시장 데이터를 불러오는 중
전체 종목
Birkenstock Holding plc Ordinary Shares 과거 주가
Birkenstock Holding plc Ordinary Shares · BIRK · NYSE
주요 사업 분야는 신발 제조입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Birkenstock Holding plc Ordinary Shares · BIRK · NYSE
주요 사업 분야는 신발 제조입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩44,512 | ₩45,303 | ₩43,734 | ₩45,129 | +1.39% | 88.4만 |
| 2026.10.08 | ₩44,257 | ₩44,700 | ₩43,278 | ₩44,418 | +0.36% | 125만 |
| 2026.10.07 | ₩44,928 | ₩45,183 | ₩44,257 | ₩44,485 | -0.99% | 97.5만 |
| 2026.10.06 | ₩45,665 | ₩45,733 | ₩44,861 | ₩45,598 | -0.15% | 119.2만 |
| 2026.10.05 | ₩44,660 | ₩45,437 | ₩44,201 | ₩45,290 | +1.41% | 198.3만 |
| 2026.10.02 | ₩44,499 | ₩45,223 | ₩43,774 | ₩44,700 | +0.45% | 197.1만 |
| 2026.10.01 | ₩43,251 | ₩44,767 | ₩43,184 | ₩44,217 | +2.23% | 182.3만 |
| 2026.09.30 | ₩44,190 | ₩44,552 | ₩43,050 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,466 |
| -1.64% |
| 172.9만 |
| 2026.09.29 | ₩44,566 | ₩44,593 | ₩43,184 | ₩44,311 | -0.57% | 282.9만 |
|---|
| 2026.09.28 | ₩44,579 | ₩45,062 | ₩43,989 | ₩44,217 | -0.81% | 152.9만 |
|---|
| 2026.09.25 | ₩43,560 | ₩45,404 | ₩43,070 | ₩45,062 | +3.45% | 372.8만 |
|---|
| 2026.09.24 | ₩41,910 | ₩42,661 | ₩41,790 | ₩42,635 | +1.73% | 146.4만 |
|---|
| 2026.09.23 | ₩42,380 | ₩42,661 | ₩41,575 | ₩42,138 | -0.57% | 130.8만 |
|---|
| 2026.09.22 | ₩43,412 | ₩43,707 | ₩42,246 | ₩42,487 | -2.13% | 223.7만 |
|---|
| 2026.09.21 | ₩41,307 | ₩42,205 | ₩40,824 | ₩42,031 | +1.75% | 302.8만 |
|---|
| 2026.09.18 | ₩42,272 | ₩42,326 | ₩40,972 | ₩40,985 | -3.05% | 262만 |
|---|
| 2026.09.17 | ₩41,736 | ₩42,601 | ₩40,931 | ₩41,803 | +0.16% | 266.8만 |
|---|
| 2026.09.16 | ₩40,717 | ₩41,642 | ₩40,180 | ₩40,824 | +0.26% | 201.4만 |
|---|
| 2026.09.15 | ₩41,240 | ₩41,334 | ₩40,140 | ₩40,247 | -2.41% | 186.7만 |
|---|
| 2026.09.14 | ₩41,065 | ₩41,716 | ₩40,851 | ₩41,119 | +0.13% | 222.6만 |
|---|
| 2026.09.11 | ₩41,776 | ₩42,366 | ₩41,280 | ₩41,749 | -0.06% | 166.5만 |
|---|
| 2026.09.10 | ₩42,179 | ₩42,440 | ₩40,569 | ₩41,159 | -2.42% | 323.3만 |
|---|
| 2026.09.09 | ₩43,345 | ₩43,526 | ₩42,145 | ₩42,326 | -2.35% | 308.2만 |
|---|
| 2026.09.08 | ₩45,598 | ₩46,148 | ₩43,627 | ₩43,748 | -4.06% | 215.4만 |
|---|
| 2026.09.04 | ₩45,196 | ₩46,376 | ₩44,982 | ₩45,598 | +0.89% | 168.9만 |
|---|
| 2026.09.03 | ₩45,572 | ₩45,990 | ₩45,116 | ₩45,531 | -0.09% | 202.8만 |
|---|
| 2026.09.02 | ₩45,974 | ₩47,194 | ₩45,122 | ₩45,317 | -1.43% | 140.3만 |
|---|
| 2026.09.01 | ₩46,296 | ₩46,718 | ₩45,525 | ₩45,934 | -0.78% | 163.8만 |
|---|
| 2026.08.31 | ₩47,154 | ₩48,274 | ₩46,644 | ₩46,819 | -0.71% | 385.8만 |
|---|
| 2026.08.28 | ₩47,624 | ₩48,670 | ₩47,624 | ₩47,811 | +0.39% | 150.2만 |
|---|
| 2026.08.27 | ₩48,683 | ₩49,618 | ₩47,087 | ₩47,355 | -2.73% | 255.5만 |
|---|
| 2026.08.26 | ₩47,342 | ₩48,763 | ₩46,953 | ₩48,522 | +2.49% | 362.4만 |
|---|
| 2026.08.25 | ₩47,449 | ₩48,375 | ₩46,537 | ₩47,328 | -0.25% | 230.9만 |
|---|
| 2026.08.24 | ₩48,442 | ₩48,750 | ₩46,618 | ₩47,342 | -2.27% | 266.7만 |
|---|
| 2026.08.21 | ₩46,993 | ₩48,817 | ₩46,698 | ₩47,798 | +1.71% | 414.6만 |
|---|
| 2026.08.20 | ₩48,281 | ₩48,281 | ₩46,296 | ₩46,336 | -4.03% | 292.9만 |
|---|
| 2026.08.19 | ₩50,292 | ₩50,507 | ₩48,428 | ₩48,455 | -3.65% | 339.1만 |
|---|
| 2026.08.18 | ₩51,057 | ₩51,399 | ₩49,930 | ₩49,930 | -2.21% | 239.9만 |
|---|
| 2026.08.17 | ₩52,948 | ₩53,136 | ₩50,675 | ₩50,775 | -4.10% | 347.2만 |
|---|
| 2026.08.14 | ₩53,310 | ₩54,195 | ₩52,425 | ₩52,773 | -1.01% | 1437.5만 |
|---|
| 2026.08.13 | ₩57,762 | ₩58,876 | ₩54,517 | ₩54,986 | -4.81% | 545.7만 |
|---|
| 2026.08.12 | ₩50,024 | ₩50,426 | ₩48,180 | ₩49,273 | -1.50% | 368.3만 |
|---|
| 2026.08.11 | ₩52,492 | ₩53,109 | ₩50,158 | ₩50,252 | -4.27% | 241.6만 |
|---|
| 2026.08.10 | ₩51,164 | ₩53,846 | ₩51,017 | ₩53,270 | +4.12% | 199.2만 |
|---|
| 2026.08.07 | ₩50,266 | ₩51,915 | ₩49,622 | ₩51,566 | +2.59% | 109.2만 |
|---|
| 2026.08.06 | ₩50,158 | ₩50,601 | ₩49,367 | ₩49,890 | -0.53% | 122.3만 |
|---|
| 2026.08.05 | ₩50,426 | ₩52,089 | ₩50,131 | ₩50,266 | -0.32% | 129.4만 |
|---|
| 2026.08.04 | ₩52,183 | ₩52,613 | ₩50,064 | ₩50,775 | -2.70% | 303.6만 |
|---|
| 2026.08.03 | ₩51,821 | ₩53,350 | ₩51,587 | ₩52,143 | +0.62% | 154.2만 |
|---|
| 2026.07.31 | ₩54,852 | ₩55,348 | ₩51,580 | ₩51,929 | -5.33% | 252.2만 |
|---|
| 2026.07.30 | ₩55,094 | ₩55,509 | ₩53,980 | ₩54,302 | -1.44% | 100.5만 |
|---|
| 2026.07.29 | ₩55,201 | ₩57,253 | ₩55,201 | ₩55,697 | +0.90% | 117.9만 |
|---|
| 2026.07.28 | ₩56,341 | ₩57,736 | ₩55,214 | ₩56,126 | -0.38% | 137.8만 |
|---|
| 2026.07.27 | ₩55,778 | ₩56,743 | ₩55,322 | ₩55,724 | -0.10% | 92만 |
|---|
| 2026.07.24 | ₩54,115 | ₩56,354 | ₩54,115 | ₩54,490 | +0.69% | 103.7만 |
|---|
| 2026.07.23 | ₩56,596 | ₩56,730 | ₩54,396 | ₩54,463 | -3.77% | 144.6만 |
|---|
| 2026.07.22 | ₩55,952 | ₩57,736 | ₩55,684 | ₩57,628 | +3.00% | 110만 |
|---|
| 2026.07.21 | ₩58,741 | ₩58,741 | ₩56,341 | ₩56,623 | -3.61% | 99만 |
|---|
| 2026.07.20 | ₩57,964 | ₩58,735 | ₩57,092 | ₩57,360 | -1.04% | 169.2만 |
|---|
| 2026.07.17 | ₩60,029 | ₩61,384 | ₩58,715 | ₩59,493 | -0.89% | 100.1만 |
|---|
| 2026.07.16 | ₩56,555 | ₩59,539 | ₩55,536 | ₩59,425 | +5.07% | 142.1만 |
|---|
| 2026.07.15 | ₩59,412 | ₩60,190 | ₩57,293 | ₩57,481 | -3.25% | 214.8만 |
|---|
| 2026.07.14 | ₩60,351 | ₩60,753 | ₩58,500 | ₩59,493 | -1.42% | 103.7만 |
|---|
| 2026.07.13 | ₩62,094 | ₩62,953 | ₩59,828 | ₩59,855 | -3.61% | 173만 |
|---|
| 2026.07.10 | ₩61,276 | ₩62,510 | ₩60,847 | ₩60,995 | -0.46% | 156.3만 |
|---|
| 2026.07.09 | ₩59,211 | ₩61,793 | ₩58,648 | ₩60,780 | +2.65% | 136.9만 |
|---|
| 2026.07.08 | ₩59,935 | ₩60,525 | ₩58,218 | ₩59,332 | -1.01% | 103.9만 |
|---|
| 2026.07.07 | ₩61,638 | ₩62,295 | ₩60,619 | ₩61,102 | -0.87% | 78.7만 |
|---|
| 2026.07.06 | ₩61,692 | ₩62,088 | ₩59,908 | ₩61,907 | +0.35% | 149.6만 |
|---|
| 2026.07.02 | ₩60,445 | ₩61,974 | ₩59,130 | ₩61,679 | +2.04% | 150.7만 |
|---|
| 2026.07.01 | ₩58,111 | ₩59,466 | ₩57,239 | ₩59,050 | +1.62% | 142.8만 |
|---|
| 2026.06.30 | ₩57,655 | ₩58,621 | ₩55,885 | ₩57,709 | +0.09% | 200.3만 |
|---|
| 2026.06.29 | ₩60,096 | ₩60,740 | ₩57,602 | ₩58,218 | -3.12% | 241.3만 |
|---|
| 2026.06.26 | ₩60,606 | ₩61,129 | ₩59,372 | ₩59,573 | -1.70% | 292.4만 |
|---|
| 2026.06.25 | ₩60,109 | ₩61,866 | ₩59,352 | ₩59,707 | -0.67% | 138.5만 |
|---|
| 2026.06.24 | ₩56,958 | ₩60,539 | ₩56,958 | ₩60,472 | +6.17% | 240.5만 |
|---|
| 2026.06.23 | ₩57,320 | ₩58,574 | ₩56,491 | ₩56,797 | -0.91% | 172.6만 |
|---|
| 2026.06.22 | ₩61,008 | ₩61,263 | ₩57,910 | ₩58,071 | -4.81% | 206.9만 |
|---|
| 2026.06.18 | ₩62,698 | ₩65,501 | ₩61,826 | ₩61,840 | -1.37% | 374.7만 |
|---|
| 2026.06.17 | ₩65,058 | ₩67,110 | ₩62,966 | ₩62,966 | -3.22% | 339.4만 |
|---|
| 2026.06.16 | ₩64,575 | ₩66,466 | ₩64,133 | ₩65,675 | +1.70% | 244.5만 |
|---|
| 2026.06.15 | ₩66,533 | ₩68,036 | ₩63,891 | ₩64,280 | -3.39% | 299.3만 |
|---|
| 2026.06.12 | ₩62,510 | ₩66,091 | ₩61,668 | ₩65,380 | +4.59% | 386.7만 |
|---|
| 2026.06.11 | ₩59,010 | ₩62,537 | ₩58,487 | ₩61,974 | +5.02% | 251.1만 |
|---|
| 2026.06.10 | ₩60,351 | ₩60,485 | ₩58,849 | ₩58,943 | -2.33% | 238.4만 |
|---|
| 2026.06.09 | ₩60,056 | ₩61,316 | ₩58,795 | ₩60,619 | +0.94% | 198.8만 |
|---|
| 2026.06.08 | ₩57,534 | ₩59,144 | ₩56,797 | ₩58,554 | +1.77% | 207.9만 |
|---|
| 2026.06.05 | ₩56,931 | ₩57,789 | ₩55,804 | ₩56,783 | -0.26% | 206.2만 |
|---|
| 2026.06.04 | ₩57,548 | ₩58,004 | ₩56,301 | ₩57,655 | +0.19% | 180.5만 |
|---|
| 2026.06.03 | ₩57,132 | ₩58,111 | ₩55,778 | ₩56,609 | -0.92% | 385.3만 |
|---|
| 2026.06.02 | ₩58,996 | ₩59,814 | ₩57,588 | ₩58,218 | -1.32% | 251만 |
|---|
| 2026.06.01 | ₩58,768 | ₩60,217 | ₩57,494 | ₩60,217 | +2.46% | 224.3만 |
|---|
| 2026.05.29 | ₩59,989 | ₩61,055 | ₩59,117 | ₩60,445 | +0.76% | 276.9만 |
|---|
| 2026.05.28 | ₩58,648 | ₩60,297 | ₩57,467 | ₩59,104 | +0.78% | 222.4만 |
|---|
| 2026.05.27 | ₩58,835 | ₩60,029 | ₩56,421 | ₩57,387 | -2.46% | 344.3만 |
|---|
| 2026.05.26 | ₩55,831 | ₩58,446 | ₩55,362 | ₩58,393 | +4.59% | 331.1만 |
|---|
| 2026.05.22 | ₩53,203 | ₩56,126 | ₩51,888 | ₩55,496 | +4.31% | 446.9만 |
|---|
| 2026.05.21 | ₩49,273 | ₩53,887 | ₩48,643 | ₩53,203 | +7.97% | 818.2만 |
|---|
| 2026.05.20 | ₩43,265 | ₩44,847 | ₩42,688 | ₩44,539 | +2.94% | 195만 |
|---|
| 2026.05.19 | ₩42,742 | ₩44,619 | ₩42,380 | ₩43,587 | +1.98% | 259.5만 |
|---|
| 2026.05.18 | ₩42,246 | ₩43,681 | ₩42,024 | ₩43,077 | +1.97% | 231.2만 |
|---|
| 2026.05.15 | ₩45,598 | ₩45,773 | ₩41,736 | ₩41,830 | -8.26% | 554.5만 |
|---|
| 2026.05.14 | ₩45,129 | ₩46,537 | ₩44,539 | ₩45,773 | +1.43% | 345.5만 |
|---|
| 2026.05.13 | ₩49,287 | ₩50,480 | ₩43,500 | ₩44,351 | -10.01% | 893.5만 |
|---|
| 2026.05.12 | ₩51,634 | ₩51,902 | ₩50,561 | ₩50,896 | -1.43% | 238.9만 |
|---|
| 2026.05.11 | ₩52,760 | ₩53,632 | ₩51,955 | ₩52,505 | -0.48% | 205.6만 |
|---|
| 2026.05.08 | ₩53,149 | ₩53,766 | ₩51,781 | ₩52,760 | -0.73% | 153.4만 |
|---|
| 2026.05.07 | ₩53,431 | ₩54,839 | ₩52,304 | ₩52,358 | -2.01% | 171.2만 |
|---|
| 2026.05.06 | ₩51,499 | ₩54,061 | ₩51,499 | ₩53,109 | +3.12% | 209만 |
|---|
| 2026.05.05 | ₩49,930 | ₩50,768 | ₩49,320 | ₩50,185 | +0.51% | 161.5만 |
|---|
| 2026.05.04 | ₩51,473 | ₩52,049 | ₩49,501 | ₩49,515 | -3.80% | 158.3만 |
|---|
| 2026.05.01 | ₩52,680 | ₩53,364 | ₩51,446 | ₩51,915 | -1.45% | 190.1만 |
|---|
| 2026.04.30 | ₩50,091 | ₩52,961 | ₩49,783 | ₩51,955 | +3.72% | 182.9만 |
|---|
| 2026.04.29 | ₩51,888 | ₩52,130 | ₩50,131 | ₩50,292 | -3.08% | 193.9만 |
|---|
| 2026.04.28 | ₩53,243 | ₩53,404 | ₩51,996 | ₩52,425 | -1.54% | 176만 |
|---|
| 2026.04.27 | ₩52,733 | ₩53,605 | ₩52,391 | ₩52,854 | +0.23% | 134.5만 |
|---|
| 2026.04.24 | ₩54,235 | ₩54,651 | ₩52,519 | ₩52,841 | -2.57% | 152.4만 |
|---|
| 2026.04.23 | ₩54,504 | ₩55,422 | ₩53,645 | ₩54,530 | +0.05% | 208만 |
|---|
| 2026.04.22 | ₩55,831 | ₩56,529 | ₩54,517 | ₩54,879 | -1.71% | 272.2만 |
|---|
| 2026.04.21 | ₩56,086 | ₩57,521 | ₩55,496 | ₩55,965 | -0.22% | 197.1만 |
|---|
| 2026.04.20 | ₩52,854 | ₩56,301 | ₩52,250 | ₩56,059 | +6.06% | 194.6만 |
|---|
| 2026.04.17 | ₩51,888 | ₩53,229 | ₩51,265 | ₩53,028 | +2.20% | 268만 |
|---|
| 2026.04.16 | ₩51,352 | ₩51,566 | ₩50,064 | ₩50,172 | -2.30% | 241.7만 |
|---|
| 2026.04.15 | ₩51,298 | ₩51,298 | ₩48,898 | ₩50,708 | -1.15% | 355.2만 |
|---|
| 2026.04.14 | ₩53,310 | ₩53,806 | ₩50,333 | ₩50,467 | -5.33% | 275.3만 |
|---|
| 2026.04.13 | ₩50,748 | ₩52,257 | ₩49,890 | ₩52,183 | +2.83% | 174.2만 |
|---|
| 2026.04.10 | ₩51,781 | ₩52,076 | ₩50,695 | ₩51,003 | -1.50% | 138.8만 |
|---|
| 2026.04.09 | ₩48,884 | ₩52,170 | ₩48,603 | ₩51,929 | +6.23% | 221.7만 |
|---|
| 2026.04.08 | ₩49,635 | ₩50,896 | ₩49,367 | ₩49,555 | -0.16% | 241.8만 |
|---|
| 2026.04.07 | ₩46,712 | ₩47,194 | ₩46,032 | ₩46,497 | -0.46% | 118.9만 |
|---|
| 2026.04.06 | ₩45,800 | ₩47,275 | ₩45,196 | ₩47,194 | +3.05% | 141.4만 |
|---|
| 2026.04.02 | ₩46,135 | ₩47,945 | ₩45,625 | ₩46,430 | +0.64% | 128.3만 |
|---|
| 2026.04.01 | ₩47,744 | ₩48,938 | ₩47,409 | ₩47,892 | +0.31% | 192만 |
|---|
| 2026.03.31 | ₩47,087 | ₩48,951 | ₩46,631 | ₩48,053 | +2.05% | 178.2만 |
|---|
| 2026.03.30 | ₩46,537 | ₩47,422 | ₩45,531 | ₩45,692 | -1.82% | 199.2만 |
|---|
| 2026.03.27 | ₩46,819 | ₩46,960 | ₩45,008 | ₩45,853 | -2.06% | 210.1만 |
|---|
| 2026.03.26 | ₩48,240 | ₩49,501 | ₩46,993 | ₩47,235 | -2.09% | 173.9만 |
|---|
| 2026.03.25 | ₩49,756 | ₩50,398 | ₩47,476 | ₩48,777 | -1.97% | 145.1만 |
|---|
| 2026.03.24 | ₩47,127 | ₩49,273 | ₩46,604 | ₩48,924 | +3.81% | 233.3만 |
|---|
| 2026.03.23 | ₩46,068 | ₩47,852 | ₩45,779 | ₩47,382 | +2.85% | 222.1만 |
|---|
| 2026.03.20 | ₩46,792 | ₩46,819 | ₩44,338 | ₩44,713 | -4.44% | 341.6만 |
|---|
| 2026.03.19 | ₩47,986 | ₩48,428 | ₩45,967 | ₩47,007 | -2.04% | 403.6만 |
|---|
| 2026.03.18 | ₩49,488 | ₩50,292 | ₩48,227 | ₩49,166 | -0.65% | 306.2만 |
|---|
| 2026.03.17 | ₩51,097 | ₩51,513 | ₩49,903 | ₩49,944 | -2.26% | 149.9만 |
|---|
| 2026.03.16 | ₩50,225 | ₩51,741 | ₩50,225 | ₩50,708 | +0.96% | 195.8만 |
|---|
| 2026.03.13 | ₩49,085 | ₩50,266 | ₩48,468 | ₩50,198 | +2.27% | 203.8만 |
|---|
| 2026.03.12 | ₩48,951 | ₩49,743 | ₩47,878 | ₩48,455 | -1.01% | 278만 |
|---|
| 2026.03.11 | ₩51,178 | ₩51,178 | ₩48,556 | ₩49,219 | -3.83% | 201.6만 |
|---|
| 2026.03.10 | ₩50,561 | ₩51,861 | ₩50,091 | ₩51,084 | +1.03% | 180.8만 |
|---|
| 2026.03.09 | ₩50,359 | ₩51,137 | ₩48,468 | ₩50,775 | +0.83% | 179만 |
|---|
| 2026.03.06 | ₩53,323 | ₩53,323 | ₩50,963 | ₩51,097 | -4.18% | 207.3만 |
|---|
| 2026.03.05 | ₩55,188 | ₩55,429 | ₩53,484 | ₩53,900 | -2.33% | 145.7만 |
|---|
| 2026.03.04 | ₩55,335 | ₩56,099 | ₩54,490 | ₩55,603 | +0.48% | 211.1만 |
|---|
| 2026.03.03 | ₩55,442 | ₩55,737 | ₩52,881 | ₩55,442 | 0.00% | 259만 |
|---|
| 2026.03.02 | ₩54,651 | ₩57,146 | ₩53,739 | ₩57,025 | +4.34% | 277.4만 |
|---|
| 2026.02.27 | ₩53,860 | ₩56,193 | ₩53,793 | ₩55,858 | +3.71% | 338.4만 |
|---|
| 2026.02.26 | ₩53,726 | ₩55,965 | ₩53,189 | ₩54,906 | +2.20% | 294.3만 |
|---|
| 2026.02.25 | ₩51,714 | ₩54,188 | ₩51,499 | ₩53,189 | +2.85% | 326.8만 |
|---|
| 2026.02.24 | ₩52,103 | ₩52,934 | ₩51,238 | ₩51,499 | -1.16% | 216.9만 |
|---|
| 2026.02.23 | ₩53,645 | ₩54,001 | ₩51,459 | ₩51,955 | -3.15% | 198.6만 |
|---|
| 2026.02.20 | ₩54,088 | ₩56,985 | ₩53,632 | ₩54,839 | +1.39% | 376.1만 |
|---|
| 2026.02.19 | ₩55,778 | ₩56,059 | ₩53,605 | ₩54,208 | -2.81% | 217.1만 |
|---|
| 2026.02.18 | ₩55,174 | ₩56,663 | ₩55,174 | ₩56,046 | +1.58% | 202.3만 |
|---|
| 2026.02.17 | ₩53,900 | ₩55,670 | ₩53,578 | ₩55,281 | +2.56% | 276만 |
|---|
| 2026.02.13 | ₩53,498 | ₩54,450 | ₩52,579 | ₩53,377 | -0.23% | 210만 |
|---|
| 2026.02.12 | ₩52,116 | ₩53,820 | ₩50,856 | ₩52,867 | +1.44% | 515.3만 |
|---|
| 2026.02.11 | ₩53,189 | ₩54,973 | ₩53,189 | ₩53,645 | +0.86% | 293만 |
|---|
| 2026.02.10 | ₩53,109 | ₩54,571 | ₩52,371 | ₩53,873 | +1.44% | 246.1만 |
|---|
| 2026.02.09 | ₩51,566 | ₩52,170 | ₩50,976 | ₩51,808 | +0.47% | 178.2만 |
|---|
| 2026.02.06 | ₩49,836 | ₩51,761 | ₩49,836 | ₩51,566 | +3.47% | 203.9만 |
|---|
| 2026.02.05 | ₩51,070 | ₩51,178 | ₩49,622 | ₩50,011 | -2.07% | 238.5만 |
|---|
| 2026.02.04 | ₩50,587 | ₩51,721 | ₩50,225 | ₩51,526 | +1.86% | 293.7만 |
|---|
| 2026.02.03 | ₩49,783 | ₩50,842 | ₩49,139 | ₩50,279 | +1.00% | 270.2만 |
|---|
| 2026.02.02 | ₩50,105 | ₩50,532 | ₩48,877 | ₩49,836 | -0.54% | 269만 |
|---|
| 2026.01.30 | ₩51,245 | ₩51,875 | ₩50,346 | ₩50,641 | -1.18% | 245.1만 |
|---|
| 2026.01.29 | ₩50,963 | ₩50,963 | ₩49,675 | ₩50,587 | -0.74% | 246.5만 |
|---|
| 2026.01.28 | ₩53,659 | ₩54,450 | ₩49,327 | ₩50,386 | -6.10% | 390.8만 |
|---|
| 2026.01.27 | ₩52,760 | ₩53,001 | ₩51,285 | ₩51,486 | -2.41% | 249.8만 |
|---|
| 2026.01.26 | ₩53,618 | ₩53,685 | ₩52,706 | ₩53,028 | -1.10% | 187만 |
|---|
| 2026.01.23 | ₩53,752 | ₩54,048 | ₩52,773 | ₩53,042 | -1.32% | 213.5만 |
|---|
| 2026.01.22 | ₩52,425 | ₩54,356 | ₩52,358 | ₩53,967 | +2.94% | 236.5만 |
|---|
| 2026.01.21 | ₩50,413 | ₩52,934 | ₩50,295 | ₩52,814 | +4.76% | 395.3만 |
|---|
| 2026.01.20 | ₩50,319 | ₩51,486 | ₩49,474 | ₩49,823 | -0.99% | 354.2만 |
|---|
| 2026.01.16 | ₩53,980 | ₩54,886 | ₩51,231 | ₩51,593 | -4.42% | 461.8만 |
|---|
| 2026.01.15 | ₩56,046 | ₩56,582 | ₩54,396 | ₩54,463 | -2.82% | 347.2만 |
|---|
| 2026.01.14 | ₩57,548 | ₩57,642 | ₩55,402 | ₩56,810 | -1.28% | 270만 |
|---|
| 2026.01.13 | ₩59,010 | ₩59,439 | ₩56,931 | ₩57,253 | -2.98% | 211.2만 |
|---|
| 2026.01.12 | ₩57,253 | ₩59,895 | ₩56,487 | ₩57,655 | +0.70% | 400만 |
|---|
| 2026.01.09 | ₩58,661 | ₩59,573 | ₩56,918 | ₩58,286 | -0.64% | 274.7만 |
|---|
| 2026.01.08 | ₩56,140 | ₩60,237 | ₩55,737 | ₩59,144 | +5.35% | 385.5만 |
|---|
| 2026.01.07 | ₩57,132 | ₩57,568 | ₩55,456 | ₩56,220 | -1.60% | 268.2만 |
|---|
| 2026.01.06 | ₩55,992 | ₩57,762 | ₩55,523 | ₩57,400 | +2.51% | 245.6만 |
|---|
| 2026.01.05 | ₩55,053 | ₩57,038 | ₩54,436 | ₩56,006 | +1.73% | 232.8만 |
|---|
| 2026.01.02 | ₩54,986 | ₩56,971 | ₩54,812 | ₩56,019 | +1.88% | 177.6만 |
|---|
| 2025.12.31 | ₩55,483 | ₩55,676 | ₩54,557 | ₩54,852 | -1.14% | 149.2만 |
|---|
| 2025.12.30 | ₩55,241 | ₩55,778 | ₩54,785 | ₩55,322 | +0.15% | 184만 |
|---|
| 2025.12.29 | ₩56,730 | ₩57,467 | ₩55,174 | ₩55,255 | -2.60% | 254만 |
|---|
| 2025.12.26 | ₩56,837 | ₩57,693 | ₩56,354 | ₩56,810 | -0.05% | 181.3만 |
|---|
| 2025.12.24 | ₩57,360 | ₩57,595 | ₩56,301 | ₩56,931 | -0.75% | 175.6만 |
|---|
| 2025.12.23 | ₩58,567 | ₩58,996 | ₩56,623 | ₩57,253 | -2.24% | 357.4만 |
|---|
| 2025.12.22 | ₩57,843 | ₩59,211 | ₩57,190 | ₩58,849 | +1.74% | 402만 |
|---|
| 2025.12.19 | ₩54,758 | ₩57,152 | ₩53,739 | ₩57,092 | +4.26% | 593.9만 |
|---|
| 2025.12.18 | ₩58,393 | ₩62,054 | ₩54,825 | ₩55,174 | -5.51% | 1054.4만 |
|---|
| 2025.12.17 | ₩62,725 | ₩64,589 | ₩61,638 | ₩62,228 | -0.79% | 497.5만 |
|---|
| 2025.12.16 | ₩61,571 | ₩63,409 | ₩61,498 | ₩63,395 | +2.96% | 287.8만 |
|---|
| 2025.12.15 | ₩61,692 | ₩61,806 | ₩60,659 | ₩61,330 | -0.59% | 205.6만 |
|---|
| 2025.12.12 | ₩60,901 | ₩62,188 | ₩60,498 | ₩61,035 | +0.22% | 179.4만 |
|---|
| 2025.12.11 | ₩59,063 | ₩60,981 | ₩59,010 | ₩60,391 | +2.25% | 174.8만 |
|---|
| 2025.12.10 | ₩59,278 | ₩60,076 | ₩58,735 | ₩59,895 | +1.04% | 188.2만 |
|---|
| 2025.12.09 | ₩56,864 | ₩59,271 | ₩56,864 | ₩58,621 | +3.09% | 190만 |
|---|
| 2025.12.08 | ₩58,741 | ₩58,741 | ₩56,834 | ₩57,146 | -2.72% | 217.2만 |
|---|
| 2025.12.05 | ₩57,950 | ₩59,734 | ₩57,830 | ₩59,144 | +2.06% | 182.7만 |
|---|
| 2025.12.04 | ₩58,688 | ₩58,889 | ₩56,832 | ₩57,628 | -1.81% | 239.6만 |
|---|
| 2025.12.03 | ₩56,609 | ₩58,862 | ₩56,569 | ₩58,688 | +3.67% | 229.5만 |
|---|
| 2025.12.02 | ₩58,621 | ₩58,943 | ₩56,314 | ₩56,877 | -2.97% | 205만 |
|---|
| 2025.12.01 | ₩57,843 | ₩59,680 | ₩57,628 | ₩58,500 | +1.14% | 201.5만 |
|---|
| 2025.11.28 | ₩58,741 | ₩59,010 | ₩58,098 | ₩58,111 | -1.07% | 68.6만 |
|---|
| 2025.11.26 | ₩56,891 | ₩58,782 | ₩56,891 | ₩58,353 | +2.57% | 162.1만 |
|---|
| 2025.11.25 | ₩54,651 | ₩57,038 | ₩54,383 | ₩56,958 | +4.22% | 172.3만 |
|---|
| 2025.11.24 | ₩55,080 | ₩55,477 | ₩54,517 | ₩54,611 | -0.85% | 200.9만 |
|---|
| 2025.11.21 | ₩54,557 | ₩55,657 | ₩54,343 | ₩55,040 | +0.88% | 244.3만 |
|---|
| 2025.11.20 | ₩54,396 | ₩55,617 | ₩54,141 | ₩54,517 | +0.22% | 166.3만 |
|---|
| 2025.11.19 | ₩52,854 | ₩54,235 | ₩52,760 | ₩54,074 | +2.31% | 104.6만 |
|---|
| 2025.11.18 | ₩52,411 | ₩53,592 | ₩52,224 | ₩53,297 | +1.69% | 187만 |
|---|
| 2025.11.17 | ₩53,511 | ₩54,289 | ₩52,841 | ₩53,001 | -0.95% | 194.7만 |
|---|
| 2025.11.14 | ₩53,551 | ₩55,415 | ₩53,162 | ₩53,833 | +0.53% | 214.7만 |
|---|
| 2025.11.13 | ₩55,201 | ₩56,475 | ₩53,755 | ₩54,141 | -1.92% | 213.3만 |
|---|
| 2025.11.12 | ₩54,007 | ₩56,287 | ₩53,833 | ₩55,563 | +2.88% | 376.9만 |
|---|
| 2025.11.11 | ₩52,841 | ₩53,176 | ₩52,271 | ₩52,693 | -0.28% | 112.7만 |
|---|
| 2025.11.10 | ₩52,371 | ₩52,747 | ₩51,459 | ₩52,371 | 0.00% | 193.1만 |
|---|
| 2025.11.07 | ₩52,358 | ₩53,136 | ₩51,332 | ₩52,036 | -0.61% | 132.9만 |
|---|
| 2025.11.06 | ₩51,982 | ₩52,545 | ₩51,178 | ₩52,358 | +0.72% | 183.2만 |
|---|
| 2025.11.05 | ₩52,988 | ₩53,323 | ₩52,016 | ₩52,613 | -0.71% | 157.9만 |
|---|
| 2025.11.04 | ₩52,613 | ₩53,310 | ₩52,304 | ₩52,961 | +0.66% | 194.2만 |
|---|
| 2025.11.03 | ₩53,793 | ₩54,021 | ₩52,076 | ₩52,787 | -1.87% | 188.8만 |
|---|
| 2025.10.31 | ₩53,645 | ₩54,738 | ₩53,069 | ₩53,524 | -0.23% | 166.9만 |
|---|
| 2025.10.30 | ₩53,645 | ₩54,892 | ₩53,174 | ₩53,954 | +0.57% | 150.3만 |
|---|
| 2025.10.29 | ₩55,603 | ₩55,711 | ₩53,685 | ₩53,806 | -3.23% | 180.2만 |
|---|
| 2025.10.28 | ₩56,502 | ₩56,502 | ₩55,469 | ₩55,912 | -1.04% | 131.4만 |
|---|
| 2025.10.27 | ₩56,649 | ₩58,004 | ₩56,515 | ₩56,877 | +0.40% | 84.6만 |
|---|
| 2025.10.24 | ₩57,655 | ₩58,192 | ₩56,260 | ₩56,301 | -2.35% | 127.8만 |
|---|
| 2025.10.23 | ₩57,655 | ₩58,111 | ₩57,078 | ₩57,803 | +0.26% | 135만 |
|---|
| 2025.10.22 | ₩57,213 | ₩57,762 | ₩56,623 | ₩57,655 | +0.77% | 185.7만 |
|---|
| 2025.10.21 | ₩55,335 | ₩57,260 | ₩54,986 | ₩57,186 | +3.34% | 184만 |
|---|
| 2025.10.20 | ₩56,502 | ₩56,971 | ₩55,536 | ₩55,563 | -1.66% | 184.8만 |
|---|
| 2025.10.17 | ₩56,207 | ₩56,522 | ₩55,556 | ₩56,247 | +0.07% | 256.3만 |
|---|
| 2025.10.16 | ₩58,473 | ₩58,473 | ₩56,227 | ₩56,770 | -2.91% | 244.3만 |
|---|
| 2025.10.15 | ₩57,441 | ₩57,910 | ₩56,609 | ₩57,213 | -0.40% | 241만 |
|---|
| 2025.10.14 | ₩56,126 | ₩57,367 | ₩55,858 | ₩57,172 | +1.86% | 171만 |
|---|
| 2025.10.13 | ₩56,783 | ₩57,253 | ₩55,985 | ₩57,105 | +0.57% | 198.8만 |
|---|
| 2025.10.10 | ₩58,353 | ₩58,480 | ₩56,488 | ₩56,676 | -2.87% | 269.5만 |
|---|