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 | ₩56,442 | ₩57,393 | ₩56,241 | ₩57,259 | +1.45% | 1303.6만 |
| 2026.10.08 | ₩55,611 | ₩56,643 | ₩55,463 | ₩56,334 | +1.30% | 2287.3만 |
| 2026.10.07 | ₩56,535 | ₩56,978 | ₩55,611 | ₩55,718 | -1.45% | 1589.2만 |
| 2026.10.06 | ₩56,911 | ₩57,286 | ₩56,281 | ₩56,535 | -0.66% | 1254.6만 |
| 2026.10.05 | ₩56,991 | ₩58,023 | ₩56,669 | ₩56,817 | -0.31% | 1373.7만 |
| 2026.10.02 | ₩58,050 | ₩58,210 | ₩56,200 | ₩57,085 | -1.66% | 1831.4만 |
| 2026.10.01 | ₩58,304 | ₩58,907 | ₩57,554 | ₩57,929 | -0.64% | 1793.2만 |
| 2026.09.30 | ₩58,612 | ₩58,921 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,492 |
| -0.21% |
| 1796.7만 |
| 2026.09.29 | ₩59,162 | ₩59,363 | ₩57,916 | ₩58,800 | -0.61% | 1460.4만 |
|---|
| 2026.09.28 | ₩58,840 | ₩59,162 | ₩57,849 | ₩59,108 | +0.46% | 2178만 |
|---|
| 2026.09.25 | ₩59,872 | ₩60,086 | ₩58,063 | ₩58,854 | -1.70% | 1520.5만 |
|---|
| 2026.09.24 | ₩59,832 | ₩60,515 | ₩59,577 | ₩59,872 | +0.07% | 1729.6만 |
|---|
| 2026.09.23 | ₩60,301 | ₩61,293 | ₩58,947 | ₩59,792 | -0.84% | 1856.4만 |
|---|
| 2026.09.22 | ₩59,899 | ₩60,408 | ₩59,014 | ₩60,194 | +0.49% | 2107.5만 |
|---|
| 2026.09.21 | ₩57,594 | ₩58,706 | ₩57,246 | ₩58,586 | +1.72% | 2499.5만 |
|---|
| 2026.09.18 | ₩57,728 | ₩58,827 | ₩57,688 | ₩58,076 | +0.60% | 2927.8만 |
|---|
| 2026.09.17 | ₩58,251 | ₩58,505 | ₩57,554 | ₩58,358 | +0.18% | 3256.4만 |
|---|
| 2026.09.16 | ₩58,760 | ₩59,859 | ₩58,492 | ₩58,840 | +0.14% | 2847만 |
|---|
| 2026.09.15 | ₩59,390 | ₩60,288 | ₩58,532 | ₩58,787 | -1.02% | 1601.5만 |
|---|
| 2026.09.14 | ₩58,961 | ₩60,502 | ₩58,760 | ₩60,368 | +2.39% | 2052.2만 |
|---|
| 2026.09.11 | ₩57,875 | ₩58,358 | ₩57,353 | ₩57,594 | -0.49% | 2698.7만 |
|---|
| 2026.09.10 | ₩59,135 | ₩59,524 | ₩57,326 | ₩57,755 | -2.33% | 2269.1만 |
|---|
| 2026.09.09 | ₩60,448 | ₩62,003 | ₩60,153 | ₩60,247 | -0.33% | 1797.4만 |
|---|
| 2026.09.08 | ₩63,557 | ₩63,584 | ₩60,100 | ₩60,274 | -5.17% | 2902.2만 |
|---|
| 2026.09.04 | ₩62,874 | ₩64,401 | ₩62,753 | ₩64,053 | +1.88% | 1550.2만 |
|---|
| 2026.09.03 | ₩65,098 | ₩66,023 | ₩62,713 | ₩62,914 | -3.36% | 1973.2만 |
|---|
| 2026.09.02 | ₩64,200 | ₩66,545 | ₩64,200 | ₩64,817 | +0.96% | 1701.5만 |
|---|
| 2026.09.01 | ₩65,822 | ₩65,822 | ₩63,343 | ₩64,428 | -2.12% | 1200.2만 |
|---|
| 2026.08.31 | ₩62,177 | ₩65,621 | ₩61,762 | ₩64,723 | +4.09% | 1890.1만 |
|---|
| 2026.08.28 | ₩62,780 | ₩63,276 | ₩62,311 | ₩62,767 | -0.02% | 1714.6만 |
|---|
| 2026.08.27 | ₩64,321 | ₩64,415 | ₩62,458 | ₩62,539 | -2.77% | 1627.7만 |
|---|
| 2026.08.26 | ₩62,981 | ₩65,045 | ₩62,847 | ₩64,549 | +2.49% | 3658.5만 |
|---|
| 2026.08.25 | ₩65,380 | ₩67,055 | ₩65,045 | ₩66,813 | +2.19% | 1736.4만 |
|---|
| 2026.08.24 | ₩67,390 | ₩67,510 | ₩65,353 | ₩65,674 | -2.55% | 2202.5만 |
|---|
| 2026.08.21 | ₩65,956 | ₩68,207 | ₩65,674 | ₩67,497 | +2.34% | 3598.7만 |
|---|
| 2026.08.20 | ₩69,199 | ₩69,413 | ₩66,143 | ₩66,157 | -4.40% | 2039.1만 |
|---|
| 2026.08.19 | ₩68,073 | ₩70,431 | ₩67,885 | ₩69,694 | +2.38% | 1683.4만 |
|---|
| 2026.08.18 | ₩70,190 | ₩70,391 | ₩67,604 | ₩67,631 | -3.65% | 1172.4만 |
|---|
| 2026.08.17 | ₩69,292 | ₩69,775 | ₩68,663 | ₩68,917 | -0.54% | 1815.1만 |
|---|
| 2026.08.14 | ₩70,793 | ₩71,008 | ₩69,279 | ₩69,453 | -1.89% | 1629.8만 |
|---|
| 2026.08.13 | ₩69,105 | ₩70,137 | ₩68,636 | ₩69,266 | +0.23% | 1570만 |
|---|
| 2026.08.12 | ₩67,671 | ₩69,333 | ₩67,028 | ₩68,904 | +1.82% | 2067.3만 |
|---|
| 2026.08.11 | ₩67,363 | ₩69,011 | ₩67,175 | ₩68,596 | +1.83% | 1345.3만 |
|---|
| 2026.08.10 | ₩66,385 | ₩68,100 | ₩66,385 | ₩67,617 | +1.86% | 1899.5만 |
|---|
| 2026.08.07 | ₩66,331 | ₩67,162 | ₩65,741 | ₩66,076 | -0.38% | 1144.7만 |
|---|
| 2026.08.06 | ₩65,969 | ₩67,215 | ₩65,500 | ₩66,063 | +0.14% | 2139.9만 |
|---|
| 2026.08.05 | ₩66,291 | ₩66,318 | ₩63,115 | ₩63,973 | -3.50% | 1651.2만 |
|---|
| 2026.08.04 | ₩64,468 | ₩65,942 | ₩64,294 | ₩65,782 | +2.04% | 2156.5만 |
|---|
| 2026.08.03 | ₩64,080 | ₩65,554 | ₩63,651 | ₩64,897 | +1.28% | 2038만 |
|---|
| 2026.07.31 | ₩61,427 | ₩62,713 | ₩59,537 | ₩62,619 | +1.94% | 1869.2만 |
|---|
| 2026.07.30 | ₩60,663 | ₩61,909 | ₩59,698 | ₩61,641 | +1.61% | 2588.9만 |
|---|
| 2026.07.29 | ₩57,179 | ₩62,820 | ₩57,018 | ₩61,695 | +7.90% | 5128.7만 |
|---|
| 2026.07.28 | ₩62,204 | ₩63,195 | ₩61,386 | ₩61,721 | -0.78% | 2690.6만 |
|---|
| 2026.07.27 | ₩59,765 | ₩62,070 | ₩59,751 | ₩60,984 | +2.04% | 2003.9만 |
|---|
| 2026.07.24 | ₩58,921 | ₩59,912 | ₩58,586 | ₩59,296 | +0.64% | 2069만 |
|---|
| 2026.07.23 | ₩57,259 | ₩58,545 | ₩56,951 | ₩58,398 | +1.99% | 1653.6만 |
|---|
| 2026.07.22 | ₩58,653 | ₩58,653 | ₩57,205 | ₩57,581 | -1.83% | 1120.1만 |
|---|
| 2026.07.21 | ₩57,701 | ₩58,586 | ₩57,460 | ₩57,875 | +0.30% | 2501만 |
|---|
| 2026.07.20 | ₩58,679 | ₩59,430 | ₩58,237 | ₩58,653 | -0.05% | 1313만 |
|---|
| 2026.07.17 | ₩60,596 | ₩60,636 | ₩58,639 | ₩59,001 | -2.63% | 1552.2만 |
|---|
| 2026.07.16 | ₩59,202 | ₩60,904 | ₩58,639 | ₩59,792 | +1.00% | 1878.3만 |
|---|
| 2026.07.15 | ₩57,152 | ₩58,438 | ₩56,549 | ₩57,674 | +0.91% | 1453.2만 |
|---|
| 2026.07.14 | ₩58,291 | ₩58,291 | ₩56,656 | ₩57,125 | -2.00% | 2008.8만 |
|---|
| 2026.07.13 | ₩60,757 | ₩60,877 | ₩59,443 | ₩59,832 | -1.52% | 1316.6만 |
|---|
| 2026.07.10 | ₩60,931 | ₩60,984 | ₩59,269 | ₩59,993 | -1.54% | 1204.3만 |
|---|
| 2026.07.09 | ₩59,671 | ₩60,448 | ₩59,095 | ₩60,288 | +1.03% | 1240만 |
|---|
| 2026.07.08 | ₩59,899 | ₩60,274 | ₩58,974 | ₩60,046 | +0.25% | 1355만 |
|---|
| 2026.07.07 | ₩60,837 | ₩62,137 | ₩60,422 | ₩60,703 | -0.22% | 1300.1만 |
|---|
| 2026.07.06 | ₩60,046 | ₩60,703 | ₩58,746 | ₩59,765 | -0.47% | 1711.9만 |
|---|
| 2026.07.02 | ₩58,599 | ₩61,373 | ₩58,224 | ₩60,489 | +3.22% | 2634.5만 |
|---|
| 2026.07.01 | ₩57,902 | ₩58,639 | ₩57,232 | ₩57,701 | -0.35% | 2551.6만 |
|---|
| 2026.06.30 | ₩58,036 | ₩58,170 | ₩56,616 | ₩57,192 | -1.45% | 4298.7만 |
|---|
| 2026.06.29 | ₩59,952 | ₩60,194 | ₩58,117 | ₩58,264 | -2.82% | 2189.5만 |
|---|
| 2026.06.26 | ₩59,497 | ₩60,596 | ₩58,988 | ₩59,269 | -0.38% | 3001.2만 |
|---|
| 2026.06.25 | ₩59,242 | ₩60,676 | ₩58,813 | ₩59,229 | -0.02% | 1982만 |
|---|
| 2026.06.24 | ₩60,944 | ₩61,413 | ₩59,122 | ₩59,577 | -2.24% | 2096.4만 |
|---|
| 2026.06.23 | ₩59,805 | ₩61,226 | ₩59,497 | ₩61,105 | +2.17% | 1869.6만 |
|---|
| 2026.06.22 | ₩60,234 | ₩60,596 | ₩59,028 | ₩59,403 | -1.38% | 1678.5만 |
|---|
| 2026.06.18 | ₩60,381 | ₩60,944 | ₩59,550 | ₩60,690 | +0.51% | 3085.5만 |
|---|
| 2026.06.17 | ₩62,445 | ₩62,579 | ₩60,019 | ₩60,234 | -3.54% | 2082.4만 |
|---|
| 2026.06.16 | ₩63,316 | ₩63,316 | ₩61,909 | ₩62,874 | -0.70% | 1114.4만 |
|---|
| 2026.06.15 | ₩63,195 | ₩63,959 | ₩61,896 | ₩62,659 | -0.85% | 1628.5만 |
|---|
| 2026.06.12 | ₩63,785 | ₩64,053 | ₩61,628 | ₩62,860 | -1.45% | 1676.2만 |
|---|
| 2026.06.11 | ₩64,669 | ₩65,192 | ₩62,860 | ₩63,209 | -2.26% | 1890.3만 |
|---|
| 2026.06.10 | ₩65,500 | ₩65,554 | ₩64,066 | ₩64,777 | -1.10% | 2267.7만 |
|---|
| 2026.06.09 | ₩65,339 | ₩66,813 | ₩65,205 | ₩65,607 | +0.41% | 1821.1만 |
|---|
| 2026.06.08 | ₩64,388 | ₩65,755 | ₩64,160 | ₩65,259 | +1.35% | 1538.2만 |
|---|
| 2026.06.05 | ₩66,264 | ₩67,189 | ₩64,696 | ₩65,058 | -1.82% | 2025.8만 |
|---|
| 2026.06.04 | ₩65,071 | ₩66,291 | ₩64,683 | ₩65,460 | +0.60% | 2278.4만 |
|---|
| 2026.06.03 | ₩64,066 | ₩65,112 | ₩63,209 | ₩63,906 | -0.25% | 2467.7만 |
|---|
| 2026.06.02 | ₩64,321 | ₩64,897 | ₩63,477 | ₩63,892 | -0.67% | 2166.5만 |
|---|
| 2026.06.01 | ₩64,736 | ₩65,205 | ₩63,450 | ₩64,294 | -0.68% | 2918.9만 |
|---|
| 2026.05.29 | ₩65,286 | ₩66,063 | ₩64,495 | ₩64,736 | -0.84% | 3728만 |
|---|
| 2026.05.28 | ₩67,189 | ₩67,591 | ₩64,870 | ₩65,808 | -2.05% | 4493.5만 |
|---|
| 2026.05.27 | ₩71,195 | ₩71,289 | ₩67,055 | ₩67,617 | -5.03% | 5274.1만 |
|---|
| 2026.05.26 | ₩77,386 | ₩77,909 | ₩76,730 | ₩77,239 | -0.19% | 1525.8만 |
|---|
| 2026.05.22 | ₩77,185 | ₩78,405 | ₩76,904 | ₩77,426 | +0.31% | 1173.8만 |
|---|
| 2026.05.21 | ₩75,081 | ₩76,609 | ₩74,800 | ₩76,582 | +2.00% | 1284.1만 |
|---|
| 2026.05.20 | ₩75,952 | ₩76,301 | ₩74,143 | ₩75,939 | -0.02% | 1539.9만 |
|---|
| 2026.05.19 | ₩75,671 | ₩77,172 | ₩75,363 | ₩76,127 | +0.60% | 2260.5만 |
|---|
| 2026.05.18 | ₩71,771 | ₩75,483 | ₩71,624 | ₩74,934 | +4.41% | 1676.9만 |
|---|
| 2026.05.15 | ₩72,616 | ₩72,897 | ₩70,378 | ₩70,592 | -2.79% | 1484.3만 |
|---|
| 2026.05.14 | ₩71,383 | ₩71,946 | ₩70,686 | ₩71,758 | +0.53% | 1459.5만 |
|---|
| 2026.05.13 | ₩71,383 | ₩72,750 | ₩70,766 | ₩71,101 | -0.39% | 1799.4만 |
|---|
| 2026.05.12 | ₩72,294 | ₩73,004 | ₩71,678 | ₩72,495 | +0.28% | 1591.8만 |
|---|
| 2026.05.11 | ₩72,053 | ₩72,629 | ₩71,222 | ₩71,517 | -0.74% | 2160.8만 |
|---|
| 2026.05.08 | ₩75,483 | ₩75,872 | ₩71,865 | ₩72,267 | -4.26% | 2084.1만 |
|---|
| 2026.05.07 | ₩76,167 | ₩77,962 | ₩75,577 | ₩75,805 | -0.48% | 2554.1만 |
|---|
| 2026.05.06 | ₩74,787 | ₩75,175 | ₩73,674 | ₩75,041 | +0.34% | 1868만 |
|---|
| 2026.05.05 | ₩76,395 | ₩76,395 | ₩74,880 | ₩75,014 | -1.81% | 1254.4만 |
|---|
| 2026.05.04 | ₩75,912 | ₩77,306 | ₩75,751 | ₩76,180 | +0.35% | 1397.5만 |
|---|
| 2026.05.01 | ₩77,627 | ₩77,949 | ₩75,711 | ₩75,711 | -2.47% | 1831.2만 |
|---|
| 2026.04.30 | ₩76,488 | ₩77,587 | ₩75,108 | ₩77,199 | +0.93% | 2170.9만 |
|---|
| 2026.04.29 | ₩77,333 | ₩77,493 | ₩75,269 | ₩76,582 | -0.97% | 2066.9만 |
|---|
| 2026.04.28 | ₩80,683 | ₩81,098 | ₩77,748 | ₩78,324 | -2.92% | 1690만 |
|---|
| 2026.04.27 | ₩82,023 | ₩82,719 | ₩80,307 | ₩80,334 | -2.06% | 1764.3만 |
|---|
| 2026.04.24 | ₩88,173 | ₩88,401 | ₩83,028 | ₩83,175 | -5.67% | 1769.1만 |
|---|
| 2026.04.23 | ₩87,865 | ₩89,621 | ₩87,007 | ₩88,026 | +0.18% | 3127.2만 |
|---|
| 2026.04.22 | ₩83,765 | ₩87,530 | ₩82,786 | ₩86,927 | +3.78% | 4040.5만 |
|---|
| 2026.04.21 | ₩81,393 | ₩82,652 | ₩79,584 | ₩79,758 | -2.01% | 2684.7만 |
|---|
| 2026.04.20 | ₩84,636 | ₩85,306 | ₩81,205 | ₩81,728 | -3.44% | 1650.6만 |
|---|
| 2026.04.17 | ₩85,868 | ₩86,954 | ₩85,627 | ₩86,069 | +0.23% | 1209만 |
|---|
| 2026.04.16 | ₩86,793 | ₩87,852 | ₩84,890 | ₩84,984 | -2.08% | 1065.7만 |
|---|
| 2026.04.15 | ₩85,815 | ₩87,302 | ₩85,359 | ₩86,579 | +0.89% | 1203.1만 |
|---|
| 2026.04.14 | ₩85,091 | ₩86,404 | ₩84,609 | ₩85,520 | +0.50% | 1235.5만 |
|---|
| 2026.04.13 | ₩82,411 | ₩84,662 | ₩82,331 | ₩84,662 | +2.73% | 1222.8만 |
|---|
| 2026.04.10 | ₩82,438 | ₩82,800 | ₩81,527 | ₩82,800 | +0.44% | 1477.4만 |
|---|
| 2026.04.09 | ₩83,282 | ₩83,564 | ₩81,192 | ₩82,116 | -1.40% | 1270.2만 |
|---|
| 2026.04.08 | ₩84,207 | ₩85,158 | ₩83,255 | ₩83,832 | -0.45% | 1497.2만 |
|---|
| 2026.04.07 | ₩83,282 | ₩83,430 | ₩81,607 | ₩82,894 | -0.47% | 1832.5만 |
|---|
| 2026.04.06 | ₩83,510 | ₩84,823 | ₩83,322 | ₩83,872 | +0.43% | 1119만 |
|---|
| 2026.04.02 | ₩83,148 | ₩84,689 | ₩82,813 | ₩84,180 | +1.24% | 1389.6만 |
|---|
| 2026.04.01 | ₩85,386 | ₩86,069 | ₩83,028 | ₩83,081 | -2.70% | 1948.7만 |
|---|
| 2026.03.31 | ₩85,064 | ₩85,641 | ₩82,331 | ₩84,086 | -1.15% | 2986.7만 |
|---|
| 2026.03.30 | ₩86,029 | ₩88,053 | ₩82,076 | ₩84,327 | -1.98% | 4346.2만 |
|---|
| 2026.03.27 | ₩93,842 | ₩93,976 | ₩92,260 | ₩92,689 | -1.23% | 1601.3만 |
|---|
| 2026.03.26 | ₩92,997 | ₩95,409 | ₩92,930 | ₩94,029 | +1.11% | 1296.8만 |
|---|
| 2026.03.25 | ₩92,461 | ₩93,935 | ₩91,925 | ₩93,507 | +1.13% | 944.1만 |
|---|
| 2026.03.24 | ₩92,622 | ₩92,796 | ₩91,162 | ₩91,322 | -1.40% | 1177.2만 |
|---|
| 2026.03.23 | ₩93,855 | ₩94,525 | ₩92,260 | ₩93,185 | -0.71% | 1095.9만 |
|---|
| 2026.03.20 | ₩93,493 | ₩94,672 | ₩92,971 | ₩93,105 | -0.42% | 2013만 |
|---|
| 2026.03.19 | ₩95,316 | ₩96,187 | ₩92,542 | ₩93,654 | -1.74% | 1304만 |
|---|
| 2026.03.18 | ₩94,780 | ₩96,401 | ₩93,962 | ₩95,517 | +0.78% | 898.8만 |
|---|
| 2026.03.17 | ₩93,976 | ₩96,361 | ₩93,935 | ₩95,409 | +1.53% | 1277만 |
|---|
| 2026.03.16 | ₩92,756 | ₩93,842 | ₩92,488 | ₩93,520 | +0.82% | 868.2만 |
|---|
| 2026.03.13 | ₩92,408 | ₩93,265 | ₩91,671 | ₩92,636 | +0.25% | 1166.1만 |
|---|
| 2026.03.12 | ₩93,306 | ₩93,627 | ₩90,532 | ₩91,858 | -1.55% | 1243.7만 |
|---|
| 2026.03.11 | ₩93,989 | ₩94,337 | ₩91,376 | ₩93,306 | -0.73% | 1253.1만 |
|---|
| 2026.03.10 | ₩95,664 | ₩96,093 | ₩93,507 | ₩93,748 | -2.00% | 1427.1만 |
|---|
| 2026.03.09 | ₩94,230 | ₩96,977 | ₩93,158 | ₩96,347 | +2.25% | 1165.1만 |
|---|
| 2026.03.06 | ₩97,687 | ₩97,741 | ₩95,249 | ₩95,610 | -2.13% | 1003.1만 |
|---|
| 2026.03.05 | ₩96,213 | ₩97,996 | ₩94,806 | ₩97,808 | +1.66% | 1281.9만 |
|---|
| 2026.03.04 | ₩98,532 | ₩98,853 | ₩96,254 | ₩96,763 | -1.80% | 1554.2만 |
|---|
| 2026.03.03 | ₩101,198 | ₩102,337 | ₩97,674 | ₩98,960 | -2.21% | 1668.5만 |
|---|
| 2026.03.02 | ₩102,217 | ₩102,753 | ₩100,944 | ₩102,136 | -0.08% | 1111.2만 |
|---|
| 2026.02.27 | ₩100,863 | ₩103,007 | ₩100,863 | ₩102,981 | +2.10% | 2148.8만 |
|---|
| 2026.02.26 | ₩99,161 | ₩101,667 | ₩98,706 | ₩101,507 | +2.36% | 1302.2만 |
|---|
| 2026.02.25 | ₩100,247 | ₩100,381 | ₩98,411 | ₩98,465 | -1.78% | 1558.8만 |
|---|
| 2026.02.24 | ₩99,831 | ₩101,440 | ₩98,907 | ₩100,703 | +0.87% | 1418.9만 |
|---|
| 2026.02.23 | ₩99,523 | ₩100,930 | ₩99,510 | ₩99,657 | +0.13% | 1022.4만 |
|---|
| 2026.02.20 | ₩101,118 | ₩101,279 | ₩99,778 | ₩99,939 | -1.17% | 1259.2만 |
|---|
| 2026.02.19 | ₩101,976 | ₩103,007 | ₩101,198 | ₩101,466 | -0.50% | 1098만 |
|---|
| 2026.02.18 | ₩102,136 | ₩102,324 | ₩100,917 | ₩102,217 | +0.08% | 934.5만 |
|---|
| 2026.02.17 | ₩100,542 | ₩102,940 | ₩100,502 | ₩102,230 | +1.68% | 1425.9만 |
|---|
| 2026.02.13 | ₩100,260 | ₩102,337 | ₩99,738 | ₩100,140 | -0.12% | 1345.2만 |
|---|
| 2026.02.12 | ₩98,331 | ₩100,890 | ₩98,036 | ₩99,322 | +1.01% | 1687.2만 |
|---|
| 2026.02.11 | ₩99,322 | ₩99,831 | ₩97,406 | ₩98,451 | -0.88% | 2010.3만 |
|---|
| 2026.02.10 | ₩100,032 | ₩101,064 | ₩99,054 | ₩99,496 | -0.54% | 2108.1만 |
|---|
| 2026.02.09 | ₩101,319 | ₩101,560 | ₩99,269 | ₩99,322 | -1.97% | 2113.4만 |
|---|
| 2026.02.06 | ₩103,503 | ₩106,089 | ₩100,662 | ₩102,203 | -1.26% | 3488.6만 |
|---|
| 2026.02.05 | ₩103,651 | ₩105,366 | ₩100,314 | ₩104,039 | +0.37% | 3831.7만 |
|---|
| 2026.02.04 | ₩109,051 | ₩109,587 | ₩100,502 | ₩101,172 | -7.23% | 7823.5만 |
|---|
| 2026.02.03 | ₩122,665 | ₩124,796 | ₩121,714 | ₩122,773 | +0.09% | 2035.7만 |
|---|
| 2026.02.02 | ₩124,823 | ₩126,203 | ₩122,813 | ₩123,108 | -1.37% | 1542.4만 |
|---|
| 2026.01.30 | ₩124,689 | ₩126,297 | ₩123,309 | ₩125,332 | +0.52% | 1430.3만 |
|---|
| 2026.01.29 | ₩124,702 | ₩125,051 | ₩122,545 | ₩123,724 | -0.78% | 1905.1만 |
|---|
| 2026.01.28 | ₩125,051 | ₩126,578 | ₩124,541 | ₩125,680 | +0.50% | 850.7만 |
|---|
| 2026.01.27 | ₩124,930 | ₩125,855 | ₩124,220 | ₩125,439 | +0.41% | 961.1만 |
|---|
| 2026.01.26 | ₩123,483 | ₩126,967 | ₩123,175 | ₩125,359 | +1.52% | 1466.3만 |
|---|
| 2026.01.23 | ₩122,612 | ₩124,086 | ₩121,794 | ₩123,965 | +1.10% | 1361.3만 |
|---|
| 2026.01.22 | ₩123,175 | ₩124,716 | ₩121,835 | ₩122,330 | -0.69% | 1169.9만 |
|---|
| 2026.01.21 | ₩122,880 | ₩123,670 | ₩121,191 | ₩122,893 | +0.01% | 1416.1만 |
|---|
| 2026.01.20 | ₩118,203 | ₩122,665 | ₩116,622 | ₩122,210 | +3.39% | 2060.5만 |
|---|
| 2026.01.16 | ₩120,629 | ₩120,629 | ₩117,975 | ₩118,016 | -2.17% | 1737.7만 |
|---|
| 2026.01.15 | ₩118,270 | ₩121,821 | ₩116,877 | ₩120,642 | +2.01% | 2790.9만 |
|---|
| 2026.01.14 | ₩125,855 | ₩125,948 | ₩124,340 | ₩125,613 | -0.19% | 727만 |
|---|
| 2026.01.13 | ₩127,771 | ₩127,905 | ₩124,206 | ₩126,149 | -1.27% | 1110.8만 |
|---|
| 2026.01.12 | ₩131,188 | ₩131,188 | ₩127,758 | ₩128,267 | -2.23% | 721만 |
|---|
| 2026.01.09 | ₩132,595 | ₩132,783 | ₩130,304 | ₩130,840 | -1.32% | 979.6만 |
|---|
| 2026.01.08 | ₩132,528 | ₩135,208 | ₩131,778 | ₩131,831 | -0.53% | 973.6만 |
|---|
| 2026.01.07 | ₩131,697 | ₩132,863 | ₩131,483 | ₩132,193 | +0.38% | 970.1만 |
|---|
| 2026.01.06 | ₩128,441 | ₩131,443 | ₩127,436 | ₩131,041 | +2.02% | 665.1만 |
|---|
| 2026.01.05 | ₩126,337 | ₩128,347 | ₩125,774 | ₩127,945 | +1.27% | 753.3만 |
|---|
| 2026.01.02 | ₩128,267 | ₩128,428 | ₩126,270 | ₩126,913 | -1.06% | 603.1만 |
|---|
| 2025.12.31 | ₩128,803 | ₩129,084 | ₩127,664 | ₩127,771 | -0.80% | 422만 |
|---|
| 2025.12.30 | ₩128,052 | ₩128,870 | ₩127,972 | ₩128,655 | +0.47% | 399.2만 |
|---|
| 2025.12.29 | ₩129,258 | ₩129,500 | ₩128,012 | ₩128,320 | -0.73% | 557.9만 |
|---|
| 2025.12.26 | ₩128,830 | ₩129,057 | ₩128,387 | ₩128,722 | -0.08% | 329.5만 |
|---|
| 2025.12.24 | ₩128,535 | ₩128,977 | ₩128,039 | ₩128,816 | +0.22% | 208만 |
|---|
| 2025.12.23 | ₩128,387 | ₩128,977 | ₩128,227 | ₩128,763 | +0.29% | 582.5만 |
|---|
| 2025.12.22 | ₩128,320 | ₩129,406 | ₩127,570 | ₩129,218 | +0.70% | 896.9만 |
|---|
| 2025.12.19 | ₩129,781 | ₩130,344 | ₩127,918 | ₩128,119 | -1.28% | 1642.3만 |
|---|
| 2025.12.18 | ₩127,302 | ₩130,049 | ₩126,846 | ₩128,789 | +1.17% | 1570.7만 |
|---|
| 2025.12.17 | ₩125,654 | ₩128,629 | ₩125,399 | ₩126,605 | +0.76% | 1233.6만 |
|---|
| 2025.12.16 | ₩122,732 | ₩124,850 | ₩121,165 | ₩124,555 | +1.48% | 1457만 |
|---|
| 2025.12.15 | ₩124,354 | ₩124,783 | ₩122,974 | ₩123,536 | -0.66% | 1176.5만 |
|---|
| 2025.12.12 | ₩123,563 | ₩125,131 | ₩122,652 | ₩124,059 | +0.40% | 777.5만 |
|---|
| 2025.12.11 | ₩124,568 | ₩125,814 | ₩122,545 | ₩122,947 | -1.30% | 1175만 |
|---|
| 2025.12.10 | ₩123,751 | ₩125,359 | ₩123,094 | ₩124,220 | +0.38% | 1159.4만 |
|---|
| 2025.12.09 | ₩126,565 | ₩127,087 | ₩123,630 | ₩123,992 | -2.03% | 1267만 |
|---|
| 2025.12.08 | ₩129,861 | ₩130,076 | ₩124,260 | ₩125,747 | -3.17% | 1472.1만 |
|---|
| 2025.12.05 | ₩131,389 | ₩132,247 | ₩130,009 | ₩130,679 | -0.54% | 814.5만 |
|---|
| 2025.12.04 | ₩132,193 | ₩133,024 | ₩130,183 | ₩130,947 | -0.94% | 940.8만 |
|---|
| 2025.12.03 | ₩132,662 | ₩133,118 | ₩130,840 | ₩132,086 | -0.43% | 986.9만 |
|---|
| 2025.12.02 | ₩135,422 | ₩136,441 | ₩132,649 | ₩132,689 | -2.02% | 797.8만 |
|---|
| 2025.12.01 | ₩136,186 | ₩136,561 | ₩135,181 | ₩135,355 | -0.61% | 561.4만 |
|---|
| 2025.11.28 | ₩136,079 | ₩136,320 | ₩134,672 | ₩136,119 | +0.03% | 281.9만 |
|---|
| 2025.11.26 | ₩135,235 | ₩136,267 | ₩135,208 | ₩135,288 | +0.04% | 531만 |
|---|
| 2025.11.25 | ₩132,461 | ₩136,374 | ₩132,314 | ₩135,824 | +2.54% | 882.8만 |
|---|
| 2025.11.24 | ₩129,031 | ₩131,711 | ₩128,816 | ₩131,376 | +1.82% | 1769.9만 |
|---|
| 2025.11.21 | ₩129,245 | ₩131,791 | ₩128,736 | ₩129,821 | +0.45% | 1338.8만 |
|---|
| 2025.11.20 | ₩130,438 | ₩131,804 | ₩129,098 | ₩129,446 | -0.76% | 793.9만 |
|---|
| 2025.11.19 | ₩133,118 | ₩133,252 | ₩128,629 | ₩129,995 | -2.35% | 1617만 |
|---|
| 2025.11.18 | ₩136,012 | ₩136,548 | ₩132,850 | ₩132,957 | -2.25% | 1010.9만 |
|---|
| 2025.11.17 | ₩137,044 | ₩137,633 | ₩135,690 | ₩136,360 | -0.50% | 676.5만 |
|---|
| 2025.11.14 | ₩139,898 | ₩140,193 | ₩137,526 | ₩137,607 | -1.64% | 970.9만 |
|---|
| 2025.11.13 | ₩138,424 | ₩141,573 | ₩137,499 | ₩140,675 | +1.63% | 1033.8만 |
|---|
| 2025.11.12 | ₩137,352 | ₩140,206 | ₩137,084 | ₩139,536 | +1.59% | 753.1만 |
|---|
| 2025.11.11 | ₩135,878 | ₩137,499 | ₩135,784 | ₩137,352 | +1.08% | 600.7만 |
|---|
| 2025.11.10 | ₩133,118 | ₩135,744 | ₩132,448 | ₩135,221 | +1.58% | 823.6만 |
|---|
| 2025.11.07 | ₩132,662 | ₩134,417 | ₩132,273 | ₩134,029 | +1.03% | 704.7만 |
|---|
| 2025.11.06 | ₩131,871 | ₩132,809 | ₩130,585 | ₩132,729 | +0.65% | 681만 |
|---|
| 2025.11.05 | ₩131,831 | ₩132,957 | ₩130,960 | ₩132,528 | +0.53% | 644.3만 |
|---|
| 2025.11.04 | ₩132,635 | ₩133,104 | ₩131,657 | ₩132,448 | -0.14% | 694.6만 |
|---|
| 2025.11.03 | ₩135,007 | ₩135,074 | ₩131,402 | ₩132,113 | -2.14% | 803.2만 |
|---|
| 2025.10.31 | ₩134,551 | ₩135,543 | ₩133,922 | ₩134,967 | +0.31% | 727.4만 |
|---|
| 2025.10.30 | ₩135,020 | ₩137,044 | ₩134,659 | ₩134,766 | -0.19% | 683.5만 |
|---|
| 2025.10.29 | ₩134,833 | ₩135,262 | ₩133,627 | ₩134,404 | -0.32% | 696.9만 |
|---|
| 2025.10.28 | ₩137,097 | ₩137,834 | ₩135,235 | ₩135,302 | -1.31% | 561.2만 |
|---|
| 2025.10.27 | ₩135,865 | ₩137,446 | ₩134,739 | ₩137,258 | +1.03% | 685.8만 |
|---|
| 2025.10.24 | ₩137,821 | ₩138,009 | ₩135,382 | ₩135,489 | -1.69% | 679.8만 |
|---|
| 2025.10.23 | ₩139,751 | ₩141,359 | ₩137,138 | ₩137,205 | -1.82% | 1111.5만 |
|---|
| 2025.10.22 | ₩138,156 | ₩140,702 | ₩136,039 | ₩139,161 | +0.73% | 1774.9만 |
|---|
| 2025.10.21 | ₩133,774 | ₩134,444 | ₩133,051 | ₩133,868 | +0.07% | 895.6만 |
|---|
| 2025.10.20 | ₩133,600 | ₩135,369 | ₩133,453 | ₩134,712 | +0.83% | 931만 |
|---|
| 2025.10.17 | ₩131,108 | ₩133,171 | ₩130,692 | ₩132,984 | +1.43% | 650만 |
|---|
| 2025.10.16 | ₩131,335 | ₩133,064 | ₩130,317 | ₩131,027 | -0.23% | 822.1만 |
|---|
| 2025.10.15 | ₩128,548 | ₩133,479 | ₩128,093 | ₩130,933 | +1.86% | 914.9만 |
|---|
| 2025.10.14 | ₩126,913 | ₩129,191 | ₩126,672 | ₩128,964 | +1.62% | 609.8만 |
|---|
| 2025.10.13 | ₩127,476 | ₩128,374 | ₩126,712 | ₩127,235 | -0.19% | 710.6만 |
|---|
| 2025.10.10 | ₩130,384 | ₩131,027 | ₩127,798 | ₩127,851 | -1.94% | 805.6만 |
|---|