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 | ₩44,475 | ₩45,266 | ₩43,698 | ₩45,092 | +1.39% | 88.4만 |
| 2026.10.08 | ₩44,221 | ₩44,663 | ₩43,242 | ₩44,381 | +0.36% | 125만 |
| 2026.10.07 | ₩44,891 | ₩45,145 | ₩44,221 | ₩44,448 | -0.99% | 97.5만 |
| 2026.10.06 | ₩45,628 | ₩45,695 | ₩44,824 | ₩45,561 | -0.15% | 119.2만 |
| 2026.10.05 | ₩44,623 | ₩45,400 | ₩44,164 | ₩45,252 | +1.41% | 198.3만 |
| 2026.10.02 | ₩44,462 | ₩45,185 | ₩43,738 | ₩44,663 | +0.45% | 197.1만 |
| 2026.10.01 | ₩43,216 | ₩44,730 | ₩43,149 | ₩44,180 | +2.23% | 182.3만 |
| 2026.09.30 | ₩44,154 | ₩44,515 | ₩43,015 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,430 |
| -1.64% |
| 172.9만 |
| 2026.09.29 | ₩44,529 | ₩44,556 | ₩43,149 | ₩44,274 | -0.57% | 282.9만 |
|---|
| 2026.09.28 | ₩44,542 | ₩45,025 | ₩43,953 | ₩44,180 | -0.81% | 152.9만 |
|---|
| 2026.09.25 | ₩43,524 | ₩45,366 | ₩43,035 | ₩45,025 | +3.45% | 372.8만 |
|---|
| 2026.09.24 | ₩41,876 | ₩42,626 | ₩41,755 | ₩42,599 | +1.73% | 146.4만 |
|---|
| 2026.09.23 | ₩42,345 | ₩42,626 | ₩41,541 | ₩42,103 | -0.57% | 130.8만 |
|---|
| 2026.09.22 | ₩43,376 | ₩43,671 | ₩42,211 | ₩42,452 | -2.13% | 223.7만 |
|---|
| 2026.09.21 | ₩41,273 | ₩42,170 | ₩40,790 | ₩41,996 | +1.75% | 302.8만 |
|---|
| 2026.09.18 | ₩42,237 | ₩42,291 | ₩40,938 | ₩40,951 | -3.05% | 262만 |
|---|
| 2026.09.17 | ₩41,701 | ₩42,566 | ₩40,897 | ₩41,768 | +0.16% | 266.8만 |
|---|
| 2026.09.16 | ₩40,683 | ₩41,608 | ₩40,147 | ₩40,790 | +0.26% | 201.4만 |
|---|
| 2026.09.15 | ₩41,206 | ₩41,299 | ₩40,107 | ₩40,214 | -2.41% | 186.7만 |
|---|
| 2026.09.14 | ₩41,031 | ₩41,681 | ₩40,817 | ₩41,085 | +0.13% | 222.6만 |
|---|
| 2026.09.11 | ₩41,742 | ₩42,331 | ₩41,246 | ₩41,715 | -0.06% | 166.5만 |
|---|
| 2026.09.10 | ₩42,144 | ₩42,405 | ₩40,536 | ₩41,125 | -2.42% | 323.3만 |
|---|
| 2026.09.09 | ₩43,309 | ₩43,490 | ₩42,110 | ₩42,291 | -2.35% | 308.2만 |
|---|
| 2026.09.08 | ₩45,561 | ₩46,110 | ₩43,591 | ₩43,711 | -4.06% | 215.4만 |
|---|
| 2026.09.04 | ₩45,159 | ₩46,338 | ₩44,944 | ₩45,561 | +0.89% | 168.9만 |
|---|
| 2026.09.03 | ₩45,534 | ₩45,952 | ₩45,078 | ₩45,494 | -0.09% | 202.8만 |
|---|
| 2026.09.02 | ₩45,936 | ₩47,155 | ₩45,085 | ₩45,279 | -1.43% | 140.3만 |
|---|
| 2026.09.01 | ₩46,257 | ₩46,680 | ₩45,487 | ₩45,896 | -0.78% | 163.8만 |
|---|
| 2026.08.31 | ₩47,115 | ₩48,234 | ₩46,606 | ₩46,780 | -0.71% | 385.8만 |
|---|
| 2026.08.28 | ₩47,584 | ₩48,629 | ₩47,584 | ₩47,772 | +0.39% | 150.2만 |
|---|
| 2026.08.27 | ₩48,643 | ₩49,577 | ₩47,048 | ₩47,316 | -2.73% | 255.5만 |
|---|
| 2026.08.26 | ₩47,303 | ₩48,723 | ₩46,914 | ₩48,482 | +2.49% | 362.4만 |
|---|
| 2026.08.25 | ₩47,410 | ₩48,335 | ₩46,499 | ₩47,289 | -0.25% | 230.9만 |
|---|
| 2026.08.24 | ₩48,402 | ₩48,710 | ₩46,579 | ₩47,303 | -2.27% | 266.7만 |
|---|
| 2026.08.21 | ₩46,954 | ₩48,777 | ₩46,659 | ₩47,758 | +1.71% | 414.6만 |
|---|
| 2026.08.20 | ₩48,241 | ₩48,241 | ₩46,257 | ₩46,298 | -4.03% | 292.9만 |
|---|
| 2026.08.19 | ₩50,251 | ₩50,465 | ₩48,388 | ₩48,415 | -3.65% | 339.1만 |
|---|
| 2026.08.18 | ₩51,015 | ₩51,356 | ₩49,889 | ₩49,889 | -2.21% | 239.9만 |
|---|
| 2026.08.17 | ₩52,904 | ₩53,092 | ₩50,633 | ₩50,733 | -4.10% | 347.2만 |
|---|
| 2026.08.14 | ₩53,266 | ₩54,150 | ₩52,381 | ₩52,730 | -1.01% | 1437.5만 |
|---|
| 2026.08.13 | ₩57,715 | ₩58,827 | ₩54,472 | ₩54,941 | -4.81% | 545.7만 |
|---|
| 2026.08.12 | ₩49,983 | ₩50,385 | ₩48,140 | ₩49,232 | -1.50% | 368.3만 |
|---|
| 2026.08.11 | ₩52,448 | ₩53,065 | ₩50,117 | ₩50,211 | -4.27% | 241.6만 |
|---|
| 2026.08.10 | ₩51,122 | ₩53,802 | ₩50,974 | ₩53,226 | +4.12% | 199.2만 |
|---|
| 2026.08.07 | ₩50,224 | ₩51,872 | ₩49,581 | ₩51,524 | +2.59% | 109.2만 |
|---|
| 2026.08.06 | ₩50,117 | ₩50,559 | ₩49,326 | ₩49,849 | -0.53% | 122.3만 |
|---|
| 2026.08.05 | ₩50,385 | ₩52,046 | ₩50,090 | ₩50,224 | -0.32% | 129.4만 |
|---|
| 2026.08.04 | ₩52,140 | ₩52,569 | ₩50,023 | ₩50,733 | -2.70% | 303.6만 |
|---|
| 2026.08.03 | ₩51,778 | ₩53,306 | ₩51,544 | ₩52,100 | +0.62% | 154.2만 |
|---|
| 2026.07.31 | ₩54,807 | ₩55,303 | ₩51,537 | ₩51,886 | -5.33% | 252.2만 |
|---|
| 2026.07.30 | ₩55,048 | ₩55,463 | ₩53,936 | ₩54,257 | -1.44% | 100.5만 |
|---|
| 2026.07.29 | ₩55,155 | ₩57,205 | ₩55,155 | ₩55,651 | +0.90% | 117.9만 |
|---|
| 2026.07.28 | ₩56,294 | ₩57,688 | ₩55,169 | ₩56,080 | -0.38% | 137.8만 |
|---|
| 2026.07.27 | ₩55,731 | ₩56,696 | ₩55,276 | ₩55,678 | -0.10% | 92만 |
|---|
| 2026.07.24 | ₩54,070 | ₩56,308 | ₩54,070 | ₩54,445 | +0.69% | 103.7만 |
|---|
| 2026.07.23 | ₩56,549 | ₩56,683 | ₩54,351 | ₩54,418 | -3.77% | 144.6만 |
|---|
| 2026.07.22 | ₩55,906 | ₩57,688 | ₩55,638 | ₩57,581 | +3.00% | 110만 |
|---|
| 2026.07.21 | ₩58,693 | ₩58,693 | ₩56,294 | ₩56,576 | -3.61% | 99만 |
|---|
| 2026.07.20 | ₩57,916 | ₩58,686 | ₩57,045 | ₩57,313 | -1.04% | 169.2만 |
|---|
| 2026.07.17 | ₩59,979 | ₩61,333 | ₩58,666 | ₩59,443 | -0.89% | 100.1만 |
|---|
| 2026.07.16 | ₩56,509 | ₩59,490 | ₩55,490 | ₩59,376 | +5.07% | 142.1만 |
|---|
| 2026.07.15 | ₩59,363 | ₩60,140 | ₩57,246 | ₩57,433 | -3.25% | 214.8만 |
|---|
| 2026.07.14 | ₩60,301 | ₩60,703 | ₩58,452 | ₩59,443 | -1.42% | 103.7만 |
|---|
| 2026.07.13 | ₩62,043 | ₩62,901 | ₩59,778 | ₩59,805 | -3.61% | 173만 |
|---|
| 2026.07.10 | ₩61,226 | ₩62,458 | ₩60,797 | ₩60,944 | -0.46% | 156.3만 |
|---|
| 2026.07.09 | ₩59,162 | ₩61,741 | ₩58,599 | ₩60,730 | +2.65% | 136.9만 |
|---|
| 2026.07.08 | ₩59,885 | ₩60,475 | ₩58,170 | ₩59,282 | -1.01% | 103.9만 |
|---|
| 2026.07.07 | ₩61,587 | ₩62,244 | ₩60,569 | ₩61,051 | -0.87% | 78.7만 |
|---|
| 2026.07.06 | ₩61,641 | ₩62,036 | ₩59,859 | ₩61,855 | +0.35% | 149.6만 |
|---|
| 2026.07.02 | ₩60,395 | ₩61,922 | ₩59,081 | ₩61,628 | +2.04% | 150.7만 |
|---|
| 2026.07.01 | ₩58,063 | ₩59,416 | ₩57,192 | ₩59,001 | +1.62% | 142.8만 |
|---|
| 2026.06.30 | ₩57,607 | ₩58,572 | ₩55,839 | ₩57,661 | +0.09% | 200.3만 |
|---|
| 2026.06.29 | ₩60,046 | ₩60,690 | ₩57,554 | ₩58,170 | -3.12% | 241.3만 |
|---|
| 2026.06.26 | ₩60,556 | ₩61,078 | ₩59,323 | ₩59,524 | -1.70% | 292.4만 |
|---|
| 2026.06.25 | ₩60,060 | ₩61,815 | ₩59,303 | ₩59,658 | -0.67% | 138.5만 |
|---|
| 2026.06.24 | ₩56,911 | ₩60,489 | ₩56,911 | ₩60,422 | +6.17% | 240.5만 |
|---|
| 2026.06.23 | ₩57,272 | ₩58,525 | ₩56,444 | ₩56,750 | -0.91% | 172.6만 |
|---|
| 2026.06.22 | ₩60,958 | ₩61,212 | ₩57,862 | ₩58,023 | -4.81% | 206.9만 |
|---|
| 2026.06.18 | ₩62,646 | ₩65,447 | ₩61,775 | ₩61,788 | -1.37% | 374.7만 |
|---|
| 2026.06.17 | ₩65,004 | ₩67,055 | ₩62,914 | ₩62,914 | -3.22% | 339.4만 |
|---|
| 2026.06.16 | ₩64,522 | ₩66,411 | ₩64,080 | ₩65,621 | +1.70% | 244.5만 |
|---|
| 2026.06.15 | ₩66,478 | ₩67,979 | ₩63,839 | ₩64,227 | -3.39% | 299.3만 |
|---|
| 2026.06.12 | ₩62,458 | ₩66,036 | ₩61,617 | ₩65,326 | +4.59% | 386.7만 |
|---|
| 2026.06.11 | ₩58,961 | ₩62,485 | ₩58,438 | ₩61,922 | +5.02% | 251.1만 |
|---|
| 2026.06.10 | ₩60,301 | ₩60,435 | ₩58,800 | ₩58,894 | -2.33% | 238.4만 |
|---|
| 2026.06.09 | ₩60,006 | ₩61,266 | ₩58,746 | ₩60,569 | +0.94% | 198.8만 |
|---|
| 2026.06.08 | ₩57,487 | ₩59,095 | ₩56,750 | ₩58,505 | +1.77% | 207.9만 |
|---|
| 2026.06.05 | ₩56,884 | ₩57,741 | ₩55,758 | ₩56,736 | -0.26% | 206.2만 |
|---|
| 2026.06.04 | ₩57,500 | ₩57,956 | ₩56,254 | ₩57,607 | +0.19% | 180.5만 |
|---|
| 2026.06.03 | ₩57,085 | ₩58,063 | ₩55,731 | ₩56,562 | -0.92% | 385.3만 |
|---|
| 2026.06.02 | ₩58,947 | ₩59,765 | ₩57,540 | ₩58,170 | -1.32% | 251만 |
|---|
| 2026.06.01 | ₩58,720 | ₩60,167 | ₩57,447 | ₩60,167 | +2.46% | 224.3만 |
|---|
| 2026.05.29 | ₩59,939 | ₩61,004 | ₩59,068 | ₩60,395 | +0.76% | 276.9만 |
|---|
| 2026.05.28 | ₩58,599 | ₩60,247 | ₩57,420 | ₩59,055 | +0.78% | 222.4만 |
|---|
| 2026.05.27 | ₩58,787 | ₩59,979 | ₩56,375 | ₩57,339 | -2.46% | 344.3만 |
|---|
| 2026.05.26 | ₩55,785 | ₩58,398 | ₩55,316 | ₩58,344 | +4.59% | 331.1만 |
|---|
| 2026.05.22 | ₩53,159 | ₩56,080 | ₩51,845 | ₩55,450 | +4.31% | 446.9만 |
|---|
| 2026.05.21 | ₩49,232 | ₩53,842 | ₩48,603 | ₩53,159 | +7.97% | 818.2만 |
|---|
| 2026.05.20 | ₩43,229 | ₩44,810 | ₩42,653 | ₩44,502 | +2.94% | 195만 |
|---|
| 2026.05.19 | ₩42,706 | ₩44,582 | ₩42,345 | ₩43,551 | +1.98% | 259.5만 |
|---|
| 2026.05.18 | ₩42,211 | ₩43,644 | ₩41,990 | ₩43,041 | +1.97% | 231.2만 |
|---|
| 2026.05.15 | ₩45,561 | ₩45,735 | ₩41,701 | ₩41,795 | -8.26% | 554.5만 |
|---|
| 2026.05.14 | ₩45,092 | ₩46,499 | ₩44,502 | ₩45,735 | +1.43% | 345.5만 |
|---|
| 2026.05.13 | ₩49,246 | ₩50,438 | ₩43,464 | ₩44,314 | -10.01% | 893.5만 |
|---|
| 2026.05.12 | ₩51,591 | ₩51,859 | ₩50,519 | ₩50,854 | -1.43% | 238.9만 |
|---|
| 2026.05.11 | ₩52,716 | ₩53,587 | ₩51,912 | ₩52,462 | -0.48% | 205.6만 |
|---|
| 2026.05.08 | ₩53,105 | ₩53,721 | ₩51,738 | ₩52,716 | -0.73% | 153.4만 |
|---|
| 2026.05.07 | ₩53,386 | ₩54,793 | ₩52,261 | ₩52,314 | -2.01% | 171.2만 |
|---|
| 2026.05.06 | ₩51,457 | ₩54,016 | ₩51,457 | ₩53,065 | +3.12% | 209만 |
|---|
| 2026.05.05 | ₩49,889 | ₩50,726 | ₩49,279 | ₩50,144 | +0.51% | 161.5만 |
|---|
| 2026.05.04 | ₩51,430 | ₩52,006 | ₩49,460 | ₩49,474 | -3.80% | 158.3만 |
|---|
| 2026.05.01 | ₩52,636 | ₩53,319 | ₩51,403 | ₩51,872 | -1.45% | 190.1만 |
|---|
| 2026.04.30 | ₩50,050 | ₩52,917 | ₩49,742 | ₩51,912 | +3.72% | 182.9만 |
|---|
| 2026.04.29 | ₩51,845 | ₩52,087 | ₩50,090 | ₩50,251 | -3.08% | 193.9만 |
|---|
| 2026.04.28 | ₩53,199 | ₩53,360 | ₩51,953 | ₩52,381 | -1.54% | 176만 |
|---|
| 2026.04.27 | ₩52,690 | ₩53,561 | ₩52,348 | ₩52,810 | +0.23% | 134.5만 |
|---|
| 2026.04.24 | ₩54,190 | ₩54,606 | ₩52,475 | ₩52,797 | -2.57% | 152.4만 |
|---|
| 2026.04.23 | ₩54,458 | ₩55,376 | ₩53,601 | ₩54,485 | +0.05% | 208만 |
|---|
| 2026.04.22 | ₩55,785 | ₩56,482 | ₩54,472 | ₩54,834 | -1.71% | 272.2만 |
|---|
| 2026.04.21 | ₩56,040 | ₩57,473 | ₩55,450 | ₩55,919 | -0.22% | 197.1만 |
|---|
| 2026.04.20 | ₩52,810 | ₩56,254 | ₩52,207 | ₩56,013 | +6.06% | 194.6만 |
|---|
| 2026.04.17 | ₩51,845 | ₩53,185 | ₩51,222 | ₩52,984 | +2.20% | 268만 |
|---|
| 2026.04.16 | ₩51,309 | ₩51,524 | ₩50,023 | ₩50,130 | -2.30% | 241.7만 |
|---|
| 2026.04.15 | ₩51,256 | ₩51,256 | ₩48,857 | ₩50,666 | -1.15% | 355.2만 |
|---|
| 2026.04.14 | ₩53,266 | ₩53,762 | ₩50,291 | ₩50,425 | -5.33% | 275.3만 |
|---|
| 2026.04.13 | ₩50,706 | ₩52,214 | ₩49,849 | ₩52,140 | +2.83% | 174.2만 |
|---|
| 2026.04.10 | ₩51,738 | ₩52,033 | ₩50,653 | ₩50,961 | -1.50% | 138.8만 |
|---|
| 2026.04.09 | ₩48,844 | ₩52,127 | ₩48,562 | ₩51,886 | +6.23% | 221.7만 |
|---|
| 2026.04.08 | ₩49,594 | ₩50,854 | ₩49,326 | ₩49,514 | -0.16% | 241.8만 |
|---|
| 2026.04.07 | ₩46,673 | ₩47,155 | ₩45,994 | ₩46,458 | -0.46% | 118.9만 |
|---|
| 2026.04.06 | ₩45,762 | ₩47,236 | ₩45,159 | ₩47,155 | +3.05% | 141.4만 |
|---|
| 2026.04.02 | ₩46,097 | ₩47,906 | ₩45,587 | ₩46,391 | +0.64% | 128.3만 |
|---|
| 2026.04.01 | ₩47,705 | ₩48,897 | ₩47,370 | ₩47,852 | +0.31% | 192만 |
|---|
| 2026.03.31 | ₩47,048 | ₩48,911 | ₩46,592 | ₩48,013 | +2.05% | 178.2만 |
|---|
| 2026.03.30 | ₩46,499 | ₩47,383 | ₩45,494 | ₩45,654 | -1.82% | 199.2만 |
|---|
| 2026.03.27 | ₩46,780 | ₩46,921 | ₩44,971 | ₩45,815 | -2.06% | 210.1만 |
|---|
| 2026.03.26 | ₩48,201 | ₩49,460 | ₩46,954 | ₩47,196 | -2.09% | 173.9만 |
|---|
| 2026.03.25 | ₩49,715 | ₩50,357 | ₩47,437 | ₩48,737 | -1.97% | 145.1만 |
|---|
| 2026.03.24 | ₩47,088 | ₩49,232 | ₩46,566 | ₩48,884 | +3.81% | 233.3만 |
|---|
| 2026.03.23 | ₩46,030 | ₩47,812 | ₩45,742 | ₩47,343 | +2.85% | 222.1만 |
|---|
| 2026.03.20 | ₩46,753 | ₩46,780 | ₩44,301 | ₩44,676 | -4.44% | 341.6만 |
|---|
| 2026.03.19 | ₩47,946 | ₩48,388 | ₩45,929 | ₩46,968 | -2.04% | 403.6만 |
|---|
| 2026.03.18 | ₩49,447 | ₩50,251 | ₩48,187 | ₩49,125 | -0.65% | 306.2만 |
|---|
| 2026.03.17 | ₩51,055 | ₩51,470 | ₩49,862 | ₩49,902 | -2.26% | 149.9만 |
|---|
| 2026.03.16 | ₩50,184 | ₩51,698 | ₩50,184 | ₩50,666 | +0.96% | 195.8만 |
|---|
| 2026.03.13 | ₩49,045 | ₩50,224 | ₩48,428 | ₩50,157 | +2.27% | 203.8만 |
|---|
| 2026.03.12 | ₩48,911 | ₩49,701 | ₩47,839 | ₩48,415 | -1.01% | 278만 |
|---|
| 2026.03.11 | ₩51,135 | ₩51,135 | ₩48,515 | ₩49,179 | -3.83% | 201.6만 |
|---|
| 2026.03.10 | ₩50,519 | ₩51,819 | ₩50,050 | ₩51,041 | +1.03% | 180.8만 |
|---|
| 2026.03.09 | ₩50,318 | ₩51,095 | ₩48,428 | ₩50,733 | +0.83% | 179만 |
|---|
| 2026.03.06 | ₩53,279 | ₩53,279 | ₩50,921 | ₩51,055 | -4.18% | 207.3만 |
|---|
| 2026.03.05 | ₩55,142 | ₩55,383 | ₩53,440 | ₩53,855 | -2.33% | 145.7만 |
|---|
| 2026.03.04 | ₩55,289 | ₩56,053 | ₩54,445 | ₩55,557 | +0.48% | 211.1만 |
|---|
| 2026.03.03 | ₩55,396 | ₩55,691 | ₩52,837 | ₩55,396 | 0.00% | 259만 |
|---|
| 2026.03.02 | ₩54,606 | ₩57,098 | ₩53,695 | ₩56,978 | +4.34% | 277.4만 |
|---|
| 2026.02.27 | ₩53,815 | ₩56,147 | ₩53,748 | ₩55,812 | +3.71% | 338.4만 |
|---|
| 2026.02.26 | ₩53,681 | ₩55,919 | ₩53,145 | ₩54,860 | +2.20% | 294.3만 |
|---|
| 2026.02.25 | ₩51,671 | ₩54,144 | ₩51,457 | ₩53,145 | +2.85% | 326.8만 |
|---|
| 2026.02.24 | ₩52,060 | ₩52,891 | ₩51,195 | ₩51,457 | -1.16% | 216.9만 |
|---|
| 2026.02.23 | ₩53,601 | ₩53,956 | ₩51,417 | ₩51,912 | -3.15% | 198.6만 |
|---|
| 2026.02.20 | ₩54,043 | ₩56,937 | ₩53,587 | ₩54,793 | +1.39% | 376.1만 |
|---|
| 2026.02.19 | ₩55,731 | ₩56,013 | ₩53,561 | ₩54,164 | -2.81% | 217.1만 |
|---|
| 2026.02.18 | ₩55,128 | ₩56,616 | ₩55,128 | ₩55,999 | +1.58% | 202.3만 |
|---|
| 2026.02.17 | ₩53,855 | ₩55,624 | ₩53,534 | ₩55,236 | +2.56% | 276만 |
|---|
| 2026.02.13 | ₩53,453 | ₩54,405 | ₩52,535 | ₩53,333 | -0.23% | 210만 |
|---|
| 2026.02.12 | ₩52,073 | ₩53,775 | ₩50,814 | ₩52,824 | +1.44% | 515.3만 |
|---|
| 2026.02.11 | ₩53,145 | ₩54,927 | ₩53,145 | ₩53,601 | +0.86% | 293만 |
|---|
| 2026.02.10 | ₩53,065 | ₩54,525 | ₩52,328 | ₩53,829 | +1.44% | 246.1만 |
|---|
| 2026.02.09 | ₩51,524 | ₩52,127 | ₩50,934 | ₩51,765 | +0.47% | 178.2만 |
|---|
| 2026.02.06 | ₩49,795 | ₩51,718 | ₩49,795 | ₩51,524 | +3.47% | 203.9만 |
|---|
| 2026.02.05 | ₩51,028 | ₩51,135 | ₩49,581 | ₩49,969 | -2.07% | 238.5만 |
|---|
| 2026.02.04 | ₩50,546 | ₩51,678 | ₩50,184 | ₩51,484 | +1.86% | 293.7만 |
|---|
| 2026.02.03 | ₩49,742 | ₩50,800 | ₩49,098 | ₩50,237 | +1.00% | 270.2만 |
|---|
| 2026.02.02 | ₩50,063 | ₩50,491 | ₩48,837 | ₩49,795 | -0.54% | 269만 |
|---|
| 2026.01.30 | ₩51,202 | ₩51,832 | ₩50,304 | ₩50,599 | -1.18% | 245.1만 |
|---|
| 2026.01.29 | ₩50,921 | ₩50,921 | ₩49,634 | ₩50,546 | -0.74% | 246.5만 |
|---|
| 2026.01.28 | ₩53,614 | ₩54,405 | ₩49,286 | ₩50,345 | -6.10% | 390.8만 |
|---|
| 2026.01.27 | ₩52,716 | ₩52,958 | ₩51,242 | ₩51,443 | -2.41% | 249.8만 |
|---|
| 2026.01.26 | ₩53,574 | ₩53,641 | ₩52,663 | ₩52,984 | -1.10% | 187만 |
|---|
| 2026.01.23 | ₩53,708 | ₩54,003 | ₩52,730 | ₩52,998 | -1.32% | 213.5만 |
|---|
| 2026.01.22 | ₩52,381 | ₩54,311 | ₩52,314 | ₩53,922 | +2.94% | 236.5만 |
|---|
| 2026.01.21 | ₩50,371 | ₩52,891 | ₩50,253 | ₩52,770 | +4.76% | 395.3만 |
|---|
| 2026.01.20 | ₩50,278 | ₩51,443 | ₩49,433 | ₩49,782 | -0.99% | 354.2만 |
|---|
| 2026.01.16 | ₩53,936 | ₩54,840 | ₩51,189 | ₩51,551 | -4.42% | 461.8만 |
|---|
| 2026.01.15 | ₩55,999 | ₩56,535 | ₩54,351 | ₩54,418 | -2.82% | 347.2만 |
|---|
| 2026.01.14 | ₩57,500 | ₩57,594 | ₩55,356 | ₩56,763 | -1.28% | 270만 |
|---|
| 2026.01.13 | ₩58,961 | ₩59,390 | ₩56,884 | ₩57,205 | -2.98% | 211.2만 |
|---|
| 2026.01.12 | ₩57,205 | ₩59,845 | ₩56,440 | ₩57,607 | +0.70% | 400만 |
|---|
| 2026.01.09 | ₩58,612 | ₩59,524 | ₩56,870 | ₩58,237 | -0.64% | 274.7만 |
|---|
| 2026.01.08 | ₩56,093 | ₩60,187 | ₩55,691 | ₩59,095 | +5.35% | 385.5만 |
|---|
| 2026.01.07 | ₩57,085 | ₩57,520 | ₩55,410 | ₩56,174 | -1.60% | 268.2만 |
|---|
| 2026.01.06 | ₩55,946 | ₩57,715 | ₩55,477 | ₩57,353 | +2.51% | 245.6만 |
|---|
| 2026.01.05 | ₩55,008 | ₩56,991 | ₩54,391 | ₩55,959 | +1.73% | 232.8만 |
|---|
| 2026.01.02 | ₩54,941 | ₩56,924 | ₩54,767 | ₩55,973 | +1.88% | 177.6만 |
|---|
| 2025.12.31 | ₩55,437 | ₩55,630 | ₩54,512 | ₩54,807 | -1.14% | 149.2만 |
|---|
| 2025.12.30 | ₩55,195 | ₩55,731 | ₩54,740 | ₩55,276 | +0.15% | 184만 |
|---|
| 2025.12.29 | ₩56,683 | ₩57,420 | ₩55,128 | ₩55,209 | -2.60% | 254만 |
|---|
| 2025.12.26 | ₩56,790 | ₩57,645 | ₩56,308 | ₩56,763 | -0.05% | 181.3만 |
|---|
| 2025.12.24 | ₩57,313 | ₩57,547 | ₩56,254 | ₩56,884 | -0.75% | 175.6만 |
|---|
| 2025.12.23 | ₩58,519 | ₩58,947 | ₩56,576 | ₩57,205 | -2.24% | 357.4만 |
|---|
| 2025.12.22 | ₩57,795 | ₩59,162 | ₩57,142 | ₩58,800 | +1.74% | 402만 |
|---|
| 2025.12.19 | ₩54,713 | ₩57,105 | ₩53,695 | ₩57,045 | +4.26% | 593.9만 |
|---|
| 2025.12.18 | ₩58,344 | ₩62,003 | ₩54,780 | ₩55,128 | -5.51% | 1054.4만 |
|---|
| 2025.12.17 | ₩62,673 | ₩64,535 | ₩61,587 | ₩62,177 | -0.79% | 497.5만 |
|---|
| 2025.12.16 | ₩61,520 | ₩63,356 | ₩61,447 | ₩63,343 | +2.96% | 287.8만 |
|---|
| 2025.12.15 | ₩61,641 | ₩61,755 | ₩60,609 | ₩61,279 | -0.59% | 205.6만 |
|---|
| 2025.12.12 | ₩60,850 | ₩62,137 | ₩60,448 | ₩60,984 | +0.22% | 179.4만 |
|---|
| 2025.12.11 | ₩59,014 | ₩60,931 | ₩58,961 | ₩60,341 | +2.25% | 174.8만 |
|---|
| 2025.12.10 | ₩59,229 | ₩60,026 | ₩58,686 | ₩59,845 | +1.04% | 188.2만 |
|---|
| 2025.12.09 | ₩56,817 | ₩59,222 | ₩56,817 | ₩58,572 | +3.09% | 190만 |
|---|
| 2025.12.08 | ₩58,693 | ₩58,693 | ₩56,787 | ₩57,098 | -2.72% | 217.2만 |
|---|
| 2025.12.05 | ₩57,902 | ₩59,684 | ₩57,782 | ₩59,095 | +2.06% | 182.7만 |
|---|
| 2025.12.04 | ₩58,639 | ₩58,840 | ₩56,785 | ₩57,581 | -1.81% | 239.6만 |
|---|
| 2025.12.03 | ₩56,562 | ₩58,813 | ₩56,522 | ₩58,639 | +3.67% | 229.5만 |
|---|
| 2025.12.02 | ₩58,572 | ₩58,894 | ₩56,267 | ₩56,830 | -2.97% | 205만 |
|---|
| 2025.12.01 | ₩57,795 | ₩59,631 | ₩57,581 | ₩58,452 | +1.14% | 201.5만 |
|---|
| 2025.11.28 | ₩58,693 | ₩58,961 | ₩58,050 | ₩58,063 | -1.07% | 68.6만 |
|---|
| 2025.11.26 | ₩56,844 | ₩58,733 | ₩56,844 | ₩58,304 | +2.57% | 162.1만 |
|---|
| 2025.11.25 | ₩54,606 | ₩56,991 | ₩54,338 | ₩56,911 | +4.22% | 172.3만 |
|---|
| 2025.11.24 | ₩55,035 | ₩55,431 | ₩54,472 | ₩54,566 | -0.85% | 200.9만 |
|---|
| 2025.11.21 | ₩54,512 | ₩55,611 | ₩54,298 | ₩54,994 | +0.88% | 244.3만 |
|---|
| 2025.11.20 | ₩54,351 | ₩55,571 | ₩54,097 | ₩54,472 | +0.22% | 166.3만 |
|---|
| 2025.11.19 | ₩52,810 | ₩54,190 | ₩52,716 | ₩54,030 | +2.31% | 104.6만 |
|---|
| 2025.11.18 | ₩52,368 | ₩53,547 | ₩52,180 | ₩53,252 | +1.69% | 187만 |
|---|
| 2025.11.17 | ₩53,467 | ₩54,244 | ₩52,797 | ₩52,958 | -0.95% | 194.7만 |
|---|
| 2025.11.14 | ₩53,507 | ₩55,370 | ₩53,118 | ₩53,788 | +0.53% | 214.7만 |
|---|
| 2025.11.13 | ₩55,155 | ₩56,428 | ₩53,711 | ₩54,097 | -1.92% | 213.3만 |
|---|
| 2025.11.12 | ₩53,963 | ₩56,241 | ₩53,788 | ₩55,517 | +2.88% | 376.9만 |
|---|
| 2025.11.11 | ₩52,797 | ₩53,132 | ₩52,227 | ₩52,649 | -0.28% | 112.7만 |
|---|
| 2025.11.10 | ₩52,328 | ₩52,703 | ₩51,417 | ₩52,328 | 0.00% | 193.1만 |
|---|
| 2025.11.07 | ₩52,314 | ₩53,092 | ₩51,289 | ₩51,993 | -0.61% | 132.9만 |
|---|
| 2025.11.06 | ₩51,939 | ₩52,502 | ₩51,135 | ₩52,314 | +0.72% | 183.2만 |
|---|
| 2025.11.05 | ₩52,944 | ₩53,279 | ₩51,973 | ₩52,569 | -0.71% | 157.9만 |
|---|
| 2025.11.04 | ₩52,569 | ₩53,266 | ₩52,261 | ₩52,917 | +0.66% | 194.2만 |
|---|
| 2025.11.03 | ₩53,748 | ₩53,976 | ₩52,033 | ₩52,743 | -1.87% | 188.8만 |
|---|
| 2025.10.31 | ₩53,601 | ₩54,693 | ₩53,025 | ₩53,480 | -0.23% | 166.9만 |
|---|
| 2025.10.30 | ₩53,601 | ₩54,847 | ₩53,130 | ₩53,909 | +0.57% | 150.3만 |
|---|
| 2025.10.29 | ₩55,557 | ₩55,664 | ₩53,641 | ₩53,762 | -3.23% | 180.2만 |
|---|
| 2025.10.28 | ₩56,455 | ₩56,455 | ₩55,423 | ₩55,865 | -1.04% | 131.4만 |
|---|
| 2025.10.27 | ₩56,602 | ₩57,956 | ₩56,468 | ₩56,830 | +0.40% | 84.6만 |
|---|
| 2025.10.24 | ₩57,607 | ₩58,143 | ₩56,214 | ₩56,254 | -2.35% | 127.8만 |
|---|
| 2025.10.23 | ₩57,607 | ₩58,063 | ₩57,031 | ₩57,755 | +0.26% | 135만 |
|---|
| 2025.10.22 | ₩57,165 | ₩57,715 | ₩56,576 | ₩57,607 | +0.77% | 185.7만 |
|---|
| 2025.10.21 | ₩55,289 | ₩57,212 | ₩54,941 | ₩57,138 | +3.34% | 184만 |
|---|
| 2025.10.20 | ₩56,455 | ₩56,924 | ₩55,490 | ₩55,517 | -1.66% | 184.8만 |
|---|
| 2025.10.17 | ₩56,160 | ₩56,475 | ₩55,510 | ₩56,200 | +0.07% | 256.3만 |
|---|
| 2025.10.16 | ₩58,425 | ₩58,425 | ₩56,180 | ₩56,723 | -2.91% | 244.3만 |
|---|
| 2025.10.15 | ₩57,393 | ₩57,862 | ₩56,562 | ₩57,165 | -0.40% | 241만 |
|---|
| 2025.10.14 | ₩56,080 | ₩57,319 | ₩55,812 | ₩57,125 | +1.86% | 171만 |
|---|
| 2025.10.13 | ₩56,736 | ₩57,205 | ₩55,939 | ₩57,058 | +0.57% | 198.8만 |
|---|
| 2025.10.10 | ₩58,304 | ₩58,432 | ₩56,442 | ₩56,629 | -2.87% | 269.5만 |
|---|