박스터 인터내셔널 (BAX)

BAX
🏛️ 미국 →
22.38
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 50.81 51.04 50.45 50.97 1.8M
2022-12-29 50.72 51.44 50.63 51.12 2.9M
2022-12-28 51.06 51.70 50.28 50.36 2.2M
2022-12-27 50.15 51.02 49.54 50.84 2.6M
2022-12-23 49.96 50.21 49.54 50.17 1.8M
2022-12-22 50.14 50.39 49.01 50.14 3.0M
2022-12-21 50.07 50.37 49.82 50.33 3.6M
2022-12-20 49.85 50.35 49.59 49.93 8.1M
2022-12-19 49.00 50.28 49.00 49.95 5.6M
2022-12-16 50.40 50.87 49.47 49.71 9.4M
2022-12-15 50.90 51.49 49.92 50.76 7.4M
2022-12-14 52.98 53.35 52.07 52.30 7.0M
2022-12-13 53.63 53.80 52.51 53.17 4.5M
2022-12-12 52.22 52.69 51.77 52.63 3.6M
2022-12-09 52.44 53.10 52.26 52.38 4.5M
2022-12-08 52.43 53.16 52.10 52.62 3.2M
2022-12-07 51.48 52.77 51.33 52.35 5.1M
2022-12-06 51.00 51.87 50.88 51.51 5.0M
2022-12-05 52.78 52.98 51.13 51.30 5.0M
2022-12-02 51.88 53.61 51.78 53.22 7.4M
2022-12-01 56.50 56.92 52.30 52.38 11.1M
2022-11-30 55.48 56.55 54.89 56.53 7.4M
2022-11-29 55.01 55.86 54.72 55.34 4.0M
2022-11-28 55.70 56.03 55.02 55.19 4.3M
2022-11-25 56.46 56.73 55.70 56.00 2.1M
2022-11-23 55.39 56.46 55.32 56.30 3.5M
2022-11-22 55.83 55.84 54.76 55.32 3.4M
2022-11-21 55.03 56.51 55.03 55.83 2.5M
2022-11-18 55.00 55.29 54.52 55.00 4.6M
2022-11-17 54.28 54.59 53.70 54.32 5.1M
2022-11-16 54.56 55.61 54.56 54.94 5.9M
2022-11-15 54.03 54.88 53.66 54.34 4.1M
2022-11-14 54.86 55.05 53.63 53.68 4.1M
2022-11-11 53.97 55.18 53.80 54.88 10.2M
2022-11-10 53.34 54.12 52.89 53.73 5.8M
2022-11-09 52.81 53.06 51.63 51.65 3.4M
2022-11-08 52.27 53.26 51.01 52.65 4.7M
2022-11-07 50.80 52.35 50.65 52.34 4.6M
2022-11-04 50.86 50.96 49.83 50.58 3.9M
2022-11-03 51.41 51.41 50.43 50.44 3.2M
2022-11-02 53.48 53.98 51.91 51.93 3.9M
2022-11-01 54.69 54.97 53.71 53.74 3.6M
2022-10-31 54.88 55.05 54.13 54.35 4.8M
2022-10-28 53.60 55.63 53.60 55.00 6.4M
2022-10-27 57.45 57.62 53.57 53.97 8.9M
2022-10-26 57.48 58.12 57.09 57.63 5.0M
2022-10-25 56.19 57.20 55.96 57.11 4.7M
2022-10-24 56.92 57.36 56.18 56.43 3.9M
2022-10-21 54.90 56.54 54.33 56.43 4.5M
2022-10-20 55.62 56.34 54.89 55.00 3.8M
2022-10-19 55.40 56.48 54.53 55.32 6.5M
2022-10-18 56.63 56.81 55.45 55.60 4.4M
2022-10-17 55.26 55.87 54.87 55.25 4.6M
2022-10-14 56.42 56.75 54.40 54.50 3.9M
2022-10-13 54.30 56.41 53.85 56.08 4.6M
2022-10-12 55.64 55.64 54.86 55.00 2.4M
2022-10-11 54.91 56.16 54.49 55.81 3.2M
2022-10-10 55.88 56.00 54.52 54.98 1.9M
2022-10-07 55.89 56.14 55.26 55.62 2.7M
2022-10-06 57.53 57.70 55.96 56.25 3.2M
2022-10-05 56.94 58.23 56.72 57.71 2.3M
2022-10-04 56.17 57.61 56.07 57.45 3.3M
2022-10-03 54.25 55.93 53.81 55.62 3.3M
2022-09-30 55.50 55.71 53.85 53.86 4.0M
2022-09-29 55.42 55.98 54.68 55.30 3.2M
2022-09-28 54.87 55.92 54.55 55.56 3.0M
2022-09-27 55.34 55.51 53.78 54.30 2.5M
2022-09-26 55.16 55.49 53.82 54.91 2.6M
2022-09-23 55.19 55.58 54.56 55.41 2.6M
2022-09-22 55.22 55.99 55.00 55.37 2.8M
2022-09-21 56.54 57.09 55.45 55.47 1.9M
2022-09-20 58.03 58.03 56.19 56.58 1.9M
2022-09-19 57.89 58.58 56.61 58.43 2.7M
2022-09-16 58.73 58.83 58.10 58.18 4.3M
2022-09-15 59.12 60.33 58.58 58.97 2.8M
2022-09-14 58.30 59.48 58.15 59.11 3.0M
2022-09-13 58.74 59.17 57.98 58.13 2.1M
2022-09-12 59.78 60.39 59.64 59.78 2.3M
2022-09-09 58.93 59.81 58.68 59.53 2.4M
2022-09-08 58.13 59.10 58.00 58.70 4.3M
2022-09-07 54.76 58.89 54.51 58.73 6.3M
2022-09-06 56.49 56.53 54.45 54.66 3.1M
2022-09-02 57.03 57.35 55.88 56.21 2.7M
2022-09-01 56.94 57.20 56.14 56.76 4.5M
2022-08-31 57.27 58.89 56.93 57.46 4.1M
2022-08-30 57.19 57.27 56.40 56.48 2.7M
2022-08-29 56.80 57.32 56.40 56.99 1.9M
2022-08-26 60.00 60.11 57.12 57.17 2.5M
2022-08-25 59.03 59.95 58.44 59.92 2.2M
2022-08-24 58.55 59.10 58.34 58.71 2.9M
2022-08-23 59.31 59.55 58.66 58.66 2.4M
2022-08-22 61.04 61.15 59.53 59.67 3.8M
2022-08-19 61.51 62.12 60.80 61.25 6.0M
2022-08-18 61.42 61.56 60.13 61.05 2.5M
2022-08-17 61.55 61.76 60.92 61.38 2.1M
2022-08-16 61.68 61.87 60.82 61.84 2.9M
2022-08-15 60.33 62.24 60.13 62.02 3.0M
2022-08-12 60.01 60.71 60.01 60.46 2.1M
2022-08-11 60.07 61.06 59.69 59.97 2.1M
2022-08-10 59.20 60.06 59.03 59.90 3.1M
2022-08-09 59.55 59.82 58.73 58.95 2.5M
2022-08-08 58.99 59.91 58.47 59.71 3.1M
2022-08-05 57.77 58.61 57.49 58.59 2.4M
2022-08-04 58.44 58.60 57.75 57.91 4.5M
2022-08-03 58.95 59.09 57.77 58.18 4.1M
2022-08-02 58.77 59.50 58.33 58.88 3.9M
2022-08-01 58.34 59.17 58.03 58.67 5.2M
2022-07-29 59.42 59.84 57.92 58.66 6.2M
2022-07-28 61.75 62.66 58.91 59.50 9.1M
2022-07-27 66.90 67.07 65.79 66.80 3.1M
2022-07-26 66.63 66.78 65.90 66.74 2.4M
2022-07-25 66.28 66.48 65.86 66.26 2.1M
2022-07-22 66.27 66.44 65.60 66.16 1.5M
2022-07-21 65.93 66.59 65.48 66.03 2.3M
2022-07-20 65.20 65.65 64.79 65.59 2.5M
2022-07-19 65.14 65.59 64.88 65.32 2.3M
2022-07-18 64.93 65.45 64.19 64.36 1.9M
2022-07-15 64.41 65.18 64.03 64.91 1.9M
2022-07-14 62.99 63.68 62.70 63.42 2.3M
2022-07-13 64.09 64.45 63.43 63.78 2.6M
2022-07-12 64.25 65.13 64.14 64.68 2.6M
2022-07-11 64.64 65.00 64.22 64.51 2.5M
2022-07-08 65.37 65.87 64.83 65.18 2.3M
2022-07-07 65.11 65.41 64.57 65.21 2.5M
2022-07-06 65.48 65.74 64.85 65.11 2.2M
2022-07-05 65.01 65.43 63.54 65.39 1.9M
2022-07-01 64.10 65.62 63.71 65.49 2.5M
2022-06-30 65.31 65.51 64.09 64.23 3.4M
2022-06-29 65.49 65.92 64.80 65.81 2.6M
2022-06-28 67.00 67.10 65.18 65.25 2.5M
2022-06-27 66.77 67.42 66.31 66.71 2.3M
2022-06-24 63.75 67.03 63.75 66.78 4.1M
2022-06-23 64.93 65.56 64.35 65.08 2.4M
2022-06-22 63.56 65.58 63.26 64.75 2.5M
2022-06-21 64.57 64.68 63.25 64.02 3.7M
2022-06-17 65.43 66.37 63.27 63.83 7.2M
2022-06-16 66.50 66.80 64.78 65.29 2.9M
2022-06-15 67.84 68.74 66.91 67.83 3.7M
2022-06-14 71.49 72.15 67.23 67.48 6.0M
2022-06-13 71.83 72.65 71.26 71.57 3.8M
2022-06-10 71.43 73.63 71.19 73.12 3.3M
2022-06-09 72.30 72.85 71.50 72.03 2.9M
2022-06-08 72.50 73.05 72.18 72.85 1.5M
2022-06-07 72.30 72.62 71.83 72.58 2.0M
2022-06-06 72.22 73.27 71.96 72.50 1.9M
2022-06-03 74.00 74.43 72.47 72.54 1.9M
2022-06-02 74.50 74.50 72.30 74.26 2.2M
2022-06-01 76.23 76.48 74.04 74.47 1.9M
2022-05-31 75.38 76.51 74.75 76.05 3.9M
2022-05-27 76.16 76.66 75.60 76.16 2.6M
2022-05-26 75.18 76.30 74.71 75.75 1.8M
2022-05-25 73.83 77.08 73.54 75.19 4.0M
2022-05-24 73.49 73.96 72.93 73.90 3.3M
2022-05-23 74.19 74.49 73.01 73.37 2.3M
2022-05-20 73.14 73.30 72.07 73.23 1.7M
2022-05-19 71.55 72.71 71.16 72.60 2.6M
2022-05-18 73.90 74.15 71.82 72.12 2.0M
2022-05-17 74.17 74.36 73.42 74.34 2.0M
2022-05-16 73.06 73.78 72.54 73.69 2.9M
2022-05-13 72.80 73.50 72.59 73.03 2.1M
2022-05-12 72.12 72.81 71.27 72.65 2.3M
2022-05-11 72.38 74.24 71.91 72.00 2.5M
2022-05-10 73.86 74.22 72.22 72.46 3.4M
2022-05-09 72.16 74.51 71.88 73.62 4.4M
2022-05-06 72.51 73.20 71.79 72.79 3.2M
2022-05-05 72.74 73.39 72.10 72.99 3.0M
2022-05-04 71.95 73.63 71.65 73.20 3.6M
2022-05-03 71.12 72.89 71.01 72.05 4.5M
2022-05-02 71.33 72.43 69.72 70.61 3.9M
2022-04-29 70.24 72.12 69.72 71.06 4.0M
2022-04-28 71.16 74.65 69.88 70.80 8.4M
2022-04-27 70.72 72.12 70.30 71.07 4.6M
2022-04-26 72.24 72.65 70.50 70.53 2.3M
2022-04-25 72.80 73.22 72.13 72.91 3.1M
2022-04-22 77.40 77.40 72.89 73.08 4.3M
2022-04-21 78.66 78.66 77.79 77.98 2.2M
2022-04-20 76.49 78.73 75.88 78.56 2.5M
2022-04-19 75.22 76.63 75.08 76.51 2.5M
2022-04-18 76.25 76.37 74.60 74.97 1.8M
2022-04-14 78.68 78.76 75.97 76.44 3.8M
2022-04-13 78.05 78.80 77.59 78.44 2.5M
2022-04-12 78.20 79.57 77.95 78.07 3.0M
2022-04-11 80.00 80.58 78.60 78.77 3.6M
2022-04-08 77.85 80.31 77.85 80.00 4.3M
2022-04-07 76.63 78.26 76.55 78.01 3.0M
2022-04-06 76.04 77.09 75.78 77.00 3.5M
2022-04-05 75.32 78.00 75.32 76.49 4.3M
2022-04-04 76.15 77.02 75.42 75.47 5.4M
2022-04-01 77.68 78.62 76.94 78.58 3.2M
2022-03-31 79.05 79.68 77.19 77.54 4.7M
2022-03-30 79.62 80.04 78.60 79.38 2.9M
2022-03-29 79.65 80.72 78.92 79.51 6.8M
2022-03-28 77.35 78.93 76.75 78.92 3.5M
2022-03-25 77.60 78.33 76.76 77.21 3.0M
2022-03-24 77.38 78.00 76.86 77.68 7.6M
2022-03-23 78.03 78.11 76.92 77.07 4.6M
2022-03-22 79.26 79.27 78.01 78.01 4.2M
2022-03-21 79.01 79.92 78.85 79.05 3.0M
2022-03-18 79.52 79.63 77.79 79.12 3.9M
2022-03-17 78.70 79.60 77.97 79.44 2.7M
2022-03-16 79.14 79.70 77.98 78.96 2.3M
2022-03-15 78.59 78.94 77.95 78.67 1.7M
2022-03-14 77.45 78.81 77.20 77.99 2.5M
2022-03-11 79.42 79.42 76.67 76.85 3.8M
2022-03-10 78.86 79.56 77.69 78.98 2.8M
2022-03-09 81.33 81.76 79.26 79.74 3.5M
2022-03-08 84.52 84.63 80.44 80.45 3.2M
2022-03-07 85.62 85.62 83.82 84.98 3.2M
2022-03-04 84.14 86.15 84.10 86.02 2.0M
2022-03-03 85.47 85.93 84.91 85.19 1.5M
2022-03-02 84.55 86.18 84.37 85.23 2.5M
2022-03-01 84.82 85.80 83.48 84.14 3.0M
2022-02-28 85.25 86.44 84.38 84.97 4.4M
2022-02-25 84.76 86.96 84.47 86.26 3.2M
2022-02-24 84.92 85.09 83.41 84.65 5.3M
2022-02-23 84.51 86.09 84.19 85.74 3.2M
2022-02-22 82.50 84.76 81.94 84.46 3.9M
2022-02-18 82.39 83.14 81.18 82.35 5.0M
2022-02-17 80.80 83.79 79.56 82.80 5.2M
2022-02-16 85.27 85.39 83.80 85.13 2.9M
2022-02-15 86.23 86.62 85.26 85.59 1.7M
2022-02-14 85.59 85.81 84.33 85.45 2.4M
2022-02-11 87.35 87.68 85.82 85.91 3.5M
2022-02-10 88.90 89.24 87.57 87.75 3.3M
2022-02-09 88.84 89.70 88.60 89.45 2.9M
2022-02-08 86.87 88.45 86.76 88.41 4.7M
2022-02-07 86.98 87.33 86.06 86.87 2.7M
2022-02-04 85.66 87.25 85.10 86.71 3.7M
2022-02-03 85.44 86.21 84.96 86.10 4.6M
2022-02-02 84.56 85.67 83.97 85.55 3.2M
2022-02-01 85.59 85.59 83.79 84.93 3.3M
2022-01-31 85.29 85.55 84.41 85.44 2.6M
2022-01-28 84.93 85.35 83.17 85.29 2.6M
2022-01-27 84.61 86.19 84.06 84.63 2.7M
2022-01-26 84.79 85.54 83.93 84.27 3.9M
2022-01-25 84.92 85.93 83.91 85.07 2.7M
2022-01-24 85.19 86.05 84.03 85.96 3.5M
2022-01-21 86.65 86.82 85.51 86.28 2.3M
2022-01-20 85.76 87.57 85.71 85.99 2.5M
2022-01-19 85.99 86.38 85.20 85.60 1.8M
2022-01-18 85.59 86.33 85.18 85.86 2.3M
2022-01-14 85.64 86.07 84.32 85.74 2.2M
2022-01-13 86.36 86.70 85.47 85.89 2.6M
2022-01-12 86.00 86.83 85.59 86.44 2.2M
2022-01-11 86.29 86.58 84.81 86.36 2.4M
2022-01-10 87.37 87.69 85.94 86.31 2.9M
2022-01-07 87.31 88.01 87.13 87.45 1.8M
2022-01-06 87.96 88.18 86.75 86.78 1.5M
2022-01-05 88.01 88.91 87.75 87.86 3.0M
2022-01-04 86.98 88.01 86.55 88.00 3.3M
2022-01-03 85.52 86.93 85.19 86.87 1.9M