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 | ₩57,952 | ₩59,143 | ₩57,216 | ₩59,090 | +1.96% | 33.1만 |
| 2026.10.08 | ₩57,430 | ₩58,501 | ₩56,828 | ₩57,952 | +0.91% | 44.9만 |
| 2026.10.07 | ₩58,059 | ₩58,581 | ₩57,216 | ₩58,380 | +0.55% | 46.6만 |
| 2026.10.06 | ₩58,541 | ₩58,581 | ₩57,685 | ₩58,153 | -0.66% | 31.5만 |
| 2026.10.05 | ₩57,631 | ₩58,314 | ₩57,069 | ₩58,140 | +0.88% | 47.9만 |
| 2026.10.02 | ₩57,939 | ₩57,939 | ₩56,922 | ₩57,404 | -0.92% | 38.6만 |
| 2026.10.01 | ₩57,123 | ₩58,019 | ₩56,601 | ₩57,123 | 0.00% | 43.5만 |
| 2026.09.30 | ₩58,354 | ₩58,755 | ₩57,430 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,471 |
| -1.51% |
| 61.9만 |
| 2026.09.29 | ₩57,524 | ₩57,912 | ₩56,601 | ₩57,845 | +0.56% | 41.3만 |
|---|
| 2026.09.28 | ₩56,494 | ₩57,992 | ₩56,400 | ₩57,631 | +2.01% | 53.4만 |
|---|
| 2026.09.25 | ₩55,651 | ₩56,668 | ₩55,383 | ₩56,561 | +1.64% | 33.4만 |
|---|
| 2026.09.24 | ₩55,798 | ₩56,066 | ₩55,129 | ₩55,584 | -0.38% | 45만 |
|---|
| 2026.09.23 | ₩55,570 | ₩56,306 | ₩55,437 | ₩55,450 | -0.22% | 43.3만 |
|---|
| 2026.09.22 | ₩55,504 | ₩56,333 | ₩55,249 | ₩55,865 | +0.65% | 41.5만 |
|---|
| 2026.09.21 | ₩54,701 | ₩54,821 | ₩53,898 | ₩54,580 | -0.22% | 60만 |
|---|
| 2026.09.18 | ₩53,858 | ₩54,567 | ₩53,537 | ₩53,911 | +0.10% | 97만 |
|---|
| 2026.09.17 | ₩54,219 | ₩54,219 | ₩53,122 | ₩53,951 | -0.49% | 49.5만 |
|---|
| 2026.09.16 | ₩53,322 | ₩54,206 | ₩53,055 | ₩53,603 | +0.53% | 54.2만 |
|---|
| 2026.09.15 | ₩54,099 | ₩54,540 | ₩52,774 | ₩53,055 | -1.93% | 63.3만 |
|---|
| 2026.09.14 | ₩54,286 | ₩55,209 | ₩53,590 | ₩53,884 | -0.74% | 50.6만 |
|---|
| 2026.09.11 | ₩54,768 | ₩55,450 | ₩53,724 | ₩54,460 | -0.56% | 44.6만 |
|---|
| 2026.09.10 | ₩54,018 | ₩54,661 | ₩53,764 | ₩53,911 | -0.20% | 47만 |
|---|
| 2026.09.09 | ₩55,798 | ₩56,293 | ₩54,513 | ₩54,554 | -2.23% | 65.4만 |
|---|
| 2026.09.08 | ₩57,176 | ₩57,417 | ₩55,972 | ₩56,186 | -1.73% | 56.4만 |
|---|
| 2026.09.04 | ₩57,845 | ₩58,621 | ₩57,216 | ₩57,738 | -0.19% | 34.9만 |
|---|
| 2026.09.03 | ₩58,447 | ₩58,876 | ₩57,096 | ₩58,086 | -0.62% | 35.9만 |
|---|
| 2026.09.02 | ₩57,230 | ₩58,434 | ₩56,882 | ₩57,885 | +1.15% | 58.6만 |
|---|
| 2026.09.01 | ₩56,480 | ₩57,337 | ₩56,266 | ₩56,828 | +0.62% | 57.2만 |
|---|
| 2026.08.31 | ₩58,113 | ₩58,675 | ₩56,828 | ₩57,002 | -1.91% | 43.8만 |
|---|
| 2026.08.28 | ₩58,166 | ₩58,514 | ₩57,511 | ₩58,113 | -0.09% | 36.7만 |
|---|
| 2026.08.27 | ₩58,434 | ₩58,487 | ₩57,056 | ₩57,430 | -1.72% | 37.3만 |
|---|
| 2026.08.26 | ₩59,397 | ₩60,080 | ₩58,983 | ₩59,103 | -0.50% | 39.4만 |
|---|
| 2026.08.25 | ₩59,545 | ₩59,545 | ₩57,551 | ₩58,514 | -1.73% | 45.4만 |
|---|
| 2026.08.24 | ₩59,170 | ₩60,829 | ₩58,260 | ₩59,424 | +0.43% | 47.6만 |
|---|
| 2026.08.21 | ₩57,644 | ₩60,053 | ₩56,949 | ₩58,621 | +1.69% | 67.6만 |
|---|
| 2026.08.20 | ₩57,002 | ₩57,216 | ₩56,199 | ₩57,056 | +0.09% | 46.5만 |
|---|
| 2026.08.19 | ₩57,792 | ₩58,514 | ₩57,497 | ₩57,845 | +0.09% | 38.8만 |
|---|
| 2026.08.18 | ₩58,233 | ₩58,487 | ₩57,323 | ₩57,685 | -0.94% | 39.8만 |
|---|
| 2026.08.17 | ₩58,608 | ₩58,635 | ₩57,618 | ₩57,792 | -1.39% | 43.4만 |
|---|
| 2026.08.14 | ₩59,772 | ₩59,946 | ₩58,541 | ₩59,023 | -1.25% | 30만 |
|---|
| 2026.08.13 | ₩61,177 | ₩61,217 | ₩59,438 | ₩59,973 | -1.97% | 32.3만 |
|---|
| 2026.08.12 | ₩61,512 | ₩61,512 | ₩60,254 | ₩60,642 | -1.41% | 40.9만 |
|---|
| 2026.08.11 | ₩61,632 | ₩62,301 | ₩60,709 | ₩61,471 | -0.26% | 36.6만 |
|---|
| 2026.08.10 | ₩61,699 | ₩62,421 | ₩61,057 | ₩62,421 | +1.17% | 35.3만 |
|---|
| 2026.08.07 | ₩60,869 | ₩61,498 | ₩60,321 | ₩61,471 | +0.99% | 33.2만 |
|---|
| 2026.08.06 | ₩61,538 | ₩62,127 | ₩61,016 | ₩61,177 | -0.59% | 41.9만 |
|---|
| 2026.08.05 | ₩61,685 | ₩62,154 | ₩60,669 | ₩60,776 | -1.48% | 46.7만 |
|---|
| 2026.08.04 | ₩61,378 | ₩61,485 | ₩60,695 | ₩61,003 | -0.61% | 45만 |
|---|
| 2026.08.03 | ₩59,759 | ₩61,712 | ₩59,558 | ₩61,685 | +3.22% | 39.5만 |
|---|
| 2026.07.31 | ₩58,380 | ₩59,009 | ₩57,752 | ₩58,568 | +0.32% | 34.1만 |
|---|
| 2026.07.30 | ₩60,093 | ₩60,388 | ₩58,528 | ₩58,889 | -2.00% | 32만 |
|---|
| 2026.07.29 | ₩60,535 | ₩60,896 | ₩59,772 | ₩60,214 | -0.53% | 53.6만 |
|---|
| 2026.07.28 | ₩59,063 | ₩61,324 | ₩58,956 | ₩61,070 | +3.40% | 52만 |
|---|
| 2026.07.27 | ₩57,685 | ₩58,862 | ₩57,524 | ₩58,354 | +1.16% | 43.6만 |
|---|
| 2026.07.24 | ₩56,146 | ₩57,270 | ₩55,932 | ₩56,828 | +1.22% | 33.9만 |
|---|
| 2026.07.23 | ₩56,694 | ₩57,417 | ₩56,039 | ₩56,186 | -0.90% | 48.9만 |
|---|
| 2026.07.22 | ₩57,471 | ₩58,206 | ₩56,775 | ₩57,859 | +0.68% | 38.8만 |
|---|
| 2026.07.21 | ₩57,363 | ₩57,711 | ₩56,480 | ₩57,056 | -0.54% | 52만 |
|---|
| 2026.07.20 | ₩57,243 | ₩57,564 | ₩56,641 | ₩57,511 | +0.47% | 37만 |
|---|
| 2026.07.17 | ₩56,842 | ₩57,992 | ₩56,240 | ₩56,828 | -0.02% | 46.1만 |
|---|
| 2026.07.16 | ₩58,033 | ₩59,197 | ₩57,042 | ₩57,123 | -1.57% | 53.7만 |
|---|
| 2026.07.15 | ₩56,079 | ₩58,514 | ₩56,052 | ₩57,845 | +3.15% | 51.3만 |
|---|
| 2026.07.14 | ₩57,444 | ₩57,444 | ₩56,159 | ₩56,842 | -1.05% | 46.2만 |
|---|
| 2026.07.13 | ₩57,350 | ₩57,551 | ₩56,159 | ₩56,935 | -0.72% | 54.4만 |
|---|
| 2026.07.10 | ₩56,240 | ₩57,069 | ₩55,637 | ₩56,975 | +1.31% | 51.7만 |
|---|
| 2026.07.09 | ₩55,490 | ₩55,704 | ₩54,500 | ₩55,637 | +0.27% | 48만 |
|---|
| 2026.07.08 | ₩56,775 | ₩56,882 | ₩55,397 | ₩55,477 | -2.29% | 85.8만 |
|---|
| 2026.07.07 | ₩56,828 | ₩58,086 | ₩56,347 | ₩57,123 | +0.52% | 61.7만 |
|---|
| 2026.07.06 | ₩56,132 | ₩57,203 | ₩55,276 | ₩56,012 | -0.21% | 53.6만 |
|---|
| 2026.07.02 | ₩56,066 | ₩56,694 | ₩55,249 | ₩56,454 | +0.69% | 33.2만 |
|---|
| 2026.07.01 | ₩56,534 | ₩57,363 | ₩56,159 | ₩56,159 | -0.66% | 49.8만 |
|---|
| 2026.06.30 | ₩55,343 | ₩56,601 | ₩54,768 | ₩56,467 | +2.03% | 56.6만 |
|---|
| 2026.06.29 | ₩57,444 | ₩57,859 | ₩54,968 | ₩55,570 | -3.26% | 77.9만 |
|---|
| 2026.06.26 | ₩56,801 | ₩57,885 | ₩56,119 | ₩57,859 | +1.86% | 138.9만 |
|---|
| 2026.06.25 | ₩59,357 | ₩59,826 | ₩56,587 | ₩57,002 | -3.97% | 53.2만 |
|---|
| 2026.06.24 | ₩59,464 | ₩60,628 | ₩59,076 | ₩59,638 | +0.29% | 54.7만 |
|---|
| 2026.06.23 | ₩59,611 | ₩60,040 | ₩59,009 | ₩59,076 | -0.90% | 40.8만 |
|---|
| 2026.06.22 | ₩60,883 | ₩61,364 | ₩59,852 | ₩59,973 | -1.49% | 89.9만 |
|---|
| 2026.06.18 | ₩59,705 | ₩60,776 | ₩59,531 | ₩60,441 | +1.23% | 82.5만 |
|---|
| 2026.06.17 | ₩59,531 | ₩61,217 | ₩58,528 | ₩59,103 | -0.72% | 47.8만 |
|---|
| 2026.06.16 | ₩59,304 | ₩60,361 | ₩58,835 | ₩59,143 | -0.27% | 38.1만 |
|---|
| 2026.06.15 | ₩60,374 | ₩60,936 | ₩58,742 | ₩58,889 | -2.46% | 38.4만 |
|---|
| 2026.06.12 | ₩60,869 | ₩61,110 | ₩60,160 | ₩60,602 | -0.44% | 32.8만 |
|---|
| 2026.06.11 | ₩59,571 | ₩60,347 | ₩59,009 | ₩60,347 | +1.30% | 41.2만 |
|---|
| 2026.06.10 | ₩59,585 | ₩60,575 | ₩59,009 | ₩59,317 | -0.45% | 42.4만 |
|---|
| 2026.06.09 | ₩60,147 | ₩61,217 | ₩59,116 | ₩59,357 | -1.31% | 46.6만 |
|---|
| 2026.06.08 | ₩59,705 | ₩60,615 | ₩59,424 | ₩59,678 | -0.04% | 40.2만 |
|---|
| 2026.06.05 | ₩59,023 | ₩60,000 | ₩58,300 | ₩59,973 | +1.61% | 63.2만 |
|---|
| 2026.06.04 | ₩59,678 | ₩59,986 | ₩57,725 | ₩58,287 | -2.33% | 47.5만 |
|---|
| 2026.06.03 | ₩58,822 | ₩59,116 | ₩57,845 | ₩58,233 | -1.00% | 50.4만 |
|---|
| 2026.06.02 | ₩58,768 | ₩59,826 | ₩58,635 | ₩59,076 | +0.52% | 65만 |
|---|
| 2026.06.01 | ₩60,093 | ₩60,535 | ₩57,069 | ₩58,447 | -2.74% | 85.5만 |
|---|
| 2026.05.29 | ₩64,228 | ₩67,760 | ₩60,856 | ₩61,378 | -4.44% | 93.1만 |
|---|
| 2026.05.28 | ₩66,088 | ₩68,001 | ₩65,740 | ₩67,546 | +2.21% | 57.8만 |
|---|
| 2026.05.27 | ₩66,489 | ₩68,322 | ₩66,208 | ₩66,583 | +0.14% | 53.1만 |
|---|
| 2026.05.26 | ₩66,797 | ₩66,931 | ₩64,335 | ₩65,499 | -1.94% | 58.3만 |
|---|
| 2026.05.22 | ₩65,553 | ₩66,115 | ₩64,910 | ₩66,007 | +0.69% | 33.3만 |
|---|
| 2026.05.21 | ₩63,572 | ₩65,726 | ₩62,957 | ₩65,593 | +3.18% | 45.2만 |
|---|
| 2026.05.20 | ₩63,492 | ₩65,111 | ₩62,970 | ₩64,362 | +1.37% | 39.9만 |
|---|
| 2026.05.19 | ₩63,987 | ₩64,884 | ₩62,903 | ₩64,081 | +0.15% | 39.4만 |
|---|
| 2026.05.18 | ₩64,241 | ₩65,124 | ₩63,479 | ₩64,335 | +0.15% | 46.5만 |
|---|
| 2026.05.15 | ₩65,793 | ₩65,967 | ₩64,495 | ₩64,536 | -1.91% | 32.3만 |
|---|
| 2026.05.14 | ₩65,633 | ₩66,837 | ₩64,977 | ₩65,900 | +0.41% | 34.8만 |
|---|
| 2026.05.13 | ₩65,245 | ₩65,472 | ₩64,134 | ₩64,843 | -0.62% | 47.6만 |
|---|
| 2026.05.12 | ₩66,489 | ₩66,543 | ₩64,857 | ₩65,914 | -0.87% | 37.6만 |
|---|
| 2026.05.11 | ₩70,102 | ₩70,102 | ₩66,810 | ₩67,145 | -4.22% | 49.5만 |
|---|
| 2026.05.08 | ₩70,236 | ₩70,771 | ₩69,032 | ₩70,129 | -0.15% | 75.8만 |
|---|
| 2026.05.07 | ₩72,818 | ₩73,046 | ₩69,460 | ₩70,062 | -3.79% | 51만 |
|---|
| 2026.05.06 | ₩72,751 | ₩73,795 | ₩72,738 | ₩72,992 | +0.33% | 20.9만 |
|---|
| 2026.05.05 | ₩71,520 | ₩73,032 | ₩71,520 | ₩71,734 | +0.30% | 26.9만 |
|---|
| 2026.05.04 | ₩73,554 | ₩73,554 | ₩70,196 | ₩71,172 | -3.24% | 29.7만 |
|---|
| 2026.05.01 | ₩74,504 | ₩74,812 | ₩73,675 | ₩73,956 | -0.74% | 20.5만 |
|---|
| 2026.04.30 | ₩73,996 | ₩75,200 | ₩72,591 | ₩74,411 | +0.56% | 35.7만 |
|---|
| 2026.04.29 | ₩75,173 | ₩75,816 | ₩73,420 | ₩74,009 | -1.55% | 23.2만 |
|---|
| 2026.04.28 | ₩75,976 | ₩75,976 | ₩73,956 | ₩75,642 | -0.44% | 24.5만 |
|---|
| 2026.04.27 | ₩75,280 | ₩75,909 | ₩74,571 | ₩75,602 | +0.43% | 30.9만 |
|---|
| 2026.04.24 | ₩75,588 | ₩75,949 | ₩74,130 | ₩75,133 | -0.60% | 21.9만 |
|---|
| 2026.04.23 | ₩75,200 | ₩75,655 | ₩74,518 | ₩75,468 | +0.36% | 23.2만 |
|---|
| 2026.04.22 | ₩74,986 | ₩74,986 | ₩74,197 | ₩74,866 | -0.16% | 30.9만 |
|---|
| 2026.04.21 | ₩75,227 | ₩76,404 | ₩73,862 | ₩74,544 | -0.91% | 39.4만 |
|---|
| 2026.04.20 | ₩73,126 | ₩75,187 | ₩72,818 | ₩74,852 | +2.36% | 43.5만 |
|---|
| 2026.04.17 | ₩71,828 | ₩74,250 | ₩71,801 | ₩73,086 | +1.75% | 52.8만 |
|---|
| 2026.04.16 | ₩70,423 | ₩71,413 | ₩70,209 | ₩70,878 | +0.65% | 45.9만 |
|---|
| 2026.04.15 | ₩70,557 | ₩71,373 | ₩70,022 | ₩70,517 | -0.06% | 69.3만 |
|---|
| 2026.04.14 | ₩72,858 | ₩73,929 | ₩71,159 | ₩71,333 | -2.09% | 57.9만 |
|---|
| 2026.04.13 | ₩73,086 | ₩73,206 | ₩71,507 | ₩72,912 | -0.24% | 40.9만 |
|---|
| 2026.04.10 | ₩74,585 | ₩74,585 | ₩72,511 | ₩73,367 | -1.63% | 37.8만 |
|---|
| 2026.04.09 | ₩71,694 | ₩75,200 | ₩71,333 | ₩74,544 | +3.98% | 39.6만 |
|---|
| 2026.04.08 | ₩70,918 | ₩72,002 | ₩70,557 | ₩71,935 | +1.43% | 44.7만 |
|---|
| 2026.04.07 | ₩67,921 | ₩69,299 | ₩66,743 | ₩68,644 | +1.06% | 41.9만 |
|---|
| 2026.04.06 | ₩67,372 | ₩68,215 | ₩66,503 | ₩68,202 | +1.23% | 27.3만 |
|---|
| 2026.04.02 | ₩67,426 | ₩68,255 | ₩66,101 | ₩67,091 | -0.50% | 29.1만 |
|---|
| 2026.04.01 | ₩67,466 | ₩68,416 | ₩66,971 | ₩68,015 | +0.81% | 34.4만 |
|---|
| 2026.03.31 | ₩66,917 | ₩68,349 | ₩66,034 | ₩67,386 | +0.70% | 45.2만 |
|---|
| 2026.03.30 | ₩66,757 | ₩66,824 | ₩65,579 | ₩66,034 | -1.08% | 50만 |
|---|
| 2026.03.27 | ₩66,074 | ₩66,569 | ₩65,767 | ₩65,941 | -0.20% | 38.5만 |
|---|
| 2026.03.26 | ₩67,506 | ₩68,041 | ₩66,409 | ₩66,422 | -1.61% | 39.7만 |
|---|
| 2026.03.25 | ₩67,560 | ₩68,055 | ₩66,610 | ₩67,974 | +0.61% | 31.3만 |
|---|
| 2026.03.24 | ₩66,195 | ₩67,908 | ₩65,927 | ₩66,998 | +1.21% | 41.4만 |
|---|
| 2026.03.23 | ₩67,760 | ₩68,215 | ₩66,677 | ₩66,931 | -1.22% | 60.1만 |
|---|
| 2026.03.20 | ₩66,115 | ₩66,302 | ₩65,178 | ₩65,820 | -0.45% | 145.4만 |
|---|
| 2026.03.19 | ₩65,231 | ₩66,904 | ₩64,656 | ₩66,222 | +1.52% | 49.8만 |
|---|
| 2026.03.18 | ₩66,797 | ₩67,934 | ₩65,553 | ₩65,686 | -1.66% | 53.3만 |
|---|
| 2026.03.17 | ₩66,342 | ₩67,921 | ₩65,834 | ₩67,586 | +1.88% | 65만 |
|---|
| 2026.03.16 | ₩68,282 | ₩68,282 | ₩65,780 | ₩65,994 | -3.35% | 70.5만 |
|---|
| 2026.03.13 | ₩69,192 | ₩70,423 | ₩65,338 | ₩67,279 | -2.77% | 66.9만 |
|---|
| 2026.03.12 | ₩66,543 | ₩68,429 | ₩66,462 | ₩67,787 | +1.87% | 43.9만 |
|---|
| 2026.03.11 | ₩67,172 | ₩67,908 | ₩66,677 | ₩67,546 | +0.56% | 40만 |
|---|
| 2026.03.10 | ₩66,743 | ₩69,179 | ₩66,743 | ₩67,372 | +0.94% | 36.2만 |
|---|
| 2026.03.09 | ₩65,941 | ₩67,252 | ₩64,710 | ₩67,118 | +1.79% | 46.3만 |
|---|
| 2026.03.06 | ₩69,286 | ₩69,286 | ₩66,810 | ₩68,122 | -1.68% | 44.1만 |
|---|
| 2026.03.05 | ₩70,209 | ₩70,530 | ₩68,858 | ₩70,396 | +0.27% | 39.9만 |
|---|
| 2026.03.04 | ₩70,878 | ₩71,561 | ₩70,129 | ₩70,918 | +0.06% | 30.8만 |
|---|
| 2026.03.03 | ₩68,416 | ₩70,597 | ₩67,252 | ₩70,356 | +2.84% | 31.4만 |
|---|
| 2026.03.02 | ₩70,356 | ₩70,544 | ₩68,951 | ₩69,901 | -0.65% | 38.7만 |
|---|
| 2026.02.27 | ₩72,470 | ₩72,470 | ₩70,651 | ₩71,654 | -1.13% | 34.4만 |
|---|
| 2026.02.26 | ₩72,698 | ₩73,929 | ₩71,975 | ₩72,885 | +0.26% | 35만 |
|---|
| 2026.02.25 | ₩70,999 | ₩72,230 | ₩70,410 | ₩72,082 | +1.53% | 27.6만 |
|---|
| 2026.02.24 | ₩70,985 | ₩71,989 | ₩70,557 | ₩71,721 | +1.04% | 22.8만 |
|---|
| 2026.02.23 | ₩71,788 | ₩71,962 | ₩69,018 | ₩70,865 | -1.29% | 36.3만 |
|---|
| 2026.02.20 | ₩71,440 | ₩73,354 | ₩70,664 | ₩72,176 | +1.03% | 38만 |
|---|
| 2026.02.19 | ₩70,891 | ₩72,056 | ₩70,169 | ₩71,654 | +1.08% | 31.9만 |
|---|
| 2026.02.18 | ₩71,721 | ₩72,564 | ₩71,159 | ₩71,266 | -0.63% | 33.4만 |
|---|
| 2026.02.17 | ₩72,564 | ₩72,658 | ₩71,387 | ₩72,082 | -0.66% | 40만 |
|---|
| 2026.02.13 | ₩70,677 | ₩71,882 | ₩70,062 | ₩71,520 | +1.19% | 36.3만 |
|---|
| 2026.02.12 | ₩70,597 | ₩72,444 | ₩70,008 | ₩70,450 | -0.21% | 36.4만 |
|---|
| 2026.02.11 | ₩70,236 | ₩70,637 | ₩69,326 | ₩69,781 | -0.65% | 27.1만 |
|---|
| 2026.02.10 | ₩69,540 | ₩70,784 | ₩69,058 | ₩69,714 | +0.25% | 31.3만 |
|---|
| 2026.02.09 | ₩70,102 | ₩70,115 | ₩68,644 | ₩70,008 | -0.13% | 39.2만 |
|---|
| 2026.02.06 | ₩68,550 | ₩70,303 | ₩68,456 | ₩69,701 | +1.68% | 55만 |
|---|
| 2026.02.05 | ₩67,814 | ₩68,630 | ₩66,141 | ₩68,082 | +0.39% | 55.7만 |
|---|
| 2026.02.04 | ₩65,874 | ₩67,814 | ₩65,740 | ₩67,506 | +2.48% | 69.6만 |
|---|
| 2026.02.03 | ₩64,362 | ₩66,422 | ₩64,362 | ₩65,553 | +1.85% | 68만 |
|---|
| 2026.02.02 | ₩63,291 | ₩64,870 | ₩63,291 | ₩64,429 | +1.80% | 52.2만 |
|---|
| 2026.01.30 | ₩62,997 | ₩63,853 | ₩62,341 | ₩63,291 | +0.47% | 61.3만 |
|---|
| 2026.01.29 | ₩63,826 | ₩64,696 | ₩62,863 | ₩63,131 | -1.09% | 72.3만 |
|---|
| 2026.01.28 | ₩65,700 | ₩66,222 | ₩64,067 | ₩64,107 | -2.42% | 47만 |
|---|
| 2026.01.27 | ₩65,780 | ₩66,048 | ₩65,164 | ₩65,526 | -0.39% | 37.5만 |
|---|
| 2026.01.26 | ₩67,814 | ₩68,737 | ₩65,512 | ₩65,793 | -2.98% | 57.3만 |
|---|
| 2026.01.23 | ₩70,584 | ₩70,891 | ₩67,814 | ₩68,202 | -3.37% | 39.2만 |
|---|
| 2026.01.22 | ₩74,277 | ₩74,785 | ₩69,848 | ₩70,704 | -4.81% | 55.2만 |
|---|
| 2026.01.21 | ₩72,725 | ₩74,370 | ₩72,685 | ₩74,143 | +1.95% | 52.4만 |
|---|
| 2026.01.20 | ₩69,794 | ₩72,377 | ₩69,272 | ₩72,296 | +3.59% | 73.6만 |
|---|
| 2026.01.16 | ₩70,396 | ₩71,668 | ₩69,406 | ₩70,544 | +0.21% | 55.2만 |
|---|
| 2026.01.15 | ₩69,085 | ₩70,972 | ₩67,841 | ₩70,878 | +2.60% | 60.6만 |
|---|
| 2026.01.14 | ₩73,701 | ₩74,571 | ₩73,046 | ₩74,103 | +0.54% | 67.3만 |
|---|
| 2026.01.13 | ₩74,665 | ₩75,160 | ₩73,862 | ₩74,156 | -0.68% | 50.1만 |
|---|
| 2026.01.12 | ₩73,273 | ₩75,213 | ₩72,136 | ₩74,370 | +1.50% | 64.9만 |
|---|
| 2026.01.09 | ₩74,424 | ₩75,093 | ₩72,992 | ₩74,317 | -0.14% | 65.9만 |
|---|
| 2026.01.08 | ₩71,868 | ₩74,852 | ₩71,574 | ₩74,411 | +3.54% | 78.4만 |
|---|
| 2026.01.07 | ₩74,330 | ₩74,504 | ₩71,962 | ₩72,109 | -2.99% | 69.2만 |
|---|
| 2026.01.06 | ₩72,390 | ₩74,866 | ₩72,230 | ₩74,370 | +2.74% | 54.2만 |
|---|
| 2026.01.05 | ₩72,096 | ₩73,327 | ₩72,069 | ₩72,390 | +0.41% | 64.1만 |
|---|
| 2026.01.02 | ₩71,922 | ₩72,925 | ₩71,734 | ₩72,069 | +0.20% | 52.2만 |
|---|
| 2025.12.31 | ₩72,163 | ₩72,189 | ₩71,360 | ₩71,480 | -0.95% | 32.5만 |
|---|
| 2025.12.30 | ₩71,868 | ₩72,564 | ₩71,453 | ₩71,855 | -0.02% | 35.7만 |
|---|
| 2025.12.29 | ₩72,256 | ₩72,966 | ₩71,534 | ₩72,082 | -0.24% | 42.8만 |
|---|
| 2025.12.26 | ₩73,166 | ₩73,822 | ₩72,230 | ₩72,658 | -0.69% | 33만 |
|---|
| 2025.12.24 | ₩72,912 | ₩73,594 | ₩72,470 | ₩73,046 | +0.18% | 22.3만 |
|---|
| 2025.12.23 | ₩74,531 | ₩74,531 | ₩72,256 | ₩72,591 | -2.60% | 48.9만 |
|---|
| 2025.12.22 | ₩75,066 | ₩76,605 | ₩73,929 | ₩74,317 | -1.00% | 63.3만 |
|---|
| 2025.12.19 | ₩75,213 | ₩75,494 | ₩73,849 | ₩75,147 | -0.09% | 105.4만 |
|---|
| 2025.12.18 | ₩75,561 | ₩76,056 | ₩74,932 | ₩75,374 | -0.25% | 57.8만 |
|---|
| 2025.12.17 | ₩76,445 | ₩76,792 | ₩74,892 | ₩75,307 | -1.49% | 48.8만 |
|---|
| 2025.12.16 | ₩76,431 | ₩77,689 | ₩75,802 | ₩76,471 | +0.05% | 50만 |
|---|
| 2025.12.15 | ₩76,605 | ₩77,970 | ₩76,097 | ₩76,404 | -0.26% | 83.2만 |
|---|
| 2025.12.12 | ₩76,618 | ₩78,304 | ₩75,682 | ₩76,337 | -0.37% | 82.6만 |
|---|
| 2025.12.11 | ₩75,963 | ₩76,618 | ₩75,361 | ₩76,123 | +0.21% | 42.8만 |
|---|
| 2025.12.10 | ₩76,097 | ₩76,538 | ₩74,397 | ₩75,655 | -0.58% | 104.8만 |
|---|
| 2025.12.09 | ₩76,030 | ₩77,943 | ₩75,789 | ₩76,485 | +0.60% | 41만 |
|---|
| 2025.12.08 | ₩75,120 | ₩75,909 | ₩74,705 | ₩75,454 | +0.45% | 31.4만 |
|---|
| 2025.12.05 | ₩75,468 | ₩75,990 | ₩74,397 | ₩74,705 | -1.01% | 63.1만 |
|---|
| 2025.12.04 | ₩76,672 | ₩77,341 | ₩75,066 | ₩75,521 | -1.50% | 43.6만 |
|---|
| 2025.12.03 | ₩75,602 | ₩77,194 | ₩75,374 | ₩76,819 | +1.61% | 42.3만 |
|---|
| 2025.12.02 | ₩76,378 | ₩76,378 | ₩75,040 | ₩75,280 | -1.44% | 33.9만 |
|---|
| 2025.12.01 | ₩75,013 | ₩76,485 | ₩74,745 | ₩76,257 | +1.66% | 36.4만 |
|---|
| 2025.11.28 | ₩76,685 | ₩77,114 | ₩75,454 | ₩75,575 | -1.45% | 19.1만 |
|---|
| 2025.11.26 | ₩75,267 | ₩77,461 | ₩75,267 | ₩76,685 | +1.88% | 48.3만 |
|---|
| 2025.11.25 | ₩72,845 | ₩76,164 | ₩72,390 | ₩75,481 | +3.62% | 54만 |
|---|
| 2025.11.24 | ₩71,868 | ₩73,541 | ₩71,467 | ₩71,975 | +0.15% | 75.4만 |
|---|
| 2025.11.21 | ₩72,751 | ₩74,183 | ₩69,687 | ₩72,671 | -0.11% | 72.8만 |
|---|
| 2025.11.20 | ₩74,745 | ₩76,030 | ₩73,594 | ₩73,621 | -1.50% | 52.8만 |
|---|
| 2025.11.19 | ₩74,906 | ₩75,213 | ₩73,688 | ₩74,277 | -0.84% | 30.2만 |
|---|
| 2025.11.18 | ₩73,875 | ₩74,892 | ₩73,635 | ₩74,451 | +0.78% | 34.6만 |
|---|
| 2025.11.17 | ₩75,013 | ₩75,213 | ₩73,701 | ₩74,143 | -1.16% | 27.6만 |
|---|
| 2025.11.14 | ₩74,611 | ₩75,468 | ₩74,330 | ₩75,200 | +0.79% | 28.6만 |
|---|
| 2025.11.13 | ₩75,494 | ₩76,271 | ₩74,437 | ₩75,133 | -0.48% | 33.4만 |
|---|
| 2025.11.12 | ₩76,458 | ₩77,395 | ₩75,454 | ₩75,454 | -1.31% | 37.4만 |
|---|
| 2025.11.11 | ₩77,649 | ₩78,130 | ₩75,588 | ₩75,842 | -2.33% | 28.8만 |
|---|
| 2025.11.10 | ₩77,957 | ₩78,184 | ₩77,154 | ₩77,943 | -0.02% | 54.5만 |
|---|
| 2025.11.07 | ₩76,137 | ₩77,020 | ₩75,668 | ₩76,699 | +0.74% | 35.6만 |
|---|
| 2025.11.06 | ₩76,605 | ₩77,234 | ₩74,665 | ₩75,816 | -1.03% | 53.4만 |
|---|
| 2025.11.05 | ₩73,742 | ₩78,050 | ₩73,608 | ₩77,261 | +4.77% | 76만 |
|---|
| 2025.11.04 | ₩72,778 | ₩74,089 | ₩72,163 | ₩73,755 | +1.34% | 44.5만 |
|---|
| 2025.11.03 | ₩73,394 | ₩75,307 | ₩72,310 | ₩73,782 | +0.53% | 66.7만 |
|---|
| 2025.10.31 | ₩72,243 | ₩73,581 | ₩71,453 | ₩73,327 | +1.50% | 55.5만 |
|---|
| 2025.10.30 | ₩72,765 | ₩72,805 | ₩71,480 | ₩72,149 | -0.85% | 57.6만 |
|---|
| 2025.10.29 | ₩73,126 | ₩73,675 | ₩71,694 | ₩72,511 | -0.84% | 47만 |
|---|
| 2025.10.28 | ₩74,103 | ₩74,518 | ₩73,073 | ₩73,621 | -0.65% | 32.7만 |
|---|
| 2025.10.27 | ₩75,160 | ₩75,749 | ₩73,982 | ₩74,076 | -1.44% | 41.4만 |
|---|
| 2025.10.24 | ₩75,307 | ₩75,521 | ₩74,344 | ₩74,531 | -1.03% | 30.2만 |
|---|
| 2025.10.23 | ₩73,996 | ₩74,812 | ₩73,996 | ₩74,812 | +1.10% | 44.8만 |
|---|
| 2025.10.22 | ₩73,808 | ₩74,384 | ₩73,300 | ₩73,835 | +0.04% | 32.6만 |
|---|
| 2025.10.21 | ₩74,143 | ₩74,839 | ₩73,661 | ₩73,661 | -0.65% | 37만 |
|---|
| 2025.10.20 | ₩73,340 | ₩74,304 | ₩73,086 | ₩74,076 | +1.00% | 31.2만 |
|---|
| 2025.10.17 | ₩72,056 | ₩72,912 | ₩71,587 | ₩72,698 | +0.89% | 39.2만 |
|---|
| 2025.10.16 | ₩71,346 | ₩72,096 | ₩70,477 | ₩72,082 | +1.03% | 41.2만 |
|---|
| 2025.10.15 | ₩72,256 | ₩72,390 | ₩71,025 | ₩71,694 | -0.78% | 52.1만 |
|---|
| 2025.10.14 | ₩71,681 | ₩71,922 | ₩70,691 | ₩71,842 | +0.22% | 62.9만 |
|---|
| 2025.10.13 | ₩72,056 | ₩72,858 | ₩71,775 | ₩72,256 | +0.28% | 67.2만 |
|---|
| 2025.10.10 | ₩72,537 | ₩72,551 | ₩70,236 | ₩70,557 | -2.73% | 62.4만 |
|---|