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 | ₩56,482 | ₩57,434 | ₩56,281 | ₩57,300 | +1.45% | 1303.6만 |
| 2026.10.08 | ₩55,651 | ₩56,683 | ₩55,503 | ₩56,375 | +1.30% | 2287.3만 |
| 2026.10.07 | ₩56,576 | ₩57,018 | ₩55,651 | ₩55,758 | -1.45% | 1589.2만 |
| 2026.10.06 | ₩56,951 | ₩57,327 | ₩56,321 | ₩56,576 | -0.66% | 1254.6만 |
| 2026.10.05 | ₩57,032 | ₩58,064 | ₩56,710 | ₩56,858 | -0.31% | 1373.7만 |
| 2026.10.02 | ₩58,091 | ₩58,252 | ₩56,241 | ₩57,126 | -1.66% | 1831.4만 |
| 2026.10.01 | ₩58,346 | ₩58,949 | ₩57,595 | ₩57,971 | -0.64% | 1793.2만 |
| 2026.09.30 | ₩58,654 | ₩58,963 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,534 |
| -0.21% |
| 1796.7만 |
| 2026.09.29 | ₩59,204 | ₩59,405 | ₩57,957 | ₩58,842 | -0.61% | 1460.4만 |
|---|
| 2026.09.28 | ₩58,882 | ₩59,204 | ₩57,890 | ₩59,151 | +0.46% | 2178만 |
|---|
| 2026.09.25 | ₩59,915 | ₩60,130 | ₩58,105 | ₩58,896 | -1.70% | 1520.5만 |
|---|
| 2026.09.24 | ₩59,875 | ₩60,559 | ₩59,620 | ₩59,915 | +0.07% | 1729.6만 |
|---|
| 2026.09.23 | ₩60,344 | ₩61,336 | ₩58,990 | ₩59,835 | -0.84% | 1856.4만 |
|---|
| 2026.09.22 | ₩59,942 | ₩60,451 | ₩59,057 | ₩60,237 | +0.49% | 2107.5만 |
|---|
| 2026.09.21 | ₩57,635 | ₩58,748 | ₩57,287 | ₩58,628 | +1.72% | 2499.5만 |
|---|
| 2026.09.18 | ₩57,769 | ₩58,869 | ₩57,729 | ₩58,118 | +0.60% | 2927.8만 |
|---|
| 2026.09.17 | ₩58,292 | ₩58,547 | ₩57,595 | ₩58,400 | +0.18% | 3256.4만 |
|---|
| 2026.09.16 | ₩58,802 | ₩59,902 | ₩58,534 | ₩58,882 | +0.14% | 2847만 |
|---|
| 2026.09.15 | ₩59,432 | ₩60,331 | ₩58,574 | ₩58,829 | -1.02% | 1601.5만 |
|---|
| 2026.09.14 | ₩59,003 | ₩60,545 | ₩58,802 | ₩60,411 | +2.39% | 2052.2만 |
|---|
| 2026.09.11 | ₩57,917 | ₩58,400 | ₩57,394 | ₩57,635 | -0.49% | 2698.7만 |
|---|
| 2026.09.10 | ₩59,177 | ₩59,566 | ₩57,367 | ₩57,796 | -2.33% | 2269.1만 |
|---|
| 2026.09.09 | ₩60,492 | ₩62,047 | ₩60,197 | ₩60,290 | -0.33% | 1797.4만 |
|---|
| 2026.09.08 | ₩63,603 | ₩63,630 | ₩60,143 | ₩60,317 | -5.17% | 2902.2만 |
|---|
| 2026.09.04 | ₩62,919 | ₩64,448 | ₩62,798 | ₩64,099 | +1.88% | 1550.2만 |
|---|
| 2026.09.03 | ₩65,145 | ₩66,070 | ₩62,758 | ₩62,959 | -3.36% | 1973.2만 |
|---|
| 2026.09.02 | ₩64,246 | ₩66,593 | ₩64,246 | ₩64,863 | +0.96% | 1701.5만 |
|---|
| 2026.09.01 | ₩65,869 | ₩65,869 | ₩63,388 | ₩64,474 | -2.12% | 1200.2만 |
|---|
| 2026.08.31 | ₩62,221 | ₩65,668 | ₩61,806 | ₩64,769 | +4.09% | 1890.1만 |
|---|
| 2026.08.28 | ₩62,825 | ₩63,321 | ₩62,356 | ₩62,812 | -0.02% | 1714.6만 |
|---|
| 2026.08.27 | ₩64,367 | ₩64,461 | ₩62,503 | ₩62,584 | -2.77% | 1627.7만 |
|---|
| 2026.08.26 | ₩63,026 | ₩65,091 | ₩62,892 | ₩64,595 | +2.49% | 3658.5만 |
|---|
| 2026.08.25 | ₩65,426 | ₩67,103 | ₩65,091 | ₩66,861 | +2.19% | 1736.4만 |
|---|
| 2026.08.24 | ₩67,438 | ₩67,559 | ₩65,400 | ₩65,721 | -2.55% | 2202.5만 |
|---|
| 2026.08.21 | ₩66,003 | ₩68,256 | ₩65,721 | ₩67,545 | +2.34% | 3598.7만 |
|---|
| 2026.08.20 | ₩69,248 | ₩69,463 | ₩66,191 | ₩66,204 | -4.40% | 2039.1만 |
|---|
| 2026.08.19 | ₩68,122 | ₩70,482 | ₩67,934 | ₩69,744 | +2.38% | 1683.4만 |
|---|
| 2026.08.18 | ₩70,241 | ₩70,442 | ₩67,652 | ₩67,679 | -3.65% | 1172.4만 |
|---|
| 2026.08.17 | ₩69,342 | ₩69,825 | ₩68,712 | ₩68,967 | -0.54% | 1815.1만 |
|---|
| 2026.08.14 | ₩70,844 | ₩71,059 | ₩69,329 | ₩69,503 | -1.89% | 1629.8만 |
|---|
| 2026.08.13 | ₩69,154 | ₩70,187 | ₩68,685 | ₩69,315 | +0.23% | 1570만 |
|---|
| 2026.08.12 | ₩67,719 | ₩69,382 | ₩67,076 | ₩68,953 | +1.82% | 2067.3만 |
|---|
| 2026.08.11 | ₩67,411 | ₩69,060 | ₩67,223 | ₩68,645 | +1.83% | 1345.3만 |
|---|
| 2026.08.10 | ₩66,432 | ₩68,149 | ₩66,432 | ₩67,666 | +1.86% | 1899.5만 |
|---|
| 2026.08.07 | ₩66,379 | ₩67,210 | ₩65,788 | ₩66,124 | -0.38% | 1144.7만 |
|---|
| 2026.08.06 | ₩66,016 | ₩67,264 | ₩65,547 | ₩66,110 | +0.14% | 2139.9만 |
|---|
| 2026.08.05 | ₩66,338 | ₩66,365 | ₩63,160 | ₩64,018 | -3.50% | 1651.2만 |
|---|
| 2026.08.04 | ₩64,515 | ₩65,990 | ₩64,340 | ₩65,829 | +2.04% | 2156.5만 |
|---|
| 2026.08.03 | ₩64,126 | ₩65,601 | ₩63,697 | ₩64,944 | +1.28% | 2038만 |
|---|
| 2026.07.31 | ₩61,471 | ₩62,758 | ₩59,580 | ₩62,664 | +1.94% | 1869.2만 |
|---|
| 2026.07.30 | ₩60,706 | ₩61,953 | ₩59,741 | ₩61,685 | +1.61% | 2588.9만 |
|---|
| 2026.07.29 | ₩57,220 | ₩62,865 | ₩57,059 | ₩61,739 | +7.90% | 5128.7만 |
|---|
| 2026.07.28 | ₩62,248 | ₩63,241 | ₩61,430 | ₩61,766 | -0.78% | 2690.6만 |
|---|
| 2026.07.27 | ₩59,808 | ₩62,114 | ₩59,794 | ₩61,028 | +2.04% | 2003.9만 |
|---|
| 2026.07.24 | ₩58,963 | ₩59,955 | ₩58,628 | ₩59,338 | +0.64% | 2069만 |
|---|
| 2026.07.23 | ₩57,300 | ₩58,587 | ₩56,992 | ₩58,440 | +1.99% | 1653.6만 |
|---|
| 2026.07.22 | ₩58,695 | ₩58,695 | ₩57,246 | ₩57,622 | -1.83% | 1120.1만 |
|---|
| 2026.07.21 | ₩57,743 | ₩58,628 | ₩57,501 | ₩57,917 | +0.30% | 2501만 |
|---|
| 2026.07.20 | ₩58,722 | ₩59,472 | ₩58,279 | ₩58,695 | -0.05% | 1313만 |
|---|
| 2026.07.17 | ₩60,639 | ₩60,679 | ₩58,681 | ₩59,043 | -2.63% | 1552.2만 |
|---|
| 2026.07.16 | ₩59,244 | ₩60,948 | ₩58,681 | ₩59,835 | +1.00% | 1878.3만 |
|---|
| 2026.07.15 | ₩57,193 | ₩58,480 | ₩56,589 | ₩57,716 | +0.91% | 1453.2만 |
|---|
| 2026.07.14 | ₩58,333 | ₩58,333 | ₩56,697 | ₩57,166 | -2.00% | 2008.8만 |
|---|
| 2026.07.13 | ₩60,800 | ₩60,921 | ₩59,486 | ₩59,875 | -1.52% | 1316.6만 |
|---|
| 2026.07.10 | ₩60,974 | ₩61,028 | ₩59,312 | ₩60,036 | -1.54% | 1204.3만 |
|---|
| 2026.07.09 | ₩59,714 | ₩60,492 | ₩59,137 | ₩60,331 | +1.03% | 1240만 |
|---|
| 2026.07.08 | ₩59,942 | ₩60,317 | ₩59,017 | ₩60,089 | +0.25% | 1355만 |
|---|
| 2026.07.07 | ₩60,880 | ₩62,181 | ₩60,465 | ₩60,746 | -0.22% | 1300.1만 |
|---|
| 2026.07.06 | ₩60,089 | ₩60,746 | ₩58,789 | ₩59,808 | -0.47% | 1711.9만 |
|---|
| 2026.07.02 | ₩58,641 | ₩61,417 | ₩58,266 | ₩60,532 | +3.22% | 2634.5만 |
|---|
| 2026.07.01 | ₩57,944 | ₩58,681 | ₩57,273 | ₩57,743 | -0.35% | 2551.6만 |
|---|
| 2026.06.30 | ₩58,078 | ₩58,212 | ₩56,656 | ₩57,233 | -1.45% | 4298.7만 |
|---|
| 2026.06.29 | ₩59,995 | ₩60,237 | ₩58,158 | ₩58,306 | -2.82% | 2189.5만 |
|---|
| 2026.06.26 | ₩59,540 | ₩60,639 | ₩59,030 | ₩59,312 | -0.38% | 3001.2만 |
|---|
| 2026.06.25 | ₩59,285 | ₩60,720 | ₩58,856 | ₩59,271 | -0.02% | 1982만 |
|---|
| 2026.06.24 | ₩60,988 | ₩61,457 | ₩59,164 | ₩59,620 | -2.24% | 2096.4만 |
|---|
| 2026.06.23 | ₩59,848 | ₩61,269 | ₩59,540 | ₩61,149 | +2.17% | 1869.6만 |
|---|
| 2026.06.22 | ₩60,277 | ₩60,639 | ₩59,070 | ₩59,446 | -1.38% | 1678.5만 |
|---|
| 2026.06.18 | ₩60,425 | ₩60,988 | ₩59,593 | ₩60,733 | +0.51% | 3085.5만 |
|---|
| 2026.06.17 | ₩62,490 | ₩62,624 | ₩60,062 | ₩60,277 | -3.54% | 2082.4만 |
|---|
| 2026.06.16 | ₩63,361 | ₩63,361 | ₩61,953 | ₩62,919 | -0.70% | 1114.4만 |
|---|
| 2026.06.15 | ₩63,241 | ₩64,005 | ₩61,940 | ₩62,704 | -0.85% | 1628.5만 |
|---|
| 2026.06.12 | ₩63,831 | ₩64,099 | ₩61,672 | ₩62,905 | -1.45% | 1676.2만 |
|---|
| 2026.06.11 | ₩64,716 | ₩65,239 | ₩62,905 | ₩63,254 | -2.26% | 1890.3만 |
|---|
| 2026.06.10 | ₩65,547 | ₩65,601 | ₩64,112 | ₩64,823 | -1.10% | 2267.7만 |
|---|
| 2026.06.09 | ₩65,386 | ₩66,861 | ₩65,252 | ₩65,654 | +0.41% | 1821.1만 |
|---|
| 2026.06.08 | ₩64,434 | ₩65,802 | ₩64,206 | ₩65,306 | +1.35% | 1538.2만 |
|---|
| 2026.06.05 | ₩66,311 | ₩67,237 | ₩64,743 | ₩65,105 | -1.82% | 2025.8만 |
|---|
| 2026.06.04 | ₩65,118 | ₩66,338 | ₩64,729 | ₩65,507 | +0.60% | 2278.4만 |
|---|
| 2026.06.03 | ₩64,112 | ₩65,158 | ₩63,254 | ₩63,951 | -0.25% | 2467.7만 |
|---|
| 2026.06.02 | ₩64,367 | ₩64,944 | ₩63,522 | ₩63,938 | -0.67% | 2166.5만 |
|---|
| 2026.06.01 | ₩64,783 | ₩65,252 | ₩63,495 | ₩64,340 | -0.68% | 2918.9만 |
|---|
| 2026.05.29 | ₩65,333 | ₩66,110 | ₩64,541 | ₩64,783 | -0.84% | 3728만 |
|---|
| 2026.05.28 | ₩67,237 | ₩67,639 | ₩64,917 | ₩65,856 | -2.05% | 4493.5만 |
|---|
| 2026.05.27 | ₩71,246 | ₩71,340 | ₩67,103 | ₩67,666 | -5.03% | 5274.1만 |
|---|
| 2026.05.26 | ₩77,442 | ₩77,965 | ₩76,785 | ₩77,294 | -0.19% | 1525.8만 |
|---|
| 2026.05.22 | ₩77,240 | ₩78,461 | ₩76,959 | ₩77,482 | +0.31% | 1173.8만 |
|---|
| 2026.05.21 | ₩75,135 | ₩76,664 | ₩74,854 | ₩76,637 | +2.00% | 1284.1만 |
|---|
| 2026.05.20 | ₩76,007 | ₩76,355 | ₩74,196 | ₩75,993 | -0.02% | 1539.9만 |
|---|
| 2026.05.19 | ₩75,725 | ₩77,227 | ₩75,417 | ₩76,181 | +0.60% | 2260.5만 |
|---|
| 2026.05.18 | ₩71,823 | ₩75,537 | ₩71,675 | ₩74,988 | +4.41% | 1676.9만 |
|---|
| 2026.05.15 | ₩72,668 | ₩72,949 | ₩70,428 | ₩70,643 | -2.79% | 1484.3만 |
|---|
| 2026.05.14 | ₩71,434 | ₩71,997 | ₩70,737 | ₩71,809 | +0.53% | 1459.5만 |
|---|
| 2026.05.13 | ₩71,434 | ₩72,802 | ₩70,817 | ₩71,152 | -0.39% | 1799.4만 |
|---|
| 2026.05.12 | ₩72,346 | ₩73,057 | ₩71,729 | ₩72,547 | +0.28% | 1591.8만 |
|---|
| 2026.05.11 | ₩72,104 | ₩72,681 | ₩71,273 | ₩71,568 | -0.74% | 2160.8만 |
|---|
| 2026.05.08 | ₩75,537 | ₩75,926 | ₩71,917 | ₩72,319 | -4.26% | 2084.1만 |
|---|
| 2026.05.07 | ₩76,221 | ₩78,018 | ₩75,631 | ₩75,859 | -0.48% | 2554.1만 |
|---|
| 2026.05.06 | ₩74,840 | ₩75,229 | ₩73,727 | ₩75,095 | +0.34% | 1868만 |
|---|
| 2026.05.05 | ₩76,449 | ₩76,449 | ₩74,934 | ₩75,068 | -1.81% | 1254.4만 |
|---|
| 2026.05.04 | ₩75,967 | ₩77,361 | ₩75,806 | ₩76,235 | +0.35% | 1397.5만 |
|---|
| 2026.05.01 | ₩77,683 | ₩78,005 | ₩75,765 | ₩75,765 | -2.47% | 1831.2만 |
|---|
| 2026.04.30 | ₩76,543 | ₩77,643 | ₩75,162 | ₩77,254 | +0.93% | 2170.9만 |
|---|
| 2026.04.29 | ₩77,388 | ₩77,549 | ₩75,323 | ₩76,637 | -0.97% | 2066.9만 |
|---|
| 2026.04.28 | ₩80,740 | ₩81,156 | ₩77,804 | ₩78,380 | -2.92% | 1690만 |
|---|
| 2026.04.27 | ₩82,081 | ₩82,779 | ₩80,365 | ₩80,392 | -2.06% | 1764.3만 |
|---|
| 2026.04.24 | ₩88,236 | ₩88,464 | ₩83,087 | ₩83,235 | -5.67% | 1769.1만 |
|---|
| 2026.04.23 | ₩87,928 | ₩89,685 | ₩87,070 | ₩88,089 | +0.18% | 3127.2만 |
|---|
| 2026.04.22 | ₩83,825 | ₩87,593 | ₩82,846 | ₩86,989 | +3.78% | 4040.5만 |
|---|
| 2026.04.21 | ₩81,451 | ₩82,712 | ₩79,641 | ₩79,815 | -2.01% | 2684.7만 |
|---|
| 2026.04.20 | ₩84,696 | ₩85,367 | ₩81,263 | ₩81,786 | -3.44% | 1650.6만 |
|---|
| 2026.04.17 | ₩85,930 | ₩87,016 | ₩85,689 | ₩86,131 | +0.23% | 1209만 |
|---|
| 2026.04.16 | ₩86,855 | ₩87,915 | ₩84,951 | ₩85,045 | -2.08% | 1065.7만 |
|---|
| 2026.04.15 | ₩85,876 | ₩87,365 | ₩85,420 | ₩86,641 | +0.89% | 1203.1만 |
|---|
| 2026.04.14 | ₩85,152 | ₩86,466 | ₩84,669 | ₩85,581 | +0.50% | 1235.5만 |
|---|
| 2026.04.13 | ₩82,470 | ₩84,723 | ₩82,390 | ₩84,723 | +2.73% | 1222.8만 |
|---|
| 2026.04.10 | ₩82,497 | ₩82,859 | ₩81,585 | ₩82,859 | +0.44% | 1477.4만 |
|---|
| 2026.04.09 | ₩83,342 | ₩83,624 | ₩81,250 | ₩82,175 | -1.40% | 1270.2만 |
|---|
| 2026.04.08 | ₩84,267 | ₩85,219 | ₩83,315 | ₩83,892 | -0.45% | 1497.2만 |
|---|
| 2026.04.07 | ₩83,342 | ₩83,489 | ₩81,666 | ₩82,953 | -0.47% | 1832.5만 |
|---|
| 2026.04.06 | ₩83,570 | ₩84,884 | ₩83,382 | ₩83,932 | +0.43% | 1119만 |
|---|
| 2026.04.02 | ₩83,208 | ₩84,750 | ₩82,873 | ₩84,240 | +1.24% | 1389.6만 |
|---|
| 2026.04.01 | ₩85,447 | ₩86,131 | ₩83,087 | ₩83,141 | -2.70% | 1948.7만 |
|---|
| 2026.03.31 | ₩85,125 | ₩85,702 | ₩82,390 | ₩84,146 | -1.15% | 2986.7만 |
|---|
| 2026.03.30 | ₩86,091 | ₩88,116 | ₩82,135 | ₩84,388 | -1.98% | 4346.2만 |
|---|
| 2026.03.27 | ₩93,909 | ₩94,043 | ₩92,326 | ₩92,756 | -1.23% | 1601.3만 |
|---|
| 2026.03.26 | ₩93,064 | ₩95,478 | ₩92,997 | ₩94,097 | +1.11% | 1296.8만 |
|---|
| 2026.03.25 | ₩92,528 | ₩94,003 | ₩91,991 | ₩93,574 | +1.13% | 944.1만 |
|---|
| 2026.03.24 | ₩92,689 | ₩92,863 | ₩91,227 | ₩91,388 | -1.40% | 1177.2만 |
|---|
| 2026.03.23 | ₩93,922 | ₩94,593 | ₩92,326 | ₩93,252 | -0.71% | 1095.9만 |
|---|
| 2026.03.20 | ₩93,560 | ₩94,740 | ₩93,037 | ₩93,171 | -0.42% | 2013만 |
|---|
| 2026.03.19 | ₩95,384 | ₩96,256 | ₩92,608 | ₩93,721 | -1.74% | 1304만 |
|---|
| 2026.03.18 | ₩94,848 | ₩96,470 | ₩94,030 | ₩95,585 | +0.78% | 898.8만 |
|---|
| 2026.03.17 | ₩94,043 | ₩96,430 | ₩94,003 | ₩95,478 | +1.53% | 1277만 |
|---|
| 2026.03.16 | ₩92,823 | ₩93,909 | ₩92,554 | ₩93,587 | +0.82% | 868.2만 |
|---|
| 2026.03.13 | ₩92,474 | ₩93,332 | ₩91,736 | ₩92,702 | +0.25% | 1166.1만 |
|---|
| 2026.03.12 | ₩93,372 | ₩93,694 | ₩90,597 | ₩91,924 | -1.55% | 1243.7만 |
|---|
| 2026.03.11 | ₩94,056 | ₩94,405 | ₩91,441 | ₩93,372 | -0.73% | 1253.1만 |
|---|
| 2026.03.10 | ₩95,733 | ₩96,162 | ₩93,574 | ₩93,815 | -2.00% | 1427.1만 |
|---|
| 2026.03.09 | ₩94,298 | ₩97,047 | ₩93,225 | ₩96,416 | +2.25% | 1165.1만 |
|---|
| 2026.03.06 | ₩97,757 | ₩97,811 | ₩95,317 | ₩95,679 | -2.13% | 1003.1만 |
|---|
| 2026.03.05 | ₩96,282 | ₩98,066 | ₩94,874 | ₩97,878 | +1.66% | 1281.9만 |
|---|
| 2026.03.04 | ₩98,602 | ₩98,924 | ₩96,323 | ₩96,832 | -1.80% | 1554.2만 |
|---|
| 2026.03.03 | ₩101,271 | ₩102,411 | ₩97,744 | ₩99,031 | -2.21% | 1668.5만 |
|---|
| 2026.03.02 | ₩102,290 | ₩102,826 | ₩101,016 | ₩102,209 | -0.08% | 1111.2만 |
|---|
| 2026.02.27 | ₩100,936 | ₩103,081 | ₩100,936 | ₩103,054 | +2.10% | 2148.8만 |
|---|
| 2026.02.26 | ₩99,233 | ₩101,740 | ₩98,777 | ₩101,579 | +2.36% | 1302.2만 |
|---|
| 2026.02.25 | ₩100,319 | ₩100,453 | ₩98,482 | ₩98,535 | -1.78% | 1558.8만 |
|---|
| 2026.02.24 | ₩99,903 | ₩101,512 | ₩98,978 | ₩100,775 | +0.87% | 1418.9만 |
|---|
| 2026.02.23 | ₩99,595 | ₩101,003 | ₩99,581 | ₩99,729 | +0.13% | 1022.4만 |
|---|
| 2026.02.20 | ₩101,190 | ₩101,351 | ₩99,849 | ₩100,010 | -1.17% | 1259.2만 |
|---|
| 2026.02.19 | ₩102,049 | ₩103,081 | ₩101,271 | ₩101,539 | -0.50% | 1098만 |
|---|
| 2026.02.18 | ₩102,209 | ₩102,397 | ₩100,989 | ₩102,290 | +0.08% | 934.5만 |
|---|
| 2026.02.17 | ₩100,614 | ₩103,014 | ₩100,574 | ₩102,303 | +1.68% | 1425.9만 |
|---|
| 2026.02.13 | ₩100,332 | ₩102,411 | ₩99,809 | ₩100,211 | -0.12% | 1345.2만 |
|---|
| 2026.02.12 | ₩98,401 | ₩100,962 | ₩98,106 | ₩99,393 | +1.01% | 1687.2만 |
|---|
| 2026.02.11 | ₩99,393 | ₩99,903 | ₩97,476 | ₩98,522 | -0.88% | 2010.3만 |
|---|
| 2026.02.10 | ₩100,104 | ₩101,137 | ₩99,125 | ₩99,568 | -0.54% | 2108.1만 |
|---|
| 2026.02.09 | ₩101,391 | ₩101,633 | ₩99,340 | ₩99,393 | -1.97% | 2113.4만 |
|---|
| 2026.02.06 | ₩103,577 | ₩106,165 | ₩100,734 | ₩102,277 | -1.26% | 3488.6만 |
|---|
| 2026.02.05 | ₩103,725 | ₩105,441 | ₩100,386 | ₩104,114 | +0.37% | 3831.7만 |
|---|
| 2026.02.04 | ₩109,129 | ₩109,665 | ₩100,574 | ₩101,244 | -7.23% | 7823.5만 |
|---|
| 2026.02.03 | ₩122,753 | ₩124,885 | ₩121,801 | ₩122,861 | +0.09% | 2035.7만 |
|---|
| 2026.02.02 | ₩124,912 | ₩126,293 | ₩122,901 | ₩123,196 | -1.37% | 1542.4만 |
|---|
| 2026.01.30 | ₩124,778 | ₩126,387 | ₩123,397 | ₩125,422 | +0.52% | 1430.3만 |
|---|
| 2026.01.29 | ₩124,792 | ₩125,140 | ₩122,633 | ₩123,813 | -0.78% | 1905.1만 |
|---|
| 2026.01.28 | ₩125,140 | ₩126,669 | ₩124,631 | ₩125,771 | +0.50% | 850.7만 |
|---|
| 2026.01.27 | ₩125,020 | ₩125,945 | ₩124,309 | ₩125,529 | +0.41% | 961.1만 |
|---|
| 2026.01.26 | ₩123,571 | ₩127,058 | ₩123,263 | ₩125,449 | +1.52% | 1466.3만 |
|---|
| 2026.01.23 | ₩122,700 | ₩124,175 | ₩121,882 | ₩124,054 | +1.10% | 1361.3만 |
|---|
| 2026.01.22 | ₩123,263 | ₩124,805 | ₩121,922 | ₩122,418 | -0.69% | 1169.9만 |
|---|
| 2026.01.21 | ₩122,968 | ₩123,759 | ₩121,278 | ₩122,981 | +0.01% | 1416.1만 |
|---|
| 2026.01.20 | ₩118,288 | ₩122,753 | ₩116,705 | ₩122,297 | +3.39% | 2060.5만 |
|---|
| 2026.01.16 | ₩120,715 | ₩120,715 | ₩118,060 | ₩118,100 | -2.17% | 1737.7만 |
|---|
| 2026.01.15 | ₩118,355 | ₩121,908 | ₩116,960 | ₩120,728 | +2.01% | 2790.9만 |
|---|
| 2026.01.14 | ₩125,945 | ₩126,039 | ₩124,430 | ₩125,703 | -0.19% | 727만 |
|---|
| 2026.01.13 | ₩127,862 | ₩127,997 | ₩124,295 | ₩126,240 | -1.27% | 1110.8만 |
|---|
| 2026.01.12 | ₩131,282 | ₩131,282 | ₩127,849 | ₩128,359 | -2.23% | 721만 |
|---|
| 2026.01.09 | ₩132,690 | ₩132,878 | ₩130,397 | ₩130,933 | -1.32% | 979.6만 |
|---|
| 2026.01.08 | ₩132,623 | ₩135,305 | ₩131,872 | ₩131,926 | -0.53% | 973.6만 |
|---|
| 2026.01.07 | ₩131,792 | ₩132,958 | ₩131,577 | ₩132,288 | +0.38% | 970.1만 |
|---|
| 2026.01.06 | ₩128,533 | ₩131,537 | ₩127,527 | ₩131,134 | +2.02% | 665.1만 |
|---|
| 2026.01.05 | ₩126,428 | ₩128,439 | ₩125,864 | ₩128,037 | +1.27% | 753.3만 |
|---|
| 2026.01.02 | ₩128,359 | ₩128,520 | ₩126,361 | ₩127,004 | -1.06% | 603.1만 |
|---|
| 2025.12.31 | ₩128,895 | ₩129,177 | ₩127,755 | ₩127,862 | -0.80% | 422만 |
|---|
| 2025.12.30 | ₩128,144 | ₩128,962 | ₩128,064 | ₩128,747 | +0.47% | 399.2만 |
|---|
| 2025.12.29 | ₩129,351 | ₩129,592 | ₩128,104 | ₩128,412 | -0.73% | 557.9만 |
|---|
| 2025.12.26 | ₩128,922 | ₩129,150 | ₩128,479 | ₩128,815 | -0.08% | 329.5만 |
|---|
| 2025.12.24 | ₩128,627 | ₩129,069 | ₩128,131 | ₩128,908 | +0.22% | 208만 |
|---|
| 2025.12.23 | ₩128,479 | ₩129,069 | ₩128,318 | ₩128,855 | +0.29% | 582.5만 |
|---|
| 2025.12.22 | ₩128,412 | ₩129,498 | ₩127,661 | ₩129,311 | +0.70% | 896.9만 |
|---|
| 2025.12.19 | ₩129,874 | ₩130,437 | ₩128,010 | ₩128,211 | -1.28% | 1642.3만 |
|---|
| 2025.12.18 | ₩127,393 | ₩130,142 | ₩126,937 | ₩128,882 | +1.17% | 1570.7만 |
|---|
| 2025.12.17 | ₩125,744 | ₩128,721 | ₩125,489 | ₩126,696 | +0.76% | 1233.6만 |
|---|
| 2025.12.16 | ₩122,820 | ₩124,939 | ₩121,251 | ₩124,644 | +1.48% | 1457만 |
|---|
| 2025.12.15 | ₩124,443 | ₩124,872 | ₩123,062 | ₩123,625 | -0.66% | 1176.5만 |
|---|
| 2025.12.12 | ₩123,652 | ₩125,221 | ₩122,740 | ₩124,148 | +0.40% | 777.5만 |
|---|
| 2025.12.11 | ₩124,657 | ₩125,905 | ₩122,633 | ₩123,035 | -1.30% | 1175만 |
|---|
| 2025.12.10 | ₩123,840 | ₩125,449 | ₩123,182 | ₩124,309 | +0.38% | 1159.4만 |
|---|
| 2025.12.09 | ₩126,656 | ₩127,179 | ₩123,719 | ₩124,081 | -2.03% | 1267만 |
|---|
| 2025.12.08 | ₩129,954 | ₩130,169 | ₩124,349 | ₩125,838 | -3.17% | 1472.1만 |
|---|
| 2025.12.05 | ₩131,483 | ₩132,341 | ₩130,102 | ₩130,772 | -0.54% | 814.5만 |
|---|
| 2025.12.04 | ₩132,288 | ₩133,119 | ₩130,276 | ₩131,041 | -0.94% | 940.8만 |
|---|
| 2025.12.03 | ₩132,757 | ₩133,213 | ₩130,933 | ₩132,180 | -0.43% | 986.9만 |
|---|
| 2025.12.02 | ₩135,519 | ₩136,539 | ₩132,744 | ₩132,784 | -2.02% | 797.8만 |
|---|
| 2025.12.01 | ₩136,284 | ₩136,659 | ₩135,278 | ₩135,452 | -0.61% | 561.4만 |
|---|
| 2025.11.28 | ₩136,177 | ₩136,418 | ₩134,768 | ₩136,217 | +0.03% | 281.9만 |
|---|
| 2025.11.26 | ₩135,332 | ₩136,364 | ₩135,305 | ₩135,385 | +0.04% | 531만 |
|---|
| 2025.11.25 | ₩132,556 | ₩136,472 | ₩132,408 | ₩135,922 | +2.54% | 882.8만 |
|---|
| 2025.11.24 | ₩129,123 | ₩131,805 | ₩128,908 | ₩131,470 | +1.82% | 1769.9만 |
|---|
| 2025.11.21 | ₩129,338 | ₩131,885 | ₩128,828 | ₩129,914 | +0.45% | 1338.8만 |
|---|
| 2025.11.20 | ₩130,531 | ₩131,899 | ₩129,190 | ₩129,539 | -0.76% | 793.9만 |
|---|
| 2025.11.19 | ₩133,213 | ₩133,347 | ₩128,721 | ₩130,088 | -2.35% | 1617만 |
|---|
| 2025.11.18 | ₩136,109 | ₩136,646 | ₩132,945 | ₩133,052 | -2.25% | 1010.9만 |
|---|
| 2025.11.17 | ₩137,142 | ₩137,732 | ₩135,788 | ₩136,458 | -0.50% | 676.5만 |
|---|
| 2025.11.14 | ₩139,998 | ₩140,293 | ₩137,625 | ₩137,705 | -1.64% | 970.9만 |
|---|
| 2025.11.13 | ₩138,523 | ₩141,675 | ₩137,598 | ₩140,776 | +1.63% | 1033.8만 |
|---|
| 2025.11.12 | ₩137,450 | ₩140,307 | ₩137,182 | ₩139,636 | +1.59% | 753.1만 |
|---|
| 2025.11.11 | ₩135,975 | ₩137,598 | ₩135,882 | ₩137,450 | +1.08% | 600.7만 |
|---|
| 2025.11.10 | ₩133,213 | ₩135,841 | ₩132,542 | ₩135,318 | +1.58% | 823.6만 |
|---|
| 2025.11.07 | ₩132,757 | ₩134,514 | ₩132,368 | ₩134,125 | +1.03% | 704.7만 |
|---|
| 2025.11.06 | ₩131,966 | ₩132,905 | ₩130,678 | ₩132,824 | +0.65% | 681만 |
|---|
| 2025.11.05 | ₩131,926 | ₩133,052 | ₩131,054 | ₩132,623 | +0.53% | 644.3만 |
|---|
| 2025.11.04 | ₩132,730 | ₩133,200 | ₩131,751 | ₩132,542 | -0.14% | 694.6만 |
|---|
| 2025.11.03 | ₩135,104 | ₩135,171 | ₩131,496 | ₩132,207 | -2.14% | 803.2만 |
|---|
| 2025.10.31 | ₩134,648 | ₩135,640 | ₩134,018 | ₩135,064 | +0.31% | 727.4만 |
|---|
| 2025.10.30 | ₩135,117 | ₩137,142 | ₩134,755 | ₩134,862 | -0.19% | 683.5만 |
|---|
| 2025.10.29 | ₩134,929 | ₩135,359 | ₩133,723 | ₩134,500 | -0.32% | 696.9만 |
|---|
| 2025.10.28 | ₩137,196 | ₩137,933 | ₩135,332 | ₩135,399 | -1.31% | 561.2만 |
|---|
| 2025.10.27 | ₩135,962 | ₩137,544 | ₩134,836 | ₩137,357 | +1.03% | 685.8만 |
|---|
| 2025.10.24 | ₩137,920 | ₩138,108 | ₩135,479 | ₩135,586 | -1.69% | 679.8만 |
|---|
| 2025.10.23 | ₩139,851 | ₩141,460 | ₩137,236 | ₩137,303 | -1.82% | 1111.5만 |
|---|
| 2025.10.22 | ₩138,255 | ₩140,803 | ₩136,136 | ₩139,261 | +0.73% | 1774.9만 |
|---|
| 2025.10.21 | ₩133,870 | ₩134,541 | ₩133,146 | ₩133,964 | +0.07% | 895.6만 |
|---|
| 2025.10.20 | ₩133,696 | ₩135,466 | ₩133,548 | ₩134,809 | +0.83% | 931만 |
|---|
| 2025.10.17 | ₩131,201 | ₩133,267 | ₩130,786 | ₩133,079 | +1.43% | 650만 |
|---|
| 2025.10.16 | ₩131,429 | ₩133,159 | ₩130,410 | ₩131,121 | -0.23% | 822.1만 |
|---|
| 2025.10.15 | ₩128,640 | ₩133,575 | ₩128,184 | ₩131,027 | +1.86% | 914.9만 |
|---|
| 2025.10.14 | ₩127,004 | ₩129,284 | ₩126,763 | ₩129,056 | +1.62% | 609.8만 |
|---|
| 2025.10.13 | ₩127,567 | ₩128,466 | ₩126,803 | ₩127,326 | -0.19% | 710.6만 |
|---|
| 2025.10.10 | ₩130,477 | ₩131,121 | ₩127,889 | ₩127,943 | -1.94% | 805.6만 |
|---|