시장 데이터를 불러오는 중
전체 종목
Buckle, Inc. (The) Common Stock 과거 주가
Buckle, Inc. (The) Common Stock · BKE · NYSE
주요 사업 분야는 의류·신발·액세서리 판매입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Buckle, Inc. (The) Common Stock · BKE · NYSE
주요 사업 분야는 의류·신발·액세서리 판매입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩58,036 | ₩59,229 | ₩57,299 | ₩59,175 | +1.96% | 33.1만 |
| 2026.10.08 | ₩57,514 | ₩58,586 | ₩56,911 | ₩58,036 | +0.91% | 44.9만 |
| 2026.10.07 | ₩58,143 | ₩58,666 | ₩57,299 | ₩58,465 | +0.55% | 46.6만 |
| 2026.10.06 | ₩58,626 | ₩58,666 | ₩57,768 | ₩58,237 | -0.66% | 31.5만 |
| 2026.10.05 | ₩57,715 | ₩58,398 | ₩57,152 | ₩58,224 | +0.88% | 47.9만 |
| 2026.10.02 | ₩58,023 | ₩58,023 | ₩57,004 | ₩57,487 | -0.92% | 38.6만 |
| 2026.10.01 | ₩57,205 | ₩58,103 | ₩56,683 | ₩57,205 | 0.00% | 43.5만 |
| 2026.09.30 | ₩58,438 | ₩58,840 | ₩57,514 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,554 |
| -1.51% |
| 61.9만 |
| 2026.09.29 | ₩57,607 | ₩57,996 | ₩56,683 | ₩57,929 | +0.56% | 41.3만 |
|---|
| 2026.09.28 | ₩56,576 | ₩58,076 | ₩56,482 | ₩57,715 | +2.01% | 53.4만 |
|---|
| 2026.09.25 | ₩55,731 | ₩56,750 | ₩55,463 | ₩56,643 | +1.64% | 33.4만 |
|---|
| 2026.09.24 | ₩55,879 | ₩56,147 | ₩55,209 | ₩55,664 | -0.38% | 45만 |
|---|
| 2026.09.23 | ₩55,651 | ₩56,388 | ₩55,517 | ₩55,530 | -0.22% | 43.3만 |
|---|
| 2026.09.22 | ₩55,584 | ₩56,415 | ₩55,329 | ₩55,946 | +0.65% | 41.5만 |
|---|
| 2026.09.21 | ₩54,780 | ₩54,901 | ₩53,976 | ₩54,659 | -0.22% | 60만 |
|---|
| 2026.09.18 | ₩53,936 | ₩54,646 | ₩53,614 | ₩53,989 | +0.10% | 97만 |
|---|
| 2026.09.17 | ₩54,298 | ₩54,298 | ₩53,199 | ₩54,030 | -0.49% | 49.5만 |
|---|
| 2026.09.16 | ₩53,400 | ₩54,284 | ₩53,132 | ₩53,681 | +0.53% | 54.2만 |
|---|
| 2026.09.15 | ₩54,177 | ₩54,619 | ₩52,850 | ₩53,132 | -1.93% | 63.3만 |
|---|
| 2026.09.14 | ₩54,365 | ₩55,289 | ₩53,668 | ₩53,963 | -0.74% | 50.6만 |
|---|
| 2026.09.11 | ₩54,847 | ₩55,530 | ₩53,802 | ₩54,539 | -0.56% | 44.6만 |
|---|
| 2026.09.10 | ₩54,097 | ₩54,740 | ₩53,842 | ₩53,989 | -0.20% | 47만 |
|---|
| 2026.09.09 | ₩55,879 | ₩56,375 | ₩54,592 | ₩54,633 | -2.23% | 65.4만 |
|---|
| 2026.09.08 | ₩57,259 | ₩57,500 | ₩56,053 | ₩56,267 | -1.73% | 56.4만 |
|---|
| 2026.09.04 | ₩57,929 | ₩58,706 | ₩57,299 | ₩57,822 | -0.19% | 34.9만 |
|---|
| 2026.09.03 | ₩58,532 | ₩58,961 | ₩57,179 | ₩58,170 | -0.62% | 35.9만 |
|---|
| 2026.09.02 | ₩57,313 | ₩58,519 | ₩56,964 | ₩57,969 | +1.15% | 58.6만 |
|---|
| 2026.09.01 | ₩56,562 | ₩57,420 | ₩56,348 | ₩56,911 | +0.62% | 57.2만 |
|---|
| 2026.08.31 | ₩58,197 | ₩58,760 | ₩56,911 | ₩57,085 | -1.91% | 43.8만 |
|---|
| 2026.08.28 | ₩58,251 | ₩58,599 | ₩57,594 | ₩58,197 | -0.09% | 36.7만 |
|---|
| 2026.08.27 | ₩58,519 | ₩58,572 | ₩57,138 | ₩57,514 | -1.72% | 37.3만 |
|---|
| 2026.08.26 | ₩59,483 | ₩60,167 | ₩59,068 | ₩59,189 | -0.50% | 39.4만 |
|---|
| 2026.08.25 | ₩59,631 | ₩59,631 | ₩57,634 | ₩58,599 | -1.73% | 45.4만 |
|---|
| 2026.08.24 | ₩59,256 | ₩60,917 | ₩58,344 | ₩59,510 | +0.43% | 47.6만 |
|---|
| 2026.08.21 | ₩57,728 | ₩60,140 | ₩57,031 | ₩58,706 | +1.69% | 67.6만 |
|---|
| 2026.08.20 | ₩57,085 | ₩57,299 | ₩56,281 | ₩57,138 | +0.09% | 46.5만 |
|---|
| 2026.08.19 | ₩57,875 | ₩58,599 | ₩57,581 | ₩57,929 | +0.09% | 38.8만 |
|---|
| 2026.08.18 | ₩58,318 | ₩58,572 | ₩57,406 | ₩57,768 | -0.94% | 39.8만 |
|---|
| 2026.08.17 | ₩58,693 | ₩58,720 | ₩57,701 | ₩57,875 | -1.39% | 43.4만 |
|---|
| 2026.08.14 | ₩59,859 | ₩60,033 | ₩58,626 | ₩59,108 | -1.25% | 30만 |
|---|
| 2026.08.13 | ₩61,266 | ₩61,306 | ₩59,524 | ₩60,060 | -1.97% | 32.3만 |
|---|
| 2026.08.12 | ₩61,601 | ₩61,601 | ₩60,341 | ₩60,730 | -1.41% | 40.9만 |
|---|
| 2026.08.11 | ₩61,721 | ₩62,391 | ₩60,797 | ₩61,561 | -0.26% | 36.6만 |
|---|
| 2026.08.10 | ₩61,788 | ₩62,512 | ₩61,145 | ₩62,512 | +1.17% | 35.3만 |
|---|
| 2026.08.07 | ₩60,958 | ₩61,587 | ₩60,408 | ₩61,561 | +0.99% | 33.2만 |
|---|
| 2026.08.06 | ₩61,628 | ₩62,217 | ₩61,105 | ₩61,266 | -0.59% | 41.9만 |
|---|
| 2026.08.05 | ₩61,775 | ₩62,244 | ₩60,757 | ₩60,864 | -1.48% | 46.7만 |
|---|
| 2026.08.04 | ₩61,467 | ₩61,574 | ₩60,783 | ₩61,092 | -0.61% | 45만 |
|---|
| 2026.08.03 | ₩59,845 | ₩61,802 | ₩59,644 | ₩61,775 | +3.22% | 39.5만 |
|---|
| 2026.07.31 | ₩58,465 | ₩59,095 | ₩57,835 | ₩58,653 | +0.32% | 34.1만 |
|---|
| 2026.07.30 | ₩60,180 | ₩60,475 | ₩58,612 | ₩58,974 | -2.00% | 32만 |
|---|
| 2026.07.29 | ₩60,623 | ₩60,984 | ₩59,859 | ₩60,301 | -0.53% | 53.6만 |
|---|
| 2026.07.28 | ₩59,148 | ₩61,413 | ₩59,041 | ₩61,159 | +3.40% | 52만 |
|---|
| 2026.07.27 | ₩57,768 | ₩58,947 | ₩57,607 | ₩58,438 | +1.16% | 43.6만 |
|---|
| 2026.07.24 | ₩56,227 | ₩57,353 | ₩56,013 | ₩56,911 | +1.22% | 33.9만 |
|---|
| 2026.07.23 | ₩56,777 | ₩57,500 | ₩56,120 | ₩56,267 | -0.90% | 48.9만 |
|---|
| 2026.07.22 | ₩57,554 | ₩58,291 | ₩56,857 | ₩57,942 | +0.68% | 38.8만 |
|---|
| 2026.07.21 | ₩57,447 | ₩57,795 | ₩56,562 | ₩57,138 | -0.54% | 52만 |
|---|
| 2026.07.20 | ₩57,326 | ₩57,648 | ₩56,723 | ₩57,594 | +0.47% | 37만 |
|---|
| 2026.07.17 | ₩56,924 | ₩58,076 | ₩56,321 | ₩56,911 | -0.02% | 46.1만 |
|---|
| 2026.07.16 | ₩58,117 | ₩59,282 | ₩57,125 | ₩57,205 | -1.57% | 53.7만 |
|---|
| 2026.07.15 | ₩56,160 | ₩58,599 | ₩56,133 | ₩57,929 | +3.15% | 51.3만 |
|---|
| 2026.07.14 | ₩57,527 | ₩57,527 | ₩56,241 | ₩56,924 | -1.05% | 46.2만 |
|---|
| 2026.07.13 | ₩57,433 | ₩57,634 | ₩56,241 | ₩57,018 | -0.72% | 54.4만 |
|---|
| 2026.07.10 | ₩56,321 | ₩57,152 | ₩55,718 | ₩57,058 | +1.31% | 51.7만 |
|---|
| 2026.07.09 | ₩55,571 | ₩55,785 | ₩54,579 | ₩55,718 | +0.27% | 48만 |
|---|
| 2026.07.08 | ₩56,857 | ₩56,964 | ₩55,477 | ₩55,557 | -2.29% | 85.8만 |
|---|
| 2026.07.07 | ₩56,911 | ₩58,170 | ₩56,428 | ₩57,205 | +0.52% | 61.7만 |
|---|
| 2026.07.06 | ₩56,214 | ₩57,286 | ₩55,356 | ₩56,093 | -0.21% | 53.6만 |
|---|
| 2026.07.02 | ₩56,147 | ₩56,777 | ₩55,329 | ₩56,535 | +0.69% | 33.2만 |
|---|
| 2026.07.01 | ₩56,616 | ₩57,447 | ₩56,241 | ₩56,241 | -0.66% | 49.8만 |
|---|
| 2026.06.30 | ₩55,423 | ₩56,683 | ₩54,847 | ₩56,549 | +2.03% | 56.6만 |
|---|
| 2026.06.29 | ₩57,527 | ₩57,942 | ₩55,048 | ₩55,651 | -3.26% | 77.9만 |
|---|
| 2026.06.26 | ₩56,884 | ₩57,969 | ₩56,200 | ₩57,942 | +1.86% | 138.9만 |
|---|
| 2026.06.25 | ₩59,443 | ₩59,912 | ₩56,669 | ₩57,085 | -3.97% | 53.2만 |
|---|
| 2026.06.24 | ₩59,550 | ₩60,716 | ₩59,162 | ₩59,725 | +0.29% | 54.7만 |
|---|
| 2026.06.23 | ₩59,698 | ₩60,127 | ₩59,095 | ₩59,162 | -0.90% | 40.8만 |
|---|
| 2026.06.22 | ₩60,971 | ₩61,453 | ₩59,939 | ₩60,060 | -1.49% | 89.9만 |
|---|
| 2026.06.18 | ₩59,792 | ₩60,864 | ₩59,617 | ₩60,529 | +1.23% | 82.5만 |
|---|
| 2026.06.17 | ₩59,617 | ₩61,306 | ₩58,612 | ₩59,189 | -0.72% | 47.8만 |
|---|
| 2026.06.16 | ₩59,390 | ₩60,448 | ₩58,921 | ₩59,229 | -0.27% | 38.1만 |
|---|
| 2026.06.15 | ₩60,462 | ₩61,025 | ₩58,827 | ₩58,974 | -2.46% | 38.4만 |
|---|
| 2026.06.12 | ₩60,958 | ₩61,199 | ₩60,247 | ₩60,690 | -0.44% | 32.8만 |
|---|
| 2026.06.11 | ₩59,658 | ₩60,435 | ₩59,095 | ₩60,435 | +1.30% | 41.2만 |
|---|
| 2026.06.10 | ₩59,671 | ₩60,663 | ₩59,095 | ₩59,403 | -0.45% | 42.4만 |
|---|
| 2026.06.09 | ₩60,234 | ₩61,306 | ₩59,202 | ₩59,443 | -1.31% | 46.6만 |
|---|
| 2026.06.08 | ₩59,792 | ₩60,703 | ₩59,510 | ₩59,765 | -0.04% | 40.2만 |
|---|
| 2026.06.05 | ₩59,108 | ₩60,086 | ₩58,385 | ₩60,060 | +1.61% | 63.2만 |
|---|
| 2026.06.04 | ₩59,765 | ₩60,073 | ₩57,808 | ₩58,371 | -2.33% | 47.5만 |
|---|
| 2026.06.03 | ₩58,907 | ₩59,202 | ₩57,929 | ₩58,318 | -1.00% | 50.4만 |
|---|
| 2026.06.02 | ₩58,854 | ₩59,912 | ₩58,720 | ₩59,162 | +0.52% | 65만 |
|---|
| 2026.06.01 | ₩60,180 | ₩60,623 | ₩57,152 | ₩58,532 | -2.74% | 85.5만 |
|---|
| 2026.05.29 | ₩64,321 | ₩67,859 | ₩60,944 | ₩61,467 | -4.44% | 93.1만 |
|---|
| 2026.05.28 | ₩66,184 | ₩68,100 | ₩65,835 | ₩67,644 | +2.21% | 57.8만 |
|---|
| 2026.05.27 | ₩66,586 | ₩68,421 | ₩66,304 | ₩66,679 | +0.14% | 53.1만 |
|---|
| 2026.05.26 | ₩66,894 | ₩67,028 | ₩64,428 | ₩65,594 | -1.94% | 58.3만 |
|---|
| 2026.05.22 | ₩65,648 | ₩66,210 | ₩65,004 | ₩66,103 | +0.69% | 33.3만 |
|---|
| 2026.05.21 | ₩63,664 | ₩65,822 | ₩63,048 | ₩65,688 | +3.18% | 45.2만 |
|---|
| 2026.05.20 | ₩63,584 | ₩65,205 | ₩63,061 | ₩64,455 | +1.37% | 39.9만 |
|---|
| 2026.05.19 | ₩64,080 | ₩64,978 | ₩62,994 | ₩64,174 | +0.15% | 39.4만 |
|---|
| 2026.05.18 | ₩64,334 | ₩65,219 | ₩63,571 | ₩64,428 | +0.15% | 46.5만 |
|---|
| 2026.05.15 | ₩65,889 | ₩66,063 | ₩64,589 | ₩64,629 | -1.91% | 32.3만 |
|---|
| 2026.05.14 | ₩65,728 | ₩66,934 | ₩65,071 | ₩65,996 | +0.41% | 34.8만 |
|---|
| 2026.05.13 | ₩65,339 | ₩65,567 | ₩64,227 | ₩64,937 | -0.62% | 47.6만 |
|---|
| 2026.05.12 | ₩66,586 | ₩66,639 | ₩64,951 | ₩66,009 | -0.87% | 37.6만 |
|---|
| 2026.05.11 | ₩70,204 | ₩70,204 | ₩66,907 | ₩67,242 | -4.22% | 49.5만 |
|---|
| 2026.05.08 | ₩70,338 | ₩70,874 | ₩69,132 | ₩70,230 | -0.15% | 75.8만 |
|---|
| 2026.05.07 | ₩72,924 | ₩73,152 | ₩69,560 | ₩70,163 | -3.79% | 51만 |
|---|
| 2026.05.06 | ₩72,857 | ₩73,902 | ₩72,843 | ₩73,098 | +0.33% | 20.9만 |
|---|
| 2026.05.05 | ₩71,624 | ₩73,138 | ₩71,624 | ₩71,838 | +0.30% | 26.9만 |
|---|
| 2026.05.04 | ₩73,661 | ₩73,661 | ₩70,297 | ₩71,276 | -3.24% | 29.7만 |
|---|
| 2026.05.01 | ₩74,612 | ₩74,921 | ₩73,782 | ₩74,063 | -0.74% | 20.5만 |
|---|
| 2026.04.30 | ₩74,103 | ₩75,309 | ₩72,696 | ₩74,519 | +0.56% | 35.7만 |
|---|
| 2026.04.29 | ₩75,282 | ₩75,926 | ₩73,527 | ₩74,117 | -1.55% | 23.2만 |
|---|
| 2026.04.28 | ₩76,086 | ₩76,086 | ₩74,063 | ₩75,751 | -0.44% | 24.5만 |
|---|
| 2026.04.27 | ₩75,390 | ₩76,019 | ₩74,679 | ₩75,711 | +0.43% | 30.9만 |
|---|
| 2026.04.24 | ₩75,698 | ₩76,060 | ₩74,237 | ₩75,242 | -0.60% | 21.9만 |
|---|
| 2026.04.23 | ₩75,309 | ₩75,765 | ₩74,626 | ₩75,577 | +0.36% | 23.2만 |
|---|
| 2026.04.22 | ₩75,095 | ₩75,095 | ₩74,304 | ₩74,974 | -0.16% | 30.9만 |
|---|
| 2026.04.21 | ₩75,336 | ₩76,515 | ₩73,969 | ₩74,653 | -0.91% | 39.4만 |
|---|
| 2026.04.20 | ₩73,232 | ₩75,296 | ₩72,924 | ₩74,961 | +2.36% | 43.5만 |
|---|
| 2026.04.17 | ₩71,932 | ₩74,358 | ₩71,905 | ₩73,192 | +1.75% | 52.8만 |
|---|
| 2026.04.16 | ₩70,525 | ₩71,517 | ₩70,311 | ₩70,981 | +0.65% | 45.9만 |
|---|
| 2026.04.15 | ₩70,659 | ₩71,477 | ₩70,123 | ₩70,619 | -0.06% | 69.3만 |
|---|
| 2026.04.14 | ₩72,964 | ₩74,036 | ₩71,262 | ₩71,436 | -2.09% | 57.9만 |
|---|
| 2026.04.13 | ₩73,192 | ₩73,312 | ₩71,611 | ₩73,018 | -0.24% | 40.9만 |
|---|
| 2026.04.10 | ₩74,693 | ₩74,693 | ₩72,616 | ₩73,473 | -1.63% | 37.8만 |
|---|
| 2026.04.09 | ₩71,798 | ₩75,309 | ₩71,436 | ₩74,653 | +3.98% | 39.6만 |
|---|
| 2026.04.08 | ₩71,021 | ₩72,106 | ₩70,659 | ₩72,039 | +1.43% | 44.7만 |
|---|
| 2026.04.07 | ₩68,019 | ₩69,400 | ₩66,840 | ₩68,743 | +1.06% | 41.9만 |
|---|
| 2026.04.06 | ₩67,470 | ₩68,314 | ₩66,599 | ₩68,301 | +1.23% | 27.3만 |
|---|
| 2026.04.02 | ₩67,524 | ₩68,354 | ₩66,197 | ₩67,189 | -0.50% | 29.1만 |
|---|
| 2026.04.01 | ₩67,564 | ₩68,515 | ₩67,068 | ₩68,113 | +0.81% | 34.4만 |
|---|
| 2026.03.31 | ₩67,014 | ₩68,448 | ₩66,130 | ₩67,483 | +0.70% | 45.2만 |
|---|
| 2026.03.30 | ₩66,854 | ₩66,921 | ₩65,674 | ₩66,130 | -1.08% | 50만 |
|---|
| 2026.03.27 | ₩66,170 | ₩66,666 | ₩65,862 | ₩66,036 | -0.20% | 38.5만 |
|---|
| 2026.03.26 | ₩67,604 | ₩68,140 | ₩66,505 | ₩66,519 | -1.61% | 39.7만 |
|---|
| 2026.03.25 | ₩67,658 | ₩68,153 | ₩66,706 | ₩68,073 | +0.61% | 31.3만 |
|---|
| 2026.03.24 | ₩66,291 | ₩68,006 | ₩66,023 | ₩67,095 | +1.21% | 41.4만 |
|---|
| 2026.03.23 | ₩67,859 | ₩68,314 | ₩66,773 | ₩67,028 | -1.22% | 60.1만 |
|---|
| 2026.03.20 | ₩66,210 | ₩66,398 | ₩65,272 | ₩65,916 | -0.45% | 145.4만 |
|---|
| 2026.03.19 | ₩65,326 | ₩67,001 | ₩64,750 | ₩66,318 | +1.52% | 49.8만 |
|---|
| 2026.03.18 | ₩66,894 | ₩68,033 | ₩65,648 | ₩65,782 | -1.66% | 53.3만 |
|---|
| 2026.03.17 | ₩66,438 | ₩68,019 | ₩65,929 | ₩67,684 | +1.88% | 65만 |
|---|
| 2026.03.16 | ₩68,381 | ₩68,381 | ₩65,875 | ₩66,090 | -3.35% | 70.5만 |
|---|
| 2026.03.13 | ₩69,292 | ₩70,525 | ₩65,433 | ₩67,376 | -2.77% | 66.9만 |
|---|
| 2026.03.12 | ₩66,639 | ₩68,529 | ₩66,559 | ₩67,885 | +1.87% | 43.9만 |
|---|
| 2026.03.11 | ₩67,269 | ₩68,006 | ₩66,773 | ₩67,644 | +0.56% | 40만 |
|---|
| 2026.03.10 | ₩66,840 | ₩69,279 | ₩66,840 | ₩67,470 | +0.94% | 36.2만 |
|---|
| 2026.03.09 | ₩66,036 | ₩67,349 | ₩64,803 | ₩67,215 | +1.79% | 46.3만 |
|---|
| 2026.03.06 | ₩69,386 | ₩69,386 | ₩66,907 | ₩68,220 | -1.68% | 44.1만 |
|---|
| 2026.03.05 | ₩70,311 | ₩70,632 | ₩68,957 | ₩70,498 | +0.27% | 39.9만 |
|---|
| 2026.03.04 | ₩70,981 | ₩71,664 | ₩70,230 | ₩71,021 | +0.06% | 30.8만 |
|---|
| 2026.03.03 | ₩68,515 | ₩70,699 | ₩67,349 | ₩70,458 | +2.84% | 31.4만 |
|---|
| 2026.03.02 | ₩70,458 | ₩70,646 | ₩69,051 | ₩70,003 | -0.65% | 38.7만 |
|---|
| 2026.02.27 | ₩72,575 | ₩72,575 | ₩70,753 | ₩71,758 | -1.13% | 34.4만 |
|---|
| 2026.02.26 | ₩72,803 | ₩74,036 | ₩72,080 | ₩72,991 | +0.26% | 35만 |
|---|
| 2026.02.25 | ₩71,101 | ₩72,334 | ₩70,512 | ₩72,187 | +1.53% | 27.6만 |
|---|
| 2026.02.24 | ₩71,088 | ₩72,093 | ₩70,659 | ₩71,825 | +1.04% | 22.8만 |
|---|
| 2026.02.23 | ₩71,892 | ₩72,066 | ₩69,118 | ₩70,967 | -1.29% | 36.3만 |
|---|
| 2026.02.20 | ₩71,544 | ₩73,460 | ₩70,766 | ₩72,281 | +1.03% | 38만 |
|---|
| 2026.02.19 | ₩70,994 | ₩72,160 | ₩70,271 | ₩71,758 | +1.08% | 31.9만 |
|---|
| 2026.02.18 | ₩71,825 | ₩72,669 | ₩71,262 | ₩71,369 | -0.63% | 33.4만 |
|---|
| 2026.02.17 | ₩72,669 | ₩72,763 | ₩71,490 | ₩72,187 | -0.66% | 40만 |
|---|
| 2026.02.13 | ₩70,780 | ₩71,986 | ₩70,163 | ₩71,624 | +1.19% | 36.3만 |
|---|
| 2026.02.12 | ₩70,699 | ₩72,549 | ₩70,110 | ₩70,552 | -0.21% | 36.4만 |
|---|
| 2026.02.11 | ₩70,338 | ₩70,740 | ₩69,426 | ₩69,882 | -0.65% | 27.1만 |
|---|
| 2026.02.10 | ₩69,641 | ₩70,887 | ₩69,158 | ₩69,815 | +0.25% | 31.3만 |
|---|
| 2026.02.09 | ₩70,204 | ₩70,217 | ₩68,743 | ₩70,110 | -0.13% | 39.2만 |
|---|
| 2026.02.06 | ₩68,649 | ₩70,405 | ₩68,555 | ₩69,802 | +1.68% | 55만 |
|---|
| 2026.02.05 | ₩67,912 | ₩68,730 | ₩66,237 | ₩68,180 | +0.39% | 55.7만 |
|---|
| 2026.02.04 | ₩65,969 | ₩67,912 | ₩65,835 | ₩67,604 | +2.48% | 69.6만 |
|---|
| 2026.02.03 | ₩64,455 | ₩66,519 | ₩64,455 | ₩65,648 | +1.85% | 68만 |
|---|
| 2026.02.02 | ₩63,383 | ₩64,964 | ₩63,383 | ₩64,522 | +1.80% | 52.2만 |
|---|
| 2026.01.30 | ₩63,088 | ₩63,946 | ₩62,432 | ₩63,383 | +0.47% | 61.3만 |
|---|
| 2026.01.29 | ₩63,919 | ₩64,790 | ₩62,954 | ₩63,222 | -1.09% | 72.3만 |
|---|
| 2026.01.28 | ₩65,795 | ₩66,318 | ₩64,160 | ₩64,200 | -2.42% | 47만 |
|---|
| 2026.01.27 | ₩65,875 | ₩66,143 | ₩65,259 | ₩65,621 | -0.39% | 37.5만 |
|---|
| 2026.01.26 | ₩67,912 | ₩68,837 | ₩65,607 | ₩65,889 | -2.98% | 57.3만 |
|---|
| 2026.01.23 | ₩70,686 | ₩70,994 | ₩67,912 | ₩68,301 | -3.37% | 39.2만 |
|---|
| 2026.01.22 | ₩74,385 | ₩74,894 | ₩69,949 | ₩70,807 | -4.81% | 55.2만 |
|---|
| 2026.01.21 | ₩72,830 | ₩74,478 | ₩72,790 | ₩74,251 | +1.95% | 52.4만 |
|---|
| 2026.01.20 | ₩69,895 | ₩72,482 | ₩69,373 | ₩72,401 | +3.59% | 73.6만 |
|---|
| 2026.01.16 | ₩70,498 | ₩71,771 | ₩69,507 | ₩70,646 | +0.21% | 55.2만 |
|---|
| 2026.01.15 | ₩69,185 | ₩71,075 | ₩67,939 | ₩70,981 | +2.60% | 60.6만 |
|---|
| 2026.01.14 | ₩73,808 | ₩74,679 | ₩73,152 | ₩74,210 | +0.54% | 67.3만 |
|---|
| 2026.01.13 | ₩74,773 | ₩75,269 | ₩73,969 | ₩74,264 | -0.68% | 50.1만 |
|---|
| 2026.01.12 | ₩73,379 | ₩75,323 | ₩72,240 | ₩74,478 | +1.50% | 64.9만 |
|---|
| 2026.01.09 | ₩74,532 | ₩75,202 | ₩73,098 | ₩74,425 | -0.14% | 65.9만 |
|---|
| 2026.01.08 | ₩71,972 | ₩74,961 | ₩71,678 | ₩74,519 | +3.54% | 78.4만 |
|---|
| 2026.01.07 | ₩74,438 | ₩74,612 | ₩72,066 | ₩72,214 | -2.99% | 69.2만 |
|---|
| 2026.01.06 | ₩72,495 | ₩74,974 | ₩72,334 | ₩74,478 | +2.74% | 54.2만 |
|---|
| 2026.01.05 | ₩72,200 | ₩73,433 | ₩72,173 | ₩72,495 | +0.41% | 64.1만 |
|---|
| 2026.01.02 | ₩72,026 | ₩73,031 | ₩71,838 | ₩72,173 | +0.20% | 52.2만 |
|---|
| 2025.12.31 | ₩72,267 | ₩72,294 | ₩71,463 | ₩71,584 | -0.95% | 32.5만 |
|---|
| 2025.12.30 | ₩71,972 | ₩72,669 | ₩71,557 | ₩71,959 | -0.02% | 35.7만 |
|---|
| 2025.12.29 | ₩72,361 | ₩73,071 | ₩71,637 | ₩72,187 | -0.24% | 42.8만 |
|---|
| 2025.12.26 | ₩73,272 | ₩73,929 | ₩72,334 | ₩72,763 | -0.69% | 33만 |
|---|
| 2025.12.24 | ₩73,018 | ₩73,701 | ₩72,575 | ₩73,152 | +0.18% | 22.3만 |
|---|
| 2025.12.23 | ₩74,639 | ₩74,639 | ₩72,361 | ₩72,696 | -2.60% | 48.9만 |
|---|
| 2025.12.22 | ₩75,175 | ₩76,716 | ₩74,036 | ₩74,425 | -1.00% | 63.3만 |
|---|
| 2025.12.19 | ₩75,323 | ₩75,604 | ₩73,956 | ₩75,256 | -0.09% | 105.4만 |
|---|
| 2025.12.18 | ₩75,671 | ₩76,167 | ₩75,041 | ₩75,483 | -0.25% | 57.8만 |
|---|
| 2025.12.17 | ₩76,555 | ₩76,904 | ₩75,001 | ₩75,416 | -1.49% | 48.8만 |
|---|
| 2025.12.16 | ₩76,542 | ₩77,802 | ₩75,912 | ₩76,582 | +0.05% | 50만 |
|---|
| 2025.12.15 | ₩76,716 | ₩78,083 | ₩76,207 | ₩76,515 | -0.26% | 83.2만 |
|---|
| 2025.12.12 | ₩76,730 | ₩78,418 | ₩75,792 | ₩76,448 | -0.37% | 82.6만 |
|---|
| 2025.12.11 | ₩76,073 | ₩76,730 | ₩75,470 | ₩76,234 | +0.21% | 42.8만 |
|---|
| 2025.12.10 | ₩76,207 | ₩76,649 | ₩74,505 | ₩75,765 | -0.58% | 104.8만 |
|---|
| 2025.12.09 | ₩76,140 | ₩78,056 | ₩75,899 | ₩76,596 | +0.60% | 41만 |
|---|
| 2025.12.08 | ₩75,229 | ₩76,019 | ₩74,813 | ₩75,564 | +0.45% | 31.4만 |
|---|
| 2025.12.05 | ₩75,577 | ₩76,100 | ₩74,505 | ₩74,813 | -1.01% | 63.1만 |
|---|
| 2025.12.04 | ₩76,783 | ₩77,453 | ₩75,175 | ₩75,631 | -1.50% | 43.6만 |
|---|
| 2025.12.03 | ₩75,711 | ₩77,306 | ₩75,483 | ₩76,931 | +1.61% | 42.3만 |
|---|
| 2025.12.02 | ₩76,488 | ₩76,488 | ₩75,148 | ₩75,390 | -1.44% | 33.9만 |
|---|
| 2025.12.01 | ₩75,122 | ₩76,596 | ₩74,854 | ₩76,368 | +1.66% | 36.4만 |
|---|
| 2025.11.28 | ₩76,797 | ₩77,225 | ₩75,564 | ₩75,684 | -1.45% | 19.1만 |
|---|
| 2025.11.26 | ₩75,376 | ₩77,574 | ₩75,376 | ₩76,797 | +1.88% | 48.3만 |
|---|
| 2025.11.25 | ₩72,951 | ₩76,274 | ₩72,495 | ₩75,591 | +3.62% | 54만 |
|---|
| 2025.11.24 | ₩71,972 | ₩73,647 | ₩71,570 | ₩72,080 | +0.15% | 75.4만 |
|---|
| 2025.11.21 | ₩72,857 | ₩74,291 | ₩69,788 | ₩72,776 | -0.11% | 72.8만 |
|---|
| 2025.11.20 | ₩74,854 | ₩76,140 | ₩73,701 | ₩73,728 | -1.50% | 52.8만 |
|---|
| 2025.11.19 | ₩75,014 | ₩75,323 | ₩73,795 | ₩74,385 | -0.84% | 30.2만 |
|---|
| 2025.11.18 | ₩73,983 | ₩75,001 | ₩73,741 | ₩74,559 | +0.78% | 34.6만 |
|---|
| 2025.11.17 | ₩75,122 | ₩75,323 | ₩73,808 | ₩74,251 | -1.16% | 27.6만 |
|---|
| 2025.11.14 | ₩74,720 | ₩75,577 | ₩74,438 | ₩75,309 | +0.79% | 28.6만 |
|---|
| 2025.11.13 | ₩75,604 | ₩76,381 | ₩74,545 | ₩75,242 | -0.48% | 33.4만 |
|---|
| 2025.11.12 | ₩76,569 | ₩77,507 | ₩75,564 | ₩75,564 | -1.31% | 37.4만 |
|---|
| 2025.11.11 | ₩77,761 | ₩78,244 | ₩75,698 | ₩75,952 | -2.33% | 28.8만 |
|---|
| 2025.11.10 | ₩78,070 | ₩78,297 | ₩77,266 | ₩78,056 | -0.02% | 54.5만 |
|---|
| 2025.11.07 | ₩76,247 | ₩77,132 | ₩75,778 | ₩76,810 | +0.74% | 35.6만 |
|---|
| 2025.11.06 | ₩76,716 | ₩77,346 | ₩74,773 | ₩75,926 | -1.03% | 53.4만 |
|---|
| 2025.11.05 | ₩73,849 | ₩78,163 | ₩73,714 | ₩77,373 | +4.77% | 76만 |
|---|
| 2025.11.04 | ₩72,884 | ₩74,197 | ₩72,267 | ₩73,862 | +1.34% | 44.5만 |
|---|
| 2025.11.03 | ₩73,500 | ₩75,416 | ₩72,415 | ₩73,889 | +0.53% | 66.7만 |
|---|
| 2025.10.31 | ₩72,348 | ₩73,688 | ₩71,557 | ₩73,433 | +1.50% | 55.5만 |
|---|
| 2025.10.30 | ₩72,870 | ₩72,910 | ₩71,584 | ₩72,254 | -0.85% | 57.6만 |
|---|
| 2025.10.29 | ₩73,232 | ₩73,782 | ₩71,798 | ₩72,616 | -0.84% | 47만 |
|---|
| 2025.10.28 | ₩74,210 | ₩74,626 | ₩73,178 | ₩73,728 | -0.65% | 32.7만 |
|---|
| 2025.10.27 | ₩75,269 | ₩75,859 | ₩74,090 | ₩74,184 | -1.44% | 41.4만 |
|---|
| 2025.10.24 | ₩75,416 | ₩75,631 | ₩74,452 | ₩74,639 | -1.03% | 30.2만 |
|---|
| 2025.10.23 | ₩74,103 | ₩74,921 | ₩74,103 | ₩74,921 | +1.10% | 44.8만 |
|---|
| 2025.10.22 | ₩73,916 | ₩74,492 | ₩73,406 | ₩73,942 | +0.04% | 32.6만 |
|---|
| 2025.10.21 | ₩74,251 | ₩74,947 | ₩73,768 | ₩73,768 | -0.65% | 37만 |
|---|
| 2025.10.20 | ₩73,446 | ₩74,411 | ₩73,192 | ₩74,184 | +1.00% | 31.2만 |
|---|
| 2025.10.17 | ₩72,160 | ₩73,018 | ₩71,691 | ₩72,803 | +0.89% | 39.2만 |
|---|
| 2025.10.16 | ₩71,450 | ₩72,200 | ₩70,579 | ₩72,187 | +1.03% | 41.2만 |
|---|
| 2025.10.15 | ₩72,361 | ₩72,495 | ₩71,128 | ₩71,798 | -0.78% | 52.1만 |
|---|
| 2025.10.14 | ₩71,785 | ₩72,026 | ₩70,793 | ₩71,946 | +0.22% | 62.9만 |
|---|
| 2025.10.13 | ₩72,160 | ₩72,964 | ₩71,879 | ₩72,361 | +0.28% | 67.2만 |
|---|
| 2025.10.10 | ₩72,642 | ₩72,656 | ₩70,338 | ₩70,659 | -2.73% | 62.4만 |
|---|