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 | ₩56,489 | ₩57,441 | ₩56,288 | ₩57,307 | +1.45% | 1303.6만 |
| 2026.10.08 | ₩55,657 | ₩56,690 | ₩55,510 | ₩56,382 | +1.30% | 2287.3만 |
| 2026.10.07 | ₩56,583 | ₩57,025 | ₩55,657 | ₩55,765 | -1.45% | 1589.2만 |
| 2026.10.06 | ₩56,958 | ₩57,334 | ₩56,328 | ₩56,583 | -0.66% | 1254.6만 |
| 2026.10.05 | ₩57,039 | ₩58,071 | ₩56,717 | ₩56,864 | -0.31% | 1373.7만 |
| 2026.10.02 | ₩58,098 | ₩58,259 | ₩56,247 | ₩57,133 | -1.66% | 1831.4만 |
| 2026.10.01 | ₩58,353 | ₩58,957 | ₩57,602 | ₩57,977 | -0.64% | 1793.2만 |
| 2026.09.30 | ₩58,661 | ₩58,970 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,541 |
| -0.21% |
| 1796.7만 |
| 2026.09.29 | ₩59,211 | ₩59,413 | ₩57,964 | ₩58,849 | -0.61% | 1460.4만 |
|---|
| 2026.09.28 | ₩58,889 | ₩59,211 | ₩57,897 | ₩59,158 | +0.46% | 2178만 |
|---|
| 2026.09.25 | ₩59,922 | ₩60,137 | ₩58,112 | ₩58,903 | -1.70% | 1520.5만 |
|---|
| 2026.09.24 | ₩59,882 | ₩60,566 | ₩59,627 | ₩59,922 | +0.07% | 1729.6만 |
|---|
| 2026.09.23 | ₩60,351 | ₩61,344 | ₩58,997 | ₩59,842 | -0.84% | 1856.4만 |
|---|
| 2026.09.22 | ₩59,949 | ₩60,459 | ₩59,064 | ₩60,244 | +0.49% | 2107.5만 |
|---|
| 2026.09.21 | ₩57,642 | ₩58,755 | ₩57,294 | ₩58,635 | +1.72% | 2499.5만 |
|---|
| 2026.09.18 | ₩57,776 | ₩58,876 | ₩57,736 | ₩58,125 | +0.60% | 2927.8만 |
|---|
| 2026.09.17 | ₩58,299 | ₩58,554 | ₩57,602 | ₩58,407 | +0.18% | 3256.4만 |
|---|
| 2026.09.16 | ₩58,809 | ₩59,909 | ₩58,541 | ₩58,889 | +0.14% | 2847만 |
|---|
| 2026.09.15 | ₩59,439 | ₩60,338 | ₩58,581 | ₩58,836 | -1.02% | 1601.5만 |
|---|
| 2026.09.14 | ₩59,010 | ₩60,552 | ₩58,809 | ₩60,418 | +2.39% | 2052.2만 |
|---|
| 2026.09.11 | ₩57,924 | ₩58,407 | ₩57,401 | ₩57,642 | -0.49% | 2698.7만 |
|---|
| 2026.09.10 | ₩59,185 | ₩59,573 | ₩57,374 | ₩57,803 | -2.33% | 2269.1만 |
|---|
| 2026.09.09 | ₩60,499 | ₩62,055 | ₩60,204 | ₩60,298 | -0.33% | 1797.4만 |
|---|
| 2026.09.08 | ₩63,610 | ₩63,637 | ₩60,150 | ₩60,324 | -5.17% | 2902.2만 |
|---|
| 2026.09.04 | ₩62,926 | ₩64,455 | ₩62,806 | ₩64,106 | +1.88% | 1550.2만 |
|---|
| 2026.09.03 | ₩65,153 | ₩66,078 | ₩62,765 | ₩62,967 | -3.36% | 1973.2만 |
|---|
| 2026.09.02 | ₩64,254 | ₩66,601 | ₩64,254 | ₩64,871 | +0.96% | 1701.5만 |
|---|
| 2026.09.01 | ₩65,877 | ₩65,877 | ₩63,396 | ₩64,482 | -2.12% | 1200.2만 |
|---|
| 2026.08.31 | ₩62,229 | ₩65,676 | ₩61,813 | ₩64,777 | +4.09% | 1890.1만 |
|---|
| 2026.08.28 | ₩62,832 | ₩63,329 | ₩62,363 | ₩62,819 | -0.02% | 1714.6만 |
|---|
| 2026.08.27 | ₩64,375 | ₩64,469 | ₩62,511 | ₩62,591 | -2.77% | 1627.7만 |
|---|
| 2026.08.26 | ₩63,034 | ₩65,099 | ₩62,899 | ₩64,603 | +2.49% | 3658.5만 |
|---|
| 2026.08.25 | ₩65,434 | ₩67,111 | ₩65,099 | ₩66,869 | +2.19% | 1736.4만 |
|---|
| 2026.08.24 | ₩67,446 | ₩67,567 | ₩65,407 | ₩65,729 | -2.55% | 2202.5만 |
|---|
| 2026.08.21 | ₩66,011 | ₩68,264 | ₩65,729 | ₩67,553 | +2.34% | 3598.7만 |
|---|
| 2026.08.20 | ₩69,256 | ₩69,471 | ₩66,199 | ₩66,212 | -4.40% | 2039.1만 |
|---|
| 2026.08.19 | ₩68,130 | ₩70,490 | ₩67,942 | ₩69,753 | +2.38% | 1683.4만 |
|---|
| 2026.08.18 | ₩70,249 | ₩70,450 | ₩67,661 | ₩67,687 | -3.65% | 1172.4만 |
|---|
| 2026.08.17 | ₩69,350 | ₩69,833 | ₩68,720 | ₩68,975 | -0.54% | 1815.1만 |
|---|
| 2026.08.14 | ₩70,852 | ₩71,067 | ₩69,337 | ₩69,511 | -1.89% | 1629.8만 |
|---|
| 2026.08.13 | ₩69,163 | ₩70,195 | ₩68,693 | ₩69,324 | +0.23% | 1570만 |
|---|
| 2026.08.12 | ₩67,728 | ₩69,391 | ₩67,084 | ₩68,961 | +1.82% | 2067.3만 |
|---|
| 2026.08.11 | ₩67,419 | ₩69,069 | ₩67,231 | ₩68,653 | +1.83% | 1345.3만 |
|---|
| 2026.08.10 | ₩66,440 | ₩68,157 | ₩66,440 | ₩67,674 | +1.86% | 1899.5만 |
|---|
| 2026.08.07 | ₩66,386 | ₩67,218 | ₩65,796 | ₩66,132 | -0.38% | 1144.7만 |
|---|
| 2026.08.06 | ₩66,024 | ₩67,272 | ₩65,555 | ₩66,118 | +0.14% | 2139.9만 |
|---|
| 2026.08.05 | ₩66,346 | ₩66,373 | ₩63,168 | ₩64,026 | -3.50% | 1651.2만 |
|---|
| 2026.08.04 | ₩64,522 | ₩65,997 | ₩64,348 | ₩65,837 | +2.04% | 2156.5만 |
|---|
| 2026.08.03 | ₩64,133 | ₩65,609 | ₩63,704 | ₩64,951 | +1.28% | 2038만 |
|---|
| 2026.07.31 | ₩61,478 | ₩62,765 | ₩59,587 | ₩62,671 | +1.94% | 1869.2만 |
|---|
| 2026.07.30 | ₩60,713 | ₩61,961 | ₩59,748 | ₩61,692 | +1.61% | 2588.9만 |
|---|
| 2026.07.29 | ₩57,226 | ₩62,873 | ₩57,066 | ₩61,746 | +7.90% | 5128.7만 |
|---|
| 2026.07.28 | ₩62,256 | ₩63,248 | ₩61,438 | ₩61,773 | -0.78% | 2690.6만 |
|---|
| 2026.07.27 | ₩59,815 | ₩62,122 | ₩59,801 | ₩61,035 | +2.04% | 2003.9만 |
|---|
| 2026.07.24 | ₩58,970 | ₩59,962 | ₩58,635 | ₩59,345 | +0.64% | 2069만 |
|---|
| 2026.07.23 | ₩57,307 | ₩58,594 | ₩56,998 | ₩58,447 | +1.99% | 1653.6만 |
|---|
| 2026.07.22 | ₩58,702 | ₩58,702 | ₩57,253 | ₩57,629 | -1.83% | 1120.1만 |
|---|
| 2026.07.21 | ₩57,749 | ₩58,635 | ₩57,508 | ₩57,924 | +0.30% | 2501만 |
|---|
| 2026.07.20 | ₩58,729 | ₩59,480 | ₩58,286 | ₩58,702 | -0.05% | 1313만 |
|---|
| 2026.07.17 | ₩60,646 | ₩60,687 | ₩58,688 | ₩59,050 | -2.63% | 1552.2만 |
|---|
| 2026.07.16 | ₩59,252 | ₩60,955 | ₩58,688 | ₩59,842 | +1.00% | 1878.3만 |
|---|
| 2026.07.15 | ₩57,200 | ₩58,487 | ₩56,596 | ₩57,723 | +0.91% | 1453.2만 |
|---|
| 2026.07.14 | ₩58,340 | ₩58,340 | ₩56,703 | ₩57,173 | -2.00% | 2008.8만 |
|---|
| 2026.07.13 | ₩60,807 | ₩60,928 | ₩59,493 | ₩59,882 | -1.52% | 1316.6만 |
|---|
| 2026.07.10 | ₩60,982 | ₩61,035 | ₩59,319 | ₩60,043 | -1.54% | 1204.3만 |
|---|
| 2026.07.09 | ₩59,721 | ₩60,499 | ₩59,144 | ₩60,338 | +1.03% | 1240만 |
|---|
| 2026.07.08 | ₩59,949 | ₩60,324 | ₩59,024 | ₩60,096 | +0.25% | 1355만 |
|---|
| 2026.07.07 | ₩60,888 | ₩62,189 | ₩60,472 | ₩60,754 | -0.22% | 1300.1만 |
|---|
| 2026.07.06 | ₩60,096 | ₩60,754 | ₩58,796 | ₩59,815 | -0.47% | 1711.9만 |
|---|
| 2026.07.02 | ₩58,648 | ₩61,424 | ₩58,273 | ₩60,539 | +3.22% | 2634.5만 |
|---|
| 2026.07.01 | ₩57,951 | ₩58,688 | ₩57,280 | ₩57,749 | -0.35% | 2551.6만 |
|---|
| 2026.06.30 | ₩58,085 | ₩58,219 | ₩56,663 | ₩57,240 | -1.45% | 4298.7만 |
|---|
| 2026.06.29 | ₩60,003 | ₩60,244 | ₩58,165 | ₩58,313 | -2.82% | 2189.5만 |
|---|
| 2026.06.26 | ₩59,547 | ₩60,646 | ₩59,037 | ₩59,319 | -0.38% | 3001.2만 |
|---|
| 2026.06.25 | ₩59,292 | ₩60,727 | ₩58,863 | ₩59,278 | -0.02% | 1982만 |
|---|
| 2026.06.24 | ₩60,995 | ₩61,464 | ₩59,171 | ₩59,627 | -2.24% | 2096.4만 |
|---|
| 2026.06.23 | ₩59,855 | ₩61,277 | ₩59,547 | ₩61,156 | +2.17% | 1869.6만 |
|---|
| 2026.06.22 | ₩60,284 | ₩60,646 | ₩59,077 | ₩59,453 | -1.38% | 1678.5만 |
|---|
| 2026.06.18 | ₩60,432 | ₩60,995 | ₩59,600 | ₩60,740 | +0.51% | 3085.5만 |
|---|
| 2026.06.17 | ₩62,497 | ₩62,631 | ₩60,070 | ₩60,284 | -3.54% | 2082.4만 |
|---|
| 2026.06.16 | ₩63,369 | ₩63,369 | ₩61,961 | ₩62,926 | -0.70% | 1114.4만 |
|---|
| 2026.06.15 | ₩63,248 | ₩64,013 | ₩61,947 | ₩62,712 | -0.85% | 1628.5만 |
|---|
| 2026.06.12 | ₩63,838 | ₩64,106 | ₩61,679 | ₩62,913 | -1.45% | 1676.2만 |
|---|
| 2026.06.11 | ₩64,723 | ₩65,246 | ₩62,913 | ₩63,262 | -2.26% | 1890.3만 |
|---|
| 2026.06.10 | ₩65,555 | ₩65,609 | ₩64,120 | ₩64,831 | -1.10% | 2267.7만 |
|---|
| 2026.06.09 | ₩65,394 | ₩66,869 | ₩65,260 | ₩65,662 | +0.41% | 1821.1만 |
|---|
| 2026.06.08 | ₩64,442 | ₩65,810 | ₩64,214 | ₩65,314 | +1.35% | 1538.2만 |
|---|
| 2026.06.05 | ₩66,319 | ₩67,245 | ₩64,750 | ₩65,112 | -1.82% | 2025.8만 |
|---|
| 2026.06.04 | ₩65,126 | ₩66,346 | ₩64,737 | ₩65,515 | +0.60% | 2278.4만 |
|---|
| 2026.06.03 | ₩64,120 | ₩65,166 | ₩63,262 | ₩63,959 | -0.25% | 2467.7만 |
|---|
| 2026.06.02 | ₩64,375 | ₩64,951 | ₩63,530 | ₩63,946 | -0.67% | 2166.5만 |
|---|
| 2026.06.01 | ₩64,790 | ₩65,260 | ₩63,503 | ₩64,348 | -0.68% | 2918.9만 |
|---|
| 2026.05.29 | ₩65,340 | ₩66,118 | ₩64,549 | ₩64,790 | -0.84% | 3728만 |
|---|
| 2026.05.28 | ₩67,245 | ₩67,647 | ₩64,925 | ₩65,863 | -2.05% | 4493.5만 |
|---|
| 2026.05.27 | ₩71,255 | ₩71,349 | ₩67,111 | ₩67,674 | -5.03% | 5274.1만 |
|---|
| 2026.05.26 | ₩77,451 | ₩77,974 | ₩76,794 | ₩77,303 | -0.19% | 1525.8만 |
|---|
| 2026.05.22 | ₩77,250 | ₩78,470 | ₩76,968 | ₩77,491 | +0.31% | 1173.8만 |
|---|
| 2026.05.21 | ₩75,144 | ₩76,673 | ₩74,862 | ₩76,646 | +2.00% | 1284.1만 |
|---|
| 2026.05.20 | ₩76,016 | ₩76,365 | ₩74,205 | ₩76,002 | -0.02% | 1539.9만 |
|---|
| 2026.05.19 | ₩75,734 | ₩77,236 | ₩75,426 | ₩76,190 | +0.60% | 2260.5만 |
|---|
| 2026.05.18 | ₩71,831 | ₩75,546 | ₩71,684 | ₩74,997 | +4.41% | 1676.9만 |
|---|
| 2026.05.15 | ₩72,676 | ₩72,958 | ₩70,437 | ₩70,651 | -2.79% | 1484.3만 |
|---|
| 2026.05.14 | ₩71,443 | ₩72,006 | ₩70,745 | ₩71,818 | +0.53% | 1459.5만 |
|---|
| 2026.05.13 | ₩71,443 | ₩72,810 | ₩70,826 | ₩71,161 | -0.39% | 1799.4만 |
|---|
| 2026.05.12 | ₩72,355 | ₩73,065 | ₩71,738 | ₩72,556 | +0.28% | 1591.8만 |
|---|
| 2026.05.11 | ₩72,113 | ₩72,690 | ₩71,282 | ₩71,577 | -0.74% | 2160.8만 |
|---|
| 2026.05.08 | ₩75,546 | ₩75,935 | ₩71,925 | ₩72,328 | -4.26% | 2084.1만 |
|---|
| 2026.05.07 | ₩76,230 | ₩78,028 | ₩75,640 | ₩75,868 | -0.48% | 2554.1만 |
|---|
| 2026.05.06 | ₩74,849 | ₩75,238 | ₩73,736 | ₩75,104 | +0.34% | 1868만 |
|---|
| 2026.05.05 | ₩76,458 | ₩76,458 | ₩74,943 | ₩75,077 | -1.81% | 1254.4만 |
|---|
| 2026.05.04 | ₩75,976 | ₩77,370 | ₩75,815 | ₩76,244 | +0.35% | 1397.5만 |
|---|
| 2026.05.01 | ₩77,692 | ₩78,014 | ₩75,774 | ₩75,774 | -2.47% | 1831.2만 |
|---|
| 2026.04.30 | ₩76,552 | ₩77,652 | ₩75,171 | ₩77,263 | +0.93% | 2170.9만 |
|---|
| 2026.04.29 | ₩77,397 | ₩77,558 | ₩75,332 | ₩76,646 | -0.97% | 2066.9만 |
|---|
| 2026.04.28 | ₩80,750 | ₩81,166 | ₩77,813 | ₩78,390 | -2.92% | 1690만 |
|---|
| 2026.04.27 | ₩82,091 | ₩82,789 | ₩80,375 | ₩80,401 | -2.06% | 1764.3만 |
|---|
| 2026.04.24 | ₩88,247 | ₩88,475 | ₩83,097 | ₩83,245 | -5.67% | 1769.1만 |
|---|
| 2026.04.23 | ₩87,939 | ₩89,695 | ₩87,080 | ₩88,099 | +0.18% | 3127.2만 |
|---|
| 2026.04.22 | ₩83,835 | ₩87,603 | ₩82,856 | ₩87,000 | +3.78% | 4040.5만 |
|---|
| 2026.04.21 | ₩81,461 | ₩82,722 | ₩79,650 | ₩79,825 | -2.01% | 2684.7만 |
|---|
| 2026.04.20 | ₩84,706 | ₩85,377 | ₩81,273 | ₩81,796 | -3.44% | 1650.6만 |
|---|
| 2026.04.17 | ₩85,940 | ₩87,027 | ₩85,699 | ₩86,141 | +0.23% | 1209만 |
|---|
| 2026.04.16 | ₩86,866 | ₩87,925 | ₩84,961 | ₩85,055 | -2.08% | 1065.7만 |
|---|
| 2026.04.15 | ₩85,887 | ₩87,375 | ₩85,431 | ₩86,651 | +0.89% | 1203.1만 |
|---|
| 2026.04.14 | ₩85,162 | ₩86,477 | ₩84,680 | ₩85,592 | +0.50% | 1235.5만 |
|---|
| 2026.04.13 | ₩82,480 | ₩84,733 | ₩82,400 | ₩84,733 | +2.73% | 1222.8만 |
|---|
| 2026.04.10 | ₩82,507 | ₩82,869 | ₩81,595 | ₩82,869 | +0.44% | 1477.4만 |
|---|
| 2026.04.09 | ₩83,352 | ₩83,633 | ₩81,260 | ₩82,185 | -1.40% | 1270.2만 |
|---|
| 2026.04.08 | ₩84,277 | ₩85,229 | ₩83,325 | ₩83,902 | -0.45% | 1497.2만 |
|---|
| 2026.04.07 | ₩83,352 | ₩83,499 | ₩81,675 | ₩82,963 | -0.47% | 1832.5만 |
|---|
| 2026.04.06 | ₩83,580 | ₩84,894 | ₩83,392 | ₩83,942 | +0.43% | 1119만 |
|---|
| 2026.04.02 | ₩83,218 | ₩84,760 | ₩82,882 | ₩84,250 | +1.24% | 1389.6만 |
|---|
| 2026.04.01 | ₩85,457 | ₩86,141 | ₩83,097 | ₩83,151 | -2.70% | 1948.7만 |
|---|
| 2026.03.31 | ₩85,136 | ₩85,712 | ₩82,400 | ₩84,157 | -1.15% | 2986.7만 |
|---|
| 2026.03.30 | ₩86,101 | ₩88,126 | ₩82,145 | ₩84,398 | -1.98% | 4346.2만 |
|---|
| 2026.03.27 | ₩93,920 | ₩94,054 | ₩92,337 | ₩92,767 | -1.23% | 1601.3만 |
|---|
| 2026.03.26 | ₩93,075 | ₩95,489 | ₩93,008 | ₩94,108 | +1.11% | 1296.8만 |
|---|
| 2026.03.25 | ₩92,539 | ₩94,014 | ₩92,002 | ₩93,585 | +1.13% | 944.1만 |
|---|
| 2026.03.24 | ₩92,700 | ₩92,874 | ₩91,238 | ₩91,399 | -1.40% | 1177.2만 |
|---|
| 2026.03.23 | ₩93,933 | ₩94,604 | ₩92,337 | ₩93,263 | -0.71% | 1095.9만 |
|---|
| 2026.03.20 | ₩93,571 | ₩94,752 | ₩93,048 | ₩93,182 | -0.42% | 2013만 |
|---|
| 2026.03.19 | ₩95,395 | ₩96,267 | ₩92,619 | ₩93,732 | -1.74% | 1304만 |
|---|
| 2026.03.18 | ₩94,859 | ₩96,482 | ₩94,041 | ₩95,596 | +0.78% | 898.8만 |
|---|
| 2026.03.17 | ₩94,054 | ₩96,441 | ₩94,014 | ₩95,489 | +1.53% | 1277만 |
|---|
| 2026.03.16 | ₩92,834 | ₩93,920 | ₩92,565 | ₩93,598 | +0.82% | 868.2만 |
|---|
| 2026.03.13 | ₩92,485 | ₩93,343 | ₩91,747 | ₩92,713 | +0.25% | 1166.1만 |
|---|
| 2026.03.12 | ₩93,384 | ₩93,705 | ₩90,607 | ₩91,935 | -1.55% | 1243.7만 |
|---|
| 2026.03.11 | ₩94,068 | ₩94,416 | ₩91,452 | ₩93,384 | -0.73% | 1253.1만 |
|---|
| 2026.03.10 | ₩95,744 | ₩96,173 | ₩93,585 | ₩93,826 | -2.00% | 1427.1만 |
|---|
| 2026.03.09 | ₩94,309 | ₩97,058 | ₩93,236 | ₩96,428 | +2.25% | 1165.1만 |
|---|
| 2026.03.06 | ₩97,769 | ₩97,823 | ₩95,328 | ₩95,690 | -2.13% | 1003.1만 |
|---|
| 2026.03.05 | ₩96,294 | ₩98,078 | ₩94,886 | ₩97,890 | +1.66% | 1281.9만 |
|---|
| 2026.03.04 | ₩98,614 | ₩98,936 | ₩96,334 | ₩96,844 | -1.80% | 1554.2만 |
|---|
| 2026.03.03 | ₩101,283 | ₩102,423 | ₩97,756 | ₩99,043 | -2.21% | 1668.5만 |
|---|
| 2026.03.02 | ₩102,302 | ₩102,839 | ₩101,028 | ₩102,222 | -0.08% | 1111.2만 |
|---|
| 2026.02.27 | ₩100,948 | ₩103,093 | ₩100,948 | ₩103,067 | +2.10% | 2148.8만 |
|---|
| 2026.02.26 | ₩99,244 | ₩101,752 | ₩98,788 | ₩101,591 | +2.36% | 1302.2만 |
|---|
| 2026.02.25 | ₩100,331 | ₩100,465 | ₩98,493 | ₩98,547 | -1.78% | 1558.8만 |
|---|
| 2026.02.24 | ₩99,915 | ₩101,524 | ₩98,990 | ₩100,787 | +0.87% | 1418.9만 |
|---|
| 2026.02.23 | ₩99,606 | ₩101,015 | ₩99,593 | ₩99,741 | +0.13% | 1022.4만 |
|---|
| 2026.02.20 | ₩101,202 | ₩101,363 | ₩99,861 | ₩100,022 | -1.17% | 1259.2만 |
|---|
| 2026.02.19 | ₩102,061 | ₩103,093 | ₩101,283 | ₩101,551 | -0.50% | 1098만 |
|---|
| 2026.02.18 | ₩102,222 | ₩102,409 | ₩101,001 | ₩102,302 | +0.08% | 934.5만 |
|---|
| 2026.02.17 | ₩100,626 | ₩103,026 | ₩100,586 | ₩102,316 | +1.68% | 1425.9만 |
|---|
| 2026.02.13 | ₩100,344 | ₩102,423 | ₩99,821 | ₩100,223 | -0.12% | 1345.2만 |
|---|
| 2026.02.12 | ₩98,413 | ₩100,974 | ₩98,118 | ₩99,405 | +1.01% | 1687.2만 |
|---|
| 2026.02.11 | ₩99,405 | ₩99,915 | ₩97,487 | ₩98,534 | -0.88% | 2010.3만 |
|---|
| 2026.02.10 | ₩100,116 | ₩101,149 | ₩99,137 | ₩99,580 | -0.54% | 2108.1만 |
|---|
| 2026.02.09 | ₩101,404 | ₩101,645 | ₩99,352 | ₩99,405 | -1.97% | 2113.4만 |
|---|
| 2026.02.06 | ₩103,590 | ₩106,178 | ₩100,746 | ₩102,289 | -1.26% | 3488.6만 |
|---|
| 2026.02.05 | ₩103,737 | ₩105,454 | ₩100,398 | ₩104,126 | +0.37% | 3831.7만 |
|---|
| 2026.02.04 | ₩109,142 | ₩109,678 | ₩100,586 | ₩101,256 | -7.23% | 7823.5만 |
|---|
| 2026.02.03 | ₩122,768 | ₩124,900 | ₩121,816 | ₩122,875 | +0.09% | 2035.7만 |
|---|
| 2026.02.02 | ₩124,927 | ₩126,309 | ₩122,915 | ₩123,211 | -1.37% | 1542.4만 |
|---|
| 2026.01.30 | ₩124,793 | ₩126,402 | ₩123,412 | ₩125,437 | +0.52% | 1430.3만 |
|---|
| 2026.01.29 | ₩124,806 | ₩125,155 | ₩122,647 | ₩123,827 | -0.78% | 1905.1만 |
|---|
| 2026.01.28 | ₩125,155 | ₩126,684 | ₩124,646 | ₩125,786 | +0.50% | 850.7만 |
|---|
| 2026.01.27 | ₩125,034 | ₩125,960 | ₩124,324 | ₩125,544 | +0.41% | 961.1만 |
|---|
| 2026.01.26 | ₩123,586 | ₩127,073 | ₩123,278 | ₩125,464 | +1.52% | 1466.3만 |
|---|
| 2026.01.23 | ₩122,714 | ₩124,190 | ₩121,896 | ₩124,069 | +1.10% | 1361.3만 |
|---|
| 2026.01.22 | ₩123,278 | ₩124,820 | ₩121,936 | ₩122,433 | -0.69% | 1169.9만 |
|---|
| 2026.01.21 | ₩122,983 | ₩123,774 | ₩121,293 | ₩122,996 | +0.01% | 1416.1만 |
|---|
| 2026.01.20 | ₩118,302 | ₩122,768 | ₩116,719 | ₩122,312 | +3.39% | 2060.5만 |
|---|
| 2026.01.16 | ₩120,729 | ₩120,729 | ₩118,074 | ₩118,114 | -2.17% | 1737.7만 |
|---|
| 2026.01.15 | ₩118,369 | ₩121,923 | ₩116,974 | ₩120,743 | +2.01% | 2790.9만 |
|---|
| 2026.01.14 | ₩125,960 | ₩126,054 | ₩124,444 | ₩125,718 | -0.19% | 727만 |
|---|
| 2026.01.13 | ₩127,878 | ₩128,012 | ₩124,310 | ₩126,255 | -1.27% | 1110.8만 |
|---|
| 2026.01.12 | ₩131,298 | ₩131,298 | ₩127,864 | ₩128,374 | -2.23% | 721만 |
|---|
| 2026.01.09 | ₩132,706 | ₩132,894 | ₩130,412 | ₩130,949 | -1.32% | 979.6만 |
|---|
| 2026.01.08 | ₩132,639 | ₩135,321 | ₩131,888 | ₩131,941 | -0.53% | 973.6만 |
|---|
| 2026.01.07 | ₩131,807 | ₩132,974 | ₩131,593 | ₩132,303 | +0.38% | 970.1만 |
|---|
| 2026.01.06 | ₩128,548 | ₩131,552 | ₩127,542 | ₩131,150 | +2.02% | 665.1만 |
|---|
| 2026.01.05 | ₩126,443 | ₩128,454 | ₩125,879 | ₩128,052 | +1.27% | 753.3만 |
|---|
| 2026.01.02 | ₩128,374 | ₩128,535 | ₩126,376 | ₩127,019 | -1.06% | 603.1만 |
|---|
| 2025.12.31 | ₩128,910 | ₩129,192 | ₩127,770 | ₩127,878 | -0.80% | 422만 |
|---|
| 2025.12.30 | ₩128,159 | ₩128,977 | ₩128,079 | ₩128,763 | +0.47% | 399.2만 |
|---|
| 2025.12.29 | ₩129,366 | ₩129,608 | ₩128,119 | ₩128,428 | -0.73% | 557.9만 |
|---|
| 2025.12.26 | ₩128,937 | ₩129,165 | ₩128,495 | ₩128,830 | -0.08% | 329.5만 |
|---|
| 2025.12.24 | ₩128,642 | ₩129,085 | ₩128,146 | ₩128,924 | +0.22% | 208만 |
|---|
| 2025.12.23 | ₩128,495 | ₩129,085 | ₩128,334 | ₩128,870 | +0.29% | 582.5만 |
|---|
| 2025.12.22 | ₩128,428 | ₩129,514 | ₩127,677 | ₩129,326 | +0.70% | 896.9만 |
|---|
| 2025.12.19 | ₩129,889 | ₩130,453 | ₩128,025 | ₩128,226 | -1.28% | 1642.3만 |
|---|
| 2025.12.18 | ₩127,408 | ₩130,158 | ₩126,952 | ₩128,897 | +1.17% | 1570.7만 |
|---|
| 2025.12.17 | ₩125,759 | ₩128,736 | ₩125,504 | ₩126,711 | +0.76% | 1233.6만 |
|---|
| 2025.12.16 | ₩122,835 | ₩124,954 | ₩121,266 | ₩124,659 | +1.48% | 1457만 |
|---|
| 2025.12.15 | ₩124,458 | ₩124,887 | ₩123,076 | ₩123,640 | -0.66% | 1176.5만 |
|---|
| 2025.12.12 | ₩123,667 | ₩125,236 | ₩122,755 | ₩124,163 | +0.40% | 777.5만 |
|---|
| 2025.12.11 | ₩124,672 | ₩125,920 | ₩122,647 | ₩123,050 | -1.30% | 1175만 |
|---|
| 2025.12.10 | ₩123,854 | ₩125,464 | ₩123,197 | ₩124,324 | +0.38% | 1159.4만 |
|---|
| 2025.12.09 | ₩126,671 | ₩127,194 | ₩123,734 | ₩124,096 | -2.03% | 1267만 |
|---|
| 2025.12.08 | ₩129,970 | ₩130,184 | ₩124,364 | ₩125,853 | -3.17% | 1472.1만 |
|---|
| 2025.12.05 | ₩131,499 | ₩132,357 | ₩130,117 | ₩130,788 | -0.54% | 814.5만 |
|---|
| 2025.12.04 | ₩132,303 | ₩133,135 | ₩130,292 | ₩131,056 | -0.94% | 940.8만 |
|---|
| 2025.12.03 | ₩132,773 | ₩133,229 | ₩130,949 | ₩132,196 | -0.43% | 986.9만 |
|---|
| 2025.12.02 | ₩135,536 | ₩136,555 | ₩132,759 | ₩132,800 | -2.02% | 797.8만 |
|---|
| 2025.12.01 | ₩136,300 | ₩136,676 | ₩135,294 | ₩135,469 | -0.61% | 561.4만 |
|---|
| 2025.11.28 | ₩136,193 | ₩136,434 | ₩134,785 | ₩136,233 | +0.03% | 281.9만 |
|---|
| 2025.11.26 | ₩135,348 | ₩136,381 | ₩135,321 | ₩135,401 | +0.04% | 531만 |
|---|
| 2025.11.25 | ₩132,572 | ₩136,488 | ₩132,424 | ₩135,938 | +2.54% | 882.8만 |
|---|
| 2025.11.24 | ₩129,138 | ₩131,821 | ₩128,924 | ₩131,485 | +1.82% | 1769.9만 |
|---|
| 2025.11.21 | ₩129,353 | ₩131,901 | ₩128,843 | ₩129,930 | +0.45% | 1338.8만 |
|---|
| 2025.11.20 | ₩130,547 | ₩131,915 | ₩129,205 | ₩129,554 | -0.76% | 793.9만 |
|---|
| 2025.11.19 | ₩133,229 | ₩133,363 | ₩128,736 | ₩130,104 | -2.35% | 1617만 |
|---|
| 2025.11.18 | ₩136,126 | ₩136,662 | ₩132,961 | ₩133,068 | -2.25% | 1010.9만 |
|---|
| 2025.11.17 | ₩137,158 | ₩137,748 | ₩135,804 | ₩136,474 | -0.50% | 676.5만 |
|---|
| 2025.11.14 | ₩140,015 | ₩140,310 | ₩137,641 | ₩137,722 | -1.64% | 970.9만 |
|---|
| 2025.11.13 | ₩138,540 | ₩141,691 | ₩137,614 | ₩140,793 | +1.63% | 1033.8만 |
|---|
| 2025.11.12 | ₩137,467 | ₩140,323 | ₩137,199 | ₩139,653 | +1.59% | 753.1만 |
|---|
| 2025.11.11 | ₩135,992 | ₩137,614 | ₩135,898 | ₩137,467 | +1.08% | 600.7만 |
|---|
| 2025.11.10 | ₩133,229 | ₩135,857 | ₩132,558 | ₩135,334 | +1.58% | 823.6만 |
|---|
| 2025.11.07 | ₩132,773 | ₩134,530 | ₩132,384 | ₩134,141 | +1.03% | 704.7만 |
|---|
| 2025.11.06 | ₩131,982 | ₩132,920 | ₩130,694 | ₩132,840 | +0.65% | 681만 |
|---|
| 2025.11.05 | ₩131,941 | ₩133,068 | ₩131,070 | ₩132,639 | +0.53% | 644.3만 |
|---|
| 2025.11.04 | ₩132,746 | ₩133,215 | ₩131,767 | ₩132,558 | -0.14% | 694.6만 |
|---|
| 2025.11.03 | ₩135,120 | ₩135,187 | ₩131,512 | ₩132,223 | -2.14% | 803.2만 |
|---|
| 2025.10.31 | ₩134,664 | ₩135,656 | ₩134,034 | ₩135,080 | +0.31% | 727.4만 |
|---|
| 2025.10.30 | ₩135,133 | ₩137,158 | ₩134,771 | ₩134,878 | -0.19% | 683.5만 |
|---|
| 2025.10.29 | ₩134,946 | ₩135,375 | ₩133,738 | ₩134,516 | -0.32% | 696.9만 |
|---|
| 2025.10.28 | ₩137,212 | ₩137,950 | ₩135,348 | ₩135,415 | -1.31% | 561.2만 |
|---|
| 2025.10.27 | ₩135,978 | ₩137,561 | ₩134,852 | ₩137,373 | +1.03% | 685.8만 |
|---|
| 2025.10.24 | ₩137,936 | ₩138,124 | ₩135,495 | ₩135,603 | -1.69% | 679.8만 |
|---|
| 2025.10.23 | ₩139,867 | ₩141,477 | ₩137,252 | ₩137,319 | -1.82% | 1111.5만 |
|---|
| 2025.10.22 | ₩138,272 | ₩140,820 | ₩136,153 | ₩139,277 | +0.73% | 1774.9만 |
|---|
| 2025.10.21 | ₩133,886 | ₩134,557 | ₩133,162 | ₩133,980 | +0.07% | 895.6만 |
|---|
| 2025.10.20 | ₩133,712 | ₩135,482 | ₩133,564 | ₩134,825 | +0.83% | 931만 |
|---|
| 2025.10.17 | ₩131,217 | ₩133,282 | ₩130,801 | ₩133,095 | +1.43% | 650만 |
|---|
| 2025.10.16 | ₩131,445 | ₩133,175 | ₩130,426 | ₩131,137 | -0.23% | 822.1만 |
|---|
| 2025.10.15 | ₩128,656 | ₩133,591 | ₩128,200 | ₩131,043 | +1.86% | 914.9만 |
|---|
| 2025.10.14 | ₩127,019 | ₩129,299 | ₩126,778 | ₩129,071 | +1.62% | 609.8만 |
|---|
| 2025.10.13 | ₩127,583 | ₩128,481 | ₩126,818 | ₩127,341 | -0.19% | 710.6만 |
|---|
| 2025.10.10 | ₩130,493 | ₩131,137 | ₩127,905 | ₩127,958 | -1.94% | 805.6만 |
|---|