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 | ₩56,402 | ₩57,353 | ₩56,201 | ₩57,219 | +1.45% | 1303.6만 |
| 2026.10.08 | ₩55,572 | ₩56,603 | ₩55,425 | ₩56,295 | +1.30% | 2287.3만 |
| 2026.10.07 | ₩56,496 | ₩56,938 | ₩55,572 | ₩55,679 | -1.45% | 1589.2만 |
| 2026.10.06 | ₩56,871 | ₩57,246 | ₩56,241 | ₩56,496 | -0.66% | 1254.6만 |
| 2026.10.05 | ₩56,951 | ₩57,982 | ₩56,630 | ₩56,777 | -0.31% | 1373.7만 |
| 2026.10.02 | ₩58,009 | ₩58,170 | ₩56,161 | ₩57,045 | -1.66% | 1831.4만 |
| 2026.10.01 | ₩58,263 | ₩58,866 | ₩57,513 | ₩57,888 | -0.64% | 1793.2만 |
| 2026.09.30 | ₩58,571 | ₩58,879 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,451 |
| -0.21% |
| 1796.7만 |
| 2026.09.29 | ₩59,120 | ₩59,321 | ₩57,875 | ₩58,759 | -0.61% | 1460.4만 |
|---|
| 2026.09.28 | ₩58,799 | ₩59,120 | ₩57,808 | ₩59,067 | +0.46% | 2178만 |
|---|
| 2026.09.25 | ₩59,830 | ₩60,044 | ₩58,022 | ₩58,812 | -1.70% | 1520.5만 |
|---|
| 2026.09.24 | ₩59,790 | ₩60,473 | ₩59,535 | ₩59,830 | +0.07% | 1729.6만 |
|---|
| 2026.09.23 | ₩60,259 | ₩61,250 | ₩58,906 | ₩59,750 | -0.84% | 1856.4만 |
|---|
| 2026.09.22 | ₩59,857 | ₩60,366 | ₩58,973 | ₩60,151 | +0.49% | 2107.5만 |
|---|
| 2026.09.21 | ₩57,554 | ₩58,665 | ₩57,205 | ₩58,545 | +1.72% | 2499.5만 |
|---|
| 2026.09.18 | ₩57,688 | ₩58,786 | ₩57,647 | ₩58,036 | +0.60% | 2927.8만 |
|---|
| 2026.09.17 | ₩58,210 | ₩58,464 | ₩57,513 | ₩58,317 | +0.18% | 3256.4만 |
|---|
| 2026.09.16 | ₩58,719 | ₩59,817 | ₩58,451 | ₩58,799 | +0.14% | 2847만 |
|---|
| 2026.09.15 | ₩59,348 | ₩60,245 | ₩58,491 | ₩58,745 | -1.02% | 1601.5만 |
|---|
| 2026.09.14 | ₩58,920 | ₩60,459 | ₩58,719 | ₩60,326 | +2.39% | 2052.2만 |
|---|
| 2026.09.11 | ₩57,835 | ₩58,317 | ₩57,313 | ₩57,554 | -0.49% | 2698.7만 |
|---|
| 2026.09.10 | ₩59,094 | ₩59,482 | ₩57,286 | ₩57,714 | -2.33% | 2269.1만 |
|---|
| 2026.09.09 | ₩60,406 | ₩61,959 | ₩60,111 | ₩60,205 | -0.33% | 1797.4만 |
|---|
| 2026.09.08 | ₩63,513 | ₩63,539 | ₩60,058 | ₩60,232 | -5.17% | 2902.2만 |
|---|
| 2026.09.04 | ₩62,830 | ₩64,356 | ₩62,709 | ₩64,008 | +1.88% | 1550.2만 |
|---|
| 2026.09.03 | ₩65,053 | ₩65,976 | ₩62,669 | ₩62,870 | -3.36% | 1973.2만 |
|---|
| 2026.09.02 | ₩64,155 | ₩66,499 | ₩64,155 | ₩64,771 | +0.96% | 1701.5만 |
|---|
| 2026.09.01 | ₩65,776 | ₩65,776 | ₩63,298 | ₩64,383 | -2.12% | 1200.2만 |
|---|
| 2026.08.31 | ₩62,133 | ₩65,575 | ₩61,718 | ₩64,678 | +4.09% | 1890.1만 |
|---|
| 2026.08.28 | ₩62,736 | ₩63,231 | ₩62,267 | ₩62,723 | -0.02% | 1714.6만 |
|---|
| 2026.08.27 | ₩64,276 | ₩64,370 | ₩62,415 | ₩62,495 | -2.77% | 1627.7만 |
|---|
| 2026.08.26 | ₩62,937 | ₩64,999 | ₩62,803 | ₩64,503 | +2.49% | 3658.5만 |
|---|
| 2026.08.25 | ₩65,334 | ₩67,008 | ₩64,999 | ₩66,767 | +2.19% | 1736.4만 |
|---|
| 2026.08.24 | ₩67,342 | ₩67,463 | ₩65,307 | ₩65,628 | -2.55% | 2202.5만 |
|---|
| 2026.08.21 | ₩65,910 | ₩68,159 | ₩65,628 | ₩67,449 | +2.34% | 3598.7만 |
|---|
| 2026.08.20 | ₩69,150 | ₩69,364 | ₩66,097 | ₩66,110 | -4.40% | 2039.1만 |
|---|
| 2026.08.19 | ₩68,025 | ₩70,382 | ₩67,838 | ₩69,646 | +2.38% | 1683.4만 |
|---|
| 2026.08.18 | ₩70,141 | ₩70,342 | ₩67,557 | ₩67,583 | -3.65% | 1172.4만 |
|---|
| 2026.08.17 | ₩69,244 | ₩69,726 | ₩68,614 | ₩68,869 | -0.54% | 1815.1만 |
|---|
| 2026.08.14 | ₩70,744 | ₩70,958 | ₩69,230 | ₩69,405 | -1.89% | 1629.8만 |
|---|
| 2026.08.13 | ₩69,056 | ₩70,087 | ₩68,588 | ₩69,217 | +0.23% | 1570만 |
|---|
| 2026.08.12 | ₩67,624 | ₩69,284 | ₩66,981 | ₩68,855 | +1.82% | 2067.3만 |
|---|
| 2026.08.11 | ₩67,316 | ₩68,963 | ₩67,128 | ₩68,548 | +1.83% | 1345.3만 |
|---|
| 2026.08.10 | ₩66,338 | ₩68,052 | ₩66,338 | ₩67,570 | +1.86% | 1899.5만 |
|---|
| 2026.08.07 | ₩66,284 | ₩67,115 | ₩65,695 | ₩66,030 | -0.38% | 1144.7만 |
|---|
| 2026.08.06 | ₩65,923 | ₩67,168 | ₩65,454 | ₩66,017 | +0.14% | 2139.9만 |
|---|
| 2026.08.05 | ₩66,244 | ₩66,271 | ₩63,071 | ₩63,928 | -3.50% | 1651.2만 |
|---|
| 2026.08.04 | ₩64,423 | ₩65,896 | ₩64,249 | ₩65,735 | +2.04% | 2156.5만 |
|---|
| 2026.08.03 | ₩64,035 | ₩65,508 | ₩63,606 | ₩64,852 | +1.28% | 2038만 |
|---|
| 2026.07.31 | ₩61,383 | ₩62,669 | ₩59,495 | ₩62,575 | +1.94% | 1869.2만 |
|---|
| 2026.07.30 | ₩60,620 | ₩61,865 | ₩59,656 | ₩61,598 | +1.61% | 2588.9만 |
|---|
| 2026.07.29 | ₩57,139 | ₩62,776 | ₩56,978 | ₩61,651 | +7.90% | 5128.7만 |
|---|
| 2026.07.28 | ₩62,160 | ₩63,151 | ₩61,343 | ₩61,678 | -0.78% | 2690.6만 |
|---|
| 2026.07.27 | ₩59,723 | ₩62,026 | ₩59,710 | ₩60,942 | +2.04% | 2003.9만 |
|---|
| 2026.07.24 | ₩58,879 | ₩59,870 | ₩58,545 | ₩59,254 | +0.64% | 2069만 |
|---|
| 2026.07.23 | ₩57,219 | ₩58,504 | ₩56,911 | ₩58,357 | +1.99% | 1653.6만 |
|---|
| 2026.07.22 | ₩58,612 | ₩58,612 | ₩57,165 | ₩57,540 | -1.83% | 1120.1만 |
|---|
| 2026.07.21 | ₩57,661 | ₩58,545 | ₩57,420 | ₩57,835 | +0.30% | 2501만 |
|---|
| 2026.07.20 | ₩58,638 | ₩59,388 | ₩58,196 | ₩58,612 | -0.05% | 1313만 |
|---|
| 2026.07.17 | ₩60,553 | ₩60,593 | ₩58,598 | ₩58,960 | -2.63% | 1552.2만 |
|---|
| 2026.07.16 | ₩59,161 | ₩60,861 | ₩58,598 | ₩59,750 | +1.00% | 1878.3만 |
|---|
| 2026.07.15 | ₩57,112 | ₩58,397 | ₩56,509 | ₩57,634 | +0.91% | 1453.2만 |
|---|
| 2026.07.14 | ₩58,250 | ₩58,250 | ₩56,616 | ₩57,085 | -2.00% | 2008.8만 |
|---|
| 2026.07.13 | ₩60,714 | ₩60,834 | ₩59,402 | ₩59,790 | -1.52% | 1316.6만 |
|---|
| 2026.07.10 | ₩60,888 | ₩60,942 | ₩59,228 | ₩59,951 | -1.54% | 1204.3만 |
|---|
| 2026.07.09 | ₩59,629 | ₩60,406 | ₩59,053 | ₩60,245 | +1.03% | 1240만 |
|---|
| 2026.07.08 | ₩59,857 | ₩60,232 | ₩58,933 | ₩60,004 | +0.25% | 1355만 |
|---|
| 2026.07.07 | ₩60,794 | ₩62,093 | ₩60,379 | ₩60,660 | -0.22% | 1300.1만 |
|---|
| 2026.07.06 | ₩60,004 | ₩60,660 | ₩58,705 | ₩59,723 | -0.47% | 1711.9만 |
|---|
| 2026.07.02 | ₩58,558 | ₩61,330 | ₩58,183 | ₩60,446 | +3.22% | 2634.5만 |
|---|
| 2026.07.01 | ₩57,862 | ₩58,598 | ₩57,192 | ₩57,661 | -0.35% | 2551.6만 |
|---|
| 2026.06.30 | ₩57,996 | ₩58,129 | ₩56,576 | ₩57,152 | -1.45% | 4298.7만 |
|---|
| 2026.06.29 | ₩59,910 | ₩60,151 | ₩58,076 | ₩58,223 | -2.82% | 2189.5만 |
|---|
| 2026.06.26 | ₩59,455 | ₩60,553 | ₩58,946 | ₩59,228 | -0.38% | 3001.2만 |
|---|
| 2026.06.25 | ₩59,201 | ₩60,634 | ₩58,772 | ₩59,187 | -0.02% | 1982만 |
|---|
| 2026.06.24 | ₩60,901 | ₩61,370 | ₩59,080 | ₩59,535 | -2.24% | 2096.4만 |
|---|
| 2026.06.23 | ₩59,763 | ₩61,183 | ₩59,455 | ₩61,062 | +2.17% | 1869.6만 |
|---|
| 2026.06.22 | ₩60,192 | ₩60,553 | ₩58,986 | ₩59,361 | -1.38% | 1678.5만 |
|---|
| 2026.06.18 | ₩60,339 | ₩60,901 | ₩59,509 | ₩60,647 | +0.51% | 3085.5만 |
|---|
| 2026.06.17 | ₩62,401 | ₩62,535 | ₩59,977 | ₩60,192 | -3.54% | 2082.4만 |
|---|
| 2026.06.16 | ₩63,272 | ₩63,272 | ₩61,865 | ₩62,830 | -0.70% | 1114.4만 |
|---|
| 2026.06.15 | ₩63,151 | ₩63,914 | ₩61,852 | ₩62,615 | -0.85% | 1628.5만 |
|---|
| 2026.06.12 | ₩63,740 | ₩64,008 | ₩61,584 | ₩62,816 | -1.45% | 1676.2만 |
|---|
| 2026.06.11 | ₩64,624 | ₩65,146 | ₩62,816 | ₩63,164 | -2.26% | 1890.3만 |
|---|
| 2026.06.10 | ₩65,454 | ₩65,508 | ₩64,021 | ₩64,731 | -1.10% | 2267.7만 |
|---|
| 2026.06.09 | ₩65,294 | ₩66,767 | ₩65,160 | ₩65,561 | +0.41% | 1821.1만 |
|---|
| 2026.06.08 | ₩64,343 | ₩65,709 | ₩64,115 | ₩65,213 | +1.35% | 1538.2만 |
|---|
| 2026.06.05 | ₩66,218 | ₩67,141 | ₩64,651 | ₩65,012 | -1.82% | 2025.8만 |
|---|
| 2026.06.04 | ₩65,026 | ₩66,244 | ₩64,637 | ₩65,414 | +0.60% | 2278.4만 |
|---|
| 2026.06.03 | ₩64,021 | ₩65,066 | ₩63,164 | ₩63,861 | -0.25% | 2467.7만 |
|---|
| 2026.06.02 | ₩64,276 | ₩64,852 | ₩63,432 | ₩63,847 | -0.67% | 2166.5만 |
|---|
| 2026.06.01 | ₩64,691 | ₩65,160 | ₩63,405 | ₩64,249 | -0.68% | 2918.9만 |
|---|
| 2026.05.29 | ₩65,240 | ₩66,017 | ₩64,450 | ₩64,691 | -0.84% | 3728만 |
|---|
| 2026.05.28 | ₩67,141 | ₩67,543 | ₩64,825 | ₩65,762 | -2.05% | 4493.5만 |
|---|
| 2026.05.27 | ₩71,145 | ₩71,239 | ₩67,008 | ₩67,570 | -5.03% | 5274.1만 |
|---|
| 2026.05.26 | ₩77,332 | ₩77,854 | ₩76,676 | ₩77,185 | -0.19% | 1525.8만 |
|---|
| 2026.05.22 | ₩77,131 | ₩78,350 | ₩76,850 | ₩77,372 | +0.31% | 1173.8만 |
|---|
| 2026.05.21 | ₩75,029 | ₩76,555 | ₩74,747 | ₩76,528 | +2.00% | 1284.1만 |
|---|
| 2026.05.20 | ₩75,899 | ₩76,247 | ₩74,091 | ₩75,886 | -0.02% | 1539.9만 |
|---|
| 2026.05.19 | ₩75,618 | ₩77,118 | ₩75,310 | ₩76,073 | +0.60% | 2260.5만 |
|---|
| 2026.05.18 | ₩71,721 | ₩75,430 | ₩71,574 | ₩74,881 | +4.41% | 1676.9만 |
|---|
| 2026.05.15 | ₩72,565 | ₩72,846 | ₩70,328 | ₩70,543 | -2.79% | 1484.3만 |
|---|
| 2026.05.14 | ₩71,333 | ₩71,895 | ₩70,636 | ₩71,708 | +0.53% | 1459.5만 |
|---|
| 2026.05.13 | ₩71,333 | ₩72,699 | ₩70,717 | ₩71,052 | -0.39% | 1799.4만 |
|---|
| 2026.05.12 | ₩72,243 | ₩72,953 | ₩71,627 | ₩72,444 | +0.28% | 1591.8만 |
|---|
| 2026.05.11 | ₩72,002 | ₩72,578 | ₩71,172 | ₩71,467 | -0.74% | 2160.8만 |
|---|
| 2026.05.08 | ₩75,430 | ₩75,819 | ₩71,815 | ₩72,217 | -4.26% | 2084.1만 |
|---|
| 2026.05.07 | ₩76,113 | ₩77,908 | ₩75,524 | ₩75,752 | -0.48% | 2554.1만 |
|---|
| 2026.05.06 | ₩74,734 | ₩75,122 | ₩73,623 | ₩74,988 | +0.34% | 1868만 |
|---|
| 2026.05.05 | ₩76,341 | ₩76,341 | ₩74,828 | ₩74,962 | -1.81% | 1254.4만 |
|---|
| 2026.05.04 | ₩75,859 | ₩77,252 | ₩75,698 | ₩76,127 | +0.35% | 1397.5만 |
|---|
| 2026.05.01 | ₩77,573 | ₩77,894 | ₩75,658 | ₩75,658 | -2.47% | 1831.2만 |
|---|
| 2026.04.30 | ₩76,435 | ₩77,533 | ₩75,055 | ₩77,144 | +0.93% | 2170.9만 |
|---|
| 2026.04.29 | ₩77,278 | ₩77,439 | ₩75,216 | ₩76,528 | -0.97% | 2066.9만 |
|---|
| 2026.04.28 | ₩80,626 | ₩81,041 | ₩77,693 | ₩78,269 | -2.92% | 1690만 |
|---|
| 2026.04.27 | ₩81,965 | ₩82,661 | ₩80,251 | ₩80,278 | -2.06% | 1764.3만 |
|---|
| 2026.04.24 | ₩88,111 | ₩88,339 | ₩82,969 | ₩83,117 | -5.67% | 1769.1만 |
|---|
| 2026.04.23 | ₩87,803 | ₩89,558 | ₩86,946 | ₩87,964 | +0.18% | 3127.2만 |
|---|
| 2026.04.22 | ₩83,706 | ₩87,469 | ₩82,728 | ₩86,866 | +3.78% | 4040.5만 |
|---|
| 2026.04.21 | ₩81,336 | ₩82,594 | ₩79,528 | ₩79,702 | -2.01% | 2684.7만 |
|---|
| 2026.04.20 | ₩84,576 | ₩85,246 | ₩81,148 | ₩81,670 | -3.44% | 1650.6만 |
|---|
| 2026.04.17 | ₩85,808 | ₩86,893 | ₩85,567 | ₩86,009 | +0.23% | 1209만 |
|---|
| 2026.04.16 | ₩86,732 | ₩87,790 | ₩84,831 | ₩84,924 | -2.08% | 1065.7만 |
|---|
| 2026.04.15 | ₩85,755 | ₩87,241 | ₩85,299 | ₩86,518 | +0.89% | 1203.1만 |
|---|
| 2026.04.14 | ₩85,032 | ₩86,344 | ₩84,550 | ₩85,460 | +0.50% | 1235.5만 |
|---|
| 2026.04.13 | ₩82,353 | ₩84,603 | ₩82,273 | ₩84,603 | +2.73% | 1222.8만 |
|---|
| 2026.04.10 | ₩82,380 | ₩82,742 | ₩81,470 | ₩82,742 | +0.44% | 1477.4만 |
|---|
| 2026.04.09 | ₩83,224 | ₩83,505 | ₩81,135 | ₩82,059 | -1.40% | 1270.2만 |
|---|
| 2026.04.08 | ₩84,148 | ₩85,099 | ₩83,197 | ₩83,773 | -0.45% | 1497.2만 |
|---|
| 2026.04.07 | ₩83,224 | ₩83,371 | ₩81,550 | ₩82,835 | -0.47% | 1832.5만 |
|---|
| 2026.04.06 | ₩83,451 | ₩84,764 | ₩83,264 | ₩83,813 | +0.43% | 1119만 |
|---|
| 2026.04.02 | ₩83,090 | ₩84,630 | ₩82,755 | ₩84,121 | +1.24% | 1389.6만 |
|---|
| 2026.04.01 | ₩85,326 | ₩86,009 | ₩82,969 | ₩83,023 | -2.70% | 1948.7만 |
|---|
| 2026.03.31 | ₩85,005 | ₩85,581 | ₩82,273 | ₩84,027 | -1.15% | 2986.7만 |
|---|
| 2026.03.30 | ₩85,969 | ₩87,991 | ₩82,019 | ₩84,268 | -1.98% | 4346.2만 |
|---|
| 2026.03.27 | ₩93,776 | ₩93,910 | ₩92,196 | ₩92,624 | -1.23% | 1601.3만 |
|---|
| 2026.03.26 | ₩92,932 | ₩95,342 | ₩92,865 | ₩93,963 | +1.11% | 1296.8만 |
|---|
| 2026.03.25 | ₩92,397 | ₩93,870 | ₩91,861 | ₩93,441 | +1.13% | 944.1만 |
|---|
| 2026.03.24 | ₩92,557 | ₩92,731 | ₩91,098 | ₩91,258 | -1.40% | 1177.2만 |
|---|
| 2026.03.23 | ₩93,789 | ₩94,459 | ₩92,196 | ₩93,120 | -0.71% | 1095.9만 |
|---|
| 2026.03.20 | ₩93,428 | ₩94,606 | ₩92,905 | ₩93,039 | -0.42% | 2013만 |
|---|
| 2026.03.19 | ₩95,249 | ₩96,119 | ₩92,477 | ₩93,588 | -1.74% | 1304만 |
|---|
| 2026.03.18 | ₩94,713 | ₩96,333 | ₩93,896 | ₩95,450 | +0.78% | 898.8만 |
|---|
| 2026.03.17 | ₩93,910 | ₩96,293 | ₩93,870 | ₩95,342 | +1.53% | 1277만 |
|---|
| 2026.03.16 | ₩92,691 | ₩93,776 | ₩92,423 | ₩93,454 | +0.82% | 868.2만 |
|---|
| 2026.03.13 | ₩92,343 | ₩93,200 | ₩91,606 | ₩92,571 | +0.25% | 1166.1만 |
|---|
| 2026.03.12 | ₩93,240 | ₩93,562 | ₩90,468 | ₩91,794 | -1.55% | 1243.7만 |
|---|
| 2026.03.11 | ₩93,923 | ₩94,271 | ₩91,312 | ₩93,240 | -0.73% | 1253.1만 |
|---|
| 2026.03.10 | ₩95,597 | ₩96,025 | ₩93,441 | ₩93,682 | -2.00% | 1427.1만 |
|---|
| 2026.03.09 | ₩94,164 | ₩96,909 | ₩93,093 | ₩96,280 | +2.25% | 1165.1만 |
|---|
| 2026.03.06 | ₩97,619 | ₩97,672 | ₩95,182 | ₩95,543 | -2.13% | 1003.1만 |
|---|
| 2026.03.05 | ₩96,146 | ₩97,927 | ₩94,740 | ₩97,739 | +1.66% | 1281.9만 |
|---|
| 2026.03.04 | ₩98,463 | ₩98,784 | ₩96,186 | ₩96,695 | -1.80% | 1554.2만 |
|---|
| 2026.03.03 | ₩101,127 | ₩102,266 | ₩97,606 | ₩98,891 | -2.21% | 1668.5만 |
|---|
| 2026.03.02 | ₩102,145 | ₩102,681 | ₩100,873 | ₩102,065 | -0.08% | 1111.2만 |
|---|
| 2026.02.27 | ₩100,793 | ₩102,935 | ₩100,793 | ₩102,908 | +2.10% | 2148.8만 |
|---|
| 2026.02.26 | ₩99,092 | ₩101,596 | ₩98,637 | ₩101,435 | +2.36% | 1302.2만 |
|---|
| 2026.02.25 | ₩100,177 | ₩100,310 | ₩98,342 | ₩98,396 | -1.78% | 1558.8만 |
|---|
| 2026.02.24 | ₩99,761 | ₩101,368 | ₩98,837 | ₩100,632 | +0.87% | 1418.9만 |
|---|
| 2026.02.23 | ₩99,453 | ₩100,860 | ₩99,440 | ₩99,587 | +0.13% | 1022.4만 |
|---|
| 2026.02.20 | ₩101,047 | ₩101,208 | ₩99,708 | ₩99,869 | -1.17% | 1259.2만 |
|---|
| 2026.02.19 | ₩101,904 | ₩102,935 | ₩101,127 | ₩101,395 | -0.50% | 1098만 |
|---|
| 2026.02.18 | ₩102,065 | ₩102,252 | ₩100,846 | ₩102,145 | +0.08% | 934.5만 |
|---|
| 2026.02.17 | ₩100,471 | ₩102,868 | ₩100,431 | ₩102,158 | +1.68% | 1425.9만 |
|---|
| 2026.02.13 | ₩100,190 | ₩102,266 | ₩99,668 | ₩100,069 | -0.12% | 1345.2만 |
|---|
| 2026.02.12 | ₩98,262 | ₩100,819 | ₩97,967 | ₩99,253 | +1.01% | 1687.2만 |
|---|
| 2026.02.11 | ₩99,253 | ₩99,761 | ₩97,338 | ₩98,382 | -0.88% | 2010.3만 |
|---|
| 2026.02.10 | ₩99,962 | ₩100,993 | ₩98,985 | ₩99,427 | -0.54% | 2108.1만 |
|---|
| 2026.02.09 | ₩101,248 | ₩101,489 | ₩99,199 | ₩99,253 | -1.97% | 2113.4만 |
|---|
| 2026.02.06 | ₩103,431 | ₩106,015 | ₩100,592 | ₩102,132 | -1.26% | 3488.6만 |
|---|
| 2026.02.05 | ₩103,578 | ₩105,292 | ₩100,244 | ₩103,966 | +0.37% | 3831.7만 |
|---|
| 2026.02.04 | ₩108,974 | ₩109,510 | ₩100,431 | ₩101,101 | -7.23% | 7823.5만 |
|---|
| 2026.02.03 | ₩122,579 | ₩124,709 | ₩121,629 | ₩122,687 | +0.09% | 2035.7만 |
|---|
| 2026.02.02 | ₩124,735 | ₩126,115 | ₩122,727 | ₩123,021 | -1.37% | 1542.4만 |
|---|
| 2026.01.30 | ₩124,601 | ₩126,208 | ₩123,222 | ₩125,244 | +0.52% | 1430.3만 |
|---|
| 2026.01.29 | ₩124,615 | ₩124,963 | ₩122,459 | ₩123,637 | -0.78% | 1905.1만 |
|---|
| 2026.01.28 | ₩124,963 | ₩126,489 | ₩124,454 | ₩125,592 | +0.50% | 850.7만 |
|---|
| 2026.01.27 | ₩124,842 | ₩125,766 | ₩124,133 | ₩125,351 | +0.41% | 961.1만 |
|---|
| 2026.01.26 | ₩123,396 | ₩126,878 | ₩123,088 | ₩125,271 | +1.52% | 1466.3만 |
|---|
| 2026.01.23 | ₩122,526 | ₩123,999 | ₩121,709 | ₩123,878 | +1.10% | 1361.3만 |
|---|
| 2026.01.22 | ₩123,088 | ₩124,628 | ₩121,749 | ₩122,245 | -0.69% | 1169.9만 |
|---|
| 2026.01.21 | ₩122,794 | ₩123,584 | ₩121,106 | ₩122,807 | +0.01% | 1416.1만 |
|---|
| 2026.01.20 | ₩118,120 | ₩122,579 | ₩116,540 | ₩122,124 | +3.39% | 2060.5만 |
|---|
| 2026.01.16 | ₩120,544 | ₩120,544 | ₩117,893 | ₩117,933 | -2.17% | 1737.7만 |
|---|
| 2026.01.15 | ₩118,187 | ₩121,736 | ₩116,795 | ₩120,557 | +2.01% | 2790.9만 |
|---|
| 2026.01.14 | ₩125,766 | ₩125,860 | ₩124,253 | ₩125,525 | -0.19% | 727만 |
|---|
| 2026.01.13 | ₩127,681 | ₩127,815 | ₩124,119 | ₩126,061 | -1.27% | 1110.8만 |
|---|
| 2026.01.12 | ₩131,096 | ₩131,096 | ₩127,668 | ₩128,177 | -2.23% | 721만 |
|---|
| 2026.01.09 | ₩132,502 | ₩132,689 | ₩130,212 | ₩130,748 | -1.32% | 979.6만 |
|---|
| 2026.01.08 | ₩132,435 | ₩135,113 | ₩131,685 | ₩131,739 | -0.53% | 973.6만 |
|---|
| 2026.01.07 | ₩131,605 | ₩132,770 | ₩131,391 | ₩132,100 | +0.38% | 970.1만 |
|---|
| 2026.01.06 | ₩128,351 | ₩131,350 | ₩127,347 | ₩130,949 | +2.02% | 665.1만 |
|---|
| 2026.01.05 | ₩126,248 | ₩128,257 | ₩125,686 | ₩127,855 | +1.27% | 753.3만 |
|---|
| 2026.01.02 | ₩128,177 | ₩128,337 | ₩126,182 | ₩126,824 | -1.06% | 603.1만 |
|---|
| 2025.12.31 | ₩128,712 | ₩128,994 | ₩127,574 | ₩127,681 | -0.80% | 422만 |
|---|
| 2025.12.30 | ₩127,962 | ₩128,779 | ₩127,882 | ₩128,565 | +0.47% | 399.2만 |
|---|
| 2025.12.29 | ₩129,168 | ₩129,409 | ₩127,922 | ₩128,230 | -0.73% | 557.9만 |
|---|
| 2025.12.26 | ₩128,739 | ₩128,967 | ₩128,297 | ₩128,632 | -0.08% | 329.5만 |
|---|
| 2025.12.24 | ₩128,445 | ₩128,886 | ₩127,949 | ₩128,726 | +0.22% | 208만 |
|---|
| 2025.12.23 | ₩128,297 | ₩128,886 | ₩128,137 | ₩128,672 | +0.29% | 582.5만 |
|---|
| 2025.12.22 | ₩128,230 | ₩129,315 | ₩127,480 | ₩129,127 | +0.70% | 896.9만 |
|---|
| 2025.12.19 | ₩129,690 | ₩130,252 | ₩127,829 | ₩128,029 | -1.28% | 1642.3만 |
|---|
| 2025.12.18 | ₩127,213 | ₩129,958 | ₩126,757 | ₩128,699 | +1.17% | 1570.7만 |
|---|
| 2025.12.17 | ₩125,566 | ₩128,538 | ₩125,311 | ₩126,516 | +0.76% | 1233.6만 |
|---|
| 2025.12.16 | ₩122,646 | ₩124,762 | ₩121,080 | ₩124,467 | +1.48% | 1457만 |
|---|
| 2025.12.15 | ₩124,267 | ₩124,695 | ₩122,887 | ₩123,450 | -0.66% | 1176.5만 |
|---|
| 2025.12.12 | ₩123,477 | ₩125,043 | ₩122,566 | ₩123,972 | +0.40% | 777.5만 |
|---|
| 2025.12.11 | ₩124,481 | ₩125,726 | ₩122,459 | ₩122,861 | -1.30% | 1175만 |
|---|
| 2025.12.10 | ₩123,664 | ₩125,271 | ₩123,008 | ₩124,133 | +0.38% | 1159.4만 |
|---|
| 2025.12.09 | ₩126,476 | ₩126,998 | ₩123,544 | ₩123,905 | -2.03% | 1267만 |
|---|
| 2025.12.08 | ₩129,770 | ₩129,984 | ₩124,173 | ₩125,659 | -3.17% | 1472.1만 |
|---|
| 2025.12.05 | ₩131,297 | ₩132,154 | ₩129,918 | ₩130,587 | -0.54% | 814.5만 |
|---|
| 2025.12.04 | ₩132,100 | ₩132,930 | ₩130,092 | ₩130,855 | -0.94% | 940.8만 |
|---|
| 2025.12.03 | ₩132,569 | ₩133,024 | ₩130,748 | ₩131,993 | -0.43% | 986.9만 |
|---|
| 2025.12.02 | ₩135,327 | ₩136,345 | ₩132,556 | ₩132,596 | -2.02% | 797.8만 |
|---|
| 2025.12.01 | ₩136,091 | ₩136,466 | ₩135,086 | ₩135,260 | -0.61% | 561.4만 |
|---|
| 2025.11.28 | ₩135,984 | ₩136,225 | ₩134,578 | ₩136,024 | +0.03% | 281.9만 |
|---|
| 2025.11.26 | ₩135,140 | ₩136,171 | ₩135,113 | ₩135,194 | +0.04% | 531만 |
|---|
| 2025.11.25 | ₩132,368 | ₩136,278 | ₩132,221 | ₩135,729 | +2.54% | 882.8만 |
|---|
| 2025.11.24 | ₩128,940 | ₩131,618 | ₩128,726 | ₩131,283 | +1.82% | 1769.9만 |
|---|
| 2025.11.21 | ₩129,154 | ₩131,699 | ₩128,645 | ₩129,730 | +0.45% | 1338.8만 |
|---|
| 2025.11.20 | ₩130,346 | ₩131,712 | ₩129,007 | ₩129,355 | -0.76% | 793.9만 |
|---|
| 2025.11.19 | ₩133,024 | ₩133,158 | ₩128,538 | ₩129,904 | -2.35% | 1617만 |
|---|
| 2025.11.18 | ₩135,917 | ₩136,452 | ₩132,756 | ₩132,864 | -2.25% | 1010.9만 |
|---|
| 2025.11.17 | ₩136,948 | ₩137,537 | ₩135,595 | ₩136,265 | -0.50% | 676.5만 |
|---|
| 2025.11.14 | ₩139,800 | ₩140,095 | ₩137,430 | ₩137,510 | -1.64% | 970.9만 |
|---|
| 2025.11.13 | ₩138,327 | ₩141,474 | ₩137,403 | ₩140,577 | +1.63% | 1033.8만 |
|---|
| 2025.11.12 | ₩137,256 | ₩140,108 | ₩136,988 | ₩139,438 | +1.59% | 753.1만 |
|---|
| 2025.11.11 | ₩135,783 | ₩137,403 | ₩135,689 | ₩137,256 | +1.08% | 600.7만 |
|---|
| 2025.11.10 | ₩133,024 | ₩135,649 | ₩132,355 | ₩135,127 | +1.58% | 823.6만 |
|---|
| 2025.11.07 | ₩132,569 | ₩134,323 | ₩132,181 | ₩133,935 | +1.03% | 704.7만 |
|---|
| 2025.11.06 | ₩131,779 | ₩132,716 | ₩130,493 | ₩132,636 | +0.65% | 681만 |
|---|
| 2025.11.05 | ₩131,739 | ₩132,864 | ₩130,868 | ₩132,435 | +0.53% | 644.3만 |
|---|
| 2025.11.04 | ₩132,542 | ₩133,011 | ₩131,565 | ₩132,355 | -0.14% | 694.6만 |
|---|
| 2025.11.03 | ₩134,912 | ₩134,979 | ₩131,310 | ₩132,020 | -2.14% | 803.2만 |
|---|
| 2025.10.31 | ₩134,457 | ₩135,448 | ₩133,828 | ₩134,872 | +0.31% | 727.4만 |
|---|
| 2025.10.30 | ₩134,926 | ₩136,948 | ₩134,564 | ₩134,671 | -0.19% | 683.5만 |
|---|
| 2025.10.29 | ₩134,738 | ₩135,167 | ₩133,533 | ₩134,310 | -0.32% | 696.9만 |
|---|
| 2025.10.28 | ₩137,001 | ₩137,738 | ₩135,140 | ₩135,207 | -1.31% | 561.2만 |
|---|
| 2025.10.27 | ₩135,769 | ₩137,349 | ₩134,644 | ₩137,162 | +1.03% | 685.8만 |
|---|
| 2025.10.24 | ₩137,724 | ₩137,912 | ₩135,287 | ₩135,394 | -1.69% | 679.8만 |
|---|
| 2025.10.23 | ₩139,653 | ₩141,260 | ₩137,041 | ₩137,108 | -1.82% | 1111.5만 |
|---|
| 2025.10.22 | ₩138,059 | ₩140,603 | ₩135,943 | ₩139,063 | +0.73% | 1774.9만 |
|---|
| 2025.10.21 | ₩133,680 | ₩134,350 | ₩132,957 | ₩133,774 | +0.07% | 895.6만 |
|---|
| 2025.10.20 | ₩133,506 | ₩135,274 | ₩133,359 | ₩134,618 | +0.83% | 931만 |
|---|
| 2025.10.17 | ₩131,016 | ₩133,078 | ₩130,600 | ₩132,890 | +1.43% | 650만 |
|---|
| 2025.10.16 | ₩131,243 | ₩132,971 | ₩130,226 | ₩130,935 | -0.23% | 822.1만 |
|---|
| 2025.10.15 | ₩128,458 | ₩133,386 | ₩128,003 | ₩130,842 | +1.86% | 914.9만 |
|---|
| 2025.10.14 | ₩126,824 | ₩129,101 | ₩126,583 | ₩128,873 | +1.62% | 609.8만 |
|---|
| 2025.10.13 | ₩127,387 | ₩128,284 | ₩126,623 | ₩127,146 | -0.19% | 710.6만 |
|---|
| 2025.10.10 | ₩130,292 | ₩130,935 | ₩127,708 | ₩127,762 | -1.94% | 805.6만 |
|---|