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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩57,032 | ₩58,064 | ₩55,503 | ₩57,300 | +0.47% | 7808.5만 |
| 2026.09.28–2026.10.02 | ₩58,882 | ₩59,405 | ₩56,241 | ₩57,126 | -2.98% | 9059.6만 |
| 2026.09.21–2026.09.25 | ₩57,635 | ₩61,336 | ₩57,287 | ₩58,896 | +2.19% | 9713.6만 |
| 2026.09.14–2026.09.18 | ₩59,003 | ₩60,545 | ₩57,595 | ₩58,118 | -1.50% | 1.3억 |
| 2026.09.08–2026.09.11 | ₩63,603 | ₩63,630 | ₩57,367 | ₩57,635 | -9.38% | 9667.3만 |
| 2026.08.31–2026.09.04 | ₩62,221 | ₩66,593 | ₩61,806 | ₩64,099 | +3.02% | 8315.2만 |
| 2026.08.24–2026.08.28 | ₩67,438 | ₩67,559 | ₩62,356 | ₩62,812 | -6.86% | 1.1억 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,342 |
| ₩70,482 |
| ₩65,721 |
| ₩67,545 |
| -2.59% |
| 1억 |
| 2026.08.10–2026.08.14 | ₩66,432 | ₩71,059 | ₩66,432 | ₩69,503 | +4.62% | 8511.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩64,126 | ₩67,264 | ₩63,160 | ₩66,124 | +3.12% | 9130.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩59,808 | ₩63,241 | ₩57,059 | ₩62,664 | +4.78% | 1.4억 |
|---|
| 2026.07.20–2026.07.24 | ₩58,722 | ₩59,955 | ₩56,992 | ₩59,338 | +1.05% | 8656.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩60,800 | ₩60,948 | ₩56,589 | ₩59,043 | -2.89% | 8209.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩60,089 | ₩62,181 | ₩58,789 | ₩60,036 | -0.09% | 6811.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩59,995 | ₩61,417 | ₩56,656 | ₩60,532 | +0.89% | 1.2억 |
|---|
| 2026.06.22–2026.06.26 | ₩60,277 | ₩61,457 | ₩58,856 | ₩59,312 | -1.60% | 1.1억 |
|---|
| 2026.06.15–2026.06.18 | ₩63,241 | ₩64,005 | ₩59,593 | ₩60,733 | -3.97% | 7910.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩64,434 | ₩66,861 | ₩61,672 | ₩62,905 | -2.37% | 9193.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩64,783 | ₩67,237 | ₩63,254 | ₩65,105 | +0.50% | 1.2억 |
|---|
| 2026.05.26–2026.05.29 | ₩77,442 | ₩77,965 | ₩64,541 | ₩64,783 | -16.35% | 1.5억 |
|---|
| 2026.05.18–2026.05.22 | ₩71,823 | ₩78,461 | ₩71,675 | ₩77,482 | +7.88% | 7935.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩72,104 | ₩73,057 | ₩70,428 | ₩70,643 | -2.03% | 8495.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩75,967 | ₩78,018 | ₩71,917 | ₩72,319 | -4.80% | 9158.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩82,081 | ₩82,779 | ₩75,162 | ₩75,765 | -7.69% | 9523.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩84,696 | ₩89,685 | ₩79,641 | ₩83,235 | -1.73% | 1.3억 |
|---|
| 2026.04.13–2026.04.17 | ₩82,470 | ₩87,915 | ₩82,390 | ₩86,131 | +4.44% | 5936만 |
|---|
| 2026.04.06–2026.04.10 | ₩83,570 | ₩85,219 | ₩81,250 | ₩82,859 | -0.85% | 7196.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩86,091 | ₩88,116 | ₩82,135 | ₩84,240 | -2.15% | 1.1억 |
|---|
| 2026.03.23–2026.03.27 | ₩93,922 | ₩95,478 | ₩91,227 | ₩92,756 | -1.24% | 6115.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩92,823 | ₩96,470 | ₩92,554 | ₩93,171 | +0.38% | 6361만 |
|---|
| 2026.03.09–2026.03.13 | ₩94,298 | ₩97,047 | ₩90,597 | ₩92,702 | -1.69% | 6255만 |
|---|
| 2026.03.02–2026.03.06 | ₩102,290 | ₩102,826 | ₩94,874 | ₩95,679 | -6.46% | 6618.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩99,595 | ₩103,081 | ₩98,482 | ₩103,054 | +3.47% | 7451.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩100,614 | ₩103,081 | ₩99,849 | ₩100,010 | -0.60% | 4717.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩101,391 | ₩102,411 | ₩97,476 | ₩100,211 | -1.16% | 9264.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩124,912 | ₩126,293 | ₩100,386 | ₩102,277 | -18.12% | 1.9억 |
|---|
| 2026.01.26–2026.01.30 | ₩123,571 | ₩127,058 | ₩122,633 | ₩125,422 | +1.50% | 6613.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩118,288 | ₩124,805 | ₩116,705 | ₩124,054 | +4.87% | 6007.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩131,282 | ₩131,282 | ₩116,960 | ₩118,100 | -10.04% | 7087.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩126,428 | ₩135,305 | ₩125,864 | ₩130,933 | +3.56% | 4341.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩129,351 | ₩129,592 | ₩126,361 | ₩127,004 | -1.81% | 1982.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩128,412 | ₩129,498 | ₩127,661 | ₩128,815 | +0.31% | 2016.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩124,443 | ₩130,437 | ₩121,251 | ₩128,211 | +3.03% | 7080.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩129,954 | ₩130,169 | ₩122,633 | ₩124,148 | -4.47% | 5851만 |
|---|
| 2025.12.01–2025.12.05 | ₩136,284 | ₩136,659 | ₩130,102 | ₩130,772 | -4.04% | 4101.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩129,123 | ₩136,472 | ₩128,908 | ₩136,217 | +5.49% | 3465.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩137,142 | ₩137,732 | ₩128,721 | ₩129,914 | -5.27% | 5437.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩133,213 | ₩141,675 | ₩132,542 | ₩137,705 | +3.37% | 4182.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩135,104 | ₩135,171 | ₩130,678 | ₩134,125 | -0.72% | 3527.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩135,962 | ₩137,933 | ₩133,723 | ₩135,064 | -0.66% | 3354.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩133,696 | ₩141,460 | ₩133,146 | ₩135,586 | +1.41% | 5392.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩127,567 | ₩133,575 | ₩126,763 | ₩133,079 | +4.32% | 3707.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩130,477 | ₩131,121 | ₩127,889 | ₩127,943 | -1.94% | 805.6만 |
|---|