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 | ₩56,487 | ₩57,439 | ₩56,286 | ₩57,305 | +1.45% | 1303.6만 |
| 2026.10.08 | ₩55,656 | ₩56,688 | ₩55,508 | ₩56,380 | +1.30% | 2287.3만 |
| 2026.10.07 | ₩56,581 | ₩57,024 | ₩55,656 | ₩55,763 | -1.45% | 1589.2만 |
| 2026.10.06 | ₩56,957 | ₩57,332 | ₩56,326 | ₩56,581 | -0.66% | 1254.6만 |
| 2026.10.05 | ₩57,037 | ₩58,070 | ₩56,715 | ₩56,863 | -0.31% | 1373.7만 |
| 2026.10.02 | ₩58,096 | ₩58,257 | ₩56,246 | ₩57,131 | -1.66% | 1831.4만 |
| 2026.10.01 | ₩58,351 | ₩58,955 | ₩57,600 | ₩57,976 | -0.64% | 1793.2만 |
| 2026.09.30 | ₩58,660 | ₩58,968 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,539 |
| -0.21% |
| 1796.7만 |
| 2026.09.29 | ₩59,210 | ₩59,411 | ₩57,962 | ₩58,847 | -0.61% | 1460.4만 |
|---|
| 2026.09.28 | ₩58,888 | ₩59,210 | ₩57,895 | ₩59,156 | +0.46% | 2178만 |
|---|
| 2026.09.25 | ₩59,920 | ₩60,135 | ₩58,110 | ₩58,901 | -1.70% | 1520.5만 |
|---|
| 2026.09.24 | ₩59,880 | ₩60,564 | ₩59,625 | ₩59,920 | +0.07% | 1729.6만 |
|---|
| 2026.09.23 | ₩60,349 | ₩61,342 | ₩58,995 | ₩59,840 | -0.84% | 1856.4만 |
|---|
| 2026.09.22 | ₩59,947 | ₩60,457 | ₩59,062 | ₩60,242 | +0.49% | 2107.5만 |
|---|
| 2026.09.21 | ₩57,640 | ₩58,754 | ₩57,292 | ₩58,633 | +1.72% | 2499.5만 |
|---|
| 2026.09.18 | ₩57,775 | ₩58,874 | ₩57,734 | ₩58,123 | +0.60% | 2927.8만 |
|---|
| 2026.09.17 | ₩58,298 | ₩58,552 | ₩57,600 | ₩58,405 | +0.18% | 3256.4만 |
|---|
| 2026.09.16 | ₩58,807 | ₩59,907 | ₩58,539 | ₩58,888 | +0.14% | 2847만 |
|---|
| 2026.09.15 | ₩59,438 | ₩60,336 | ₩58,579 | ₩58,834 | -1.02% | 1601.5만 |
|---|
| 2026.09.14 | ₩59,008 | ₩60,551 | ₩58,807 | ₩60,417 | +2.39% | 2052.2만 |
|---|
| 2026.09.11 | ₩57,922 | ₩58,405 | ₩57,399 | ₩57,640 | -0.49% | 2698.7만 |
|---|
| 2026.09.10 | ₩59,183 | ₩59,572 | ₩57,372 | ₩57,801 | -2.33% | 2269.1만 |
|---|
| 2026.09.09 | ₩60,497 | ₩62,053 | ₩60,202 | ₩60,296 | -0.33% | 1797.4만 |
|---|
| 2026.09.08 | ₩63,608 | ₩63,635 | ₩60,148 | ₩60,323 | -5.17% | 2902.2만 |
|---|
| 2026.09.04 | ₩62,924 | ₩64,453 | ₩62,804 | ₩64,105 | +1.88% | 1550.2만 |
|---|
| 2026.09.03 | ₩65,151 | ₩66,076 | ₩62,763 | ₩62,965 | -3.36% | 1973.2만 |
|---|
| 2026.09.02 | ₩64,252 | ₩66,599 | ₩64,252 | ₩64,869 | +0.96% | 1701.5만 |
|---|
| 2026.09.01 | ₩65,875 | ₩65,875 | ₩63,394 | ₩64,480 | -2.12% | 1200.2만 |
|---|
| 2026.08.31 | ₩62,227 | ₩65,674 | ₩61,811 | ₩64,775 | +4.09% | 1890.1만 |
|---|
| 2026.08.28 | ₩62,831 | ₩63,327 | ₩62,361 | ₩62,817 | -0.02% | 1714.6만 |
|---|
| 2026.08.27 | ₩64,373 | ₩64,467 | ₩62,509 | ₩62,589 | -2.77% | 1627.7만 |
|---|
| 2026.08.26 | ₩63,032 | ₩65,097 | ₩62,898 | ₩64,601 | +2.49% | 3658.5만 |
|---|
| 2026.08.25 | ₩65,432 | ₩67,109 | ₩65,097 | ₩66,867 | +2.19% | 1736.4만 |
|---|
| 2026.08.24 | ₩67,444 | ₩67,565 | ₩65,405 | ₩65,727 | -2.55% | 2202.5만 |
|---|
| 2026.08.21 | ₩66,009 | ₩68,262 | ₩65,727 | ₩67,551 | +2.34% | 3598.7만 |
|---|
| 2026.08.20 | ₩69,254 | ₩69,469 | ₩66,197 | ₩66,210 | -4.40% | 2039.1만 |
|---|
| 2026.08.19 | ₩68,128 | ₩70,488 | ₩67,940 | ₩69,751 | +2.38% | 1683.4만 |
|---|
| 2026.08.18 | ₩70,247 | ₩70,448 | ₩67,658 | ₩67,685 | -3.65% | 1172.4만 |
|---|
| 2026.08.17 | ₩69,348 | ₩69,831 | ₩68,718 | ₩68,973 | -0.54% | 1815.1만 |
|---|
| 2026.08.14 | ₩70,850 | ₩71,065 | ₩69,335 | ₩69,509 | -1.89% | 1629.8만 |
|---|
| 2026.08.13 | ₩69,161 | ₩70,193 | ₩68,691 | ₩69,321 | +0.23% | 1570만 |
|---|
| 2026.08.12 | ₩67,726 | ₩69,389 | ₩67,082 | ₩68,959 | +1.82% | 2067.3만 |
|---|
| 2026.08.11 | ₩67,417 | ₩69,067 | ₩67,229 | ₩68,651 | +1.83% | 1345.3만 |
|---|
| 2026.08.10 | ₩66,438 | ₩68,155 | ₩66,438 | ₩67,672 | +1.86% | 1899.5만 |
|---|
| 2026.08.07 | ₩66,384 | ₩67,216 | ₩65,794 | ₩66,130 | -0.38% | 1144.7만 |
|---|
| 2026.08.06 | ₩66,022 | ₩67,270 | ₩65,553 | ₩66,116 | +0.14% | 2139.9만 |
|---|
| 2026.08.05 | ₩66,344 | ₩66,371 | ₩63,166 | ₩64,024 | -3.50% | 1651.2만 |
|---|
| 2026.08.04 | ₩64,520 | ₩65,996 | ₩64,346 | ₩65,835 | +2.04% | 2156.5만 |
|---|
| 2026.08.03 | ₩64,131 | ₩65,607 | ₩63,702 | ₩64,949 | +1.28% | 2038만 |
|---|
| 2026.07.31 | ₩61,476 | ₩62,763 | ₩59,585 | ₩62,670 | +1.94% | 1869.2만 |
|---|
| 2026.07.30 | ₩60,712 | ₩61,959 | ₩59,746 | ₩61,691 | +1.61% | 2588.9만 |
|---|
| 2026.07.29 | ₩57,225 | ₩62,871 | ₩57,064 | ₩61,744 | +7.90% | 5128.7만 |
|---|
| 2026.07.28 | ₩62,254 | ₩63,246 | ₩61,436 | ₩61,771 | -0.78% | 2690.6만 |
|---|
| 2026.07.27 | ₩59,813 | ₩62,120 | ₩59,800 | ₩61,033 | +2.04% | 2003.9만 |
|---|
| 2026.07.24 | ₩58,968 | ₩59,961 | ₩58,633 | ₩59,344 | +0.64% | 2069만 |
|---|
| 2026.07.23 | ₩57,305 | ₩58,593 | ₩56,997 | ₩58,445 | +1.99% | 1653.6만 |
|---|
| 2026.07.22 | ₩58,700 | ₩58,700 | ₩57,252 | ₩57,627 | -1.83% | 1120.1만 |
|---|
| 2026.07.21 | ₩57,748 | ₩58,633 | ₩57,506 | ₩57,922 | +0.30% | 2501만 |
|---|
| 2026.07.20 | ₩58,727 | ₩59,478 | ₩58,284 | ₩58,700 | -0.05% | 1313만 |
|---|
| 2026.07.17 | ₩60,645 | ₩60,685 | ₩58,687 | ₩59,049 | -2.63% | 1552.2만 |
|---|
| 2026.07.16 | ₩59,250 | ₩60,953 | ₩58,687 | ₩59,840 | +1.00% | 1878.3만 |
|---|
| 2026.07.15 | ₩57,198 | ₩58,485 | ₩56,594 | ₩57,721 | +0.91% | 1453.2만 |
|---|
| 2026.07.14 | ₩58,338 | ₩58,338 | ₩56,702 | ₩57,171 | -2.00% | 2008.8만 |
|---|
| 2026.07.13 | ₩60,805 | ₩60,926 | ₩59,491 | ₩59,880 | -1.52% | 1316.6만 |
|---|
| 2026.07.10 | ₩60,980 | ₩61,033 | ₩59,317 | ₩60,041 | -1.54% | 1204.3만 |
|---|
| 2026.07.09 | ₩59,719 | ₩60,497 | ₩59,143 | ₩60,336 | +1.03% | 1240만 |
|---|
| 2026.07.08 | ₩59,947 | ₩60,323 | ₩59,022 | ₩60,095 | +0.25% | 1355만 |
|---|
| 2026.07.07 | ₩60,886 | ₩62,187 | ₩60,470 | ₩60,752 | -0.22% | 1300.1만 |
|---|
| 2026.07.06 | ₩60,095 | ₩60,752 | ₩58,794 | ₩59,813 | -0.47% | 1711.9만 |
|---|
| 2026.07.02 | ₩58,646 | ₩61,422 | ₩58,271 | ₩60,537 | +3.22% | 2634.5만 |
|---|
| 2026.07.01 | ₩57,949 | ₩58,687 | ₩57,278 | ₩57,748 | -0.35% | 2551.6만 |
|---|
| 2026.06.30 | ₩58,083 | ₩58,217 | ₩56,661 | ₩57,238 | -1.45% | 4298.7만 |
|---|
| 2026.06.29 | ₩60,001 | ₩60,242 | ₩58,164 | ₩58,311 | -2.82% | 2189.5만 |
|---|
| 2026.06.26 | ₩59,545 | ₩60,645 | ₩59,035 | ₩59,317 | -0.38% | 3001.2만 |
|---|
| 2026.06.25 | ₩59,290 | ₩60,725 | ₩58,861 | ₩59,277 | -0.02% | 1982만 |
|---|
| 2026.06.24 | ₩60,993 | ₩61,463 | ₩59,169 | ₩59,625 | -2.24% | 2096.4만 |
|---|
| 2026.06.23 | ₩59,853 | ₩61,275 | ₩59,545 | ₩61,154 | +2.17% | 1869.6만 |
|---|
| 2026.06.22 | ₩60,282 | ₩60,645 | ₩59,075 | ₩59,451 | -1.38% | 1678.5만 |
|---|
| 2026.06.18 | ₩60,430 | ₩60,993 | ₩59,598 | ₩60,738 | +0.51% | 3085.5만 |
|---|
| 2026.06.17 | ₩62,495 | ₩62,629 | ₩60,068 | ₩60,282 | -3.54% | 2082.4만 |
|---|
| 2026.06.16 | ₩63,367 | ₩63,367 | ₩61,959 | ₩62,924 | -0.70% | 1114.4만 |
|---|
| 2026.06.15 | ₩63,246 | ₩64,011 | ₩61,945 | ₩62,710 | -0.85% | 1628.5만 |
|---|
| 2026.06.12 | ₩63,836 | ₩64,105 | ₩61,677 | ₩62,911 | -1.45% | 1676.2만 |
|---|
| 2026.06.11 | ₩64,721 | ₩65,245 | ₩62,911 | ₩63,260 | -2.26% | 1890.3만 |
|---|
| 2026.06.10 | ₩65,553 | ₩65,607 | ₩64,118 | ₩64,829 | -1.10% | 2267.7만 |
|---|
| 2026.06.09 | ₩65,392 | ₩66,867 | ₩65,258 | ₩65,660 | +0.41% | 1821.1만 |
|---|
| 2026.06.08 | ₩64,440 | ₩65,808 | ₩64,212 | ₩65,312 | +1.35% | 1538.2만 |
|---|
| 2026.06.05 | ₩66,317 | ₩67,243 | ₩64,748 | ₩65,110 | -1.82% | 2025.8만 |
|---|
| 2026.06.04 | ₩65,124 | ₩66,344 | ₩64,735 | ₩65,513 | +0.60% | 2278.4만 |
|---|
| 2026.06.03 | ₩64,118 | ₩65,164 | ₩63,260 | ₩63,957 | -0.25% | 2467.7만 |
|---|
| 2026.06.02 | ₩64,373 | ₩64,949 | ₩63,528 | ₩63,944 | -0.67% | 2166.5만 |
|---|
| 2026.06.01 | ₩64,789 | ₩65,258 | ₩63,501 | ₩64,346 | -0.68% | 2918.9만 |
|---|
| 2026.05.29 | ₩65,338 | ₩66,116 | ₩64,547 | ₩64,789 | -0.84% | 3728만 |
|---|
| 2026.05.28 | ₩67,243 | ₩67,645 | ₩64,923 | ₩65,861 | -2.05% | 4493.5만 |
|---|
| 2026.05.27 | ₩71,253 | ₩71,347 | ₩67,109 | ₩67,672 | -5.03% | 5274.1만 |
|---|
| 2026.05.26 | ₩77,449 | ₩77,972 | ₩76,791 | ₩77,301 | -0.19% | 1525.8만 |
|---|
| 2026.05.22 | ₩77,247 | ₩78,468 | ₩76,966 | ₩77,489 | +0.31% | 1173.8만 |
|---|
| 2026.05.21 | ₩75,142 | ₩76,671 | ₩74,860 | ₩76,644 | +2.00% | 1284.1만 |
|---|
| 2026.05.20 | ₩76,014 | ₩76,362 | ₩74,203 | ₩76,000 | -0.02% | 1539.9만 |
|---|
| 2026.05.19 | ₩75,732 | ₩77,234 | ₩75,423 | ₩76,188 | +0.60% | 2260.5만 |
|---|
| 2026.05.18 | ₩71,829 | ₩75,544 | ₩71,682 | ₩74,994 | +4.41% | 1676.9만 |
|---|
| 2026.05.15 | ₩72,674 | ₩72,956 | ₩70,435 | ₩70,649 | -2.79% | 1484.3만 |
|---|
| 2026.05.14 | ₩71,440 | ₩72,004 | ₩70,743 | ₩71,816 | +0.53% | 1459.5만 |
|---|
| 2026.05.13 | ₩71,440 | ₩72,808 | ₩70,823 | ₩71,159 | -0.39% | 1799.4만 |
|---|
| 2026.05.12 | ₩72,352 | ₩73,063 | ₩71,735 | ₩72,554 | +0.28% | 1591.8만 |
|---|
| 2026.05.11 | ₩72,111 | ₩72,688 | ₩71,279 | ₩71,575 | -0.74% | 2160.8만 |
|---|
| 2026.05.08 | ₩75,544 | ₩75,933 | ₩71,923 | ₩72,326 | -4.26% | 2084.1만 |
|---|
| 2026.05.07 | ₩76,228 | ₩78,025 | ₩75,638 | ₩75,866 | -0.48% | 2554.1만 |
|---|
| 2026.05.06 | ₩74,847 | ₩75,236 | ₩73,734 | ₩75,102 | +0.34% | 1868만 |
|---|
| 2026.05.05 | ₩76,456 | ₩76,456 | ₩74,941 | ₩75,075 | -1.81% | 1254.4만 |
|---|
| 2026.05.04 | ₩75,973 | ₩77,368 | ₩75,812 | ₩76,242 | +0.35% | 1397.5만 |
|---|
| 2026.05.01 | ₩77,690 | ₩78,012 | ₩75,772 | ₩75,772 | -2.47% | 1831.2만 |
|---|
| 2026.04.30 | ₩76,550 | ₩77,650 | ₩75,169 | ₩77,261 | +0.93% | 2170.9만 |
|---|
| 2026.04.29 | ₩77,395 | ₩77,556 | ₩75,330 | ₩76,644 | -0.97% | 2066.9만 |
|---|
| 2026.04.28 | ₩80,748 | ₩81,163 | ₩77,811 | ₩78,387 | -2.92% | 1690만 |
|---|
| 2026.04.27 | ₩82,089 | ₩82,786 | ₩80,372 | ₩80,399 | -2.06% | 1764.3만 |
|---|
| 2026.04.24 | ₩88,244 | ₩88,472 | ₩83,095 | ₩83,242 | -5.67% | 1769.1만 |
|---|
| 2026.04.23 | ₩87,936 | ₩89,693 | ₩87,078 | ₩88,097 | +0.18% | 3127.2만 |
|---|
| 2026.04.22 | ₩83,832 | ₩87,601 | ₩82,853 | ₩86,997 | +3.78% | 4040.5만 |
|---|
| 2026.04.21 | ₩81,458 | ₩82,719 | ₩79,648 | ₩79,822 | -2.01% | 2684.7만 |
|---|
| 2026.04.20 | ₩84,704 | ₩85,374 | ₩81,271 | ₩81,794 | -3.44% | 1650.6만 |
|---|
| 2026.04.17 | ₩85,938 | ₩87,024 | ₩85,696 | ₩86,139 | +0.23% | 1209만 |
|---|
| 2026.04.16 | ₩86,863 | ₩87,923 | ₩84,959 | ₩85,053 | -2.08% | 1065.7만 |
|---|
| 2026.04.15 | ₩85,884 | ₩87,373 | ₩85,428 | ₩86,648 | +0.89% | 1203.1만 |
|---|
| 2026.04.14 | ₩85,160 | ₩86,474 | ₩84,677 | ₩85,589 | +0.50% | 1235.5만 |
|---|
| 2026.04.13 | ₩82,478 | ₩84,731 | ₩82,397 | ₩84,731 | +2.73% | 1222.8만 |
|---|
| 2026.04.10 | ₩82,504 | ₩82,867 | ₩81,593 | ₩82,867 | +0.44% | 1477.4만 |
|---|
| 2026.04.09 | ₩83,349 | ₩83,631 | ₩81,257 | ₩82,183 | -1.40% | 1270.2만 |
|---|
| 2026.04.08 | ₩84,275 | ₩85,227 | ₩83,323 | ₩83,899 | -0.45% | 1497.2만 |
|---|
| 2026.04.07 | ₩83,349 | ₩83,497 | ₩81,673 | ₩82,960 | -0.47% | 1832.5만 |
|---|
| 2026.04.06 | ₩83,577 | ₩84,892 | ₩83,390 | ₩83,939 | +0.43% | 1119만 |
|---|
| 2026.04.02 | ₩83,215 | ₩84,758 | ₩82,880 | ₩84,248 | +1.24% | 1389.6만 |
|---|
| 2026.04.01 | ₩85,455 | ₩86,139 | ₩83,095 | ₩83,148 | -2.70% | 1948.7만 |
|---|
| 2026.03.31 | ₩85,133 | ₩85,710 | ₩82,397 | ₩84,154 | -1.15% | 2986.7만 |
|---|
| 2026.03.30 | ₩86,099 | ₩88,124 | ₩82,142 | ₩84,395 | -1.98% | 4346.2만 |
|---|
| 2026.03.27 | ₩93,917 | ₩94,051 | ₩92,335 | ₩92,764 | -1.23% | 1601.3만 |
|---|
| 2026.03.26 | ₩93,072 | ₩95,486 | ₩93,005 | ₩94,105 | +1.11% | 1296.8만 |
|---|
| 2026.03.25 | ₩92,536 | ₩94,011 | ₩91,999 | ₩93,582 | +1.13% | 944.1만 |
|---|
| 2026.03.24 | ₩92,697 | ₩92,871 | ₩91,235 | ₩91,396 | -1.40% | 1177.2만 |
|---|
| 2026.03.23 | ₩93,931 | ₩94,601 | ₩92,335 | ₩93,260 | -0.71% | 1095.9만 |
|---|
| 2026.03.20 | ₩93,569 | ₩94,749 | ₩93,046 | ₩93,180 | -0.42% | 2013만 |
|---|
| 2026.03.19 | ₩95,392 | ₩96,264 | ₩92,616 | ₩93,729 | -1.74% | 1304만 |
|---|
| 2026.03.18 | ₩94,856 | ₩96,479 | ₩94,038 | ₩95,594 | +0.78% | 898.8만 |
|---|
| 2026.03.17 | ₩94,051 | ₩96,439 | ₩94,011 | ₩95,486 | +1.53% | 1277만 |
|---|
| 2026.03.16 | ₩92,831 | ₩93,917 | ₩92,563 | ₩93,595 | +0.82% | 868.2만 |
|---|
| 2026.03.13 | ₩92,482 | ₩93,341 | ₩91,745 | ₩92,710 | +0.25% | 1166.1만 |
|---|
| 2026.03.12 | ₩93,381 | ₩93,703 | ₩90,605 | ₩91,932 | -1.55% | 1243.7만 |
|---|
| 2026.03.11 | ₩94,065 | ₩94,413 | ₩91,450 | ₩93,381 | -0.73% | 1253.1만 |
|---|
| 2026.03.10 | ₩95,741 | ₩96,170 | ₩93,582 | ₩93,823 | -2.00% | 1427.1만 |
|---|
| 2026.03.09 | ₩94,306 | ₩97,055 | ₩93,233 | ₩96,425 | +2.25% | 1165.1만 |
|---|
| 2026.03.06 | ₩97,766 | ₩97,820 | ₩95,325 | ₩95,687 | -2.13% | 1003.1만 |
|---|
| 2026.03.05 | ₩96,291 | ₩98,075 | ₩94,883 | ₩97,887 | +1.66% | 1281.9만 |
|---|
| 2026.03.04 | ₩98,611 | ₩98,933 | ₩96,331 | ₩96,841 | -1.80% | 1554.2만 |
|---|
| 2026.03.03 | ₩101,280 | ₩102,420 | ₩97,753 | ₩99,040 | -2.21% | 1668.5만 |
|---|
| 2026.03.02 | ₩102,299 | ₩102,836 | ₩101,025 | ₩102,219 | -0.08% | 1111.2만 |
|---|
| 2026.02.27 | ₩100,945 | ₩103,090 | ₩100,945 | ₩103,064 | +2.10% | 2148.8만 |
|---|
| 2026.02.26 | ₩99,241 | ₩101,749 | ₩98,785 | ₩101,588 | +2.36% | 1302.2만 |
|---|
| 2026.02.25 | ₩100,328 | ₩100,462 | ₩98,490 | ₩98,544 | -1.78% | 1558.8만 |
|---|
| 2026.02.24 | ₩99,912 | ₩101,521 | ₩98,987 | ₩100,784 | +0.87% | 1418.9만 |
|---|
| 2026.02.23 | ₩99,603 | ₩101,012 | ₩99,590 | ₩99,738 | +0.13% | 1022.4만 |
|---|
| 2026.02.20 | ₩101,199 | ₩101,360 | ₩99,858 | ₩100,019 | -1.17% | 1259.2만 |
|---|
| 2026.02.19 | ₩102,058 | ₩103,090 | ₩101,280 | ₩101,548 | -0.50% | 1098만 |
|---|
| 2026.02.18 | ₩102,219 | ₩102,406 | ₩100,998 | ₩102,299 | +0.08% | 934.5만 |
|---|
| 2026.02.17 | ₩100,623 | ₩103,023 | ₩100,583 | ₩102,313 | +1.68% | 1425.9만 |
|---|
| 2026.02.13 | ₩100,341 | ₩102,420 | ₩99,818 | ₩100,220 | -0.12% | 1345.2만 |
|---|
| 2026.02.12 | ₩98,410 | ₩100,971 | ₩98,115 | ₩99,402 | +1.01% | 1687.2만 |
|---|
| 2026.02.11 | ₩99,402 | ₩99,912 | ₩97,485 | ₩98,531 | -0.88% | 2010.3만 |
|---|
| 2026.02.10 | ₩100,113 | ₩101,146 | ₩99,134 | ₩99,577 | -0.54% | 2108.1만 |
|---|
| 2026.02.09 | ₩101,401 | ₩101,642 | ₩99,349 | ₩99,402 | -1.97% | 2113.4만 |
|---|
| 2026.02.06 | ₩103,587 | ₩106,175 | ₩100,743 | ₩102,286 | -1.26% | 3488.6만 |
|---|
| 2026.02.05 | ₩103,734 | ₩105,451 | ₩100,395 | ₩104,123 | +0.37% | 3831.7만 |
|---|
| 2026.02.04 | ₩109,139 | ₩109,675 | ₩100,583 | ₩101,253 | -7.23% | 7823.5만 |
|---|
| 2026.02.03 | ₩122,764 | ₩124,897 | ₩121,812 | ₩122,872 | +0.09% | 2035.7만 |
|---|
| 2026.02.02 | ₩124,923 | ₩126,305 | ₩122,912 | ₩123,207 | -1.37% | 1542.4만 |
|---|
| 2026.01.30 | ₩124,789 | ₩126,399 | ₩123,408 | ₩125,433 | +0.52% | 1430.3만 |
|---|
| 2026.01.29 | ₩124,803 | ₩125,151 | ₩122,644 | ₩123,824 | -0.78% | 1905.1만 |
|---|
| 2026.01.28 | ₩125,151 | ₩126,680 | ₩124,642 | ₩125,782 | +0.50% | 850.7만 |
|---|
| 2026.01.27 | ₩125,031 | ₩125,956 | ₩124,320 | ₩125,540 | +0.41% | 961.1만 |
|---|
| 2026.01.26 | ₩123,582 | ₩127,069 | ₩123,274 | ₩125,460 | +1.52% | 1466.3만 |
|---|
| 2026.01.23 | ₩122,711 | ₩124,186 | ₩121,893 | ₩124,065 | +1.10% | 1361.3만 |
|---|
| 2026.01.22 | ₩123,274 | ₩124,816 | ₩121,933 | ₩122,429 | -0.69% | 1169.9만 |
|---|
| 2026.01.21 | ₩122,979 | ₩123,770 | ₩121,289 | ₩122,992 | +0.01% | 1416.1만 |
|---|
| 2026.01.20 | ₩118,298 | ₩122,764 | ₩116,716 | ₩122,308 | +3.39% | 2060.5만 |
|---|
| 2026.01.16 | ₩120,726 | ₩120,726 | ₩118,070 | ₩118,111 | -2.17% | 1737.7만 |
|---|
| 2026.01.15 | ₩118,365 | ₩121,919 | ₩116,971 | ₩120,739 | +2.01% | 2790.9만 |
|---|
| 2026.01.14 | ₩125,956 | ₩126,050 | ₩124,441 | ₩125,715 | -0.19% | 727만 |
|---|
| 2026.01.13 | ₩127,874 | ₩128,008 | ₩124,307 | ₩126,251 | -1.27% | 1110.8만 |
|---|
| 2026.01.12 | ₩131,294 | ₩131,294 | ₩127,860 | ₩128,370 | -2.23% | 721만 |
|---|
| 2026.01.09 | ₩132,702 | ₩132,890 | ₩130,409 | ₩130,945 | -1.32% | 979.6만 |
|---|
| 2026.01.08 | ₩132,635 | ₩135,317 | ₩131,884 | ₩131,937 | -0.53% | 973.6만 |
|---|
| 2026.01.07 | ₩131,803 | ₩132,970 | ₩131,589 | ₩132,300 | +0.38% | 970.1만 |
|---|
| 2026.01.06 | ₩128,544 | ₩131,548 | ₩127,539 | ₩131,146 | +2.02% | 665.1만 |
|---|
| 2026.01.05 | ₩126,439 | ₩128,451 | ₩125,876 | ₩128,048 | +1.27% | 753.3만 |
|---|
| 2026.01.02 | ₩128,370 | ₩128,531 | ₩126,372 | ₩127,016 | -1.06% | 603.1만 |
|---|
| 2025.12.31 | ₩128,907 | ₩129,188 | ₩127,767 | ₩127,874 | -0.80% | 422만 |
|---|
| 2025.12.30 | ₩128,156 | ₩128,974 | ₩128,075 | ₩128,759 | +0.47% | 399.2만 |
|---|
| 2025.12.29 | ₩129,363 | ₩129,604 | ₩128,115 | ₩128,424 | -0.73% | 557.9만 |
|---|
| 2025.12.26 | ₩128,933 | ₩129,161 | ₩128,491 | ₩128,826 | -0.08% | 329.5만 |
|---|
| 2025.12.24 | ₩128,638 | ₩129,081 | ₩128,142 | ₩128,920 | +0.22% | 208만 |
|---|
| 2025.12.23 | ₩128,491 | ₩129,081 | ₩128,330 | ₩128,866 | +0.29% | 582.5만 |
|---|
| 2025.12.22 | ₩128,424 | ₩129,510 | ₩127,673 | ₩129,322 | +0.70% | 896.9만 |
|---|
| 2025.12.19 | ₩129,886 | ₩130,449 | ₩128,021 | ₩128,223 | -1.28% | 1642.3만 |
|---|
| 2025.12.18 | ₩127,404 | ₩130,154 | ₩126,949 | ₩128,893 | +1.17% | 1570.7만 |
|---|
| 2025.12.17 | ₩125,755 | ₩128,732 | ₩125,500 | ₩126,707 | +0.76% | 1233.6만 |
|---|
| 2025.12.16 | ₩122,831 | ₩124,950 | ₩121,262 | ₩124,655 | +1.48% | 1457만 |
|---|
| 2025.12.15 | ₩124,454 | ₩124,883 | ₩123,073 | ₩123,636 | -0.66% | 1176.5만 |
|---|
| 2025.12.12 | ₩123,663 | ₩125,232 | ₩122,751 | ₩124,159 | +0.40% | 777.5만 |
|---|
| 2025.12.11 | ₩124,669 | ₩125,916 | ₩122,644 | ₩123,046 | -1.30% | 1175만 |
|---|
| 2025.12.10 | ₩123,851 | ₩125,460 | ₩123,193 | ₩124,320 | +0.38% | 1159.4만 |
|---|
| 2025.12.09 | ₩126,667 | ₩127,190 | ₩123,730 | ₩124,092 | -2.03% | 1267만 |
|---|
| 2025.12.08 | ₩129,966 | ₩130,181 | ₩124,360 | ₩125,849 | -3.17% | 1472.1만 |
|---|
| 2025.12.05 | ₩131,495 | ₩132,353 | ₩130,114 | ₩130,784 | -0.54% | 814.5만 |
|---|
| 2025.12.04 | ₩132,300 | ₩133,131 | ₩130,288 | ₩131,052 | -0.94% | 940.8만 |
|---|
| 2025.12.03 | ₩132,769 | ₩133,225 | ₩130,945 | ₩132,192 | -0.43% | 986.9만 |
|---|
| 2025.12.02 | ₩135,532 | ₩136,551 | ₩132,755 | ₩132,796 | -2.02% | 797.8만 |
|---|
| 2025.12.01 | ₩136,296 | ₩136,672 | ₩135,290 | ₩135,465 | -0.61% | 561.4만 |
|---|
| 2025.11.28 | ₩136,189 | ₩136,430 | ₩134,781 | ₩136,229 | +0.03% | 281.9만 |
|---|
| 2025.11.26 | ₩135,344 | ₩136,376 | ₩135,317 | ₩135,397 | +0.04% | 531만 |
|---|
| 2025.11.25 | ₩132,568 | ₩136,484 | ₩132,420 | ₩135,934 | +2.54% | 882.8만 |
|---|
| 2025.11.24 | ₩129,135 | ₩131,817 | ₩128,920 | ₩131,481 | +1.82% | 1769.9만 |
|---|
| 2025.11.21 | ₩129,349 | ₩131,897 | ₩128,839 | ₩129,926 | +0.45% | 1338.8만 |
|---|
| 2025.11.20 | ₩130,543 | ₩131,911 | ₩129,202 | ₩129,550 | -0.76% | 793.9만 |
|---|
| 2025.11.19 | ₩133,225 | ₩133,359 | ₩128,732 | ₩130,100 | -2.35% | 1617만 |
|---|
| 2025.11.18 | ₩136,122 | ₩136,658 | ₩132,957 | ₩133,064 | -2.25% | 1010.9만 |
|---|
| 2025.11.17 | ₩137,154 | ₩137,744 | ₩135,800 | ₩136,470 | -0.50% | 676.5만 |
|---|
| 2025.11.14 | ₩140,011 | ₩140,306 | ₩137,637 | ₩137,718 | -1.64% | 970.9만 |
|---|
| 2025.11.13 | ₩138,536 | ₩141,687 | ₩137,610 | ₩140,789 | +1.63% | 1033.8만 |
|---|
| 2025.11.12 | ₩137,463 | ₩140,319 | ₩137,195 | ₩139,649 | +1.59% | 753.1만 |
|---|
| 2025.11.11 | ₩135,988 | ₩137,610 | ₩135,894 | ₩137,463 | +1.08% | 600.7만 |
|---|
| 2025.11.10 | ₩133,225 | ₩135,853 | ₩132,554 | ₩135,330 | +1.58% | 823.6만 |
|---|
| 2025.11.07 | ₩132,769 | ₩134,526 | ₩132,380 | ₩134,137 | +1.03% | 704.7만 |
|---|
| 2025.11.06 | ₩131,978 | ₩132,916 | ₩130,690 | ₩132,836 | +0.65% | 681만 |
|---|
| 2025.11.05 | ₩131,937 | ₩133,064 | ₩131,066 | ₩132,635 | +0.53% | 644.3만 |
|---|
| 2025.11.04 | ₩132,742 | ₩133,211 | ₩131,763 | ₩132,554 | -0.14% | 694.6만 |
|---|
| 2025.11.03 | ₩135,116 | ₩135,183 | ₩131,508 | ₩132,219 | -2.14% | 803.2만 |
|---|
| 2025.10.31 | ₩134,660 | ₩135,652 | ₩134,030 | ₩135,076 | +0.31% | 727.4만 |
|---|
| 2025.10.30 | ₩135,129 | ₩137,154 | ₩134,767 | ₩134,874 | -0.19% | 683.5만 |
|---|
| 2025.10.29 | ₩134,941 | ₩135,371 | ₩133,734 | ₩134,512 | -0.32% | 696.9만 |
|---|
| 2025.10.28 | ₩137,208 | ₩137,946 | ₩135,344 | ₩135,411 | -1.31% | 561.2만 |
|---|
| 2025.10.27 | ₩135,974 | ₩137,557 | ₩134,848 | ₩137,369 | +1.03% | 685.8만 |
|---|
| 2025.10.24 | ₩137,932 | ₩138,120 | ₩135,491 | ₩135,599 | -1.69% | 679.8만 |
|---|
| 2025.10.23 | ₩139,863 | ₩141,473 | ₩137,248 | ₩137,315 | -1.82% | 1111.5만 |
|---|
| 2025.10.22 | ₩138,267 | ₩140,816 | ₩136,148 | ₩139,273 | +0.73% | 1774.9만 |
|---|
| 2025.10.21 | ₩133,882 | ₩134,553 | ₩133,158 | ₩133,976 | +0.07% | 895.6만 |
|---|
| 2025.10.20 | ₩133,708 | ₩135,478 | ₩133,560 | ₩134,821 | +0.83% | 931만 |
|---|
| 2025.10.17 | ₩131,213 | ₩133,279 | ₩130,797 | ₩133,091 | +1.43% | 650만 |
|---|
| 2025.10.16 | ₩131,441 | ₩133,171 | ₩130,422 | ₩131,133 | -0.23% | 822.1만 |
|---|
| 2025.10.15 | ₩128,652 | ₩133,587 | ₩128,196 | ₩131,039 | +1.86% | 914.9만 |
|---|
| 2025.10.14 | ₩127,016 | ₩129,295 | ₩126,774 | ₩129,067 | +1.62% | 609.8만 |
|---|
| 2025.10.13 | ₩127,579 | ₩128,477 | ₩126,814 | ₩127,337 | -0.19% | 710.6만 |
|---|
| 2025.10.10 | ₩130,489 | ₩131,133 | ₩127,901 | ₩127,954 | -1.94% | 805.6만 |
|---|