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 | ₩44,511 | ₩45,302 | ₩43,733 | ₩45,128 | +1.39% | 88.4만 |
| 2026.10.08 | ₩44,256 | ₩44,699 | ₩43,277 | ₩44,417 | +0.36% | 125만 |
| 2026.10.07 | ₩44,927 | ₩45,182 | ₩44,256 | ₩44,484 | -0.99% | 97.5만 |
| 2026.10.06 | ₩45,664 | ₩45,732 | ₩44,860 | ₩45,597 | -0.15% | 119.2만 |
| 2026.10.05 | ₩44,659 | ₩45,436 | ₩44,200 | ₩45,289 | +1.41% | 198.3만 |
| 2026.10.02 | ₩44,498 | ₩45,222 | ₩43,774 | ₩44,699 | +0.45% | 197.1만 |
| 2026.10.01 | ₩43,250 | ₩44,766 | ₩43,183 | ₩44,216 | +2.23% | 182.3만 |
| 2026.09.30 | ₩44,189 | ₩44,551 | ₩43,049 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,465 |
| -1.64% |
| 172.9만 |
| 2026.09.29 | ₩44,565 | ₩44,592 | ₩43,183 | ₩44,310 | -0.57% | 282.9만 |
|---|
| 2026.09.28 | ₩44,578 | ₩45,061 | ₩43,988 | ₩44,216 | -0.81% | 152.9만 |
|---|
| 2026.09.25 | ₩43,559 | ₩45,403 | ₩43,069 | ₩45,061 | +3.45% | 372.8만 |
|---|
| 2026.09.24 | ₩41,909 | ₩42,660 | ₩41,789 | ₩42,634 | +1.73% | 146.4만 |
|---|
| 2026.09.23 | ₩42,379 | ₩42,660 | ₩41,574 | ₩42,137 | -0.57% | 130.8만 |
|---|
| 2026.09.22 | ₩43,411 | ₩43,706 | ₩42,245 | ₩42,486 | -2.13% | 223.7만 |
|---|
| 2026.09.21 | ₩41,306 | ₩42,204 | ₩40,823 | ₩42,030 | +1.75% | 302.8만 |
|---|
| 2026.09.18 | ₩42,271 | ₩42,325 | ₩40,971 | ₩40,984 | -3.05% | 262만 |
|---|
| 2026.09.17 | ₩41,735 | ₩42,600 | ₩40,930 | ₩41,802 | +0.16% | 266.8만 |
|---|
| 2026.09.16 | ₩40,716 | ₩41,641 | ₩40,179 | ₩40,823 | +0.26% | 201.4만 |
|---|
| 2026.09.15 | ₩41,239 | ₩41,333 | ₩40,139 | ₩40,246 | -2.41% | 186.7만 |
|---|
| 2026.09.14 | ₩41,064 | ₩41,715 | ₩40,850 | ₩41,118 | +0.13% | 222.6만 |
|---|
| 2026.09.11 | ₩41,775 | ₩42,365 | ₩41,279 | ₩41,748 | -0.06% | 166.5만 |
|---|
| 2026.09.10 | ₩42,178 | ₩42,439 | ₩40,568 | ₩41,158 | -2.42% | 323.3만 |
|---|
| 2026.09.09 | ₩43,344 | ₩43,525 | ₩42,144 | ₩42,325 | -2.35% | 308.2만 |
|---|
| 2026.09.08 | ₩45,597 | ₩46,147 | ₩43,626 | ₩43,747 | -4.06% | 215.4만 |
|---|
| 2026.09.04 | ₩45,195 | ₩46,375 | ₩44,980 | ₩45,597 | +0.89% | 168.9만 |
|---|
| 2026.09.03 | ₩45,571 | ₩45,989 | ₩45,115 | ₩45,530 | -0.09% | 202.8만 |
|---|
| 2026.09.02 | ₩45,973 | ₩47,193 | ₩45,121 | ₩45,316 | -1.43% | 140.3만 |
|---|
| 2026.09.01 | ₩46,295 | ₩46,717 | ₩45,524 | ₩45,933 | -0.78% | 163.8만 |
|---|
| 2026.08.31 | ₩47,153 | ₩48,273 | ₩46,643 | ₩46,818 | -0.71% | 385.8만 |
|---|
| 2026.08.28 | ₩47,622 | ₩48,669 | ₩47,622 | ₩47,810 | +0.39% | 150.2만 |
|---|
| 2026.08.27 | ₩48,682 | ₩49,617 | ₩47,086 | ₩47,354 | -2.73% | 255.5만 |
|---|
| 2026.08.26 | ₩47,341 | ₩48,762 | ₩46,952 | ₩48,521 | +2.49% | 362.4만 |
|---|
| 2026.08.25 | ₩47,448 | ₩48,373 | ₩46,536 | ₩47,327 | -0.25% | 230.9만 |
|---|
| 2026.08.24 | ₩48,441 | ₩48,749 | ₩46,617 | ₩47,341 | -2.27% | 266.7만 |
|---|
| 2026.08.21 | ₩46,992 | ₩48,816 | ₩46,697 | ₩47,797 | +1.71% | 414.6만 |
|---|
| 2026.08.20 | ₩48,280 | ₩48,280 | ₩46,295 | ₩46,335 | -4.03% | 292.9만 |
|---|
| 2026.08.19 | ₩50,291 | ₩50,506 | ₩48,427 | ₩48,454 | -3.65% | 339.1만 |
|---|
| 2026.08.18 | ₩51,056 | ₩51,398 | ₩49,929 | ₩49,929 | -2.21% | 239.9만 |
|---|
| 2026.08.17 | ₩52,947 | ₩53,134 | ₩50,673 | ₩50,774 | -4.10% | 347.2만 |
|---|
| 2026.08.14 | ₩53,309 | ₩54,194 | ₩52,424 | ₩52,772 | -1.01% | 1437.5만 |
|---|
| 2026.08.13 | ₩57,761 | ₩58,874 | ₩54,516 | ₩54,985 | -4.81% | 545.7만 |
|---|
| 2026.08.12 | ₩50,023 | ₩50,425 | ₩48,179 | ₩49,272 | -1.50% | 368.3만 |
|---|
| 2026.08.11 | ₩52,491 | ₩53,108 | ₩50,157 | ₩50,251 | -4.27% | 241.6만 |
|---|
| 2026.08.10 | ₩51,163 | ₩53,845 | ₩51,015 | ₩53,268 | +4.12% | 199.2만 |
|---|
| 2026.08.07 | ₩50,264 | ₩51,914 | ₩49,621 | ₩51,565 | +2.59% | 109.2만 |
|---|
| 2026.08.06 | ₩50,157 | ₩50,600 | ₩49,366 | ₩49,889 | -0.53% | 122.3만 |
|---|
| 2026.08.05 | ₩50,425 | ₩52,088 | ₩50,130 | ₩50,264 | -0.32% | 129.4만 |
|---|
| 2026.08.04 | ₩52,182 | ₩52,611 | ₩50,063 | ₩50,774 | -2.70% | 303.6만 |
|---|
| 2026.08.03 | ₩51,820 | ₩53,349 | ₩51,585 | ₩52,142 | +0.62% | 154.2만 |
|---|
| 2026.07.31 | ₩54,851 | ₩55,347 | ₩51,579 | ₩51,927 | -5.33% | 252.2만 |
|---|
| 2026.07.30 | ₩55,092 | ₩55,508 | ₩53,979 | ₩54,301 | -1.44% | 100.5만 |
|---|
| 2026.07.29 | ₩55,200 | ₩57,252 | ₩55,200 | ₩55,696 | +0.90% | 117.9만 |
|---|
| 2026.07.28 | ₩56,340 | ₩57,734 | ₩55,213 | ₩56,125 | -0.38% | 137.8만 |
|---|
| 2026.07.27 | ₩55,776 | ₩56,742 | ₩55,320 | ₩55,723 | -0.10% | 92만 |
|---|
| 2026.07.24 | ₩54,113 | ₩56,353 | ₩54,113 | ₩54,489 | +0.69% | 103.7만 |
|---|
| 2026.07.23 | ₩56,594 | ₩56,729 | ₩54,395 | ₩54,462 | -3.77% | 144.6만 |
|---|
| 2026.07.22 | ₩55,951 | ₩57,734 | ₩55,682 | ₩57,627 | +3.00% | 110만 |
|---|
| 2026.07.21 | ₩58,740 | ₩58,740 | ₩56,340 | ₩56,621 | -3.61% | 99만 |
|---|
| 2026.07.20 | ₩57,962 | ₩58,733 | ₩57,091 | ₩57,359 | -1.04% | 169.2만 |
|---|
| 2026.07.17 | ₩60,028 | ₩61,382 | ₩58,713 | ₩59,491 | -0.89% | 100.1만 |
|---|
| 2026.07.16 | ₩56,554 | ₩59,538 | ₩55,535 | ₩59,424 | +5.07% | 142.1만 |
|---|
| 2026.07.15 | ₩59,411 | ₩60,189 | ₩57,292 | ₩57,480 | -3.25% | 214.8만 |
|---|
| 2026.07.14 | ₩60,349 | ₩60,752 | ₩58,499 | ₩59,491 | -1.42% | 103.7만 |
|---|
| 2026.07.13 | ₩62,093 | ₩62,951 | ₩59,826 | ₩59,853 | -3.61% | 173만 |
|---|
| 2026.07.10 | ₩61,275 | ₩62,509 | ₩60,846 | ₩60,993 | -0.46% | 156.3만 |
|---|
| 2026.07.09 | ₩59,210 | ₩61,791 | ₩58,646 | ₩60,779 | +2.65% | 136.9만 |
|---|
| 2026.07.08 | ₩59,934 | ₩60,524 | ₩58,217 | ₩59,330 | -1.01% | 103.9만 |
|---|
| 2026.07.07 | ₩61,637 | ₩62,294 | ₩60,618 | ₩61,101 | -0.87% | 78.7만 |
|---|
| 2026.07.06 | ₩61,691 | ₩62,086 | ₩59,907 | ₩61,905 | +0.35% | 149.6만 |
|---|
| 2026.07.02 | ₩60,443 | ₩61,972 | ₩59,129 | ₩61,677 | +2.04% | 150.7만 |
|---|
| 2026.07.01 | ₩58,110 | ₩59,464 | ₩57,238 | ₩59,049 | +1.62% | 142.8만 |
|---|
| 2026.06.30 | ₩57,654 | ₩58,619 | ₩55,884 | ₩57,708 | +0.09% | 200.3만 |
|---|
| 2026.06.29 | ₩60,095 | ₩60,738 | ₩57,600 | ₩58,217 | -3.12% | 241.3만 |
|---|
| 2026.06.26 | ₩60,604 | ₩61,127 | ₩59,370 | ₩59,572 | -1.70% | 292.4만 |
|---|
| 2026.06.25 | ₩60,108 | ₩61,865 | ₩59,350 | ₩59,706 | -0.67% | 138.5만 |
|---|
| 2026.06.24 | ₩56,957 | ₩60,537 | ₩56,957 | ₩60,470 | +6.17% | 240.5만 |
|---|
| 2026.06.23 | ₩57,319 | ₩58,573 | ₩56,490 | ₩56,796 | -0.91% | 172.6만 |
|---|
| 2026.06.22 | ₩61,007 | ₩61,261 | ₩57,909 | ₩58,070 | -4.81% | 206.9만 |
|---|
| 2026.06.18 | ₩62,696 | ₩65,499 | ₩61,825 | ₩61,838 | -1.37% | 374.7만 |
|---|
| 2026.06.17 | ₩65,057 | ₩67,109 | ₩62,965 | ₩62,965 | -3.22% | 339.4만 |
|---|
| 2026.06.16 | ₩64,574 | ₩66,465 | ₩64,131 | ₩65,674 | +1.70% | 244.5만 |
|---|
| 2026.06.15 | ₩66,532 | ₩68,034 | ₩63,890 | ₩64,279 | -3.39% | 299.3만 |
|---|
| 2026.06.12 | ₩62,509 | ₩66,089 | ₩61,666 | ₩65,379 | +4.59% | 386.7만 |
|---|
| 2026.06.11 | ₩59,008 | ₩62,535 | ₩58,485 | ₩61,972 | +5.02% | 251.1만 |
|---|
| 2026.06.10 | ₩60,349 | ₩60,484 | ₩58,847 | ₩58,941 | -2.33% | 238.4만 |
|---|
| 2026.06.09 | ₩60,054 | ₩61,315 | ₩58,794 | ₩60,618 | +0.94% | 198.8만 |
|---|
| 2026.06.08 | ₩57,533 | ₩59,143 | ₩56,796 | ₩58,552 | +1.77% | 207.9만 |
|---|
| 2026.06.05 | ₩56,930 | ₩57,788 | ₩55,803 | ₩56,782 | -0.26% | 206.2만 |
|---|
| 2026.06.04 | ₩57,547 | ₩58,003 | ₩56,299 | ₩57,654 | +0.19% | 180.5만 |
|---|
| 2026.06.03 | ₩57,131 | ₩58,110 | ₩55,776 | ₩56,608 | -0.92% | 385.3만 |
|---|
| 2026.06.02 | ₩58,995 | ₩59,813 | ₩57,587 | ₩58,217 | -1.32% | 251만 |
|---|
| 2026.06.01 | ₩58,767 | ₩60,215 | ₩57,493 | ₩60,215 | +2.46% | 224.3만 |
|---|
| 2026.05.29 | ₩59,987 | ₩61,054 | ₩59,116 | ₩60,443 | +0.76% | 276.9만 |
|---|
| 2026.05.28 | ₩58,646 | ₩60,296 | ₩57,466 | ₩59,102 | +0.78% | 222.4만 |
|---|
| 2026.05.27 | ₩58,834 | ₩60,028 | ₩56,420 | ₩57,386 | -2.46% | 344.3만 |
|---|
| 2026.05.26 | ₩55,830 | ₩58,445 | ₩55,361 | ₩58,391 | +4.59% | 331.1만 |
|---|
| 2026.05.22 | ₩53,201 | ₩56,125 | ₩51,887 | ₩55,495 | +4.31% | 446.9만 |
|---|
| 2026.05.21 | ₩49,272 | ₩53,885 | ₩48,642 | ₩53,201 | +7.97% | 818.2만 |
|---|
| 2026.05.20 | ₩43,264 | ₩44,846 | ₩42,687 | ₩44,538 | +2.94% | 195만 |
|---|
| 2026.05.19 | ₩42,741 | ₩44,618 | ₩42,379 | ₩43,586 | +1.98% | 259.5만 |
|---|
| 2026.05.18 | ₩42,245 | ₩43,680 | ₩42,023 | ₩43,076 | +1.97% | 231.2만 |
|---|
| 2026.05.15 | ₩45,597 | ₩45,772 | ₩41,735 | ₩41,829 | -8.26% | 554.5만 |
|---|
| 2026.05.14 | ₩45,128 | ₩46,536 | ₩44,538 | ₩45,772 | +1.43% | 345.5만 |
|---|
| 2026.05.13 | ₩49,285 | ₩50,479 | ₩43,499 | ₩44,350 | -10.01% | 893.5만 |
|---|
| 2026.05.12 | ₩51,632 | ₩51,901 | ₩50,559 | ₩50,895 | -1.43% | 238.9만 |
|---|
| 2026.05.11 | ₩52,759 | ₩53,631 | ₩51,954 | ₩52,504 | -0.48% | 205.6만 |
|---|
| 2026.05.08 | ₩53,148 | ₩53,765 | ₩51,780 | ₩52,759 | -0.73% | 153.4만 |
|---|
| 2026.05.07 | ₩53,429 | ₩54,838 | ₩52,303 | ₩52,357 | -2.01% | 171.2만 |
|---|
| 2026.05.06 | ₩51,498 | ₩54,060 | ₩51,498 | ₩53,108 | +3.12% | 209만 |
|---|
| 2026.05.05 | ₩49,929 | ₩50,767 | ₩49,319 | ₩50,184 | +0.51% | 161.5만 |
|---|
| 2026.05.04 | ₩51,471 | ₩52,048 | ₩49,500 | ₩49,513 | -3.80% | 158.3만 |
|---|
| 2026.05.01 | ₩52,678 | ₩53,362 | ₩51,445 | ₩51,914 | -1.45% | 190.1만 |
|---|
| 2026.04.30 | ₩50,090 | ₩52,960 | ₩49,782 | ₩51,954 | +3.72% | 182.9만 |
|---|
| 2026.04.29 | ₩51,887 | ₩52,129 | ₩50,130 | ₩50,291 | -3.08% | 193.9만 |
|---|
| 2026.04.28 | ₩53,242 | ₩53,403 | ₩51,994 | ₩52,424 | -1.54% | 176만 |
|---|
| 2026.04.27 | ₩52,732 | ₩53,604 | ₩52,390 | ₩52,853 | +0.23% | 134.5만 |
|---|
| 2026.04.24 | ₩54,234 | ₩54,650 | ₩52,517 | ₩52,839 | -2.57% | 152.4만 |
|---|
| 2026.04.23 | ₩54,502 | ₩55,421 | ₩53,644 | ₩54,529 | +0.05% | 208만 |
|---|
| 2026.04.22 | ₩55,830 | ₩56,527 | ₩54,516 | ₩54,878 | -1.71% | 272.2만 |
|---|
| 2026.04.21 | ₩56,085 | ₩57,520 | ₩55,495 | ₩55,964 | -0.22% | 197.1만 |
|---|
| 2026.04.20 | ₩52,853 | ₩56,299 | ₩52,249 | ₩56,058 | +6.06% | 194.6만 |
|---|
| 2026.04.17 | ₩51,887 | ₩53,228 | ₩51,264 | ₩53,027 | +2.20% | 268만 |
|---|
| 2026.04.16 | ₩51,351 | ₩51,565 | ₩50,063 | ₩50,171 | -2.30% | 241.7만 |
|---|
| 2026.04.15 | ₩51,297 | ₩51,297 | ₩48,897 | ₩50,707 | -1.15% | 355.2만 |
|---|
| 2026.04.14 | ₩53,309 | ₩53,805 | ₩50,331 | ₩50,466 | -5.33% | 275.3만 |
|---|
| 2026.04.13 | ₩50,747 | ₩52,256 | ₩49,889 | ₩52,182 | +2.83% | 174.2만 |
|---|
| 2026.04.10 | ₩51,780 | ₩52,075 | ₩50,694 | ₩51,002 | -1.50% | 138.8만 |
|---|
| 2026.04.09 | ₩48,883 | ₩52,169 | ₩48,601 | ₩51,927 | +6.23% | 221.7만 |
|---|
| 2026.04.08 | ₩49,634 | ₩50,895 | ₩49,366 | ₩49,554 | -0.16% | 241.8만 |
|---|
| 2026.04.07 | ₩46,711 | ₩47,193 | ₩46,031 | ₩46,496 | -0.46% | 118.9만 |
|---|
| 2026.04.06 | ₩45,799 | ₩47,274 | ₩45,195 | ₩47,193 | +3.05% | 141.4만 |
|---|
| 2026.04.02 | ₩46,134 | ₩47,944 | ₩45,624 | ₩46,429 | +0.64% | 128.3만 |
|---|
| 2026.04.01 | ₩47,743 | ₩48,937 | ₩47,408 | ₩47,891 | +0.31% | 192만 |
|---|
| 2026.03.31 | ₩47,086 | ₩48,950 | ₩46,630 | ₩48,052 | +2.05% | 178.2만 |
|---|
| 2026.03.30 | ₩46,536 | ₩47,421 | ₩45,530 | ₩45,691 | -1.82% | 199.2만 |
|---|
| 2026.03.27 | ₩46,818 | ₩46,959 | ₩45,007 | ₩45,852 | -2.06% | 210.1만 |
|---|
| 2026.03.26 | ₩48,239 | ₩49,500 | ₩46,992 | ₩47,234 | -2.09% | 173.9만 |
|---|
| 2026.03.25 | ₩49,755 | ₩50,397 | ₩47,475 | ₩48,776 | -1.97% | 145.1만 |
|---|
| 2026.03.24 | ₩47,126 | ₩49,272 | ₩46,603 | ₩48,923 | +3.81% | 233.3만 |
|---|
| 2026.03.23 | ₩46,067 | ₩47,850 | ₩45,778 | ₩47,381 | +2.85% | 222.1만 |
|---|
| 2026.03.20 | ₩46,791 | ₩46,818 | ₩44,337 | ₩44,712 | -4.44% | 341.6만 |
|---|
| 2026.03.19 | ₩47,985 | ₩48,427 | ₩45,966 | ₩47,006 | -2.04% | 403.6만 |
|---|
| 2026.03.18 | ₩49,487 | ₩50,291 | ₩48,226 | ₩49,165 | -0.65% | 306.2만 |
|---|
| 2026.03.17 | ₩51,096 | ₩51,512 | ₩49,902 | ₩49,943 | -2.26% | 149.9만 |
|---|
| 2026.03.16 | ₩50,224 | ₩51,740 | ₩50,224 | ₩50,707 | +0.96% | 195.8만 |
|---|
| 2026.03.13 | ₩49,084 | ₩50,264 | ₩48,467 | ₩50,197 | +2.27% | 203.8만 |
|---|
| 2026.03.12 | ₩48,950 | ₩49,741 | ₩47,877 | ₩48,454 | -1.01% | 278만 |
|---|
| 2026.03.11 | ₩51,176 | ₩51,176 | ₩48,555 | ₩49,218 | -3.83% | 201.6만 |
|---|
| 2026.03.10 | ₩50,559 | ₩51,860 | ₩50,090 | ₩51,082 | +1.03% | 180.8만 |
|---|
| 2026.03.09 | ₩50,358 | ₩51,136 | ₩48,467 | ₩50,774 | +0.83% | 179만 |
|---|
| 2026.03.06 | ₩53,322 | ₩53,322 | ₩50,962 | ₩51,096 | -4.18% | 207.3만 |
|---|
| 2026.03.05 | ₩55,186 | ₩55,428 | ₩53,483 | ₩53,899 | -2.33% | 145.7만 |
|---|
| 2026.03.04 | ₩55,334 | ₩56,098 | ₩54,489 | ₩55,602 | +0.48% | 211.1만 |
|---|
| 2026.03.03 | ₩55,441 | ₩55,736 | ₩52,880 | ₩55,441 | 0.00% | 259만 |
|---|
| 2026.03.02 | ₩54,650 | ₩57,144 | ₩53,738 | ₩57,024 | +4.34% | 277.4만 |
|---|
| 2026.02.27 | ₩53,859 | ₩56,192 | ₩53,792 | ₩55,857 | +3.71% | 338.4만 |
|---|
| 2026.02.26 | ₩53,724 | ₩55,964 | ₩53,188 | ₩54,905 | +2.20% | 294.3만 |
|---|
| 2026.02.25 | ₩51,713 | ₩54,187 | ₩51,498 | ₩53,188 | +2.85% | 326.8만 |
|---|
| 2026.02.24 | ₩52,102 | ₩52,933 | ₩51,237 | ₩51,498 | -1.16% | 216.9만 |
|---|
| 2026.02.23 | ₩53,644 | ₩53,999 | ₩51,458 | ₩51,954 | -3.15% | 198.6만 |
|---|
| 2026.02.20 | ₩54,087 | ₩56,983 | ₩53,631 | ₩54,838 | +1.39% | 376.1만 |
|---|
| 2026.02.19 | ₩55,776 | ₩56,058 | ₩53,604 | ₩54,207 | -2.81% | 217.1만 |
|---|
| 2026.02.18 | ₩55,173 | ₩56,661 | ₩55,173 | ₩56,045 | +1.58% | 202.3만 |
|---|
| 2026.02.17 | ₩53,899 | ₩55,669 | ₩53,577 | ₩55,280 | +2.56% | 276만 |
|---|
| 2026.02.13 | ₩53,496 | ₩54,449 | ₩52,578 | ₩53,376 | -0.23% | 210만 |
|---|
| 2026.02.12 | ₩52,115 | ₩53,818 | ₩50,855 | ₩52,866 | +1.44% | 515.3만 |
|---|
| 2026.02.11 | ₩53,188 | ₩54,972 | ₩53,188 | ₩53,644 | +0.86% | 293만 |
|---|
| 2026.02.10 | ₩53,108 | ₩54,569 | ₩52,370 | ₩53,872 | +1.44% | 246.1만 |
|---|
| 2026.02.09 | ₩51,565 | ₩52,169 | ₩50,975 | ₩51,807 | +0.47% | 178.2만 |
|---|
| 2026.02.06 | ₩49,835 | ₩51,760 | ₩49,835 | ₩51,565 | +3.47% | 203.9만 |
|---|
| 2026.02.05 | ₩51,069 | ₩51,176 | ₩49,621 | ₩50,010 | -2.07% | 238.5만 |
|---|
| 2026.02.04 | ₩50,586 | ₩51,720 | ₩50,224 | ₩51,525 | +1.86% | 293.7만 |
|---|
| 2026.02.03 | ₩49,782 | ₩50,841 | ₩49,138 | ₩50,278 | +1.00% | 270.2만 |
|---|
| 2026.02.02 | ₩50,103 | ₩50,531 | ₩48,876 | ₩49,835 | -0.54% | 269만 |
|---|
| 2026.01.30 | ₩51,243 | ₩51,874 | ₩50,345 | ₩50,640 | -1.18% | 245.1만 |
|---|
| 2026.01.29 | ₩50,962 | ₩50,962 | ₩49,674 | ₩50,586 | -0.74% | 246.5만 |
|---|
| 2026.01.28 | ₩53,657 | ₩54,449 | ₩49,326 | ₩50,385 | -6.10% | 390.8만 |
|---|
| 2026.01.27 | ₩52,759 | ₩53,000 | ₩51,284 | ₩51,485 | -2.41% | 249.8만 |
|---|
| 2026.01.26 | ₩53,617 | ₩53,684 | ₩52,705 | ₩53,027 | -1.10% | 187만 |
|---|
| 2026.01.23 | ₩53,751 | ₩54,046 | ₩52,772 | ₩53,041 | -1.32% | 213.5만 |
|---|
| 2026.01.22 | ₩52,424 | ₩54,355 | ₩52,357 | ₩53,966 | +2.94% | 236.5만 |
|---|
| 2026.01.21 | ₩50,412 | ₩52,933 | ₩50,294 | ₩52,813 | +4.76% | 395.3만 |
|---|
| 2026.01.20 | ₩50,318 | ₩51,485 | ₩49,473 | ₩49,822 | -0.99% | 354.2만 |
|---|
| 2026.01.16 | ₩53,979 | ₩54,885 | ₩51,230 | ₩51,592 | -4.42% | 461.8만 |
|---|
| 2026.01.15 | ₩56,045 | ₩56,581 | ₩54,395 | ₩54,462 | -2.82% | 347.2만 |
|---|
| 2026.01.14 | ₩57,547 | ₩57,640 | ₩55,401 | ₩56,809 | -1.28% | 270만 |
|---|
| 2026.01.13 | ₩59,008 | ₩59,438 | ₩56,930 | ₩57,252 | -2.98% | 211.2만 |
|---|
| 2026.01.12 | ₩57,252 | ₩59,894 | ₩56,486 | ₩57,654 | +0.70% | 400만 |
|---|
| 2026.01.09 | ₩58,660 | ₩59,572 | ₩56,916 | ₩58,284 | -0.64% | 274.7만 |
|---|
| 2026.01.08 | ₩56,138 | ₩60,236 | ₩55,736 | ₩59,143 | +5.35% | 385.5만 |
|---|
| 2026.01.07 | ₩57,131 | ₩57,567 | ₩55,454 | ₩56,219 | -1.60% | 268.2만 |
|---|
| 2026.01.06 | ₩55,991 | ₩57,761 | ₩55,522 | ₩57,399 | +2.51% | 245.6만 |
|---|
| 2026.01.05 | ₩55,052 | ₩57,037 | ₩54,435 | ₩56,004 | +1.73% | 232.8만 |
|---|
| 2026.01.02 | ₩54,985 | ₩56,970 | ₩54,811 | ₩56,018 | +1.88% | 177.6만 |
|---|
| 2025.12.31 | ₩55,481 | ₩55,674 | ₩54,556 | ₩54,851 | -1.14% | 149.2만 |
|---|
| 2025.12.30 | ₩55,240 | ₩55,776 | ₩54,784 | ₩55,320 | +0.15% | 184만 |
|---|
| 2025.12.29 | ₩56,729 | ₩57,466 | ₩55,173 | ₩55,253 | -2.60% | 254만 |
|---|
| 2025.12.26 | ₩56,836 | ₩57,691 | ₩56,353 | ₩56,809 | -0.05% | 181.3만 |
|---|
| 2025.12.24 | ₩57,359 | ₩57,594 | ₩56,299 | ₩56,930 | -0.75% | 175.6만 |
|---|
| 2025.12.23 | ₩58,566 | ₩58,995 | ₩56,621 | ₩57,252 | -2.24% | 357.4만 |
|---|
| 2025.12.22 | ₩57,842 | ₩59,210 | ₩57,189 | ₩58,847 | +1.74% | 402만 |
|---|
| 2025.12.19 | ₩54,757 | ₩57,151 | ₩53,738 | ₩57,091 | +4.26% | 593.9만 |
|---|
| 2025.12.18 | ₩58,391 | ₩62,053 | ₩54,824 | ₩55,173 | -5.51% | 1054.4만 |
|---|
| 2025.12.17 | ₩62,723 | ₩64,587 | ₩61,637 | ₩62,227 | -0.79% | 497.5만 |
|---|
| 2025.12.16 | ₩61,570 | ₩63,407 | ₩61,496 | ₩63,394 | +2.96% | 287.8만 |
|---|
| 2025.12.15 | ₩61,691 | ₩61,805 | ₩60,658 | ₩61,329 | -0.59% | 205.6만 |
|---|
| 2025.12.12 | ₩60,899 | ₩62,187 | ₩60,497 | ₩61,033 | +0.22% | 179.4만 |
|---|
| 2025.12.11 | ₩59,062 | ₩60,980 | ₩59,008 | ₩60,390 | +2.25% | 174.8만 |
|---|
| 2025.12.10 | ₩59,277 | ₩60,075 | ₩58,733 | ₩59,894 | +1.04% | 188.2만 |
|---|
| 2025.12.09 | ₩56,863 | ₩59,270 | ₩56,863 | ₩58,619 | +3.09% | 190만 |
|---|
| 2025.12.08 | ₩58,740 | ₩58,740 | ₩56,833 | ₩57,144 | -2.72% | 217.2만 |
|---|
| 2025.12.05 | ₩57,949 | ₩59,733 | ₩57,828 | ₩59,143 | +2.06% | 182.7만 |
|---|
| 2025.12.04 | ₩58,687 | ₩58,888 | ₩56,830 | ₩57,627 | -1.81% | 239.6만 |
|---|
| 2025.12.03 | ₩56,608 | ₩58,861 | ₩56,568 | ₩58,687 | +3.67% | 229.5만 |
|---|
| 2025.12.02 | ₩58,619 | ₩58,941 | ₩56,313 | ₩56,876 | -2.97% | 205만 |
|---|
| 2025.12.01 | ₩57,842 | ₩59,679 | ₩57,627 | ₩58,499 | +1.14% | 201.5만 |
|---|
| 2025.11.28 | ₩58,740 | ₩59,008 | ₩58,096 | ₩58,110 | -1.07% | 68.6만 |
|---|
| 2025.11.26 | ₩56,889 | ₩58,780 | ₩56,889 | ₩58,351 | +2.57% | 162.1만 |
|---|
| 2025.11.25 | ₩54,650 | ₩57,037 | ₩54,382 | ₩56,957 | +4.22% | 172.3만 |
|---|
| 2025.11.24 | ₩55,079 | ₩55,476 | ₩54,516 | ₩54,610 | -0.85% | 200.9만 |
|---|
| 2025.11.21 | ₩54,556 | ₩55,656 | ₩54,341 | ₩55,039 | +0.88% | 244.3만 |
|---|
| 2025.11.20 | ₩54,395 | ₩55,615 | ₩54,140 | ₩54,516 | +0.22% | 166.3만 |
|---|
| 2025.11.19 | ₩52,853 | ₩54,234 | ₩52,759 | ₩54,073 | +2.31% | 104.6만 |
|---|
| 2025.11.18 | ₩52,410 | ₩53,590 | ₩52,222 | ₩53,295 | +1.69% | 187만 |
|---|
| 2025.11.17 | ₩53,510 | ₩54,288 | ₩52,839 | ₩53,000 | -0.95% | 194.7만 |
|---|
| 2025.11.14 | ₩53,550 | ₩55,414 | ₩53,161 | ₩53,832 | +0.53% | 214.7만 |
|---|
| 2025.11.13 | ₩55,200 | ₩56,474 | ₩53,754 | ₩54,140 | -1.92% | 213.3만 |
|---|
| 2025.11.12 | ₩54,006 | ₩56,286 | ₩53,832 | ₩55,562 | +2.88% | 376.9만 |
|---|
| 2025.11.11 | ₩52,839 | ₩53,175 | ₩52,269 | ₩52,692 | -0.28% | 112.7만 |
|---|
| 2025.11.10 | ₩52,370 | ₩52,745 | ₩51,458 | ₩52,370 | 0.00% | 193.1만 |
|---|
| 2025.11.07 | ₩52,357 | ₩53,134 | ₩51,331 | ₩52,035 | -0.61% | 132.9만 |
|---|
| 2025.11.06 | ₩51,981 | ₩52,544 | ₩51,176 | ₩52,357 | +0.72% | 183.2만 |
|---|
| 2025.11.05 | ₩52,987 | ₩53,322 | ₩52,015 | ₩52,611 | -0.71% | 157.9만 |
|---|
| 2025.11.04 | ₩52,611 | ₩53,309 | ₩52,303 | ₩52,960 | +0.66% | 194.2만 |
|---|
| 2025.11.03 | ₩53,792 | ₩54,020 | ₩52,075 | ₩52,786 | -1.87% | 188.8만 |
|---|
| 2025.10.31 | ₩53,644 | ₩54,737 | ₩53,067 | ₩53,523 | -0.23% | 166.9만 |
|---|
| 2025.10.30 | ₩53,644 | ₩54,891 | ₩53,173 | ₩53,952 | +0.57% | 150.3만 |
|---|
| 2025.10.29 | ₩55,602 | ₩55,709 | ₩53,684 | ₩53,805 | -3.23% | 180.2만 |
|---|
| 2025.10.28 | ₩56,501 | ₩56,501 | ₩55,468 | ₩55,910 | -1.04% | 131.4만 |
|---|
| 2025.10.27 | ₩56,648 | ₩58,003 | ₩56,514 | ₩56,876 | +0.40% | 84.6만 |
|---|
| 2025.10.24 | ₩57,654 | ₩58,190 | ₩56,259 | ₩56,299 | -2.35% | 127.8만 |
|---|
| 2025.10.23 | ₩57,654 | ₩58,110 | ₩57,077 | ₩57,801 | +0.26% | 135만 |
|---|
| 2025.10.22 | ₩57,211 | ₩57,761 | ₩56,621 | ₩57,654 | +0.77% | 185.7만 |
|---|
| 2025.10.21 | ₩55,334 | ₩57,258 | ₩54,985 | ₩57,185 | +3.34% | 184만 |
|---|
| 2025.10.20 | ₩56,501 | ₩56,970 | ₩55,535 | ₩55,562 | -1.66% | 184.8만 |
|---|
| 2025.10.17 | ₩56,206 | ₩56,521 | ₩55,555 | ₩56,246 | +0.07% | 256.3만 |
|---|
| 2025.10.16 | ₩58,472 | ₩58,472 | ₩56,226 | ₩56,769 | -2.91% | 244.3만 |
|---|
| 2025.10.15 | ₩57,439 | ₩57,909 | ₩56,608 | ₩57,211 | -0.40% | 241만 |
|---|
| 2025.10.14 | ₩56,125 | ₩57,366 | ₩55,857 | ₩57,171 | +1.86% | 171만 |
|---|
| 2025.10.13 | ₩56,782 | ₩57,252 | ₩55,984 | ₩57,104 | +0.57% | 198.8만 |
|---|
| 2025.10.10 | ₩58,351 | ₩58,479 | ₩56,487 | ₩56,675 | -2.87% | 269.5만 |
|---|