시장 데이터를 불러오는 중
전체 종목
보스턴 사이언티픽 과거 주가
Boston Scientific Corporation Common Stock · BSX · NYSE
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Boston Scientific Corporation Common Stock · BSX · NYSE
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩56,450 | ₩57,402 | ₩56,249 | ₩57,268 | +1.45% | 1303.6만 |
| 2026.10.08 | ₩55,619 | ₩56,651 | ₩55,472 | ₩56,343 | +1.30% | 2287.3만 |
| 2026.10.07 | ₩56,544 | ₩56,986 | ₩55,619 | ₩55,726 | -1.45% | 1589.2만 |
| 2026.10.06 | ₩56,919 | ₩57,294 | ₩56,289 | ₩56,544 | -0.66% | 1254.6만 |
| 2026.10.05 | ₩57,000 | ₩58,032 | ₩56,678 | ₩56,825 | -0.31% | 1373.7만 |
| 2026.10.02 | ₩58,058 | ₩58,219 | ₩56,209 | ₩57,093 | -1.66% | 1831.4만 |
| 2026.10.01 | ₩58,313 | ₩58,916 | ₩57,562 | ₩57,938 | -0.64% | 1793.2만 |
| 2026.09.30 | ₩58,621 | ₩58,929 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,501 |
| -0.21% |
| 1796.7만 |
| 2026.09.29 | ₩59,171 | ₩59,372 | ₩57,924 | ₩58,809 | -0.61% | 1460.4만 |
|---|
| 2026.09.28 | ₩58,849 | ₩59,171 | ₩57,857 | ₩59,117 | +0.46% | 2178만 |
|---|
| 2026.09.25 | ₩59,881 | ₩60,095 | ₩58,072 | ₩58,862 | -1.70% | 1520.5만 |
|---|
| 2026.09.24 | ₩59,841 | ₩60,524 | ₩59,586 | ₩59,881 | +0.07% | 1729.6만 |
|---|
| 2026.09.23 | ₩60,310 | ₩61,302 | ₩58,956 | ₩59,801 | -0.84% | 1856.4만 |
|---|
| 2026.09.22 | ₩59,908 | ₩60,417 | ₩59,023 | ₩60,203 | +0.49% | 2107.5만 |
|---|
| 2026.09.21 | ₩57,603 | ₩58,715 | ₩57,254 | ₩58,594 | +1.72% | 2499.5만 |
|---|
| 2026.09.18 | ₩57,737 | ₩58,836 | ₩57,696 | ₩58,085 | +0.60% | 2927.8만 |
|---|
| 2026.09.17 | ₩58,259 | ₩58,514 | ₩57,562 | ₩58,367 | +0.18% | 3256.4만 |
|---|
| 2026.09.16 | ₩58,769 | ₩59,868 | ₩58,501 | ₩58,849 | +0.14% | 2847만 |
|---|
| 2026.09.15 | ₩59,399 | ₩60,297 | ₩58,541 | ₩58,795 | -1.02% | 1601.5만 |
|---|
| 2026.09.14 | ₩58,970 | ₩60,511 | ₩58,769 | ₩60,377 | +2.39% | 2052.2만 |
|---|
| 2026.09.11 | ₩57,884 | ₩58,367 | ₩57,361 | ₩57,603 | -0.49% | 2698.7만 |
|---|
| 2026.09.10 | ₩59,144 | ₩59,533 | ₩57,335 | ₩57,763 | -2.33% | 2269.1만 |
|---|
| 2026.09.09 | ₩60,457 | ₩62,012 | ₩60,162 | ₩60,256 | -0.33% | 1797.4만 |
|---|
| 2026.09.08 | ₩63,567 | ₩63,593 | ₩60,109 | ₩60,283 | -5.17% | 2902.2만 |
|---|
| 2026.09.04 | ₩62,883 | ₩64,411 | ₩62,763 | ₩64,063 | +1.88% | 1550.2만 |
|---|
| 2026.09.03 | ₩65,108 | ₩66,033 | ₩62,722 | ₩62,923 | -3.36% | 1973.2만 |
|---|
| 2026.09.02 | ₩64,210 | ₩66,555 | ₩64,210 | ₩64,826 | +0.96% | 1701.5만 |
|---|
| 2026.09.01 | ₩65,832 | ₩65,832 | ₩63,352 | ₩64,438 | -2.12% | 1200.2만 |
|---|
| 2026.08.31 | ₩62,186 | ₩65,631 | ₩61,771 | ₩64,733 | +4.09% | 1890.1만 |
|---|
| 2026.08.28 | ₩62,789 | ₩63,285 | ₩62,320 | ₩62,776 | -0.02% | 1714.6만 |
|---|
| 2026.08.27 | ₩64,331 | ₩64,424 | ₩62,468 | ₩62,548 | -2.77% | 1627.7만 |
|---|
| 2026.08.26 | ₩62,990 | ₩65,054 | ₩62,856 | ₩64,558 | +2.49% | 3658.5만 |
|---|
| 2026.08.25 | ₩65,389 | ₩67,065 | ₩65,054 | ₩66,823 | +2.19% | 1736.4만 |
|---|
| 2026.08.24 | ₩67,400 | ₩67,520 | ₩65,363 | ₩65,684 | -2.55% | 2202.5만 |
|---|
| 2026.08.21 | ₩65,966 | ₩68,217 | ₩65,684 | ₩67,507 | +2.34% | 3598.7만 |
|---|
| 2026.08.20 | ₩69,209 | ₩69,423 | ₩66,153 | ₩66,167 | -4.40% | 2039.1만 |
|---|
| 2026.08.19 | ₩68,083 | ₩70,442 | ₩67,896 | ₩69,705 | +2.38% | 1683.4만 |
|---|
| 2026.08.18 | ₩70,201 | ₩70,402 | ₩67,614 | ₩67,641 | -3.65% | 1172.4만 |
|---|
| 2026.08.17 | ₩69,303 | ₩69,785 | ₩68,673 | ₩68,928 | -0.54% | 1815.1만 |
|---|
| 2026.08.14 | ₩70,804 | ₩71,018 | ₩69,289 | ₩69,464 | -1.89% | 1629.8만 |
|---|
| 2026.08.13 | ₩69,115 | ₩70,147 | ₩68,646 | ₩69,276 | +0.23% | 1570만 |
|---|
| 2026.08.12 | ₩67,681 | ₩69,343 | ₩67,038 | ₩68,914 | +1.82% | 2067.3만 |
|---|
| 2026.08.11 | ₩67,373 | ₩69,021 | ₩67,185 | ₩68,606 | +1.83% | 1345.3만 |
|---|
| 2026.08.10 | ₩66,395 | ₩68,110 | ₩66,395 | ₩67,627 | +1.86% | 1899.5만 |
|---|
| 2026.08.07 | ₩66,341 | ₩67,172 | ₩65,751 | ₩66,086 | -0.38% | 1144.7만 |
|---|
| 2026.08.06 | ₩65,979 | ₩67,225 | ₩65,510 | ₩66,073 | +0.14% | 2139.9만 |
|---|
| 2026.08.05 | ₩66,301 | ₩66,327 | ₩63,124 | ₩63,982 | -3.50% | 1651.2만 |
|---|
| 2026.08.04 | ₩64,478 | ₩65,952 | ₩64,304 | ₩65,791 | +2.04% | 2156.5만 |
|---|
| 2026.08.03 | ₩64,089 | ₩65,564 | ₩63,660 | ₩64,907 | +1.28% | 2038만 |
|---|
| 2026.07.31 | ₩61,436 | ₩62,722 | ₩59,546 | ₩62,628 | +1.94% | 1869.2만 |
|---|
| 2026.07.30 | ₩60,672 | ₩61,918 | ₩59,707 | ₩61,650 | +1.61% | 2588.9만 |
|---|
| 2026.07.29 | ₩57,187 | ₩62,830 | ₩57,026 | ₩61,704 | +7.90% | 5128.7만 |
|---|
| 2026.07.28 | ₩62,213 | ₩63,205 | ₩61,395 | ₩61,731 | -0.78% | 2690.6만 |
|---|
| 2026.07.27 | ₩59,774 | ₩62,079 | ₩59,760 | ₩60,993 | +2.04% | 2003.9만 |
|---|
| 2026.07.24 | ₩58,929 | ₩59,921 | ₩58,594 | ₩59,305 | +0.64% | 2069만 |
|---|
| 2026.07.23 | ₩57,268 | ₩58,554 | ₩56,959 | ₩58,407 | +1.99% | 1653.6만 |
|---|
| 2026.07.22 | ₩58,661 | ₩58,661 | ₩57,214 | ₩57,589 | -1.83% | 1120.1만 |
|---|
| 2026.07.21 | ₩57,710 | ₩58,594 | ₩57,469 | ₩57,884 | +0.30% | 2501만 |
|---|
| 2026.07.20 | ₩58,688 | ₩59,439 | ₩58,246 | ₩58,661 | -0.05% | 1313만 |
|---|
| 2026.07.17 | ₩60,605 | ₩60,645 | ₩58,648 | ₩59,010 | -2.63% | 1552.2만 |
|---|
| 2026.07.16 | ₩59,211 | ₩60,913 | ₩58,648 | ₩59,801 | +1.00% | 1878.3만 |
|---|
| 2026.07.15 | ₩57,160 | ₩58,447 | ₩56,557 | ₩57,683 | +0.91% | 1453.2만 |
|---|
| 2026.07.14 | ₩58,300 | ₩58,300 | ₩56,664 | ₩57,134 | -2.00% | 2008.8만 |
|---|
| 2026.07.13 | ₩60,766 | ₩60,886 | ₩59,452 | ₩59,841 | -1.52% | 1316.6만 |
|---|
| 2026.07.10 | ₩60,940 | ₩60,993 | ₩59,278 | ₩60,002 | -1.54% | 1204.3만 |
|---|
| 2026.07.09 | ₩59,680 | ₩60,457 | ₩59,104 | ₩60,297 | +1.03% | 1240만 |
|---|
| 2026.07.08 | ₩59,908 | ₩60,283 | ₩58,983 | ₩60,055 | +0.25% | 1355만 |
|---|
| 2026.07.07 | ₩60,846 | ₩62,146 | ₩60,431 | ₩60,712 | -0.22% | 1300.1만 |
|---|
| 2026.07.06 | ₩60,055 | ₩60,712 | ₩58,755 | ₩59,774 | -0.47% | 1711.9만 |
|---|
| 2026.07.02 | ₩58,608 | ₩61,382 | ₩58,233 | ₩60,498 | +3.22% | 2634.5만 |
|---|
| 2026.07.01 | ₩57,911 | ₩58,648 | ₩57,241 | ₩57,710 | -0.35% | 2551.6만 |
|---|
| 2026.06.30 | ₩58,045 | ₩58,179 | ₩56,624 | ₩57,201 | -1.45% | 4298.7만 |
|---|
| 2026.06.29 | ₩59,961 | ₩60,203 | ₩58,125 | ₩58,273 | -2.82% | 2189.5만 |
|---|
| 2026.06.26 | ₩59,506 | ₩60,605 | ₩58,996 | ₩59,278 | -0.38% | 3001.2만 |
|---|
| 2026.06.25 | ₩59,251 | ₩60,685 | ₩58,822 | ₩59,238 | -0.02% | 1982만 |
|---|
| 2026.06.24 | ₩60,953 | ₩61,422 | ₩59,131 | ₩59,586 | -2.24% | 2096.4만 |
|---|
| 2026.06.23 | ₩59,814 | ₩61,235 | ₩59,506 | ₩61,114 | +2.17% | 1869.6만 |
|---|
| 2026.06.22 | ₩60,243 | ₩60,605 | ₩59,037 | ₩59,412 | -1.38% | 1678.5만 |
|---|
| 2026.06.18 | ₩60,390 | ₩60,953 | ₩59,559 | ₩60,699 | +0.51% | 3085.5만 |
|---|
| 2026.06.17 | ₩62,454 | ₩62,588 | ₩60,028 | ₩60,243 | -3.54% | 2082.4만 |
|---|
| 2026.06.16 | ₩63,325 | ₩63,325 | ₩61,918 | ₩62,883 | -0.70% | 1114.4만 |
|---|
| 2026.06.15 | ₩63,205 | ₩63,969 | ₩61,905 | ₩62,669 | -0.85% | 1628.5만 |
|---|
| 2026.06.12 | ₩63,794 | ₩64,063 | ₩61,637 | ₩62,870 | -1.45% | 1676.2만 |
|---|
| 2026.06.11 | ₩64,679 | ₩65,202 | ₩62,870 | ₩63,218 | -2.26% | 1890.3만 |
|---|
| 2026.06.10 | ₩65,510 | ₩65,564 | ₩64,076 | ₩64,786 | -1.10% | 2267.7만 |
|---|
| 2026.06.09 | ₩65,349 | ₩66,823 | ₩65,215 | ₩65,617 | +0.41% | 1821.1만 |
|---|
| 2026.06.08 | ₩64,398 | ₩65,765 | ₩64,170 | ₩65,269 | +1.35% | 1538.2만 |
|---|
| 2026.06.05 | ₩66,274 | ₩67,199 | ₩64,706 | ₩65,068 | -1.82% | 2025.8만 |
|---|
| 2026.06.04 | ₩65,081 | ₩66,301 | ₩64,692 | ₩65,470 | +0.60% | 2278.4만 |
|---|
| 2026.06.03 | ₩64,076 | ₩65,121 | ₩63,218 | ₩63,915 | -0.25% | 2467.7만 |
|---|
| 2026.06.02 | ₩64,331 | ₩64,907 | ₩63,486 | ₩63,902 | -0.67% | 2166.5만 |
|---|
| 2026.06.01 | ₩64,746 | ₩65,215 | ₩63,459 | ₩64,304 | -0.68% | 2918.9만 |
|---|
| 2026.05.29 | ₩65,296 | ₩66,073 | ₩64,505 | ₩64,746 | -0.84% | 3728만 |
|---|
| 2026.05.28 | ₩67,199 | ₩67,601 | ₩64,880 | ₩65,818 | -2.05% | 4493.5만 |
|---|
| 2026.05.27 | ₩71,206 | ₩71,300 | ₩67,065 | ₩67,627 | -5.03% | 5274.1만 |
|---|
| 2026.05.26 | ₩77,398 | ₩77,920 | ₩76,741 | ₩77,250 | -0.19% | 1525.8만 |
|---|
| 2026.05.22 | ₩77,197 | ₩78,416 | ₩76,915 | ₩77,438 | +0.31% | 1173.8만 |
|---|
| 2026.05.21 | ₩75,093 | ₩76,620 | ₩74,811 | ₩76,594 | +2.00% | 1284.1만 |
|---|
| 2026.05.20 | ₩75,964 | ₩76,312 | ₩74,154 | ₩75,950 | -0.02% | 1539.9만 |
|---|
| 2026.05.19 | ₩75,682 | ₩77,183 | ₩75,374 | ₩76,138 | +0.60% | 2260.5만 |
|---|
| 2026.05.18 | ₩71,782 | ₩75,495 | ₩71,635 | ₩74,945 | +4.41% | 1676.9만 |
|---|
| 2026.05.15 | ₩72,627 | ₩72,908 | ₩70,388 | ₩70,603 | -2.79% | 1484.3만 |
|---|
| 2026.05.14 | ₩71,394 | ₩71,956 | ₩70,697 | ₩71,769 | +0.53% | 1459.5만 |
|---|
| 2026.05.13 | ₩71,394 | ₩72,761 | ₩70,777 | ₩71,112 | -0.39% | 1799.4만 |
|---|
| 2026.05.12 | ₩72,305 | ₩73,015 | ₩71,688 | ₩72,506 | +0.28% | 1591.8만 |
|---|
| 2026.05.11 | ₩72,064 | ₩72,640 | ₩71,233 | ₩71,528 | -0.74% | 2160.8만 |
|---|
| 2026.05.08 | ₩75,495 | ₩75,883 | ₩71,876 | ₩72,278 | -4.26% | 2084.1만 |
|---|
| 2026.05.07 | ₩76,178 | ₩77,974 | ₩75,588 | ₩75,816 | -0.48% | 2554.1만 |
|---|
| 2026.05.06 | ₩74,798 | ₩75,186 | ₩73,685 | ₩75,052 | +0.34% | 1868만 |
|---|
| 2026.05.05 | ₩76,406 | ₩76,406 | ₩74,891 | ₩75,026 | -1.81% | 1254.4만 |
|---|
| 2026.05.04 | ₩75,923 | ₩77,317 | ₩75,763 | ₩76,192 | +0.35% | 1397.5만 |
|---|
| 2026.05.01 | ₩77,639 | ₩77,961 | ₩75,722 | ₩75,722 | -2.47% | 1831.2만 |
|---|
| 2026.04.30 | ₩76,500 | ₩77,599 | ₩75,119 | ₩77,210 | +0.93% | 2170.9만 |
|---|
| 2026.04.29 | ₩77,344 | ₩77,505 | ₩75,280 | ₩76,594 | -0.97% | 2066.9만 |
|---|
| 2026.04.28 | ₩80,695 | ₩81,110 | ₩77,760 | ₩78,336 | -2.92% | 1690만 |
|---|
| 2026.04.27 | ₩82,035 | ₩82,732 | ₩80,319 | ₩80,346 | -2.06% | 1764.3만 |
|---|
| 2026.04.24 | ₩88,186 | ₩88,414 | ₩83,040 | ₩83,187 | -5.67% | 1769.1만 |
|---|
| 2026.04.23 | ₩87,878 | ₩89,634 | ₩87,020 | ₩88,039 | +0.18% | 3127.2만 |
|---|
| 2026.04.22 | ₩83,777 | ₩87,543 | ₩82,799 | ₩86,940 | +3.78% | 4040.5만 |
|---|
| 2026.04.21 | ₩81,405 | ₩82,665 | ₩79,596 | ₩79,770 | -2.01% | 2684.7만 |
|---|
| 2026.04.20 | ₩84,648 | ₩85,318 | ₩81,217 | ₩81,740 | -3.44% | 1650.6만 |
|---|
| 2026.04.17 | ₩85,881 | ₩86,967 | ₩85,640 | ₩86,082 | +0.23% | 1209만 |
|---|
| 2026.04.16 | ₩86,806 | ₩87,865 | ₩84,903 | ₩84,997 | -2.08% | 1065.7만 |
|---|
| 2026.04.15 | ₩85,828 | ₩87,315 | ₩85,372 | ₩86,592 | +0.89% | 1203.1만 |
|---|
| 2026.04.14 | ₩85,104 | ₩86,417 | ₩84,621 | ₩85,533 | +0.50% | 1235.5만 |
|---|
| 2026.04.13 | ₩82,424 | ₩84,675 | ₩82,343 | ₩84,675 | +2.73% | 1222.8만 |
|---|
| 2026.04.10 | ₩82,450 | ₩82,812 | ₩81,539 | ₩82,812 | +0.44% | 1477.4만 |
|---|
| 2026.04.09 | ₩83,295 | ₩83,576 | ₩81,204 | ₩82,129 | -1.40% | 1270.2만 |
|---|
| 2026.04.08 | ₩84,219 | ₩85,171 | ₩83,268 | ₩83,844 | -0.45% | 1497.2만 |
|---|
| 2026.04.07 | ₩83,295 | ₩83,442 | ₩81,619 | ₩82,906 | -0.47% | 1832.5만 |
|---|
| 2026.04.06 | ₩83,523 | ₩84,836 | ₩83,335 | ₩83,884 | +0.43% | 1119만 |
|---|
| 2026.04.02 | ₩83,161 | ₩84,702 | ₩82,826 | ₩84,193 | +1.24% | 1389.6만 |
|---|
| 2026.04.01 | ₩85,399 | ₩86,082 | ₩83,040 | ₩83,094 | -2.70% | 1948.7만 |
|---|
| 2026.03.31 | ₩85,077 | ₩85,653 | ₩82,343 | ₩84,099 | -1.15% | 2986.7만 |
|---|
| 2026.03.30 | ₩86,042 | ₩88,066 | ₩82,088 | ₩84,340 | -1.98% | 4346.2만 |
|---|
| 2026.03.27 | ₩93,856 | ₩93,990 | ₩92,274 | ₩92,703 | -1.23% | 1601.3만 |
|---|
| 2026.03.26 | ₩93,011 | ₩95,424 | ₩92,944 | ₩94,043 | +1.11% | 1296.8만 |
|---|
| 2026.03.25 | ₩92,475 | ₩93,949 | ₩91,939 | ₩93,521 | +1.13% | 944.1만 |
|---|
| 2026.03.24 | ₩92,636 | ₩92,810 | ₩91,175 | ₩91,336 | -1.40% | 1177.2만 |
|---|
| 2026.03.23 | ₩93,869 | ₩94,539 | ₩92,274 | ₩93,199 | -0.71% | 1095.9만 |
|---|
| 2026.03.20 | ₩93,507 | ₩94,687 | ₩92,984 | ₩93,118 | -0.42% | 2013만 |
|---|
| 2026.03.19 | ₩95,330 | ₩96,201 | ₩92,556 | ₩93,668 | -1.74% | 1304만 |
|---|
| 2026.03.18 | ₩94,794 | ₩96,415 | ₩93,976 | ₩95,531 | +0.78% | 898.8만 |
|---|
| 2026.03.17 | ₩93,990 | ₩96,375 | ₩93,949 | ₩95,424 | +1.53% | 1277만 |
|---|
| 2026.03.16 | ₩92,770 | ₩93,856 | ₩92,502 | ₩93,534 | +0.82% | 868.2만 |
|---|
| 2026.03.13 | ₩92,422 | ₩93,279 | ₩91,684 | ₩92,649 | +0.25% | 1166.1만 |
|---|
| 2026.03.12 | ₩93,320 | ₩93,641 | ₩90,545 | ₩91,872 | -1.55% | 1243.7만 |
|---|
| 2026.03.11 | ₩94,003 | ₩94,351 | ₩91,390 | ₩93,320 | -0.73% | 1253.1만 |
|---|
| 2026.03.10 | ₩95,678 | ₩96,107 | ₩93,521 | ₩93,762 | -2.00% | 1427.1만 |
|---|
| 2026.03.09 | ₩94,244 | ₩96,992 | ₩93,172 | ₩96,362 | +2.25% | 1165.1만 |
|---|
| 2026.03.06 | ₩97,702 | ₩97,756 | ₩95,263 | ₩95,625 | -2.13% | 1003.1만 |
|---|
| 2026.03.05 | ₩96,228 | ₩98,010 | ₩94,821 | ₩97,823 | +1.66% | 1281.9만 |
|---|
| 2026.03.04 | ₩98,546 | ₩98,868 | ₩96,268 | ₩96,777 | -1.80% | 1554.2만 |
|---|
| 2026.03.03 | ₩101,213 | ₩102,353 | ₩97,689 | ₩98,975 | -2.21% | 1668.5만 |
|---|
| 2026.03.02 | ₩102,232 | ₩102,768 | ₩100,959 | ₩102,152 | -0.08% | 1111.2만 |
|---|
| 2026.02.27 | ₩100,878 | ₩103,023 | ₩100,878 | ₩102,996 | +2.10% | 2148.8만 |
|---|
| 2026.02.26 | ₩99,176 | ₩101,682 | ₩98,721 | ₩101,522 | +2.36% | 1302.2만 |
|---|
| 2026.02.25 | ₩100,262 | ₩100,396 | ₩98,426 | ₩98,479 | -1.78% | 1558.8만 |
|---|
| 2026.02.24 | ₩99,846 | ₩101,455 | ₩98,922 | ₩100,718 | +0.87% | 1418.9만 |
|---|
| 2026.02.23 | ₩99,538 | ₩100,945 | ₩99,525 | ₩99,672 | +0.13% | 1022.4만 |
|---|
| 2026.02.20 | ₩101,133 | ₩101,294 | ₩99,793 | ₩99,954 | -1.17% | 1259.2만 |
|---|
| 2026.02.19 | ₩101,991 | ₩103,023 | ₩101,213 | ₩101,481 | -0.50% | 1098만 |
|---|
| 2026.02.18 | ₩102,152 | ₩102,339 | ₩100,932 | ₩102,232 | +0.08% | 934.5만 |
|---|
| 2026.02.17 | ₩100,557 | ₩102,956 | ₩100,517 | ₩102,245 | +1.68% | 1425.9만 |
|---|
| 2026.02.13 | ₩100,275 | ₩102,353 | ₩99,753 | ₩100,155 | -0.12% | 1345.2만 |
|---|
| 2026.02.12 | ₩98,345 | ₩100,905 | ₩98,051 | ₩99,337 | +1.01% | 1687.2만 |
|---|
| 2026.02.11 | ₩99,337 | ₩99,846 | ₩97,421 | ₩98,466 | -0.88% | 2010.3만 |
|---|
| 2026.02.10 | ₩100,047 | ₩101,079 | ₩99,069 | ₩99,511 | -0.54% | 2108.1만 |
|---|
| 2026.02.09 | ₩101,334 | ₩101,575 | ₩99,284 | ₩99,337 | -1.97% | 2113.4만 |
|---|
| 2026.02.06 | ₩103,519 | ₩106,105 | ₩100,677 | ₩102,219 | -1.26% | 3488.6만 |
|---|
| 2026.02.05 | ₩103,666 | ₩105,381 | ₩100,329 | ₩104,055 | +0.37% | 3831.7만 |
|---|
| 2026.02.04 | ₩109,067 | ₩109,603 | ₩100,517 | ₩101,187 | -7.23% | 7823.5만 |
|---|
| 2026.02.03 | ₩122,684 | ₩124,815 | ₩121,732 | ₩122,791 | +0.09% | 2035.7만 |
|---|
| 2026.02.02 | ₩124,841 | ₩126,222 | ₩122,831 | ₩123,126 | -1.37% | 1542.4만 |
|---|
| 2026.01.30 | ₩124,707 | ₩126,316 | ₩123,327 | ₩125,351 | +0.52% | 1430.3만 |
|---|
| 2026.01.29 | ₩124,721 | ₩125,069 | ₩122,563 | ₩123,743 | -0.78% | 1905.1만 |
|---|
| 2026.01.28 | ₩125,069 | ₩126,597 | ₩124,560 | ₩125,699 | +0.50% | 850.7만 |
|---|
| 2026.01.27 | ₩124,949 | ₩125,873 | ₩124,238 | ₩125,458 | +0.41% | 961.1만 |
|---|
| 2026.01.26 | ₩123,501 | ₩126,986 | ₩123,193 | ₩125,378 | +1.52% | 1466.3만 |
|---|
| 2026.01.23 | ₩122,630 | ₩124,104 | ₩121,813 | ₩123,984 | +1.10% | 1361.3만 |
|---|
| 2026.01.22 | ₩123,193 | ₩124,734 | ₩121,853 | ₩122,349 | -0.69% | 1169.9만 |
|---|
| 2026.01.21 | ₩122,898 | ₩123,689 | ₩121,210 | ₩122,912 | +0.01% | 1416.1만 |
|---|
| 2026.01.20 | ₩118,221 | ₩122,684 | ₩116,639 | ₩122,228 | +3.39% | 2060.5만 |
|---|
| 2026.01.16 | ₩120,647 | ₩120,647 | ₩117,993 | ₩118,033 | -2.17% | 1737.7만 |
|---|
| 2026.01.15 | ₩118,288 | ₩121,839 | ₩116,894 | ₩120,660 | +2.01% | 2790.9만 |
|---|
| 2026.01.14 | ₩125,873 | ₩125,967 | ₩124,359 | ₩125,632 | -0.19% | 727만 |
|---|
| 2026.01.13 | ₩127,790 | ₩127,924 | ₩124,225 | ₩126,168 | -1.27% | 1110.8만 |
|---|
| 2026.01.12 | ₩131,208 | ₩131,208 | ₩127,777 | ₩128,286 | -2.23% | 721만 |
|---|
| 2026.01.09 | ₩132,615 | ₩132,802 | ₩130,323 | ₩130,859 | -1.32% | 979.6만 |
|---|
| 2026.01.08 | ₩132,548 | ₩135,228 | ₩131,797 | ₩131,851 | -0.53% | 973.6만 |
|---|
| 2026.01.07 | ₩131,717 | ₩132,883 | ₩131,502 | ₩132,213 | +0.38% | 970.1만 |
|---|
| 2026.01.06 | ₩128,460 | ₩131,462 | ₩127,455 | ₩131,060 | +2.02% | 665.1만 |
|---|
| 2026.01.05 | ₩126,356 | ₩128,366 | ₩125,793 | ₩127,964 | +1.27% | 753.3만 |
|---|
| 2026.01.02 | ₩128,286 | ₩128,447 | ₩126,289 | ₩126,932 | -1.06% | 603.1만 |
|---|
| 2025.12.31 | ₩128,822 | ₩129,103 | ₩127,683 | ₩127,790 | -0.80% | 422만 |
|---|
| 2025.12.30 | ₩128,071 | ₩128,889 | ₩127,991 | ₩128,675 | +0.47% | 399.2만 |
|---|
| 2025.12.29 | ₩129,278 | ₩129,519 | ₩128,031 | ₩128,339 | -0.73% | 557.9만 |
|---|
| 2025.12.26 | ₩128,849 | ₩129,077 | ₩128,406 | ₩128,742 | -0.08% | 329.5만 |
|---|
| 2025.12.24 | ₩128,554 | ₩128,996 | ₩128,058 | ₩128,835 | +0.22% | 208만 |
|---|
| 2025.12.23 | ₩128,406 | ₩128,996 | ₩128,246 | ₩128,782 | +0.29% | 582.5만 |
|---|
| 2025.12.22 | ₩128,339 | ₩129,425 | ₩127,589 | ₩129,237 | +0.70% | 896.9만 |
|---|
| 2025.12.19 | ₩129,800 | ₩130,363 | ₩127,937 | ₩128,138 | -1.28% | 1642.3만 |
|---|
| 2025.12.18 | ₩127,321 | ₩130,068 | ₩126,865 | ₩128,809 | +1.17% | 1570.7만 |
|---|
| 2025.12.17 | ₩125,672 | ₩128,648 | ₩125,418 | ₩126,624 | +0.76% | 1233.6만 |
|---|
| 2025.12.16 | ₩122,751 | ₩124,868 | ₩121,183 | ₩124,573 | +1.48% | 1457만 |
|---|
| 2025.12.15 | ₩124,372 | ₩124,801 | ₩122,992 | ₩123,555 | -0.66% | 1176.5만 |
|---|
| 2025.12.12 | ₩123,582 | ₩125,150 | ₩122,670 | ₩124,078 | +0.40% | 777.5만 |
|---|
| 2025.12.11 | ₩124,587 | ₩125,833 | ₩122,563 | ₩122,965 | -1.30% | 1175만 |
|---|
| 2025.12.10 | ₩123,769 | ₩125,378 | ₩123,113 | ₩124,238 | +0.38% | 1159.4만 |
|---|
| 2025.12.09 | ₩126,584 | ₩127,106 | ₩123,649 | ₩124,011 | -2.03% | 1267만 |
|---|
| 2025.12.08 | ₩129,881 | ₩130,095 | ₩124,279 | ₩125,766 | -3.17% | 1472.1만 |
|---|
| 2025.12.05 | ₩131,409 | ₩132,266 | ₩130,028 | ₩130,698 | -0.54% | 814.5만 |
|---|
| 2025.12.04 | ₩132,213 | ₩133,044 | ₩130,202 | ₩130,966 | -0.94% | 940.8만 |
|---|
| 2025.12.03 | ₩132,682 | ₩133,137 | ₩130,859 | ₩132,105 | -0.43% | 986.9만 |
|---|
| 2025.12.02 | ₩135,443 | ₩136,461 | ₩132,668 | ₩132,709 | -2.02% | 797.8만 |
|---|
| 2025.12.01 | ₩136,207 | ₩136,582 | ₩135,201 | ₩135,376 | -0.61% | 561.4만 |
|---|
| 2025.11.28 | ₩136,099 | ₩136,341 | ₩134,692 | ₩136,140 | +0.03% | 281.9만 |
|---|
| 2025.11.26 | ₩135,255 | ₩136,287 | ₩135,228 | ₩135,309 | +0.04% | 531만 |
|---|
| 2025.11.25 | ₩132,481 | ₩136,394 | ₩132,333 | ₩135,845 | +2.54% | 882.8만 |
|---|
| 2025.11.24 | ₩129,050 | ₩131,730 | ₩128,835 | ₩131,395 | +1.82% | 1769.9만 |
|---|
| 2025.11.21 | ₩129,264 | ₩131,811 | ₩128,755 | ₩129,841 | +0.45% | 1338.8만 |
|---|
| 2025.11.20 | ₩130,457 | ₩131,824 | ₩129,117 | ₩129,465 | -0.76% | 793.9만 |
|---|
| 2025.11.19 | ₩133,137 | ₩133,271 | ₩128,648 | ₩130,015 | -2.35% | 1617만 |
|---|
| 2025.11.18 | ₩136,032 | ₩136,568 | ₩132,869 | ₩132,977 | -2.25% | 1010.9만 |
|---|
| 2025.11.17 | ₩137,064 | ₩137,654 | ₩135,711 | ₩136,381 | -0.50% | 676.5만 |
|---|
| 2025.11.14 | ₩139,919 | ₩140,214 | ₩137,547 | ₩137,627 | -1.64% | 970.9만 |
|---|
| 2025.11.13 | ₩138,445 | ₩141,594 | ₩137,520 | ₩140,696 | +1.63% | 1033.8만 |
|---|
| 2025.11.12 | ₩137,373 | ₩140,227 | ₩137,105 | ₩139,557 | +1.59% | 753.1만 |
|---|
| 2025.11.11 | ₩135,898 | ₩137,520 | ₩135,804 | ₩137,373 | +1.08% | 600.7만 |
|---|
| 2025.11.10 | ₩133,137 | ₩135,764 | ₩132,467 | ₩135,242 | +1.58% | 823.6만 |
|---|
| 2025.11.07 | ₩132,682 | ₩134,437 | ₩132,293 | ₩134,049 | +1.03% | 704.7만 |
|---|
| 2025.11.06 | ₩131,891 | ₩132,829 | ₩130,604 | ₩132,749 | +0.65% | 681만 |
|---|
| 2025.11.05 | ₩131,851 | ₩132,977 | ₩130,980 | ₩132,548 | +0.53% | 644.3만 |
|---|
| 2025.11.04 | ₩132,655 | ₩133,124 | ₩131,677 | ₩132,467 | -0.14% | 694.6만 |
|---|
| 2025.11.03 | ₩135,027 | ₩135,094 | ₩131,422 | ₩132,132 | -2.14% | 803.2만 |
|---|
| 2025.10.31 | ₩134,571 | ₩135,563 | ₩133,942 | ₩134,987 | +0.31% | 727.4만 |
|---|
| 2025.10.30 | ₩135,041 | ₩137,064 | ₩134,679 | ₩134,786 | -0.19% | 683.5만 |
|---|
| 2025.10.29 | ₩134,853 | ₩135,282 | ₩133,647 | ₩134,424 | -0.32% | 696.9만 |
|---|
| 2025.10.28 | ₩137,118 | ₩137,855 | ₩135,255 | ₩135,322 | -1.31% | 561.2만 |
|---|
| 2025.10.27 | ₩135,885 | ₩137,466 | ₩134,759 | ₩137,279 | +1.03% | 685.8만 |
|---|
| 2025.10.24 | ₩137,842 | ₩138,029 | ₩135,402 | ₩135,510 | -1.69% | 679.8만 |
|---|
| 2025.10.23 | ₩139,772 | ₩141,380 | ₩137,158 | ₩137,225 | -1.82% | 1111.5만 |
|---|
| 2025.10.22 | ₩138,177 | ₩140,723 | ₩136,059 | ₩139,182 | +0.73% | 1774.9만 |
|---|
| 2025.10.21 | ₩133,794 | ₩134,464 | ₩133,070 | ₩133,888 | +0.07% | 895.6만 |
|---|
| 2025.10.20 | ₩133,620 | ₩135,389 | ₩133,473 | ₩134,732 | +0.83% | 931만 |
|---|
| 2025.10.17 | ₩131,127 | ₩133,191 | ₩130,712 | ₩133,003 | +1.43% | 650만 |
|---|
| 2025.10.16 | ₩131,355 | ₩133,084 | ₩130,336 | ₩131,047 | -0.23% | 822.1만 |
|---|
| 2025.10.15 | ₩128,567 | ₩133,499 | ₩128,112 | ₩130,953 | +1.86% | 914.9만 |
|---|
| 2025.10.14 | ₩126,932 | ₩129,211 | ₩126,691 | ₩128,983 | +1.62% | 609.8만 |
|---|
| 2025.10.13 | ₩127,495 | ₩128,393 | ₩126,731 | ₩127,254 | -0.19% | 710.6만 |
|---|
| 2025.10.10 | ₩130,403 | ₩131,047 | ₩127,817 | ₩127,870 | -1.94% | 805.6만 |
|---|