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 | ₩56,486 | ₩57,438 | ₩56,285 | ₩57,304 | +1.45% | 1303.6만 |
| 2026.10.08 | ₩55,654 | ₩56,687 | ₩55,507 | ₩56,379 | +1.30% | 2287.3만 |
| 2026.10.07 | ₩56,580 | ₩57,022 | ₩55,654 | ₩55,762 | -1.45% | 1589.2만 |
| 2026.10.06 | ₩56,955 | ₩57,331 | ₩56,325 | ₩56,580 | -0.66% | 1254.6만 |
| 2026.10.05 | ₩57,036 | ₩58,068 | ₩56,714 | ₩56,861 | -0.31% | 1373.7만 |
| 2026.10.02 | ₩58,095 | ₩58,256 | ₩56,244 | ₩57,130 | -1.66% | 1831.4만 |
| 2026.10.01 | ₩58,350 | ₩58,953 | ₩57,599 | ₩57,974 | -0.64% | 1793.2만 |
| 2026.09.30 | ₩58,658 | ₩58,967 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,538 |
| -0.21% |
| 1796.7만 |
| 2026.09.29 | ₩59,208 | ₩59,409 | ₩57,961 | ₩58,846 | -0.61% | 1460.4만 |
|---|
| 2026.09.28 | ₩58,886 | ₩59,208 | ₩57,894 | ₩59,155 | +0.46% | 2178만 |
|---|
| 2026.09.25 | ₩59,919 | ₩60,134 | ₩58,109 | ₩58,900 | -1.70% | 1520.5만 |
|---|
| 2026.09.24 | ₩59,879 | ₩60,563 | ₩59,624 | ₩59,919 | +0.07% | 1729.6만 |
|---|
| 2026.09.23 | ₩60,348 | ₩61,341 | ₩58,994 | ₩59,839 | -0.84% | 1856.4만 |
|---|
| 2026.09.22 | ₩59,946 | ₩60,455 | ₩59,061 | ₩60,241 | +0.49% | 2107.5만 |
|---|
| 2026.09.21 | ₩57,639 | ₩58,752 | ₩57,291 | ₩58,632 | +1.72% | 2499.5만 |
|---|
| 2026.09.18 | ₩57,773 | ₩58,873 | ₩57,733 | ₩58,122 | +0.60% | 2927.8만 |
|---|
| 2026.09.17 | ₩58,296 | ₩58,551 | ₩57,599 | ₩58,404 | +0.18% | 3256.4만 |
|---|
| 2026.09.16 | ₩58,806 | ₩59,906 | ₩58,538 | ₩58,886 | +0.14% | 2847만 |
|---|
| 2026.09.15 | ₩59,436 | ₩60,335 | ₩58,578 | ₩58,833 | -1.02% | 1601.5만 |
|---|
| 2026.09.14 | ₩59,007 | ₩60,549 | ₩58,806 | ₩60,415 | +2.39% | 2052.2만 |
|---|
| 2026.09.11 | ₩57,921 | ₩58,404 | ₩57,398 | ₩57,639 | -0.49% | 2698.7만 |
|---|
| 2026.09.10 | ₩59,181 | ₩59,570 | ₩57,371 | ₩57,800 | -2.33% | 2269.1만 |
|---|
| 2026.09.09 | ₩60,496 | ₩62,051 | ₩60,201 | ₩60,295 | -0.33% | 1797.4만 |
|---|
| 2026.09.08 | ₩63,607 | ₩63,634 | ₩60,147 | ₩60,321 | -5.17% | 2902.2만 |
|---|
| 2026.09.04 | ₩62,923 | ₩64,452 | ₩62,802 | ₩64,103 | +1.88% | 1550.2만 |
|---|
| 2026.09.03 | ₩65,149 | ₩66,075 | ₩62,762 | ₩62,963 | -3.36% | 1973.2만 |
|---|
| 2026.09.02 | ₩64,251 | ₩66,598 | ₩64,251 | ₩64,868 | +0.96% | 1701.5만 |
|---|
| 2026.09.01 | ₩65,873 | ₩65,873 | ₩63,392 | ₩64,479 | -2.12% | 1200.2만 |
|---|
| 2026.08.31 | ₩62,226 | ₩65,672 | ₩61,810 | ₩64,774 | +4.09% | 1890.1만 |
|---|
| 2026.08.28 | ₩62,829 | ₩63,325 | ₩62,360 | ₩62,816 | -0.02% | 1714.6만 |
|---|
| 2026.08.27 | ₩64,371 | ₩64,465 | ₩62,507 | ₩62,588 | -2.77% | 1627.7만 |
|---|
| 2026.08.26 | ₩63,030 | ₩65,096 | ₩62,896 | ₩64,599 | +2.49% | 3658.5만 |
|---|
| 2026.08.25 | ₩65,431 | ₩67,107 | ₩65,096 | ₩66,866 | +2.19% | 1736.4만 |
|---|
| 2026.08.24 | ₩67,442 | ₩67,563 | ₩65,404 | ₩65,726 | -2.55% | 2202.5만 |
|---|
| 2026.08.21 | ₩66,007 | ₩68,260 | ₩65,726 | ₩67,550 | +2.34% | 3598.7만 |
|---|
| 2026.08.20 | ₩69,253 | ₩69,467 | ₩66,195 | ₩66,209 | -4.40% | 2039.1만 |
|---|
| 2026.08.19 | ₩68,126 | ₩70,487 | ₩67,939 | ₩69,749 | +2.38% | 1683.4만 |
|---|
| 2026.08.18 | ₩70,245 | ₩70,446 | ₩67,657 | ₩67,684 | -3.65% | 1172.4만 |
|---|
| 2026.08.17 | ₩69,347 | ₩69,830 | ₩68,716 | ₩68,971 | -0.54% | 1815.1만 |
|---|
| 2026.08.14 | ₩70,849 | ₩71,063 | ₩69,333 | ₩69,508 | -1.89% | 1629.8만 |
|---|
| 2026.08.13 | ₩69,159 | ₩70,192 | ₩68,690 | ₩69,320 | +0.23% | 1570만 |
|---|
| 2026.08.12 | ₩67,724 | ₩69,387 | ₩67,080 | ₩68,958 | +1.82% | 2067.3만 |
|---|
| 2026.08.11 | ₩67,416 | ₩69,065 | ₩67,228 | ₩68,649 | +1.83% | 1345.3만 |
|---|
| 2026.08.10 | ₩66,437 | ₩68,153 | ₩66,437 | ₩67,670 | +1.86% | 1899.5만 |
|---|
| 2026.08.07 | ₩66,383 | ₩67,214 | ₩65,793 | ₩66,128 | -0.38% | 1144.7만 |
|---|
| 2026.08.06 | ₩66,021 | ₩67,268 | ₩65,552 | ₩66,115 | +0.14% | 2139.9만 |
|---|
| 2026.08.05 | ₩66,343 | ₩66,370 | ₩63,164 | ₩64,023 | -3.50% | 1651.2만 |
|---|
| 2026.08.04 | ₩64,519 | ₩65,994 | ₩64,345 | ₩65,833 | +2.04% | 2156.5만 |
|---|
| 2026.08.03 | ₩64,130 | ₩65,605 | ₩63,701 | ₩64,948 | +1.28% | 2038만 |
|---|
| 2026.07.31 | ₩61,475 | ₩62,762 | ₩59,584 | ₩62,668 | +1.94% | 1869.2만 |
|---|
| 2026.07.30 | ₩60,710 | ₩61,957 | ₩59,745 | ₩61,689 | +1.61% | 2588.9만 |
|---|
| 2026.07.29 | ₩57,223 | ₩62,869 | ₩57,063 | ₩61,743 | +7.90% | 5128.7만 |
|---|
| 2026.07.28 | ₩62,252 | ₩63,245 | ₩61,434 | ₩61,770 | -0.78% | 2690.6만 |
|---|
| 2026.07.27 | ₩59,812 | ₩62,118 | ₩59,798 | ₩61,032 | +2.04% | 2003.9만 |
|---|
| 2026.07.24 | ₩58,967 | ₩59,959 | ₩58,632 | ₩59,342 | +0.64% | 2069만 |
|---|
| 2026.07.23 | ₩57,304 | ₩58,591 | ₩56,995 | ₩58,444 | +1.99% | 1653.6만 |
|---|
| 2026.07.22 | ₩58,699 | ₩58,699 | ₩57,250 | ₩57,626 | -1.83% | 1120.1만 |
|---|
| 2026.07.21 | ₩57,746 | ₩58,632 | ₩57,505 | ₩57,921 | +0.30% | 2501만 |
|---|
| 2026.07.20 | ₩58,725 | ₩59,476 | ₩58,283 | ₩58,699 | -0.05% | 1313만 |
|---|
| 2026.07.17 | ₩60,643 | ₩60,683 | ₩58,685 | ₩59,047 | -2.63% | 1552.2만 |
|---|
| 2026.07.16 | ₩59,248 | ₩60,952 | ₩58,685 | ₩59,839 | +1.00% | 1878.3만 |
|---|
| 2026.07.15 | ₩57,197 | ₩58,484 | ₩56,593 | ₩57,720 | +0.91% | 1453.2만 |
|---|
| 2026.07.14 | ₩58,337 | ₩58,337 | ₩56,700 | ₩57,170 | -2.00% | 2008.8만 |
|---|
| 2026.07.13 | ₩60,804 | ₩60,925 | ₩59,490 | ₩59,879 | -1.52% | 1316.6만 |
|---|
| 2026.07.10 | ₩60,978 | ₩61,032 | ₩59,316 | ₩60,040 | -1.54% | 1204.3만 |
|---|
| 2026.07.09 | ₩59,718 | ₩60,496 | ₩59,141 | ₩60,335 | +1.03% | 1240만 |
|---|
| 2026.07.08 | ₩59,946 | ₩60,321 | ₩59,020 | ₩60,093 | +0.25% | 1355만 |
|---|
| 2026.07.07 | ₩60,885 | ₩62,185 | ₩60,469 | ₩60,750 | -0.22% | 1300.1만 |
|---|
| 2026.07.06 | ₩60,093 | ₩60,750 | ₩58,793 | ₩59,812 | -0.47% | 1711.9만 |
|---|
| 2026.07.02 | ₩58,645 | ₩61,421 | ₩58,269 | ₩60,536 | +3.22% | 2634.5만 |
|---|
| 2026.07.01 | ₩57,948 | ₩58,685 | ₩57,277 | ₩57,746 | -0.35% | 2551.6만 |
|---|
| 2026.06.30 | ₩58,082 | ₩58,216 | ₩56,660 | ₩57,237 | -1.45% | 4298.7만 |
|---|
| 2026.06.29 | ₩59,999 | ₩60,241 | ₩58,162 | ₩58,310 | -2.82% | 2189.5만 |
|---|
| 2026.06.26 | ₩59,544 | ₩60,643 | ₩59,034 | ₩59,316 | -0.38% | 3001.2만 |
|---|
| 2026.06.25 | ₩59,289 | ₩60,724 | ₩58,860 | ₩59,275 | -0.02% | 1982만 |
|---|
| 2026.06.24 | ₩60,992 | ₩61,461 | ₩59,168 | ₩59,624 | -2.24% | 2096.4만 |
|---|
| 2026.06.23 | ₩59,852 | ₩61,273 | ₩59,544 | ₩61,153 | +2.17% | 1869.6만 |
|---|
| 2026.06.22 | ₩60,281 | ₩60,643 | ₩59,074 | ₩59,450 | -1.38% | 1678.5만 |
|---|
| 2026.06.18 | ₩60,429 | ₩60,992 | ₩59,597 | ₩60,737 | +0.51% | 3085.5만 |
|---|
| 2026.06.17 | ₩62,494 | ₩62,628 | ₩60,067 | ₩60,281 | -3.54% | 2082.4만 |
|---|
| 2026.06.16 | ₩63,366 | ₩63,366 | ₩61,957 | ₩62,923 | -0.70% | 1114.4만 |
|---|
| 2026.06.15 | ₩63,245 | ₩64,009 | ₩61,944 | ₩62,708 | -0.85% | 1628.5만 |
|---|
| 2026.06.12 | ₩63,835 | ₩64,103 | ₩61,676 | ₩62,910 | -1.45% | 1676.2만 |
|---|
| 2026.06.11 | ₩64,720 | ₩65,243 | ₩62,910 | ₩63,258 | -2.26% | 1890.3만 |
|---|
| 2026.06.10 | ₩65,552 | ₩65,605 | ₩64,117 | ₩64,827 | -1.10% | 2267.7만 |
|---|
| 2026.06.09 | ₩65,391 | ₩66,866 | ₩65,256 | ₩65,659 | +0.41% | 1821.1만 |
|---|
| 2026.06.08 | ₩64,438 | ₩65,806 | ₩64,210 | ₩65,310 | +1.35% | 1538.2만 |
|---|
| 2026.06.05 | ₩66,316 | ₩67,241 | ₩64,747 | ₩65,109 | -1.82% | 2025.8만 |
|---|
| 2026.06.04 | ₩65,122 | ₩66,343 | ₩64,733 | ₩65,511 | +0.60% | 2278.4만 |
|---|
| 2026.06.03 | ₩64,117 | ₩65,163 | ₩63,258 | ₩63,956 | -0.25% | 2467.7만 |
|---|
| 2026.06.02 | ₩64,371 | ₩64,948 | ₩63,526 | ₩63,942 | -0.67% | 2166.5만 |
|---|
| 2026.06.01 | ₩64,787 | ₩65,256 | ₩63,500 | ₩64,345 | -0.68% | 2918.9만 |
|---|
| 2026.05.29 | ₩65,337 | ₩66,115 | ₩64,546 | ₩64,787 | -0.84% | 3728만 |
|---|
| 2026.05.28 | ₩67,241 | ₩67,644 | ₩64,921 | ₩65,860 | -2.05% | 4493.5만 |
|---|
| 2026.05.27 | ₩71,251 | ₩71,345 | ₩67,107 | ₩67,670 | -5.03% | 5274.1만 |
|---|
| 2026.05.26 | ₩77,447 | ₩77,970 | ₩76,790 | ₩77,299 | -0.19% | 1525.8만 |
|---|
| 2026.05.22 | ₩77,246 | ₩78,466 | ₩76,964 | ₩77,487 | +0.31% | 1173.8만 |
|---|
| 2026.05.21 | ₩75,140 | ₩76,669 | ₩74,859 | ₩76,642 | +2.00% | 1284.1만 |
|---|
| 2026.05.20 | ₩76,012 | ₩76,361 | ₩74,201 | ₩75,998 | -0.02% | 1539.9만 |
|---|
| 2026.05.19 | ₩75,730 | ₩77,232 | ₩75,422 | ₩76,186 | +0.60% | 2260.5만 |
|---|
| 2026.05.18 | ₩71,828 | ₩75,542 | ₩71,680 | ₩74,993 | +4.41% | 1676.9만 |
|---|
| 2026.05.15 | ₩72,673 | ₩72,954 | ₩70,433 | ₩70,648 | -2.79% | 1484.3만 |
|---|
| 2026.05.14 | ₩71,439 | ₩72,002 | ₩70,741 | ₩71,814 | +0.53% | 1459.5만 |
|---|
| 2026.05.13 | ₩71,439 | ₩72,807 | ₩70,822 | ₩71,157 | -0.39% | 1799.4만 |
|---|
| 2026.05.12 | ₩72,351 | ₩73,061 | ₩71,734 | ₩72,552 | +0.28% | 1591.8만 |
|---|
| 2026.05.11 | ₩72,109 | ₩72,686 | ₩71,278 | ₩71,573 | -0.74% | 2160.8만 |
|---|
| 2026.05.08 | ₩75,542 | ₩75,931 | ₩71,922 | ₩72,324 | -4.26% | 2084.1만 |
|---|
| 2026.05.07 | ₩76,226 | ₩78,023 | ₩75,636 | ₩75,864 | -0.48% | 2554.1만 |
|---|
| 2026.05.06 | ₩74,845 | ₩75,234 | ₩73,732 | ₩75,100 | +0.34% | 1868만 |
|---|
| 2026.05.05 | ₩76,454 | ₩76,454 | ₩74,939 | ₩75,073 | -1.81% | 1254.4만 |
|---|
| 2026.05.04 | ₩75,972 | ₩77,366 | ₩75,811 | ₩76,240 | +0.35% | 1397.5만 |
|---|
| 2026.05.01 | ₩77,688 | ₩78,010 | ₩75,770 | ₩75,770 | -2.47% | 1831.2만 |
|---|
| 2026.04.30 | ₩76,548 | ₩77,648 | ₩75,167 | ₩77,259 | +0.93% | 2170.9만 |
|---|
| 2026.04.29 | ₩77,393 | ₩77,554 | ₩75,328 | ₩76,642 | -0.97% | 2066.9만 |
|---|
| 2026.04.28 | ₩80,746 | ₩81,162 | ₩77,809 | ₩78,386 | -2.92% | 1690만 |
|---|
| 2026.04.27 | ₩82,087 | ₩82,784 | ₩80,370 | ₩80,397 | -2.06% | 1764.3만 |
|---|
| 2026.04.24 | ₩88,242 | ₩88,470 | ₩83,093 | ₩83,240 | -5.67% | 1769.1만 |
|---|
| 2026.04.23 | ₩87,934 | ₩89,691 | ₩87,076 | ₩88,095 | +0.18% | 3127.2만 |
|---|
| 2026.04.22 | ₩83,830 | ₩87,599 | ₩82,851 | ₩86,995 | +3.78% | 4040.5만 |
|---|
| 2026.04.21 | ₩81,457 | ₩82,717 | ₩79,646 | ₩79,820 | -2.01% | 2684.7만 |
|---|
| 2026.04.20 | ₩84,702 | ₩85,373 | ₩81,269 | ₩81,792 | -3.44% | 1650.6만 |
|---|
| 2026.04.17 | ₩85,936 | ₩87,022 | ₩85,694 | ₩86,137 | +0.23% | 1209만 |
|---|
| 2026.04.16 | ₩86,861 | ₩87,921 | ₩84,957 | ₩85,051 | -2.08% | 1065.7만 |
|---|
| 2026.04.15 | ₩85,882 | ₩87,371 | ₩85,426 | ₩86,647 | +0.89% | 1203.1만 |
|---|
| 2026.04.14 | ₩85,158 | ₩86,472 | ₩84,675 | ₩85,587 | +0.50% | 1235.5만 |
|---|
| 2026.04.13 | ₩82,476 | ₩84,729 | ₩82,395 | ₩84,729 | +2.73% | 1222.8만 |
|---|
| 2026.04.10 | ₩82,503 | ₩82,865 | ₩81,591 | ₩82,865 | +0.44% | 1477.4만 |
|---|
| 2026.04.09 | ₩83,348 | ₩83,629 | ₩81,255 | ₩82,181 | -1.40% | 1270.2만 |
|---|
| 2026.04.08 | ₩84,273 | ₩85,225 | ₩83,321 | ₩83,897 | -0.45% | 1497.2만 |
|---|
| 2026.04.07 | ₩83,348 | ₩83,495 | ₩81,671 | ₩82,959 | -0.47% | 1832.5만 |
|---|
| 2026.04.06 | ₩83,575 | ₩84,890 | ₩83,388 | ₩83,938 | +0.43% | 1119만 |
|---|
| 2026.04.02 | ₩83,213 | ₩84,756 | ₩82,878 | ₩84,246 | +1.24% | 1389.6만 |
|---|
| 2026.04.01 | ₩85,453 | ₩86,137 | ₩83,093 | ₩83,146 | -2.70% | 1948.7만 |
|---|
| 2026.03.31 | ₩85,131 | ₩85,708 | ₩82,395 | ₩84,152 | -1.15% | 2986.7만 |
|---|
| 2026.03.30 | ₩86,097 | ₩88,122 | ₩82,141 | ₩84,394 | -1.98% | 4346.2만 |
|---|
| 2026.03.27 | ₩93,915 | ₩94,049 | ₩92,333 | ₩92,762 | -1.23% | 1601.3만 |
|---|
| 2026.03.26 | ₩93,070 | ₩95,484 | ₩93,003 | ₩94,103 | +1.11% | 1296.8만 |
|---|
| 2026.03.25 | ₩92,534 | ₩94,009 | ₩91,997 | ₩93,580 | +1.13% | 944.1만 |
|---|
| 2026.03.24 | ₩92,695 | ₩92,869 | ₩91,233 | ₩91,394 | -1.40% | 1177.2만 |
|---|
| 2026.03.23 | ₩93,929 | ₩94,599 | ₩92,333 | ₩93,258 | -0.71% | 1095.9만 |
|---|
| 2026.03.20 | ₩93,566 | ₩94,747 | ₩93,043 | ₩93,178 | -0.42% | 2013만 |
|---|
| 2026.03.19 | ₩95,390 | ₩96,262 | ₩92,614 | ₩93,727 | -1.74% | 1304만 |
|---|
| 2026.03.18 | ₩94,854 | ₩96,477 | ₩94,036 | ₩95,591 | +0.78% | 898.8만 |
|---|
| 2026.03.17 | ₩94,049 | ₩96,436 | ₩94,009 | ₩95,484 | +1.53% | 1277만 |
|---|
| 2026.03.16 | ₩92,829 | ₩93,915 | ₩92,561 | ₩93,593 | +0.82% | 868.2만 |
|---|
| 2026.03.13 | ₩92,480 | ₩93,338 | ₩91,743 | ₩92,708 | +0.25% | 1166.1만 |
|---|
| 2026.03.12 | ₩93,379 | ₩93,701 | ₩90,603 | ₩91,930 | -1.55% | 1243.7만 |
|---|
| 2026.03.11 | ₩94,063 | ₩94,411 | ₩91,448 | ₩93,379 | -0.73% | 1253.1만 |
|---|
| 2026.03.10 | ₩95,739 | ₩96,168 | ₩93,580 | ₩93,821 | -2.00% | 1427.1만 |
|---|
| 2026.03.09 | ₩94,304 | ₩97,053 | ₩93,231 | ₩96,423 | +2.25% | 1165.1만 |
|---|
| 2026.03.06 | ₩97,764 | ₩97,818 | ₩95,323 | ₩95,685 | -2.13% | 1003.1만 |
|---|
| 2026.03.05 | ₩96,289 | ₩98,072 | ₩94,881 | ₩97,885 | +1.66% | 1281.9만 |
|---|
| 2026.03.04 | ₩98,609 | ₩98,931 | ₩96,329 | ₩96,839 | -1.80% | 1554.2만 |
|---|
| 2026.03.03 | ₩101,278 | ₩102,418 | ₩97,751 | ₩99,038 | -2.21% | 1668.5만 |
|---|
| 2026.03.02 | ₩102,297 | ₩102,833 | ₩101,023 | ₩102,216 | -0.08% | 1111.2만 |
|---|
| 2026.02.27 | ₩100,942 | ₩103,088 | ₩100,942 | ₩103,061 | +2.10% | 2148.8만 |
|---|
| 2026.02.26 | ₩99,239 | ₩101,747 | ₩98,783 | ₩101,586 | +2.36% | 1302.2만 |
|---|
| 2026.02.25 | ₩100,325 | ₩100,460 | ₩98,488 | ₩98,542 | -1.78% | 1558.8만 |
|---|
| 2026.02.24 | ₩99,910 | ₩101,519 | ₩98,984 | ₩100,781 | +0.87% | 1418.9만 |
|---|
| 2026.02.23 | ₩99,601 | ₩101,009 | ₩99,588 | ₩99,735 | +0.13% | 1022.4만 |
|---|
| 2026.02.20 | ₩101,197 | ₩101,358 | ₩99,856 | ₩100,017 | -1.17% | 1259.2만 |
|---|
| 2026.02.19 | ₩102,055 | ₩103,088 | ₩101,278 | ₩101,546 | -0.50% | 1098만 |
|---|
| 2026.02.18 | ₩102,216 | ₩102,404 | ₩100,996 | ₩102,297 | +0.08% | 934.5만 |
|---|
| 2026.02.17 | ₩100,620 | ₩103,021 | ₩100,580 | ₩102,310 | +1.68% | 1425.9만 |
|---|
| 2026.02.13 | ₩100,339 | ₩102,418 | ₩99,816 | ₩100,218 | -0.12% | 1345.2만 |
|---|
| 2026.02.12 | ₩98,408 | ₩100,969 | ₩98,113 | ₩99,400 | +1.01% | 1687.2만 |
|---|
| 2026.02.11 | ₩99,400 | ₩99,910 | ₩97,482 | ₩98,528 | -0.88% | 2010.3만 |
|---|
| 2026.02.10 | ₩100,111 | ₩101,143 | ₩99,132 | ₩99,574 | -0.54% | 2108.1만 |
|---|
| 2026.02.09 | ₩101,398 | ₩101,640 | ₩99,346 | ₩99,400 | -1.97% | 2113.4만 |
|---|
| 2026.02.06 | ₩103,584 | ₩106,173 | ₩100,741 | ₩102,283 | -1.26% | 3488.6만 |
|---|
| 2026.02.05 | ₩103,732 | ₩105,448 | ₩100,393 | ₩104,121 | +0.37% | 3831.7만 |
|---|
| 2026.02.04 | ₩109,136 | ₩109,673 | ₩100,580 | ₩101,251 | -7.23% | 7823.5만 |
|---|
| 2026.02.03 | ₩122,762 | ₩124,894 | ₩121,809 | ₩122,869 | +0.09% | 2035.7만 |
|---|
| 2026.02.02 | ₩124,921 | ₩126,302 | ₩122,909 | ₩123,204 | -1.37% | 1542.4만 |
|---|
| 2026.01.30 | ₩124,787 | ₩126,396 | ₩123,405 | ₩125,430 | +0.52% | 1430.3만 |
|---|
| 2026.01.29 | ₩124,800 | ₩125,149 | ₩122,641 | ₩123,821 | -0.78% | 1905.1만 |
|---|
| 2026.01.28 | ₩125,149 | ₩126,677 | ₩124,639 | ₩125,779 | +0.50% | 850.7만 |
|---|
| 2026.01.27 | ₩125,028 | ₩125,953 | ₩124,317 | ₩125,538 | +0.41% | 961.1만 |
|---|
| 2026.01.26 | ₩123,580 | ₩127,066 | ₩123,271 | ₩125,457 | +1.52% | 1466.3만 |
|---|
| 2026.01.23 | ₩122,708 | ₩124,183 | ₩121,890 | ₩124,062 | +1.10% | 1361.3만 |
|---|
| 2026.01.22 | ₩123,271 | ₩124,813 | ₩121,930 | ₩122,426 | -0.69% | 1169.9만 |
|---|
| 2026.01.21 | ₩122,976 | ₩123,767 | ₩121,286 | ₩122,990 | +0.01% | 1416.1만 |
|---|
| 2026.01.20 | ₩118,296 | ₩122,762 | ₩116,713 | ₩122,306 | +3.39% | 2060.5만 |
|---|
| 2026.01.16 | ₩120,723 | ₩120,723 | ₩118,068 | ₩118,108 | -2.17% | 1737.7만 |
|---|
| 2026.01.15 | ₩118,363 | ₩121,917 | ₩116,968 | ₩120,737 | +2.01% | 2790.9만 |
|---|
| 2026.01.14 | ₩125,953 | ₩126,047 | ₩124,438 | ₩125,712 | -0.19% | 727만 |
|---|
| 2026.01.13 | ₩127,871 | ₩128,005 | ₩124,304 | ₩126,248 | -1.27% | 1110.8만 |
|---|
| 2026.01.12 | ₩131,291 | ₩131,291 | ₩127,858 | ₩128,367 | -2.23% | 721만 |
|---|
| 2026.01.09 | ₩132,699 | ₩132,887 | ₩130,406 | ₩130,942 | -1.32% | 979.6만 |
|---|
| 2026.01.08 | ₩132,632 | ₩135,314 | ₩131,881 | ₩131,934 | -0.53% | 973.6만 |
|---|
| 2026.01.07 | ₩131,800 | ₩132,967 | ₩131,586 | ₩132,297 | +0.38% | 970.1만 |
|---|
| 2026.01.06 | ₩128,542 | ₩131,546 | ₩127,536 | ₩131,143 | +2.02% | 665.1만 |
|---|
| 2026.01.05 | ₩126,436 | ₩128,448 | ₩125,873 | ₩128,045 | +1.27% | 753.3만 |
|---|
| 2026.01.02 | ₩128,367 | ₩128,528 | ₩126,369 | ₩127,013 | -1.06% | 603.1만 |
|---|
| 2025.12.31 | ₩128,904 | ₩129,185 | ₩127,764 | ₩127,871 | -0.80% | 422만 |
|---|
| 2025.12.30 | ₩128,153 | ₩128,971 | ₩128,072 | ₩128,756 | +0.47% | 399.2만 |
|---|
| 2025.12.29 | ₩129,360 | ₩129,601 | ₩128,112 | ₩128,421 | -0.73% | 557.9만 |
|---|
| 2025.12.26 | ₩128,930 | ₩129,158 | ₩128,488 | ₩128,823 | -0.08% | 329.5만 |
|---|
| 2025.12.24 | ₩128,635 | ₩129,078 | ₩128,139 | ₩128,917 | +0.22% | 208만 |
|---|
| 2025.12.23 | ₩128,488 | ₩129,078 | ₩128,327 | ₩128,863 | +0.29% | 582.5만 |
|---|
| 2025.12.22 | ₩128,421 | ₩129,507 | ₩127,670 | ₩129,319 | +0.70% | 896.9만 |
|---|
| 2025.12.19 | ₩129,883 | ₩130,446 | ₩128,019 | ₩128,220 | -1.28% | 1642.3만 |
|---|
| 2025.12.18 | ₩127,402 | ₩130,151 | ₩126,946 | ₩128,890 | +1.17% | 1570.7만 |
|---|
| 2025.12.17 | ₩125,752 | ₩128,729 | ₩125,497 | ₩126,704 | +0.76% | 1233.6만 |
|---|
| 2025.12.16 | ₩122,829 | ₩124,947 | ₩121,260 | ₩124,652 | +1.48% | 1457만 |
|---|
| 2025.12.15 | ₩124,451 | ₩124,880 | ₩123,070 | ₩123,633 | -0.66% | 1176.5만 |
|---|
| 2025.12.12 | ₩123,660 | ₩125,229 | ₩122,748 | ₩124,156 | +0.40% | 777.5만 |
|---|
| 2025.12.11 | ₩124,666 | ₩125,913 | ₩122,641 | ₩123,043 | -1.30% | 1175만 |
|---|
| 2025.12.10 | ₩123,848 | ₩125,457 | ₩123,191 | ₩124,317 | +0.38% | 1159.4만 |
|---|
| 2025.12.09 | ₩126,664 | ₩127,187 | ₩123,727 | ₩124,089 | -2.03% | 1267만 |
|---|
| 2025.12.08 | ₩129,963 | ₩130,178 | ₩124,357 | ₩125,846 | -3.17% | 1472.1만 |
|---|
| 2025.12.05 | ₩131,492 | ₩132,350 | ₩130,111 | ₩130,781 | -0.54% | 814.5만 |
|---|
| 2025.12.04 | ₩132,297 | ₩133,128 | ₩130,285 | ₩131,049 | -0.94% | 940.8만 |
|---|
| 2025.12.03 | ₩132,766 | ₩133,222 | ₩130,942 | ₩132,189 | -0.43% | 986.9만 |
|---|
| 2025.12.02 | ₩135,529 | ₩136,548 | ₩132,753 | ₩132,793 | -2.02% | 797.8만 |
|---|
| 2025.12.01 | ₩136,293 | ₩136,668 | ₩135,287 | ₩135,461 | -0.61% | 561.4만 |
|---|
| 2025.11.28 | ₩136,186 | ₩136,427 | ₩134,778 | ₩136,226 | +0.03% | 281.9만 |
|---|
| 2025.11.26 | ₩135,341 | ₩136,373 | ₩135,314 | ₩135,394 | +0.04% | 531만 |
|---|
| 2025.11.25 | ₩132,565 | ₩136,481 | ₩132,417 | ₩135,931 | +2.54% | 882.8만 |
|---|
| 2025.11.24 | ₩129,132 | ₩131,814 | ₩128,917 | ₩131,479 | +1.82% | 1769.9만 |
|---|
| 2025.11.21 | ₩129,346 | ₩131,894 | ₩128,837 | ₩129,923 | +0.45% | 1338.8만 |
|---|
| 2025.11.20 | ₩130,540 | ₩131,908 | ₩129,199 | ₩129,547 | -0.76% | 793.9만 |
|---|
| 2025.11.19 | ₩133,222 | ₩133,356 | ₩128,729 | ₩130,097 | -2.35% | 1617만 |
|---|
| 2025.11.18 | ₩136,119 | ₩136,655 | ₩132,954 | ₩133,061 | -2.25% | 1010.9만 |
|---|
| 2025.11.17 | ₩137,151 | ₩137,741 | ₩135,797 | ₩136,467 | -0.50% | 676.5만 |
|---|
| 2025.11.14 | ₩140,008 | ₩140,303 | ₩137,634 | ₩137,714 | -1.64% | 970.9만 |
|---|
| 2025.11.13 | ₩138,533 | ₩141,684 | ₩137,607 | ₩140,786 | +1.63% | 1033.8만 |
|---|
| 2025.11.12 | ₩137,460 | ₩140,316 | ₩137,191 | ₩139,646 | +1.59% | 753.1만 |
|---|
| 2025.11.11 | ₩135,985 | ₩137,607 | ₩135,891 | ₩137,460 | +1.08% | 600.7만 |
|---|
| 2025.11.10 | ₩133,222 | ₩135,850 | ₩132,551 | ₩135,327 | +1.58% | 823.6만 |
|---|
| 2025.11.07 | ₩132,766 | ₩134,523 | ₩132,377 | ₩134,134 | +1.03% | 704.7만 |
|---|
| 2025.11.06 | ₩131,975 | ₩132,913 | ₩130,687 | ₩132,833 | +0.65% | 681만 |
|---|
| 2025.11.05 | ₩131,934 | ₩133,061 | ₩131,063 | ₩132,632 | +0.53% | 644.3만 |
|---|
| 2025.11.04 | ₩132,739 | ₩133,208 | ₩131,760 | ₩132,551 | -0.14% | 694.6만 |
|---|
| 2025.11.03 | ₩135,113 | ₩135,180 | ₩131,505 | ₩132,216 | -2.14% | 803.2만 |
|---|
| 2025.10.31 | ₩134,657 | ₩135,649 | ₩134,027 | ₩135,073 | +0.31% | 727.4만 |
|---|
| 2025.10.30 | ₩135,126 | ₩137,151 | ₩134,764 | ₩134,871 | -0.19% | 683.5만 |
|---|
| 2025.10.29 | ₩134,938 | ₩135,368 | ₩133,732 | ₩134,509 | -0.32% | 696.9만 |
|---|
| 2025.10.28 | ₩137,205 | ₩137,942 | ₩135,341 | ₩135,408 | -1.31% | 561.2만 |
|---|
| 2025.10.27 | ₩135,971 | ₩137,554 | ₩134,845 | ₩137,366 | +1.03% | 685.8만 |
|---|
| 2025.10.24 | ₩137,929 | ₩138,117 | ₩135,488 | ₩135,596 | -1.69% | 679.8만 |
|---|
| 2025.10.23 | ₩139,860 | ₩141,469 | ₩137,245 | ₩137,312 | -1.82% | 1111.5만 |
|---|
| 2025.10.22 | ₩138,264 | ₩140,812 | ₩136,145 | ₩139,270 | +0.73% | 1774.9만 |
|---|
| 2025.10.21 | ₩133,879 | ₩134,550 | ₩133,155 | ₩133,973 | +0.07% | 895.6만 |
|---|
| 2025.10.20 | ₩133,705 | ₩135,475 | ₩133,557 | ₩134,818 | +0.83% | 931만 |
|---|
| 2025.10.17 | ₩131,210 | ₩133,276 | ₩130,795 | ₩133,088 | +1.43% | 650만 |
|---|
| 2025.10.16 | ₩131,438 | ₩133,168 | ₩130,419 | ₩131,130 | -0.23% | 822.1만 |
|---|
| 2025.10.15 | ₩128,649 | ₩133,584 | ₩128,193 | ₩131,036 | +1.86% | 914.9만 |
|---|
| 2025.10.14 | ₩127,013 | ₩129,293 | ₩126,771 | ₩129,065 | +1.62% | 609.8만 |
|---|
| 2025.10.13 | ₩127,576 | ₩128,475 | ₩126,812 | ₩127,335 | -0.19% | 710.6만 |
|---|
| 2025.10.10 | ₩130,486 | ₩131,130 | ₩127,898 | ₩127,951 | -1.94% | 805.6만 |
|---|