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 | ₩56,991 | ₩58,023 | ₩55,463 | ₩57,259 | +0.47% | 7808.5만 |
| 2026.09.28–2026.10.02 | ₩58,840 | ₩59,363 | ₩56,200 | ₩57,085 | -2.98% | 9059.6만 |
| 2026.09.21–2026.09.25 | ₩57,594 | ₩61,293 | ₩57,246 | ₩58,854 | +2.19% | 9713.6만 |
| 2026.09.14–2026.09.18 | ₩58,961 | ₩60,502 | ₩57,554 | ₩58,076 | -1.50% | 1.3억 |
| 2026.09.08–2026.09.11 | ₩63,557 | ₩63,584 | ₩57,326 | ₩57,594 | -9.38% | 9667.3만 |
| 2026.08.31–2026.09.04 | ₩62,177 | ₩66,545 | ₩61,762 | ₩64,053 | +3.02% | 8315.2만 |
| 2026.08.24–2026.08.28 | ₩67,390 | ₩67,510 | ₩62,311 | ₩62,767 | -6.86% | 1.1억 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,292 |
| ₩70,431 |
| ₩65,674 |
| ₩67,497 |
| -2.59% |
| 1억 |
| 2026.08.10–2026.08.14 | ₩66,385 | ₩71,008 | ₩66,385 | ₩69,453 | +4.62% | 8511.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩64,080 | ₩67,215 | ₩63,115 | ₩66,076 | +3.12% | 9130.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩59,765 | ₩63,195 | ₩57,018 | ₩62,619 | +4.78% | 1.4억 |
|---|
| 2026.07.20–2026.07.24 | ₩58,679 | ₩59,912 | ₩56,951 | ₩59,296 | +1.05% | 8656.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩60,757 | ₩60,904 | ₩56,549 | ₩59,001 | -2.89% | 8209.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩60,046 | ₩62,137 | ₩58,746 | ₩59,993 | -0.09% | 6811.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩59,952 | ₩61,373 | ₩56,616 | ₩60,489 | +0.89% | 1.2억 |
|---|
| 2026.06.22–2026.06.26 | ₩60,234 | ₩61,413 | ₩58,813 | ₩59,269 | -1.60% | 1.1억 |
|---|
| 2026.06.15–2026.06.18 | ₩63,195 | ₩63,959 | ₩59,550 | ₩60,690 | -3.97% | 7910.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩64,388 | ₩66,813 | ₩61,628 | ₩62,860 | -2.37% | 9193.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩64,736 | ₩67,189 | ₩63,209 | ₩65,058 | +0.50% | 1.2억 |
|---|
| 2026.05.26–2026.05.29 | ₩77,386 | ₩77,909 | ₩64,495 | ₩64,736 | -16.35% | 1.5억 |
|---|
| 2026.05.18–2026.05.22 | ₩71,771 | ₩78,405 | ₩71,624 | ₩77,426 | +7.88% | 7935.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩72,053 | ₩73,004 | ₩70,378 | ₩70,592 | -2.03% | 8495.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩75,912 | ₩77,962 | ₩71,865 | ₩72,267 | -4.80% | 9158.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩82,023 | ₩82,719 | ₩75,108 | ₩75,711 | -7.69% | 9523.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩84,636 | ₩89,621 | ₩79,584 | ₩83,175 | -1.73% | 1.3억 |
|---|
| 2026.04.13–2026.04.17 | ₩82,411 | ₩87,852 | ₩82,331 | ₩86,069 | +4.44% | 5936만 |
|---|
| 2026.04.06–2026.04.10 | ₩83,510 | ₩85,158 | ₩81,192 | ₩82,800 | -0.85% | 7196.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩86,029 | ₩88,053 | ₩82,076 | ₩84,180 | -2.15% | 1.1억 |
|---|
| 2026.03.23–2026.03.27 | ₩93,855 | ₩95,409 | ₩91,162 | ₩92,689 | -1.24% | 6115.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩92,756 | ₩96,401 | ₩92,488 | ₩93,105 | +0.38% | 6361만 |
|---|
| 2026.03.09–2026.03.13 | ₩94,230 | ₩96,977 | ₩90,532 | ₩92,636 | -1.69% | 6255만 |
|---|
| 2026.03.02–2026.03.06 | ₩102,217 | ₩102,753 | ₩94,806 | ₩95,610 | -6.46% | 6618.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩99,523 | ₩103,007 | ₩98,411 | ₩102,981 | +3.47% | 7451.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩100,542 | ₩103,007 | ₩99,778 | ₩99,939 | -0.60% | 4717.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩101,319 | ₩102,337 | ₩97,406 | ₩100,140 | -1.16% | 9264.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩124,823 | ₩126,203 | ₩100,314 | ₩102,203 | -18.12% | 1.9억 |
|---|
| 2026.01.26–2026.01.30 | ₩123,483 | ₩126,967 | ₩122,545 | ₩125,332 | +1.50% | 6613.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩118,203 | ₩124,716 | ₩116,622 | ₩123,965 | +4.87% | 6007.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩131,188 | ₩131,188 | ₩116,877 | ₩118,016 | -10.04% | 7087.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩126,337 | ₩135,208 | ₩125,774 | ₩130,840 | +3.56% | 4341.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩129,258 | ₩129,500 | ₩126,270 | ₩126,913 | -1.81% | 1982.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩128,320 | ₩129,406 | ₩127,570 | ₩128,722 | +0.31% | 2016.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩124,354 | ₩130,344 | ₩121,165 | ₩128,119 | +3.03% | 7080.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩129,861 | ₩130,076 | ₩122,545 | ₩124,059 | -4.47% | 5851만 |
|---|
| 2025.12.01–2025.12.05 | ₩136,186 | ₩136,561 | ₩130,009 | ₩130,679 | -4.04% | 4101.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩129,031 | ₩136,374 | ₩128,816 | ₩136,119 | +5.49% | 3465.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩137,044 | ₩137,633 | ₩128,629 | ₩129,821 | -5.27% | 5437.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩133,118 | ₩141,573 | ₩132,448 | ₩137,607 | +3.37% | 4182.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩135,007 | ₩135,074 | ₩130,585 | ₩134,029 | -0.72% | 3527.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩135,865 | ₩137,834 | ₩133,627 | ₩134,967 | -0.66% | 3354.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩133,600 | ₩141,359 | ₩133,051 | ₩135,489 | +1.41% | 5392.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩127,476 | ₩133,479 | ₩126,672 | ₩132,984 | +4.32% | 3707.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩130,384 | ₩131,027 | ₩127,798 | ₩127,851 | -1.94% | 805.6만 |
|---|