% | 352만 |
|---|
| 2026.01.29 | ₩211,345 | ₩213,032 | ₩209,806 | ₩212,009 | +0.31% | 185.3만 |
|---|
| 2026.01.28 | ₩215,130 | ₩219,294 | ₩211,261 | ₩212,884 | -1.04% | 215.1만 |
|---|
| 2026.01.27 | ₩212,695 | ₩216,321 | ₩212,104 | ₩214,445 | +0.82% | 239.8만 |
|---|
| 2026.01.26 | ₩213,738 | ₩216,648 | ₩213,232 | ₩214,466 | +0.34% | 157.5만 |
|---|
| 2026.01.23 | ₩216,659 | ₩216,680 | ₩206,253 | ₩212,747 | -1.81% | 436.7만 |
|---|
| 2026.01.22 | ₩217,239 | ₩218,873 | ₩215,372 | ₩217,228 | -0.00% | 257.3만 |
|---|
| 2026.01.21 | ₩216,205 | ₩218,809 | ₩215,214 | ₩217,376 | +0.54% | 221.7만 |
|---|
| 2026.01.20 | ₩215,900 | ₩217,544 | ₩214,160 | ₩214,434 | -0.68% | 200만 |
|---|
| 2026.01.16 | ₩218,325 | ₩220,475 | ₩217,871 | ₩218,356 | +0.01% | 202.3만 |
|---|
| 2026.01.15 | ₩217,755 | ₩220,633 | ₩216,733 | ₩219,663 | +0.88% | 276.2만 |
|---|
| 2026.01.14 | ₩212,768 | ₩218,915 | ₩211,714 | ₩218,683 | +2.78% | 183.5만 |
|---|
| 2026.01.13 | ₩213,665 | ₩214,708 | ₩209,215 | ₩212,463 | -0.56% | 147.3만 |
|---|
| 2026.01.12 | ₩213,812 | ₩214,624 | ₩212,283 | ₩213,749 | -0.03% | 175.7만 |
|---|
| 2026.01.09 | ₩217,154 | ₩217,576 | ₩212,336 | ₩213,759 | -1.56% | 168.1만 |
|---|
| 2026.01.08 | ₩212,220 | ₩218,230 | ₩212,220 | ₩216,321 | +1.93% | 181.9만 |
|---|
| 2026.01.07 | ₩216,553 | ₩218,103 | ₩212,990 | ₩213,717 | -1.31% | 261.1만 |
|---|
| 2026.01.06 | ₩209,036 | ₩217,312 | ₩208,941 | ₩216,511 | +3.58% | 259.9만 |
|---|
| 2026.01.05 | ₩204,661 | ₩211,693 | ₩204,113 | ₩209,764 | +2.49% | 294.3만 |
|---|
| 2026.01.02 | ₩204,840 | ₩206,421 | ₩202,932 | ₩205,525 | +0.33% | 173.5만 |
|---|
| 2025.12.31 | ₩206,147 | ₩206,685 | ₩204,576 | ₩204,608 | -0.75% | 100만 |
|---|
| 2025.12.30 | ₩205,388 | ₩206,833 | ₩205,125 | ₩206,263 | +0.43% | 97.4만 |
|---|
| 2025.12.29 | ₩206,864 | ₩207,159 | ₩205,125 | ₩205,757 | -0.54% | 154.2만 |
|---|
| 2025.12.26 | ₩206,727 | ₩207,950 | ₩205,452 | ₩206,991 | +0.13% | 129.3만 |
|---|
| 2025.12.24 | ₩206,643 | ₩207,391 | ₩205,852 | ₩206,769 | +0.06% | 54.5만 |
|---|
| 2025.12.23 | ₩207,022 | ₩207,022 | ₩205,399 | ₩206,295 | -0.35% | 132.3만 |
|---|
| 2025.12.22 | ₩206,727 | ₩208,857 | ₩206,516 | ₩207,423 | +0.34% | 192.3만 |
|---|
| 2025.12.19 | ₩204,851 | ₩207,486 | ₩204,629 | ₩206,211 | +0.66% | 633.8만 |
|---|
| 2025.12.18 | ₩205,694 | ₩207,676 | ₩204,819 | ₩205,272 | -0.21% | 422.2만 |
|---|
| 2025.12.17 | ₩206,674 | ₩209,258 | ₩205,546 | ₩205,968 | -0.34% | 421.1만 |
|---|
| 2025.12.16 | ₩211,092 | ₩211,714 | ₩205,715 | ₩207,054 | -1.91% | 302.6만 |
|---|
| 2025.12.15 | ₩211,798 | ₩213,433 | ₩209,289 | ₩210,955 | -0.40% | 472.1만 |
|---|
| 2025.12.12 | ₩211,356 | ₩213,759 | ₩209,173 | ₩211,798 | +0.21% | 317.2만 |
|---|
| 2025.12.11 | ₩209,532 | ₩211,398 | ₩208,635 | ₩211,313 | +0.85% | 210.2만 |
|---|
| 2025.12.10 | ₩199,716 | ₩210,533 | ₩199,105 | ₩209,173 | +4.74% | 354.7만 |
|---|
| 2025.12.09 | ₩200,212 | ₩201,709 | ₩198,757 | ₩199,073 | -0.57% | 190만 |
|---|
| 2025.12.08 | ₩202,426 | ₩203,638 | ₩199,716 | ₩199,790 | -1.30% | 221.4만 |
|---|
| 2025.12.05 | ₩204,239 | ₩206,769 | ₩204,207 | ₩204,492 | +0.12% | 227만 |
|---|
| 2025.12.04 | ₩204,344 | ₩204,640 | ₩202,521 | ₩204,281 | -0.03% | 159.4만 |
|---|
| 2025.12.03 | ₩201,740 | ₩204,239 | ₩201,066 | ₩204,081 | +1.16% | 147.7만 |
|---|
| 2025.12.02 | ₩203,069 | ₩203,069 | ₩199,727 | ₩200,813 | -1.11% | 195.8만 |
|---|
| 2025.12.01 | ₩203,860 | ₩205,346 | ₩201,867 | ₩202,236 | -0.80% | 245.7만 |
|---|
| 2025.11.28 | ₩204,091 | ₩205,314 | ₩203,585 | ₩204,555 | +0.23% | 75.4만 |
|---|
| 2025.11.26 | ₩205,673 | ₩206,411 | ₩203,828 | ₩204,429 | -0.60% | 158.2만 |
|---|
| 2025.11.25 | ₩202,394 | ₩206,179 | ₩201,593 | ₩206,105 | +1.83% | 256.5만 |
|---|
| 2025.11.24 | ₩203,343 | ₩204,070 | ₩201,139 | ₩201,329 | -0.99% | 267.1만 |
|---|
| 2025.11.21 | ₩200,233 | ₩207,022 | ₩199,927 | ₩203,185 | +1.47% | 381.7만 |
|---|
| 2025.11.20 | ₩199,674 | ₩202,468 | ₩198,261 | ₩199,874 | +0.10% | 329.3만 |
|---|
| 2025.11.19 | ₩202,742 | ₩203,744 | ₩198,746 | ₩201,603 | -0.56% | 208.9만 |
|---|
| 2025.11.18 | ₩201,593 | ₩204,682 | ₩200,064 | ₩202,774 | +0.59% | 267.9만 |
|---|
| 2025.11.17 | ₩202,689 | ₩205,884 | ₩200,496 | ₩201,350 | -0.66% | 385.1만 |
|---|
| 2025.11.14 | ₩203,522 | ₩205,061 | ₩202,173 | ₩203,522 | 0.00% | 425.8만 |
|---|
| 2025.11.13 | ₩202,099 | ₩206,369 | ₩201,487 | ₩203,522 | +0.70% | 505.8만 |
|---|
| 2025.11.12 | ₩200,444 | ₩203,069 | ₩199,326 | ₩202,552 | +1.05% | 361.9만 |
|---|
| 2025.11.11 | ₩192,610 | ₩199,337 | ₩192,283 | ₩199,284 | +3.46% | 379.6만 |
|---|
| 2025.11.10 | ₩186,421 | ₩191,883 | ₩185,483 | ₩191,503 | +2.73% | 315.5만 |
|---|
| 2025.11.07 | ₩186,569 | ₩188,783 | ₩184,207 | ₩187,497 | +0.50% | 390.3만 |
|---|
| 2025.11.06 | ₩173,432 | ₩187,286 | ₩171,102 | ₩187,022 | +7.84% | 838.9만 |
|---|
| 2025.11.05 | ₩187,233 | ₩188,245 | ₩183,596 | ₩185,968 | -0.68% | 562만 |
|---|
| 2025.11.04 | ₩186,717 | ₩189,974 | ₩184,503 | ₩188,762 | +1.10% | 423.7만 |
|---|
| 2025.11.03 | ₩188,277 | ₩188,277 | ₩184,545 | ₩186,927 | -0.72% | 438.1만 |
|---|
| 2025.10.31 | ₩187,950 | ₩189,047 | ₩185,135 | ₩188,414 | +0.25% | 342.4만 |
|---|
| 2025.10.30 | ₩190,849 | ₩191,672 | ₩188,498 | ₩189,120 | -0.91% | 346.3만 |
|---|
| 2025.10.29 | ₩193,285 | ₩193,285 | ₩190,913 | ₩191,377 | -0.99% | 204.9만 |
|---|
| 2025.10.28 | ₩197,260 | ₩197,260 | ₩194,160 | ₩194,213 | -1.54% | 169.3만 |
|---|
| 2025.10.27 | ₩196,110 | ₩197,787 | ₩195,067 | ₩197,196 | +0.55% | 325.8만 |
|---|
| 2025.10.24 | ₩198,135 | ₩198,757 | ₩195,794 | ₩195,921 | -1.12% | 195.9만 |
|---|
| 2025.10.23 | ₩198,820 | ₩199,168 | ₩195,942 | ₩196,659 | -1.09% | 213.6만 |
|---|
| 2025.10.22 | ₩199,031 | ₩200,486 | ₩197,555 | ₩198,324 | -0.35% | 274.6만 |
|---|
| 2025.10.21 | ₩202,468 | ₩203,121 | ₩197,755 | ₩199,294 | -1.57% | 290만 |
|---|
| 2025.10.20 | ₩199,558 | ₩203,933 | ₩199,558 | ₩201,371 | +0.91% | 220.6만 |
|---|
| 2025.10.17 | ₩195,351 | ₩199,811 | ₩194,561 | ₩199,368 | +2.06% | 247.3만 |
|---|
| 2025.10.16 | ₩192,737 | ₩195,436 | ₩188,625 | ₩195,330 | +1.35% | 435.5만 |
|---|
| 2025.10.15 | ₩197,776 | ₩199,864 | ₩196,068 | ₩196,912 | -0.44% | 145.6만 |
|---|
| 2025.10.14 | ₩195,573 | ₩199,041 | ₩195,573 | ₩198,588 | +1.54% | 150.1만 |
|---|
| 2025.10.13 | ₩197,028 | ₩199,526 | ₩196,100 | ₩196,796 | -0.12% | 108.5만 |
|---|
| 2025.10.10 | ₩199,684 | ₩200,349 | ₩196,216 | ₩196,690 | -1.50% | 137.3만 |
|---|