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 | ₩44,510 | ₩45,301 | ₩43,732 | ₩45,127 | +1.39% | 88.4만 |
| 2026.10.08 | ₩44,255 | ₩44,698 | ₩43,276 | ₩44,416 | +0.36% | 125만 |
| 2026.10.07 | ₩44,926 | ₩45,181 | ₩44,255 | ₩44,483 | -0.99% | 97.5만 |
| 2026.10.06 | ₩45,663 | ₩45,730 | ₩44,859 | ₩45,596 | -0.15% | 119.2만 |
| 2026.10.05 | ₩44,658 | ₩45,435 | ₩44,199 | ₩45,288 | +1.41% | 198.3만 |
| 2026.10.02 | ₩44,497 | ₩45,221 | ₩43,773 | ₩44,698 | +0.45% | 197.1만 |
| 2026.10.01 | ₩43,250 | ₩44,765 | ₩43,182 | ₩44,215 | +2.23% | 182.3만 |
| 2026.09.30 | ₩44,188 | ₩44,550 | ₩43,048 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,464 |
| -1.64% |
| 172.9만 |
| 2026.09.29 | ₩44,564 | ₩44,591 | ₩43,182 | ₩44,309 | -0.57% | 282.9만 |
|---|
| 2026.09.28 | ₩44,577 | ₩45,060 | ₩43,987 | ₩44,215 | -0.81% | 152.9만 |
|---|
| 2026.09.25 | ₩43,558 | ₩45,402 | ₩43,068 | ₩45,060 | +3.45% | 372.8만 |
|---|
| 2026.09.24 | ₩41,908 | ₩42,659 | ₩41,788 | ₩42,633 | +1.73% | 146.4만 |
|---|
| 2026.09.23 | ₩42,378 | ₩42,659 | ₩41,573 | ₩42,136 | -0.57% | 130.8만 |
|---|
| 2026.09.22 | ₩43,410 | ₩43,705 | ₩42,244 | ₩42,485 | -2.13% | 223.7만 |
|---|
| 2026.09.21 | ₩41,305 | ₩42,203 | ₩40,822 | ₩42,029 | +1.75% | 302.8만 |
|---|
| 2026.09.18 | ₩42,271 | ₩42,324 | ₩40,970 | ₩40,983 | -3.05% | 262만 |
|---|
| 2026.09.17 | ₩41,734 | ₩42,599 | ₩40,929 | ₩41,801 | +0.16% | 266.8만 |
|---|
| 2026.09.16 | ₩40,715 | ₩41,640 | ₩40,178 | ₩40,822 | +0.26% | 201.4만 |
|---|
| 2026.09.15 | ₩41,238 | ₩41,332 | ₩40,138 | ₩40,246 | -2.41% | 186.7만 |
|---|
| 2026.09.14 | ₩41,064 | ₩41,714 | ₩40,849 | ₩41,117 | +0.13% | 222.6만 |
|---|
| 2026.09.11 | ₩41,774 | ₩42,364 | ₩41,278 | ₩41,748 | -0.06% | 166.5만 |
|---|
| 2026.09.10 | ₩42,177 | ₩42,438 | ₩40,567 | ₩41,157 | -2.42% | 323.3만 |
|---|
| 2026.09.09 | ₩43,343 | ₩43,524 | ₩42,143 | ₩42,324 | -2.35% | 308.2만 |
|---|
| 2026.09.08 | ₩45,596 | ₩46,146 | ₩43,625 | ₩43,746 | -4.06% | 215.4만 |
|---|
| 2026.09.04 | ₩45,194 | ₩46,374 | ₩44,979 | ₩45,596 | +0.89% | 168.9만 |
|---|
| 2026.09.03 | ₩45,570 | ₩45,988 | ₩45,114 | ₩45,529 | -0.09% | 202.8만 |
|---|
| 2026.09.02 | ₩45,972 | ₩47,192 | ₩45,120 | ₩45,315 | -1.43% | 140.3만 |
|---|
| 2026.09.01 | ₩46,294 | ₩46,716 | ₩45,523 | ₩45,932 | -0.78% | 163.8만 |
|---|
| 2026.08.31 | ₩47,152 | ₩48,272 | ₩46,642 | ₩46,817 | -0.71% | 385.8만 |
|---|
| 2026.08.28 | ₩47,621 | ₩48,667 | ₩47,621 | ₩47,809 | +0.39% | 150.2만 |
|---|
| 2026.08.27 | ₩48,681 | ₩49,616 | ₩47,085 | ₩47,353 | -2.73% | 255.5만 |
|---|
| 2026.08.26 | ₩47,340 | ₩48,761 | ₩46,951 | ₩48,520 | +2.49% | 362.4만 |
|---|
| 2026.08.25 | ₩47,447 | ₩48,372 | ₩46,535 | ₩47,326 | -0.25% | 230.9만 |
|---|
| 2026.08.24 | ₩48,439 | ₩48,748 | ₩46,616 | ₩47,340 | -2.27% | 266.7만 |
|---|
| 2026.08.21 | ₩46,991 | ₩48,815 | ₩46,696 | ₩47,796 | +1.71% | 414.6만 |
|---|
| 2026.08.20 | ₩48,279 | ₩48,279 | ₩46,294 | ₩46,334 | -4.03% | 292.9만 |
|---|
| 2026.08.19 | ₩50,290 | ₩50,505 | ₩48,426 | ₩48,453 | -3.65% | 339.1만 |
|---|
| 2026.08.18 | ₩51,055 | ₩51,397 | ₩49,928 | ₩49,928 | -2.21% | 239.9만 |
|---|
| 2026.08.17 | ₩52,945 | ₩53,133 | ₩50,672 | ₩50,773 | -4.10% | 347.2만 |
|---|
| 2026.08.14 | ₩53,308 | ₩54,193 | ₩52,422 | ₩52,771 | -1.01% | 1437.5만 |
|---|
| 2026.08.13 | ₩57,760 | ₩58,873 | ₩54,514 | ₩54,984 | -4.81% | 545.7만 |
|---|
| 2026.08.12 | ₩50,022 | ₩50,424 | ₩48,178 | ₩49,271 | -1.50% | 368.3만 |
|---|
| 2026.08.11 | ₩52,489 | ₩53,106 | ₩50,156 | ₩50,250 | -4.27% | 241.6만 |
|---|
| 2026.08.10 | ₩51,162 | ₩53,844 | ₩51,014 | ₩53,267 | +4.12% | 199.2만 |
|---|
| 2026.08.07 | ₩50,263 | ₩51,913 | ₩49,620 | ₩51,564 | +2.59% | 109.2만 |
|---|
| 2026.08.06 | ₩50,156 | ₩50,599 | ₩49,365 | ₩49,888 | -0.53% | 122.3만 |
|---|
| 2026.08.05 | ₩50,424 | ₩52,087 | ₩50,129 | ₩50,263 | -0.32% | 129.4만 |
|---|
| 2026.08.04 | ₩52,181 | ₩52,610 | ₩50,062 | ₩50,773 | -2.70% | 303.6만 |
|---|
| 2026.08.03 | ₩51,819 | ₩53,348 | ₩51,584 | ₩52,141 | +0.62% | 154.2만 |
|---|
| 2026.07.31 | ₩54,850 | ₩55,346 | ₩51,578 | ₩51,926 | -5.33% | 252.2만 |
|---|
| 2026.07.30 | ₩55,091 | ₩55,507 | ₩53,978 | ₩54,300 | -1.44% | 100.5만 |
|---|
| 2026.07.29 | ₩55,198 | ₩57,250 | ₩55,198 | ₩55,695 | +0.90% | 117.9만 |
|---|
| 2026.07.28 | ₩56,338 | ₩57,733 | ₩55,212 | ₩56,124 | -0.38% | 137.8만 |
|---|
| 2026.07.27 | ₩55,775 | ₩56,741 | ₩55,319 | ₩55,721 | -0.10% | 92만 |
|---|
| 2026.07.24 | ₩54,112 | ₩56,352 | ₩54,112 | ₩54,488 | +0.69% | 103.7만 |
|---|
| 2026.07.23 | ₩56,593 | ₩56,727 | ₩54,394 | ₩54,461 | -3.77% | 144.6만 |
|---|
| 2026.07.22 | ₩55,949 | ₩57,733 | ₩55,681 | ₩57,626 | +3.00% | 110만 |
|---|
| 2026.07.21 | ₩58,739 | ₩58,739 | ₩56,338 | ₩56,620 | -3.61% | 99만 |
|---|
| 2026.07.20 | ₩57,961 | ₩58,732 | ₩57,089 | ₩57,358 | -1.04% | 169.2만 |
|---|
| 2026.07.17 | ₩60,026 | ₩61,381 | ₩58,712 | ₩59,490 | -0.89% | 100.1만 |
|---|
| 2026.07.16 | ₩56,553 | ₩59,537 | ₩55,534 | ₩59,423 | +5.07% | 142.1만 |
|---|
| 2026.07.15 | ₩59,409 | ₩60,187 | ₩57,291 | ₩57,478 | -3.25% | 214.8만 |
|---|
| 2026.07.14 | ₩60,348 | ₩60,750 | ₩58,497 | ₩59,490 | -1.42% | 103.7만 |
|---|
| 2026.07.13 | ₩62,092 | ₩62,950 | ₩59,825 | ₩59,852 | -3.61% | 173만 |
|---|
| 2026.07.10 | ₩61,273 | ₩62,507 | ₩60,844 | ₩60,992 | -0.46% | 156.3만 |
|---|
| 2026.07.09 | ₩59,208 | ₩61,790 | ₩58,645 | ₩60,777 | +2.65% | 136.9만 |
|---|
| 2026.07.08 | ₩59,932 | ₩60,522 | ₩58,216 | ₩59,329 | -1.01% | 103.9만 |
|---|
| 2026.07.07 | ₩61,636 | ₩62,293 | ₩60,616 | ₩61,099 | -0.87% | 78.7만 |
|---|
| 2026.07.06 | ₩61,689 | ₩62,085 | ₩59,906 | ₩61,904 | +0.35% | 149.6만 |
|---|
| 2026.07.02 | ₩60,442 | ₩61,971 | ₩59,128 | ₩61,676 | +2.04% | 150.7만 |
|---|
| 2026.07.01 | ₩58,109 | ₩59,463 | ₩57,237 | ₩59,047 | +1.62% | 142.8만 |
|---|
| 2026.06.30 | ₩57,653 | ₩58,618 | ₩55,882 | ₩57,706 | +0.09% | 200.3만 |
|---|
| 2026.06.29 | ₩60,093 | ₩60,737 | ₩57,599 | ₩58,216 | -3.12% | 241.3만 |
|---|
| 2026.06.26 | ₩60,603 | ₩61,126 | ₩59,369 | ₩59,570 | -1.70% | 292.4만 |
|---|
| 2026.06.25 | ₩60,107 | ₩61,864 | ₩59,349 | ₩59,704 | -0.67% | 138.5만 |
|---|
| 2026.06.24 | ₩56,955 | ₩60,536 | ₩56,955 | ₩60,469 | +6.17% | 240.5만 |
|---|
| 2026.06.23 | ₩57,317 | ₩58,571 | ₩56,489 | ₩56,794 | -0.91% | 172.6만 |
|---|
| 2026.06.22 | ₩61,005 | ₩61,260 | ₩57,907 | ₩58,068 | -4.81% | 206.9만 |
|---|
| 2026.06.18 | ₩62,695 | ₩65,498 | ₩61,823 | ₩61,837 | -1.37% | 374.7만 |
|---|
| 2026.06.17 | ₩65,055 | ₩67,107 | ₩62,963 | ₩62,963 | -3.22% | 339.4만 |
|---|
| 2026.06.16 | ₩64,573 | ₩66,463 | ₩64,130 | ₩65,672 | +1.70% | 244.5만 |
|---|
| 2026.06.15 | ₩66,530 | ₩68,032 | ₩63,889 | ₩64,277 | -3.39% | 299.3만 |
|---|
| 2026.06.12 | ₩62,507 | ₩66,088 | ₩61,665 | ₩65,377 | +4.59% | 386.7만 |
|---|
| 2026.06.11 | ₩59,007 | ₩62,534 | ₩58,484 | ₩61,971 | +5.02% | 251.1만 |
|---|
| 2026.06.10 | ₩60,348 | ₩60,482 | ₩58,846 | ₩58,940 | -2.33% | 238.4만 |
|---|
| 2026.06.09 | ₩60,053 | ₩61,314 | ₩58,793 | ₩60,616 | +0.94% | 198.8만 |
|---|
| 2026.06.08 | ₩57,532 | ₩59,141 | ₩56,794 | ₩58,551 | +1.77% | 207.9만 |
|---|
| 2026.06.05 | ₩56,928 | ₩57,787 | ₩55,802 | ₩56,781 | -0.26% | 206.2만 |
|---|
| 2026.06.04 | ₩57,545 | ₩58,001 | ₩56,298 | ₩57,653 | +0.19% | 180.5만 |
|---|
| 2026.06.03 | ₩57,130 | ₩58,109 | ₩55,775 | ₩56,607 | -0.92% | 385.3만 |
|---|
| 2026.06.02 | ₩58,994 | ₩59,812 | ₩57,586 | ₩58,216 | -1.32% | 251만 |
|---|
| 2026.06.01 | ₩58,766 | ₩60,214 | ₩57,492 | ₩60,214 | +2.46% | 224.3만 |
|---|
| 2026.05.29 | ₩59,986 | ₩61,052 | ₩59,114 | ₩60,442 | +0.76% | 276.9만 |
|---|
| 2026.05.28 | ₩58,645 | ₩60,295 | ₩57,465 | ₩59,101 | +0.78% | 222.4만 |
|---|
| 2026.05.27 | ₩58,833 | ₩60,026 | ₩56,419 | ₩57,384 | -2.46% | 344.3만 |
|---|
| 2026.05.26 | ₩55,829 | ₩58,444 | ₩55,359 | ₩58,390 | +4.59% | 331.1만 |
|---|
| 2026.05.22 | ₩53,200 | ₩56,124 | ₩51,886 | ₩55,493 | +4.31% | 446.9만 |
|---|
| 2026.05.21 | ₩49,271 | ₩53,884 | ₩48,641 | ₩53,200 | +7.97% | 818.2만 |
|---|
| 2026.05.20 | ₩43,263 | ₩44,845 | ₩42,686 | ₩44,537 | +2.94% | 195만 |
|---|
| 2026.05.19 | ₩42,740 | ₩44,617 | ₩42,378 | ₩43,585 | +1.98% | 259.5만 |
|---|
| 2026.05.18 | ₩42,244 | ₩43,679 | ₩42,022 | ₩43,075 | +1.97% | 231.2만 |
|---|
| 2026.05.15 | ₩45,596 | ₩45,771 | ₩41,734 | ₩41,828 | -8.26% | 554.5만 |
|---|
| 2026.05.14 | ₩45,127 | ₩46,535 | ₩44,537 | ₩45,771 | +1.43% | 345.5만 |
|---|
| 2026.05.13 | ₩49,284 | ₩50,478 | ₩43,498 | ₩44,349 | -10.01% | 893.5만 |
|---|
| 2026.05.12 | ₩51,631 | ₩51,899 | ₩50,558 | ₩50,894 | -1.43% | 238.9만 |
|---|
| 2026.05.11 | ₩52,758 | ₩53,629 | ₩51,953 | ₩52,503 | -0.48% | 205.6만 |
|---|
| 2026.05.08 | ₩53,147 | ₩53,763 | ₩51,779 | ₩52,758 | -0.73% | 153.4만 |
|---|
| 2026.05.07 | ₩53,428 | ₩54,836 | ₩52,302 | ₩52,355 | -2.01% | 171.2만 |
|---|
| 2026.05.06 | ₩51,497 | ₩54,059 | ₩51,497 | ₩53,106 | +3.12% | 209만 |
|---|
| 2026.05.05 | ₩49,928 | ₩50,766 | ₩49,318 | ₩50,183 | +0.51% | 161.5만 |
|---|
| 2026.05.04 | ₩51,470 | ₩52,047 | ₩49,499 | ₩49,512 | -3.80% | 158.3만 |
|---|
| 2026.05.01 | ₩52,677 | ₩53,361 | ₩51,443 | ₩51,913 | -1.45% | 190.1만 |
|---|
| 2026.04.30 | ₩50,089 | ₩52,959 | ₩49,781 | ₩51,953 | +3.72% | 182.9만 |
|---|
| 2026.04.29 | ₩51,886 | ₩52,127 | ₩50,129 | ₩50,290 | -3.08% | 193.9만 |
|---|
| 2026.04.28 | ₩53,240 | ₩53,401 | ₩51,993 | ₩52,422 | -1.54% | 176만 |
|---|
| 2026.04.27 | ₩52,731 | ₩53,603 | ₩52,389 | ₩52,852 | +0.23% | 134.5만 |
|---|
| 2026.04.24 | ₩54,233 | ₩54,649 | ₩52,516 | ₩52,838 | -2.57% | 152.4만 |
|---|
| 2026.04.23 | ₩54,501 | ₩55,420 | ₩53,643 | ₩54,528 | +0.05% | 208만 |
|---|
| 2026.04.22 | ₩55,829 | ₩56,526 | ₩54,514 | ₩54,877 | -1.71% | 272.2만 |
|---|
| 2026.04.21 | ₩56,084 | ₩57,518 | ₩55,493 | ₩55,963 | -0.22% | 197.1만 |
|---|
| 2026.04.20 | ₩52,852 | ₩56,298 | ₩52,248 | ₩56,057 | +6.06% | 194.6만 |
|---|
| 2026.04.17 | ₩51,886 | ₩53,227 | ₩51,262 | ₩53,026 | +2.20% | 268만 |
|---|
| 2026.04.16 | ₩51,350 | ₩51,564 | ₩50,062 | ₩50,169 | -2.30% | 241.7만 |
|---|
| 2026.04.15 | ₩51,296 | ₩51,296 | ₩48,895 | ₩50,706 | -1.15% | 355.2만 |
|---|
| 2026.04.14 | ₩53,308 | ₩53,804 | ₩50,330 | ₩50,464 | -5.33% | 275.3만 |
|---|
| 2026.04.13 | ₩50,746 | ₩52,255 | ₩49,888 | ₩52,181 | +2.83% | 174.2만 |
|---|
| 2026.04.10 | ₩51,779 | ₩52,074 | ₩50,692 | ₩51,001 | -1.50% | 138.8만 |
|---|
| 2026.04.09 | ₩48,882 | ₩52,168 | ₩48,600 | ₩51,926 | +6.23% | 221.7만 |
|---|
| 2026.04.08 | ₩49,633 | ₩50,894 | ₩49,365 | ₩49,553 | -0.16% | 241.8만 |
|---|
| 2026.04.07 | ₩46,709 | ₩47,192 | ₩46,030 | ₩46,495 | -0.46% | 118.9만 |
|---|
| 2026.04.06 | ₩45,798 | ₩47,273 | ₩45,194 | ₩47,192 | +3.05% | 141.4만 |
|---|
| 2026.04.02 | ₩46,133 | ₩47,943 | ₩45,623 | ₩46,428 | +0.64% | 128.3만 |
|---|
| 2026.04.01 | ₩47,742 | ₩48,936 | ₩47,407 | ₩47,890 | +0.31% | 192만 |
|---|
| 2026.03.31 | ₩47,085 | ₩48,949 | ₩46,629 | ₩48,051 | +2.05% | 178.2만 |
|---|
| 2026.03.30 | ₩46,535 | ₩47,420 | ₩45,529 | ₩45,690 | -1.82% | 199.2만 |
|---|
| 2026.03.27 | ₩46,817 | ₩46,958 | ₩45,006 | ₩45,851 | -2.06% | 210.1만 |
|---|
| 2026.03.26 | ₩48,238 | ₩49,499 | ₩46,991 | ₩47,232 | -2.09% | 173.9만 |
|---|
| 2026.03.25 | ₩49,754 | ₩50,396 | ₩47,474 | ₩48,775 | -1.97% | 145.1만 |
|---|
| 2026.03.24 | ₩47,125 | ₩49,271 | ₩46,602 | ₩48,922 | +3.81% | 233.3만 |
|---|
| 2026.03.23 | ₩46,066 | ₩47,849 | ₩45,777 | ₩47,380 | +2.85% | 222.1만 |
|---|
| 2026.03.20 | ₩46,790 | ₩46,817 | ₩44,336 | ₩44,711 | -4.44% | 341.6만 |
|---|
| 2026.03.19 | ₩47,983 | ₩48,426 | ₩45,965 | ₩47,005 | -2.04% | 403.6만 |
|---|
| 2026.03.18 | ₩49,485 | ₩50,290 | ₩48,225 | ₩49,164 | -0.65% | 306.2만 |
|---|
| 2026.03.17 | ₩51,095 | ₩51,510 | ₩49,901 | ₩49,941 | -2.26% | 149.9만 |
|---|
| 2026.03.16 | ₩50,223 | ₩51,738 | ₩50,223 | ₩50,706 | +0.96% | 195.8만 |
|---|
| 2026.03.13 | ₩49,083 | ₩50,263 | ₩48,466 | ₩50,196 | +2.27% | 203.8만 |
|---|
| 2026.03.12 | ₩48,949 | ₩49,740 | ₩47,876 | ₩48,453 | -1.01% | 278만 |
|---|
| 2026.03.11 | ₩51,175 | ₩51,175 | ₩48,553 | ₩49,217 | -3.83% | 201.6만 |
|---|
| 2026.03.10 | ₩50,558 | ₩51,859 | ₩50,089 | ₩51,081 | +1.03% | 180.8만 |
|---|
| 2026.03.09 | ₩50,357 | ₩51,135 | ₩48,466 | ₩50,773 | +0.83% | 179만 |
|---|
| 2026.03.06 | ₩53,321 | ₩53,321 | ₩50,961 | ₩51,095 | -4.18% | 207.3만 |
|---|
| 2026.03.05 | ₩55,185 | ₩55,426 | ₩53,482 | ₩53,898 | -2.33% | 145.7만 |
|---|
| 2026.03.04 | ₩55,333 | ₩56,097 | ₩54,488 | ₩55,601 | +0.48% | 211.1만 |
|---|
| 2026.03.03 | ₩55,440 | ₩55,735 | ₩52,878 | ₩55,440 | 0.00% | 259만 |
|---|
| 2026.03.02 | ₩54,649 | ₩57,143 | ₩53,737 | ₩57,022 | +4.34% | 277.4만 |
|---|
| 2026.02.27 | ₩53,857 | ₩56,191 | ₩53,790 | ₩55,856 | +3.71% | 338.4만 |
|---|
| 2026.02.26 | ₩53,723 | ₩55,963 | ₩53,187 | ₩54,903 | +2.20% | 294.3만 |
|---|
| 2026.02.25 | ₩51,712 | ₩54,186 | ₩51,497 | ₩53,187 | +2.85% | 326.8만 |
|---|
| 2026.02.24 | ₩52,101 | ₩52,932 | ₩51,236 | ₩51,497 | -1.16% | 216.9만 |
|---|
| 2026.02.23 | ₩53,643 | ₩53,998 | ₩51,457 | ₩51,953 | -3.15% | 198.6만 |
|---|
| 2026.02.20 | ₩54,085 | ₩56,982 | ₩53,629 | ₩54,836 | +1.39% | 376.1만 |
|---|
| 2026.02.19 | ₩55,775 | ₩56,057 | ₩53,603 | ₩54,206 | -2.81% | 217.1만 |
|---|
| 2026.02.18 | ₩55,172 | ₩56,660 | ₩55,172 | ₩56,043 | +1.58% | 202.3만 |
|---|
| 2026.02.17 | ₩53,898 | ₩55,668 | ₩53,576 | ₩55,279 | +2.56% | 276만 |
|---|
| 2026.02.13 | ₩53,495 | ₩54,447 | ₩52,577 | ₩53,375 | -0.23% | 210만 |
|---|
| 2026.02.12 | ₩52,114 | ₩53,817 | ₩50,853 | ₩52,865 | +1.44% | 515.3만 |
|---|
| 2026.02.11 | ₩53,187 | ₩54,970 | ₩53,187 | ₩53,643 | +0.86% | 293만 |
|---|
| 2026.02.10 | ₩53,106 | ₩54,568 | ₩52,369 | ₩53,871 | +1.44% | 246.1만 |
|---|
| 2026.02.09 | ₩51,564 | ₩52,168 | ₩50,974 | ₩51,806 | +0.47% | 178.2만 |
|---|
| 2026.02.06 | ₩49,834 | ₩51,759 | ₩49,834 | ₩51,564 | +3.47% | 203.9만 |
|---|
| 2026.02.05 | ₩51,068 | ₩51,175 | ₩49,620 | ₩50,009 | -2.07% | 238.5만 |
|---|
| 2026.02.04 | ₩50,585 | ₩51,718 | ₩50,223 | ₩51,524 | +1.86% | 293.7만 |
|---|
| 2026.02.03 | ₩49,781 | ₩50,840 | ₩49,137 | ₩50,277 | +1.00% | 270.2만 |
|---|
| 2026.02.02 | ₩50,102 | ₩50,530 | ₩48,875 | ₩49,834 | -0.54% | 269만 |
|---|
| 2026.01.30 | ₩51,242 | ₩51,873 | ₩50,344 | ₩50,639 | -1.18% | 245.1만 |
|---|
| 2026.01.29 | ₩50,961 | ₩50,961 | ₩49,673 | ₩50,585 | -0.74% | 246.5만 |
|---|
| 2026.01.28 | ₩53,656 | ₩54,447 | ₩49,325 | ₩50,384 | -6.10% | 390.8만 |
|---|
| 2026.01.27 | ₩52,758 | ₩52,999 | ₩51,283 | ₩51,484 | -2.41% | 249.8만 |
|---|
| 2026.01.26 | ₩53,616 | ₩53,683 | ₩52,704 | ₩53,026 | -1.10% | 187만 |
|---|
| 2026.01.23 | ₩53,750 | ₩54,045 | ₩52,771 | ₩53,039 | -1.32% | 213.5만 |
|---|
| 2026.01.22 | ₩52,422 | ₩54,354 | ₩52,355 | ₩53,965 | +2.94% | 236.5만 |
|---|
| 2026.01.21 | ₩50,411 | ₩52,932 | ₩50,293 | ₩52,811 | +4.76% | 395.3만 |
|---|
| 2026.01.20 | ₩50,317 | ₩51,484 | ₩49,472 | ₩49,821 | -0.99% | 354.2만 |
|---|
| 2026.01.16 | ₩53,978 | ₩54,883 | ₩51,229 | ₩51,591 | -4.42% | 461.8만 |
|---|
| 2026.01.15 | ₩56,043 | ₩56,580 | ₩54,394 | ₩54,461 | -2.82% | 347.2만 |
|---|
| 2026.01.14 | ₩57,545 | ₩57,639 | ₩55,400 | ₩56,808 | -1.28% | 270만 |
|---|
| 2026.01.13 | ₩59,007 | ₩59,436 | ₩56,928 | ₩57,250 | -2.98% | 211.2만 |
|---|
| 2026.01.12 | ₩57,250 | ₩59,892 | ₩56,485 | ₩57,653 | +0.70% | 400만 |
|---|
| 2026.01.09 | ₩58,658 | ₩59,570 | ₩56,915 | ₩58,283 | -0.64% | 274.7만 |
|---|
| 2026.01.08 | ₩56,137 | ₩60,234 | ₩55,735 | ₩59,141 | +5.35% | 385.5만 |
|---|
| 2026.01.07 | ₩57,130 | ₩57,565 | ₩55,453 | ₩56,218 | -1.60% | 268.2만 |
|---|
| 2026.01.06 | ₩55,990 | ₩57,760 | ₩55,520 | ₩57,398 | +2.51% | 245.6만 |
|---|
| 2026.01.05 | ₩55,051 | ₩57,036 | ₩54,434 | ₩56,003 | +1.73% | 232.8만 |
|---|
| 2026.01.02 | ₩54,984 | ₩56,969 | ₩54,810 | ₩56,016 | +1.88% | 177.6만 |
|---|
| 2025.12.31 | ₩55,480 | ₩55,673 | ₩54,555 | ₩54,850 | -1.14% | 149.2만 |
|---|
| 2025.12.30 | ₩55,239 | ₩55,775 | ₩54,783 | ₩55,319 | +0.15% | 184만 |
|---|
| 2025.12.29 | ₩56,727 | ₩57,465 | ₩55,172 | ₩55,252 | -2.60% | 254만 |
|---|
| 2025.12.26 | ₩56,835 | ₩57,690 | ₩56,352 | ₩56,808 | -0.05% | 181.3만 |
|---|
| 2025.12.24 | ₩57,358 | ₩57,592 | ₩56,298 | ₩56,928 | -0.75% | 175.6만 |
|---|
| 2025.12.23 | ₩58,565 | ₩58,994 | ₩56,620 | ₩57,250 | -2.24% | 357.4만 |
|---|
| 2025.12.22 | ₩57,840 | ₩59,208 | ₩57,187 | ₩58,846 | +1.74% | 402만 |
|---|
| 2025.12.19 | ₩54,756 | ₩57,150 | ₩53,737 | ₩57,089 | +4.26% | 593.9만 |
|---|
| 2025.12.18 | ₩58,390 | ₩62,051 | ₩54,823 | ₩55,172 | -5.51% | 1054.4만 |
|---|
| 2025.12.17 | ₩62,722 | ₩64,586 | ₩61,636 | ₩62,226 | -0.79% | 497.5만 |
|---|
| 2025.12.16 | ₩61,569 | ₩63,406 | ₩61,495 | ₩63,392 | +2.96% | 287.8만 |
|---|
| 2025.12.15 | ₩61,689 | ₩61,803 | ₩60,657 | ₩61,327 | -0.59% | 205.6만 |
|---|
| 2025.12.12 | ₩60,898 | ₩62,185 | ₩60,496 | ₩61,032 | +0.22% | 179.4만 |
|---|
| 2025.12.11 | ₩59,061 | ₩60,978 | ₩59,007 | ₩60,388 | +2.25% | 174.8만 |
|---|
| 2025.12.10 | ₩59,275 | ₩60,073 | ₩58,732 | ₩59,892 | +1.04% | 188.2만 |
|---|
| 2025.12.09 | ₩56,861 | ₩59,269 | ₩56,861 | ₩58,618 | +3.09% | 190만 |
|---|
| 2025.12.08 | ₩58,739 | ₩58,739 | ₩56,832 | ₩57,143 | -2.72% | 217.2만 |
|---|
| 2025.12.05 | ₩57,948 | ₩59,731 | ₩57,827 | ₩59,141 | +2.06% | 182.7만 |
|---|
| 2025.12.04 | ₩58,685 | ₩58,886 | ₩56,829 | ₩57,626 | -1.81% | 239.6만 |
|---|
| 2025.12.03 | ₩56,607 | ₩58,860 | ₩56,566 | ₩58,685 | +3.67% | 229.5만 |
|---|
| 2025.12.02 | ₩58,618 | ₩58,940 | ₩56,312 | ₩56,875 | -2.97% | 205만 |
|---|
| 2025.12.01 | ₩57,840 | ₩59,678 | ₩57,626 | ₩58,497 | +1.14% | 201.5만 |
|---|
| 2025.11.28 | ₩58,739 | ₩59,007 | ₩58,095 | ₩58,109 | -1.07% | 68.6만 |
|---|
| 2025.11.26 | ₩56,888 | ₩58,779 | ₩56,888 | ₩58,350 | +2.57% | 162.1만 |
|---|
| 2025.11.25 | ₩54,649 | ₩57,036 | ₩54,380 | ₩56,955 | +4.22% | 172.3만 |
|---|
| 2025.11.24 | ₩55,078 | ₩55,475 | ₩54,514 | ₩54,608 | -0.85% | 200.9만 |
|---|
| 2025.11.21 | ₩54,555 | ₩55,654 | ₩54,340 | ₩55,038 | +0.88% | 244.3만 |
|---|
| 2025.11.20 | ₩54,394 | ₩55,614 | ₩54,139 | ₩54,514 | +0.22% | 166.3만 |
|---|
| 2025.11.19 | ₩52,852 | ₩54,233 | ₩52,758 | ₩54,072 | +2.31% | 104.6만 |
|---|
| 2025.11.18 | ₩52,409 | ₩53,589 | ₩52,221 | ₩53,294 | +1.69% | 187만 |
|---|
| 2025.11.17 | ₩53,509 | ₩54,287 | ₩52,838 | ₩52,999 | -0.95% | 194.7만 |
|---|
| 2025.11.14 | ₩53,549 | ₩55,413 | ₩53,160 | ₩53,831 | +0.53% | 214.7만 |
|---|
| 2025.11.13 | ₩55,198 | ₩56,472 | ₩53,753 | ₩54,139 | -1.92% | 213.3만 |
|---|
| 2025.11.12 | ₩54,005 | ₩56,285 | ₩53,831 | ₩55,561 | +2.88% | 376.9만 |
|---|
| 2025.11.11 | ₩52,838 | ₩53,173 | ₩52,268 | ₩52,691 | -0.28% | 112.7만 |
|---|
| 2025.11.10 | ₩52,369 | ₩52,744 | ₩51,457 | ₩52,369 | 0.00% | 193.1만 |
|---|
| 2025.11.07 | ₩52,355 | ₩53,133 | ₩51,329 | ₩52,034 | -0.61% | 132.9만 |
|---|
| 2025.11.06 | ₩51,980 | ₩52,543 | ₩51,175 | ₩52,355 | +0.72% | 183.2만 |
|---|
| 2025.11.05 | ₩52,986 | ₩53,321 | ₩52,013 | ₩52,610 | -0.71% | 157.9만 |
|---|
| 2025.11.04 | ₩52,610 | ₩53,308 | ₩52,302 | ₩52,959 | +0.66% | 194.2만 |
|---|
| 2025.11.03 | ₩53,790 | ₩54,018 | ₩52,074 | ₩52,785 | -1.87% | 188.8만 |
|---|
| 2025.10.31 | ₩53,643 | ₩54,736 | ₩53,066 | ₩53,522 | -0.23% | 166.9만 |
|---|
| 2025.10.30 | ₩53,643 | ₩54,890 | ₩53,172 | ₩53,951 | +0.57% | 150.3만 |
|---|
| 2025.10.29 | ₩55,601 | ₩55,708 | ₩53,683 | ₩53,804 | -3.23% | 180.2만 |
|---|
| 2025.10.28 | ₩56,499 | ₩56,499 | ₩55,467 | ₩55,909 | -1.04% | 131.4만 |
|---|
| 2025.10.27 | ₩56,647 | ₩58,001 | ₩56,513 | ₩56,875 | +0.40% | 84.6만 |
|---|
| 2025.10.24 | ₩57,653 | ₩58,189 | ₩56,258 | ₩56,298 | -2.35% | 127.8만 |
|---|
| 2025.10.23 | ₩57,653 | ₩58,109 | ₩57,076 | ₩57,800 | +0.26% | 135만 |
|---|
| 2025.10.22 | ₩57,210 | ₩57,760 | ₩56,620 | ₩57,653 | +0.77% | 185.7만 |
|---|
| 2025.10.21 | ₩55,333 | ₩57,257 | ₩54,984 | ₩57,183 | +3.34% | 184만 |
|---|
| 2025.10.20 | ₩56,499 | ₩56,969 | ₩55,534 | ₩55,561 | -1.66% | 184.8만 |
|---|
| 2025.10.17 | ₩56,204 | ₩56,519 | ₩55,554 | ₩56,244 | +0.07% | 256.3만 |
|---|
| 2025.10.16 | ₩58,471 | ₩58,471 | ₩56,224 | ₩56,767 | -2.91% | 244.3만 |
|---|
| 2025.10.15 | ₩57,438 | ₩57,907 | ₩56,607 | ₩57,210 | -0.40% | 241만 |
|---|
| 2025.10.14 | ₩56,124 | ₩57,364 | ₩55,856 | ₩57,170 | +1.86% | 171만 |
|---|
| 2025.10.13 | ₩56,781 | ₩57,250 | ₩55,983 | ₩57,103 | +0.57% | 198.8만 |
|---|
| 2025.10.10 | ₩58,350 | ₩58,477 | ₩56,486 | ₩56,674 | -2.87% | 269.5만 |
|---|