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 | ₩44,521 | ₩45,312 | ₩43,743 | ₩45,138 | +1.39% | 88.4만 |
| 2026.10.08 | ₩44,266 | ₩44,709 | ₩43,287 | ₩44,427 | +0.36% | 125만 |
| 2026.10.07 | ₩44,937 | ₩45,192 | ₩44,266 | ₩44,494 | -0.99% | 97.5만 |
| 2026.10.06 | ₩45,675 | ₩45,742 | ₩44,870 | ₩45,608 | -0.15% | 119.2만 |
| 2026.10.05 | ₩44,669 | ₩45,447 | ₩44,210 | ₩45,299 | +1.41% | 198.3만 |
| 2026.10.02 | ₩44,508 | ₩45,232 | ₩43,783 | ₩44,709 | +0.45% | 197.1만 |
| 2026.10.01 | ₩43,260 | ₩44,776 | ₩43,193 | ₩44,226 | +2.23% | 182.3만 |
| 2026.09.30 | ₩44,199 | ₩44,561 | ₩43,059 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,475 |
| -1.64% |
| 172.9만 |
| 2026.09.29 | ₩44,575 | ₩44,602 | ₩43,193 | ₩44,320 | -0.57% | 282.9만 |
|---|
| 2026.09.28 | ₩44,588 | ₩45,071 | ₩43,998 | ₩44,226 | -0.81% | 152.9만 |
|---|
| 2026.09.25 | ₩43,569 | ₩45,413 | ₩43,079 | ₩45,071 | +3.45% | 372.8만 |
|---|
| 2026.09.24 | ₩41,919 | ₩42,670 | ₩41,798 | ₩42,643 | +1.73% | 146.4만 |
|---|
| 2026.09.23 | ₩42,388 | ₩42,670 | ₩41,583 | ₩42,147 | -0.57% | 130.8만 |
|---|
| 2026.09.22 | ₩43,421 | ₩43,716 | ₩42,254 | ₩42,496 | -2.13% | 223.7만 |
|---|
| 2026.09.21 | ₩41,315 | ₩42,214 | ₩40,832 | ₩42,039 | +1.75% | 302.8만 |
|---|
| 2026.09.18 | ₩42,281 | ₩42,335 | ₩40,980 | ₩40,993 | -3.05% | 262만 |
|---|
| 2026.09.17 | ₩41,744 | ₩42,610 | ₩40,940 | ₩41,811 | +0.16% | 266.8만 |
|---|
| 2026.09.16 | ₩40,725 | ₩41,650 | ₩40,188 | ₩40,832 | +0.26% | 201.4만 |
|---|
| 2026.09.15 | ₩41,248 | ₩41,342 | ₩40,148 | ₩40,255 | -2.41% | 186.7만 |
|---|
| 2026.09.14 | ₩41,074 | ₩41,724 | ₩40,859 | ₩41,127 | +0.13% | 222.6만 |
|---|
| 2026.09.11 | ₩41,785 | ₩42,375 | ₩41,288 | ₩41,758 | -0.06% | 166.5만 |
|---|
| 2026.09.10 | ₩42,187 | ₩42,449 | ₩40,577 | ₩41,168 | -2.42% | 323.3만 |
|---|
| 2026.09.09 | ₩43,354 | ₩43,535 | ₩42,153 | ₩42,335 | -2.35% | 308.2만 |
|---|
| 2026.09.08 | ₩45,608 | ₩46,158 | ₩43,636 | ₩43,756 | -4.06% | 215.4만 |
|---|
| 2026.09.04 | ₩45,205 | ₩46,386 | ₩44,991 | ₩45,608 | +0.89% | 168.9만 |
|---|
| 2026.09.03 | ₩45,581 | ₩45,999 | ₩45,125 | ₩45,541 | -0.09% | 202.8만 |
|---|
| 2026.09.02 | ₩45,983 | ₩47,204 | ₩45,131 | ₩45,326 | -1.43% | 140.3만 |
|---|
| 2026.09.01 | ₩46,305 | ₩46,728 | ₩45,534 | ₩45,943 | -0.78% | 163.8만 |
|---|
| 2026.08.31 | ₩47,164 | ₩48,284 | ₩46,654 | ₩46,828 | -0.71% | 385.8만 |
|---|
| 2026.08.28 | ₩47,633 | ₩48,679 | ₩47,633 | ₩47,821 | +0.39% | 150.2만 |
|---|
| 2026.08.27 | ₩48,693 | ₩49,628 | ₩47,097 | ₩47,365 | -2.73% | 255.5만 |
|---|
| 2026.08.26 | ₩47,351 | ₩48,773 | ₩46,962 | ₩48,532 | +2.49% | 362.4만 |
|---|
| 2026.08.25 | ₩47,459 | ₩48,384 | ₩46,547 | ₩47,338 | -0.25% | 230.9만 |
|---|
| 2026.08.24 | ₩48,451 | ₩48,760 | ₩46,627 | ₩47,351 | -2.27% | 266.7만 |
|---|
| 2026.08.21 | ₩47,003 | ₩48,827 | ₩46,708 | ₩47,807 | +1.71% | 414.6만 |
|---|
| 2026.08.20 | ₩48,290 | ₩48,290 | ₩46,305 | ₩46,345 | -4.03% | 292.9만 |
|---|
| 2026.08.19 | ₩50,303 | ₩50,517 | ₩48,438 | ₩48,465 | -3.65% | 339.1만 |
|---|
| 2026.08.18 | ₩51,067 | ₩51,409 | ₩49,940 | ₩49,940 | -2.21% | 239.9만 |
|---|
| 2026.08.17 | ₩52,958 | ₩53,146 | ₩50,685 | ₩50,785 | -4.10% | 347.2만 |
|---|
| 2026.08.14 | ₩53,321 | ₩54,206 | ₩52,435 | ₩52,784 | -1.01% | 1437.5만 |
|---|
| 2026.08.13 | ₩57,774 | ₩58,887 | ₩54,528 | ₩54,997 | -4.81% | 545.7만 |
|---|
| 2026.08.12 | ₩50,034 | ₩50,437 | ₩48,190 | ₩49,283 | -1.50% | 368.3만 |
|---|
| 2026.08.11 | ₩52,502 | ₩53,119 | ₩50,168 | ₩50,262 | -4.27% | 241.6만 |
|---|
| 2026.08.10 | ₩51,174 | ₩53,857 | ₩51,027 | ₩53,280 | +4.12% | 199.2만 |
|---|
| 2026.08.07 | ₩50,276 | ₩51,926 | ₩49,632 | ₩51,577 | +2.59% | 109.2만 |
|---|
| 2026.08.06 | ₩50,168 | ₩50,611 | ₩49,377 | ₩49,900 | -0.53% | 122.3만 |
|---|
| 2026.08.05 | ₩50,437 | ₩52,100 | ₩50,142 | ₩50,276 | -0.32% | 129.4만 |
|---|
| 2026.08.04 | ₩52,194 | ₩52,623 | ₩50,074 | ₩50,785 | -2.70% | 303.6만 |
|---|
| 2026.08.03 | ₩51,832 | ₩53,361 | ₩51,597 | ₩52,154 | +0.62% | 154.2만 |
|---|
| 2026.07.31 | ₩54,863 | ₩55,360 | ₩51,590 | ₩51,939 | -5.33% | 252.2만 |
|---|
| 2026.07.30 | ₩55,105 | ₩55,521 | ₩53,991 | ₩54,313 | -1.44% | 100.5만 |
|---|
| 2026.07.29 | ₩55,212 | ₩57,264 | ₩55,212 | ₩55,708 | +0.90% | 117.9만 |
|---|
| 2026.07.28 | ₩56,352 | ₩57,747 | ₩55,225 | ₩56,138 | -0.38% | 137.8만 |
|---|
| 2026.07.27 | ₩55,789 | ₩56,755 | ₩55,333 | ₩55,735 | -0.10% | 92만 |
|---|
| 2026.07.24 | ₩54,125 | ₩56,366 | ₩54,125 | ₩54,501 | +0.69% | 103.7만 |
|---|
| 2026.07.23 | ₩56,607 | ₩56,741 | ₩54,407 | ₩54,474 | -3.77% | 144.6만 |
|---|
| 2026.07.22 | ₩55,963 | ₩57,747 | ₩55,695 | ₩57,640 | +3.00% | 110만 |
|---|
| 2026.07.21 | ₩58,753 | ₩58,753 | ₩56,352 | ₩56,634 | -3.61% | 99만 |
|---|
| 2026.07.20 | ₩57,975 | ₩58,747 | ₩57,103 | ₩57,372 | -1.04% | 169.2만 |
|---|
| 2026.07.17 | ₩60,041 | ₩61,396 | ₩58,726 | ₩59,505 | -0.89% | 100.1만 |
|---|
| 2026.07.16 | ₩56,567 | ₩59,551 | ₩55,547 | ₩59,437 | +5.07% | 142.1만 |
|---|
| 2026.07.15 | ₩59,424 | ₩60,202 | ₩57,305 | ₩57,492 | -3.25% | 214.8만 |
|---|
| 2026.07.14 | ₩60,363 | ₩60,765 | ₩58,512 | ₩59,505 | -1.42% | 103.7만 |
|---|
| 2026.07.13 | ₩62,107 | ₩62,965 | ₩59,840 | ₩59,867 | -3.61% | 173만 |
|---|
| 2026.07.10 | ₩61,289 | ₩62,523 | ₩60,859 | ₩61,007 | -0.46% | 156.3만 |
|---|
| 2026.07.09 | ₩59,223 | ₩61,805 | ₩58,659 | ₩60,792 | +2.65% | 136.9만 |
|---|
| 2026.07.08 | ₩59,947 | ₩60,537 | ₩58,230 | ₩59,344 | -1.01% | 103.9만 |
|---|
| 2026.07.07 | ₩61,651 | ₩62,308 | ₩60,631 | ₩61,114 | -0.87% | 78.7만 |
|---|
| 2026.07.06 | ₩61,704 | ₩62,100 | ₩59,920 | ₩61,919 | +0.35% | 149.6만 |
|---|
| 2026.07.02 | ₩60,457 | ₩61,986 | ₩59,142 | ₩61,691 | +2.04% | 150.7만 |
|---|
| 2026.07.01 | ₩58,123 | ₩59,478 | ₩57,251 | ₩59,062 | +1.62% | 142.8만 |
|---|
| 2026.06.30 | ₩57,667 | ₩58,633 | ₩55,896 | ₩57,720 | +0.09% | 200.3만 |
|---|
| 2026.06.29 | ₩60,108 | ₩60,752 | ₩57,613 | ₩58,230 | -3.12% | 241.3만 |
|---|
| 2026.06.26 | ₩60,618 | ₩61,141 | ₩59,384 | ₩59,585 | -1.70% | 292.4만 |
|---|
| 2026.06.25 | ₩60,122 | ₩61,879 | ₩59,364 | ₩59,719 | -0.67% | 138.5만 |
|---|
| 2026.06.24 | ₩56,969 | ₩60,551 | ₩56,969 | ₩60,484 | +6.17% | 240.5만 |
|---|
| 2026.06.23 | ₩57,331 | ₩58,586 | ₩56,502 | ₩56,808 | -0.91% | 172.6만 |
|---|
| 2026.06.22 | ₩61,020 | ₩61,275 | ₩57,922 | ₩58,083 | -4.81% | 206.9만 |
|---|
| 2026.06.18 | ₩62,710 | ₩65,514 | ₩61,839 | ₩61,852 | -1.37% | 374.7만 |
|---|
| 2026.06.17 | ₩65,071 | ₩67,124 | ₩62,979 | ₩62,979 | -3.22% | 339.4만 |
|---|
| 2026.06.16 | ₩64,588 | ₩66,480 | ₩64,146 | ₩65,688 | +1.70% | 244.5만 |
|---|
| 2026.06.15 | ₩66,547 | ₩68,049 | ₩63,904 | ₩64,293 | -3.39% | 299.3만 |
|---|
| 2026.06.12 | ₩62,523 | ₩66,104 | ₩61,680 | ₩65,393 | +4.59% | 386.7만 |
|---|
| 2026.06.11 | ₩59,022 | ₩62,549 | ₩58,498 | ₩61,986 | +5.02% | 251.1만 |
|---|
| 2026.06.10 | ₩60,363 | ₩60,497 | ₩58,861 | ₩58,955 | -2.33% | 238.4만 |
|---|
| 2026.06.09 | ₩60,068 | ₩61,329 | ₩58,807 | ₩60,631 | +0.94% | 198.8만 |
|---|
| 2026.06.08 | ₩57,546 | ₩59,156 | ₩56,808 | ₩58,566 | +1.77% | 207.9만 |
|---|
| 2026.06.05 | ₩56,942 | ₩57,801 | ₩55,816 | ₩56,795 | -0.26% | 206.2만 |
|---|
| 2026.06.04 | ₩57,559 | ₩58,016 | ₩56,312 | ₩57,667 | +0.19% | 180.5만 |
|---|
| 2026.06.03 | ₩57,144 | ₩58,123 | ₩55,789 | ₩56,620 | -0.92% | 385.3만 |
|---|
| 2026.06.02 | ₩59,008 | ₩59,826 | ₩57,600 | ₩58,230 | -1.32% | 251만 |
|---|
| 2026.06.01 | ₩58,780 | ₩60,229 | ₩57,506 | ₩60,229 | +2.46% | 224.3만 |
|---|
| 2026.05.29 | ₩60,001 | ₩61,067 | ₩59,129 | ₩60,457 | +0.76% | 276.9만 |
|---|
| 2026.05.28 | ₩58,659 | ₩60,309 | ₩57,479 | ₩59,115 | +0.78% | 222.4만 |
|---|
| 2026.05.27 | ₩58,847 | ₩60,041 | ₩56,433 | ₩57,399 | -2.46% | 344.3만 |
|---|
| 2026.05.26 | ₩55,842 | ₩58,458 | ₩55,373 | ₩58,405 | +4.59% | 331.1만 |
|---|
| 2026.05.22 | ₩53,213 | ₩56,138 | ₩51,899 | ₩55,507 | +4.31% | 446.9만 |
|---|
| 2026.05.21 | ₩49,283 | ₩53,897 | ₩48,653 | ₩53,213 | +7.97% | 818.2만 |
|---|
| 2026.05.20 | ₩43,274 | ₩44,856 | ₩42,697 | ₩44,548 | +2.94% | 195만 |
|---|
| 2026.05.19 | ₩42,750 | ₩44,628 | ₩42,388 | ₩43,596 | +1.98% | 259.5만 |
|---|
| 2026.05.18 | ₩42,254 | ₩43,689 | ₩42,033 | ₩43,086 | +1.97% | 231.2만 |
|---|
| 2026.05.15 | ₩45,608 | ₩45,782 | ₩41,744 | ₩41,838 | -8.26% | 554.5만 |
|---|
| 2026.05.14 | ₩45,138 | ₩46,547 | ₩44,548 | ₩45,782 | +1.43% | 345.5만 |
|---|
| 2026.05.13 | ₩49,296 | ₩50,490 | ₩43,508 | ₩44,360 | -10.01% | 893.5만 |
|---|
| 2026.05.12 | ₩51,644 | ₩51,912 | ₩50,571 | ₩50,906 | -1.43% | 238.9만 |
|---|
| 2026.05.11 | ₩52,771 | ₩53,643 | ₩51,966 | ₩52,516 | -0.48% | 205.6만 |
|---|
| 2026.05.08 | ₩53,160 | ₩53,777 | ₩51,791 | ₩52,771 | -0.73% | 153.4만 |
|---|
| 2026.05.07 | ₩53,441 | ₩54,850 | ₩52,315 | ₩52,368 | -2.01% | 171.2만 |
|---|
| 2026.05.06 | ₩51,510 | ₩54,072 | ₩51,510 | ₩53,119 | +3.12% | 209만 |
|---|
| 2026.05.05 | ₩49,940 | ₩50,779 | ₩49,330 | ₩50,195 | +0.51% | 161.5만 |
|---|
| 2026.05.04 | ₩51,483 | ₩52,060 | ₩49,511 | ₩49,524 | -3.80% | 158.3만 |
|---|
| 2026.05.01 | ₩52,690 | ₩53,374 | ₩51,456 | ₩51,926 | -1.45% | 190.1만 |
|---|
| 2026.04.30 | ₩50,101 | ₩52,972 | ₩49,793 | ₩51,966 | +3.72% | 182.9만 |
|---|
| 2026.04.29 | ₩51,899 | ₩52,140 | ₩50,142 | ₩50,303 | -3.08% | 193.9만 |
|---|
| 2026.04.28 | ₩53,254 | ₩53,415 | ₩52,006 | ₩52,435 | -1.54% | 176만 |
|---|
| 2026.04.27 | ₩52,744 | ₩53,616 | ₩52,402 | ₩52,865 | +0.23% | 134.5만 |
|---|
| 2026.04.24 | ₩54,246 | ₩54,662 | ₩52,529 | ₩52,851 | -2.57% | 152.4만 |
|---|
| 2026.04.23 | ₩54,514 | ₩55,433 | ₩53,656 | ₩54,541 | +0.05% | 208만 |
|---|
| 2026.04.22 | ₩55,842 | ₩56,540 | ₩54,528 | ₩54,890 | -1.71% | 272.2만 |
|---|
| 2026.04.21 | ₩56,097 | ₩57,533 | ₩55,507 | ₩55,977 | -0.22% | 197.1만 |
|---|
| 2026.04.20 | ₩52,865 | ₩56,312 | ₩52,261 | ₩56,071 | +6.06% | 194.6만 |
|---|
| 2026.04.17 | ₩51,899 | ₩53,240 | ₩51,275 | ₩53,039 | +2.20% | 268만 |
|---|
| 2026.04.16 | ₩51,362 | ₩51,577 | ₩50,074 | ₩50,182 | -2.30% | 241.7만 |
|---|
| 2026.04.15 | ₩51,309 | ₩51,309 | ₩48,907 | ₩50,718 | -1.15% | 355.2만 |
|---|
| 2026.04.14 | ₩53,321 | ₩53,817 | ₩50,343 | ₩50,477 | -5.33% | 275.3만 |
|---|
| 2026.04.13 | ₩50,759 | ₩52,268 | ₩49,900 | ₩52,194 | +2.83% | 174.2만 |
|---|
| 2026.04.10 | ₩51,791 | ₩52,087 | ₩50,705 | ₩51,013 | -1.50% | 138.8만 |
|---|
| 2026.04.09 | ₩48,894 | ₩52,180 | ₩48,612 | ₩51,939 | +6.23% | 221.7만 |
|---|
| 2026.04.08 | ₩49,645 | ₩50,906 | ₩49,377 | ₩49,565 | -0.16% | 241.8만 |
|---|
| 2026.04.07 | ₩46,721 | ₩47,204 | ₩46,041 | ₩46,506 | -0.46% | 118.9만 |
|---|
| 2026.04.06 | ₩45,809 | ₩47,284 | ₩45,205 | ₩47,204 | +3.05% | 141.4만 |
|---|
| 2026.04.02 | ₩46,144 | ₩47,955 | ₩45,634 | ₩46,439 | +0.64% | 128.3만 |
|---|
| 2026.04.01 | ₩47,754 | ₩48,948 | ₩47,418 | ₩47,901 | +0.31% | 192만 |
|---|
| 2026.03.31 | ₩47,097 | ₩48,961 | ₩46,640 | ₩48,062 | +2.05% | 178.2만 |
|---|
| 2026.03.30 | ₩46,547 | ₩47,432 | ₩45,541 | ₩45,701 | -1.82% | 199.2만 |
|---|
| 2026.03.27 | ₩46,828 | ₩46,969 | ₩45,017 | ₩45,862 | -2.06% | 210.1만 |
|---|
| 2026.03.26 | ₩48,250 | ₩49,511 | ₩47,003 | ₩47,244 | -2.09% | 173.9만 |
|---|
| 2026.03.25 | ₩49,766 | ₩50,408 | ₩47,486 | ₩48,787 | -1.97% | 145.1만 |
|---|
| 2026.03.24 | ₩47,137 | ₩49,283 | ₩46,614 | ₩48,934 | +3.81% | 233.3만 |
|---|
| 2026.03.23 | ₩46,077 | ₩47,861 | ₩45,789 | ₩47,392 | +2.85% | 222.1만 |
|---|
| 2026.03.20 | ₩46,801 | ₩46,828 | ₩44,347 | ₩44,722 | -4.44% | 341.6만 |
|---|
| 2026.03.19 | ₩47,995 | ₩48,438 | ₩45,976 | ₩47,016 | -2.04% | 403.6만 |
|---|
| 2026.03.18 | ₩49,498 | ₩50,303 | ₩48,237 | ₩49,176 | -0.65% | 306.2만 |
|---|
| 2026.03.17 | ₩51,107 | ₩51,523 | ₩49,913 | ₩49,954 | -2.26% | 149.9만 |
|---|
| 2026.03.16 | ₩50,235 | ₩51,751 | ₩50,235 | ₩50,718 | +0.96% | 195.8만 |
|---|
| 2026.03.13 | ₩49,095 | ₩50,276 | ₩48,478 | ₩50,209 | +2.27% | 203.8만 |
|---|
| 2026.03.12 | ₩48,961 | ₩49,753 | ₩47,888 | ₩48,465 | -1.01% | 278만 |
|---|
| 2026.03.11 | ₩51,188 | ₩51,188 | ₩48,565 | ₩49,229 | -3.83% | 201.6만 |
|---|
| 2026.03.10 | ₩50,571 | ₩51,872 | ₩50,101 | ₩51,094 | +1.03% | 180.8만 |
|---|
| 2026.03.09 | ₩50,370 | ₩51,148 | ₩48,478 | ₩50,785 | +0.83% | 179만 |
|---|
| 2026.03.06 | ₩53,334 | ₩53,334 | ₩50,973 | ₩51,107 | -4.18% | 207.3만 |
|---|
| 2026.03.05 | ₩55,199 | ₩55,440 | ₩53,495 | ₩53,911 | -2.33% | 145.7만 |
|---|
| 2026.03.04 | ₩55,346 | ₩56,111 | ₩54,501 | ₩55,614 | +0.48% | 211.1만 |
|---|
| 2026.03.03 | ₩55,453 | ₩55,749 | ₩52,891 | ₩55,453 | 0.00% | 259만 |
|---|
| 2026.03.02 | ₩54,662 | ₩57,157 | ₩53,750 | ₩57,036 | +4.34% | 277.4만 |
|---|
| 2026.02.27 | ₩53,871 | ₩56,205 | ₩53,804 | ₩55,869 | +3.71% | 338.4만 |
|---|
| 2026.02.26 | ₩53,736 | ₩55,977 | ₩53,200 | ₩54,917 | +2.20% | 294.3만 |
|---|
| 2026.02.25 | ₩51,724 | ₩54,199 | ₩51,510 | ₩53,200 | +2.85% | 326.8만 |
|---|
| 2026.02.24 | ₩52,113 | ₩52,945 | ₩51,248 | ₩51,510 | -1.16% | 216.9만 |
|---|
| 2026.02.23 | ₩53,656 | ₩54,011 | ₩51,470 | ₩51,966 | -3.15% | 198.6만 |
|---|
| 2026.02.20 | ₩54,099 | ₩56,996 | ₩53,643 | ₩54,850 | +1.39% | 376.1만 |
|---|
| 2026.02.19 | ₩55,789 | ₩56,071 | ₩53,616 | ₩54,219 | -2.81% | 217.1만 |
|---|
| 2026.02.18 | ₩55,185 | ₩56,674 | ₩55,185 | ₩56,057 | +1.58% | 202.3만 |
|---|
| 2026.02.17 | ₩53,911 | ₩55,682 | ₩53,589 | ₩55,293 | +2.56% | 276만 |
|---|
| 2026.02.13 | ₩53,508 | ₩54,461 | ₩52,590 | ₩53,388 | -0.23% | 210만 |
|---|
| 2026.02.12 | ₩52,127 | ₩53,830 | ₩50,866 | ₩52,878 | +1.44% | 515.3만 |
|---|
| 2026.02.11 | ₩53,200 | ₩54,984 | ₩53,200 | ₩53,656 | +0.86% | 293만 |
|---|
| 2026.02.10 | ₩53,119 | ₩54,582 | ₩52,382 | ₩53,884 | +1.44% | 246.1만 |
|---|
| 2026.02.09 | ₩51,577 | ₩52,180 | ₩50,987 | ₩51,818 | +0.47% | 178.2만 |
|---|
| 2026.02.06 | ₩49,846 | ₩51,771 | ₩49,846 | ₩51,577 | +3.47% | 203.9만 |
|---|
| 2026.02.05 | ₩51,081 | ₩51,188 | ₩49,632 | ₩50,021 | -2.07% | 238.5만 |
|---|
| 2026.02.04 | ₩50,598 | ₩51,731 | ₩50,235 | ₩51,537 | +1.86% | 293.7만 |
|---|
| 2026.02.03 | ₩49,793 | ₩50,852 | ₩49,149 | ₩50,289 | +1.00% | 270.2만 |
|---|
| 2026.02.02 | ₩50,115 | ₩50,543 | ₩48,887 | ₩49,846 | -0.54% | 269만 |
|---|
| 2026.01.30 | ₩51,255 | ₩51,885 | ₩50,356 | ₩50,651 | -1.18% | 245.1만 |
|---|
| 2026.01.29 | ₩50,973 | ₩50,973 | ₩49,685 | ₩50,598 | -0.74% | 246.5만 |
|---|
| 2026.01.28 | ₩53,669 | ₩54,461 | ₩49,337 | ₩50,396 | -6.10% | 390.8만 |
|---|
| 2026.01.27 | ₩52,771 | ₩53,012 | ₩51,295 | ₩51,496 | -2.41% | 249.8만 |
|---|
| 2026.01.26 | ₩53,629 | ₩53,696 | ₩52,717 | ₩53,039 | -1.10% | 187만 |
|---|
| 2026.01.23 | ₩53,763 | ₩54,058 | ₩52,784 | ₩53,052 | -1.32% | 213.5만 |
|---|
| 2026.01.22 | ₩52,435 | ₩54,367 | ₩52,368 | ₩53,978 | +2.94% | 236.5만 |
|---|
| 2026.01.21 | ₩50,423 | ₩52,945 | ₩50,305 | ₩52,824 | +4.76% | 395.3만 |
|---|
| 2026.01.20 | ₩50,329 | ₩51,496 | ₩49,484 | ₩49,833 | -0.99% | 354.2만 |
|---|
| 2026.01.16 | ₩53,991 | ₩54,897 | ₩51,241 | ₩51,604 | -4.42% | 461.8만 |
|---|
| 2026.01.15 | ₩56,057 | ₩56,594 | ₩54,407 | ₩54,474 | -2.82% | 347.2만 |
|---|
| 2026.01.14 | ₩57,559 | ₩57,653 | ₩55,413 | ₩56,822 | -1.28% | 270만 |
|---|
| 2026.01.13 | ₩59,022 | ₩59,451 | ₩56,942 | ₩57,264 | -2.98% | 211.2만 |
|---|
| 2026.01.12 | ₩57,264 | ₩59,907 | ₩56,498 | ₩57,667 | +0.70% | 400만 |
|---|
| 2026.01.09 | ₩58,673 | ₩59,585 | ₩56,929 | ₩58,297 | -0.64% | 274.7만 |
|---|
| 2026.01.08 | ₩56,151 | ₩60,249 | ₩55,749 | ₩59,156 | +5.35% | 385.5만 |
|---|
| 2026.01.07 | ₩57,144 | ₩57,580 | ₩55,467 | ₩56,231 | -1.60% | 268.2만 |
|---|
| 2026.01.06 | ₩56,003 | ₩57,774 | ₩55,534 | ₩57,412 | +2.51% | 245.6만 |
|---|
| 2026.01.05 | ₩55,064 | ₩57,050 | ₩54,447 | ₩56,017 | +1.73% | 232.8만 |
|---|
| 2026.01.02 | ₩54,997 | ₩56,983 | ₩54,823 | ₩56,030 | +1.88% | 177.6만 |
|---|
| 2025.12.31 | ₩55,494 | ₩55,687 | ₩54,568 | ₩54,863 | -1.14% | 149.2만 |
|---|
| 2025.12.30 | ₩55,252 | ₩55,789 | ₩54,796 | ₩55,333 | +0.15% | 184만 |
|---|
| 2025.12.29 | ₩56,741 | ₩57,479 | ₩55,185 | ₩55,266 | -2.60% | 254만 |
|---|
| 2025.12.26 | ₩56,849 | ₩57,704 | ₩56,366 | ₩56,822 | -0.05% | 181.3만 |
|---|
| 2025.12.24 | ₩57,372 | ₩57,606 | ₩56,312 | ₩56,942 | -0.75% | 175.6만 |
|---|
| 2025.12.23 | ₩58,579 | ₩59,008 | ₩56,634 | ₩57,264 | -2.24% | 357.4만 |
|---|
| 2025.12.22 | ₩57,855 | ₩59,223 | ₩57,201 | ₩58,861 | +1.74% | 402만 |
|---|
| 2025.12.19 | ₩54,769 | ₩57,164 | ₩53,750 | ₩57,103 | +4.26% | 593.9만 |
|---|
| 2025.12.18 | ₩58,405 | ₩62,067 | ₩54,836 | ₩55,185 | -5.51% | 1054.4만 |
|---|
| 2025.12.17 | ₩62,737 | ₩64,602 | ₩61,651 | ₩62,241 | -0.79% | 497.5만 |
|---|
| 2025.12.16 | ₩61,584 | ₩63,421 | ₩61,510 | ₩63,408 | +2.96% | 287.8만 |
|---|
| 2025.12.15 | ₩61,704 | ₩61,818 | ₩60,672 | ₩61,342 | -0.59% | 205.6만 |
|---|
| 2025.12.12 | ₩60,913 | ₩62,201 | ₩60,511 | ₩61,047 | +0.22% | 179.4만 |
|---|
| 2025.12.11 | ₩59,075 | ₩60,993 | ₩59,022 | ₩60,403 | +2.25% | 174.8만 |
|---|
| 2025.12.10 | ₩59,290 | ₩60,088 | ₩58,747 | ₩59,907 | +1.04% | 188.2만 |
|---|
| 2025.12.09 | ₩56,875 | ₩59,283 | ₩56,875 | ₩58,633 | +3.09% | 190만 |
|---|
| 2025.12.08 | ₩58,753 | ₩58,753 | ₩56,846 | ₩57,157 | -2.72% | 217.2만 |
|---|
| 2025.12.05 | ₩57,962 | ₩59,746 | ₩57,841 | ₩59,156 | +2.06% | 182.7만 |
|---|
| 2025.12.04 | ₩58,700 | ₩58,901 | ₩56,843 | ₩57,640 | -1.81% | 239.6만 |
|---|
| 2025.12.03 | ₩56,620 | ₩58,874 | ₩56,580 | ₩58,700 | +3.67% | 229.5만 |
|---|
| 2025.12.02 | ₩58,633 | ₩58,955 | ₩56,325 | ₩56,889 | -2.97% | 205만 |
|---|
| 2025.12.01 | ₩57,855 | ₩59,692 | ₩57,640 | ₩58,512 | +1.14% | 201.5만 |
|---|
| 2025.11.28 | ₩58,753 | ₩59,022 | ₩58,109 | ₩58,123 | -1.07% | 68.6만 |
|---|
| 2025.11.26 | ₩56,902 | ₩58,794 | ₩56,902 | ₩58,364 | +2.57% | 162.1만 |
|---|
| 2025.11.25 | ₩54,662 | ₩57,050 | ₩54,394 | ₩56,969 | +4.22% | 172.3만 |
|---|
| 2025.11.24 | ₩55,091 | ₩55,488 | ₩54,528 | ₩54,622 | -0.85% | 200.9만 |
|---|
| 2025.11.21 | ₩54,568 | ₩55,668 | ₩54,354 | ₩55,051 | +0.88% | 244.3만 |
|---|
| 2025.11.20 | ₩54,407 | ₩55,628 | ₩54,152 | ₩54,528 | +0.22% | 166.3만 |
|---|
| 2025.11.19 | ₩52,865 | ₩54,246 | ₩52,771 | ₩54,085 | +2.31% | 104.6만 |
|---|
| 2025.11.18 | ₩52,422 | ₩53,602 | ₩52,234 | ₩53,307 | +1.69% | 187만 |
|---|
| 2025.11.17 | ₩53,522 | ₩54,300 | ₩52,851 | ₩53,012 | -0.95% | 194.7만 |
|---|
| 2025.11.14 | ₩53,562 | ₩55,427 | ₩53,173 | ₩53,844 | +0.53% | 214.7만 |
|---|
| 2025.11.13 | ₩55,212 | ₩56,486 | ₩53,766 | ₩54,152 | -1.92% | 213.3만 |
|---|
| 2025.11.12 | ₩54,018 | ₩56,299 | ₩53,844 | ₩55,574 | +2.88% | 376.9만 |
|---|
| 2025.11.11 | ₩52,851 | ₩53,187 | ₩52,281 | ₩52,704 | -0.28% | 112.7만 |
|---|
| 2025.11.10 | ₩52,382 | ₩52,757 | ₩51,470 | ₩52,382 | 0.00% | 193.1만 |
|---|
| 2025.11.07 | ₩52,368 | ₩53,146 | ₩51,342 | ₩52,046 | -0.61% | 132.9만 |
|---|
| 2025.11.06 | ₩51,993 | ₩52,556 | ₩51,188 | ₩52,368 | +0.72% | 183.2만 |
|---|
| 2025.11.05 | ₩52,999 | ₩53,334 | ₩52,026 | ₩52,623 | -0.71% | 157.9만 |
|---|
| 2025.11.04 | ₩52,623 | ₩53,321 | ₩52,315 | ₩52,972 | +0.66% | 194.2만 |
|---|
| 2025.11.03 | ₩53,804 | ₩54,032 | ₩52,087 | ₩52,798 | -1.87% | 188.8만 |
|---|
| 2025.10.31 | ₩53,656 | ₩54,749 | ₩53,079 | ₩53,535 | -0.23% | 166.9만 |
|---|
| 2025.10.30 | ₩53,656 | ₩54,904 | ₩53,185 | ₩53,965 | +0.57% | 150.3만 |
|---|
| 2025.10.29 | ₩55,614 | ₩55,722 | ₩53,696 | ₩53,817 | -3.23% | 180.2만 |
|---|
| 2025.10.28 | ₩56,513 | ₩56,513 | ₩55,480 | ₩55,923 | -1.04% | 131.4만 |
|---|
| 2025.10.27 | ₩56,661 | ₩58,016 | ₩56,527 | ₩56,889 | +0.40% | 84.6만 |
|---|
| 2025.10.24 | ₩57,667 | ₩58,203 | ₩56,272 | ₩56,312 | -2.35% | 127.8만 |
|---|
| 2025.10.23 | ₩57,667 | ₩58,123 | ₩57,090 | ₩57,814 | +0.26% | 135만 |
|---|
| 2025.10.22 | ₩57,224 | ₩57,774 | ₩56,634 | ₩57,667 | +0.77% | 185.7만 |
|---|
| 2025.10.21 | ₩55,346 | ₩57,271 | ₩54,997 | ₩57,197 | +3.34% | 184만 |
|---|
| 2025.10.20 | ₩56,513 | ₩56,983 | ₩55,547 | ₩55,574 | -1.66% | 184.8만 |
|---|
| 2025.10.17 | ₩56,218 | ₩56,533 | ₩55,567 | ₩56,258 | +0.07% | 256.3만 |
|---|
| 2025.10.16 | ₩58,485 | ₩58,485 | ₩56,238 | ₩56,781 | -2.91% | 244.3만 |
|---|
| 2025.10.15 | ₩57,452 | ₩57,922 | ₩56,620 | ₩57,224 | -0.40% | 241만 |
|---|
| 2025.10.14 | ₩56,138 | ₩57,378 | ₩55,869 | ₩57,184 | +1.86% | 171만 |
|---|
| 2025.10.13 | ₩56,795 | ₩57,264 | ₩55,997 | ₩57,117 | +0.57% | 198.8만 |
|---|
| 2025.10.10 | ₩58,364 | ₩58,492 | ₩56,500 | ₩56,688 | -2.87% | 269.5만 |
|---|