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 | ₩57,912 | ₩59,102 | ₩57,176 | ₩59,048 | +1.96% | 33.1만 |
| 2026.10.08 | ₩57,390 | ₩58,460 | ₩56,788 | ₩57,912 | +0.91% | 44.9만 |
| 2026.10.07 | ₩58,019 | ₩58,540 | ₩57,176 | ₩58,339 | +0.55% | 46.6만 |
| 2026.10.06 | ₩58,500 | ₩58,540 | ₩57,644 | ₩58,112 | -0.66% | 31.5만 |
| 2026.10.05 | ₩57,591 | ₩58,273 | ₩57,029 | ₩58,099 | +0.88% | 47.9만 |
| 2026.10.02 | ₩57,898 | ₩57,898 | ₩56,882 | ₩57,363 | -0.92% | 38.6만 |
| 2026.10.01 | ₩57,083 | ₩57,978 | ₩56,561 | ₩57,083 | 0.00% | 43.5만 |
| 2026.09.30 | ₩58,313 | ₩58,714 | ₩57,390 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,430 |
| -1.51% |
| 61.9만 |
| 2026.09.29 | ₩57,484 | ₩57,871 | ₩56,561 | ₩57,805 | +0.56% | 41.3만 |
|---|
| 2026.09.28 | ₩56,454 | ₩57,952 | ₩56,360 | ₩57,591 | +2.01% | 53.4만 |
|---|
| 2026.09.25 | ₩55,612 | ₩56,628 | ₩55,344 | ₩56,521 | +1.64% | 33.4만 |
|---|
| 2026.09.24 | ₩55,759 | ₩56,026 | ₩55,090 | ₩55,545 | -0.38% | 45만 |
|---|
| 2026.09.23 | ₩55,531 | ₩56,267 | ₩55,398 | ₩55,411 | -0.22% | 43.3만 |
|---|
| 2026.09.22 | ₩55,465 | ₩56,294 | ₩55,211 | ₩55,826 | +0.65% | 41.5만 |
|---|
| 2026.09.21 | ₩54,662 | ₩54,783 | ₩53,860 | ₩54,542 | -0.22% | 60만 |
|---|
| 2026.09.18 | ₩53,820 | ₩54,529 | ₩53,499 | ₩53,873 | +0.10% | 97만 |
|---|
| 2026.09.17 | ₩54,181 | ₩54,181 | ₩53,084 | ₩53,913 | -0.49% | 49.5만 |
|---|
| 2026.09.16 | ₩53,285 | ₩54,168 | ₩53,018 | ₩53,566 | +0.53% | 54.2만 |
|---|
| 2026.09.15 | ₩54,061 | ₩54,502 | ₩52,737 | ₩53,018 | -1.93% | 63.3만 |
|---|
| 2026.09.14 | ₩54,248 | ₩55,170 | ₩53,552 | ₩53,847 | -0.74% | 50.6만 |
|---|
| 2026.09.11 | ₩54,729 | ₩55,411 | ₩53,686 | ₩54,422 | -0.56% | 44.6만 |
|---|
| 2026.09.10 | ₩53,980 | ₩54,622 | ₩53,726 | ₩53,873 | -0.20% | 47만 |
|---|
| 2026.09.09 | ₩55,759 | ₩56,253 | ₩54,475 | ₩54,515 | -2.23% | 65.4만 |
|---|
| 2026.09.08 | ₩57,136 | ₩57,377 | ₩55,933 | ₩56,147 | -1.73% | 56.4만 |
|---|
| 2026.09.04 | ₩57,805 | ₩58,580 | ₩57,176 | ₩57,698 | -0.19% | 34.9만 |
|---|
| 2026.09.03 | ₩58,406 | ₩58,834 | ₩57,056 | ₩58,045 | -0.62% | 35.9만 |
|---|
| 2026.09.02 | ₩57,189 | ₩58,393 | ₩56,842 | ₩57,845 | +1.15% | 58.6만 |
|---|
| 2026.09.01 | ₩56,441 | ₩57,296 | ₩56,227 | ₩56,788 | +0.62% | 57.2만 |
|---|
| 2026.08.31 | ₩58,072 | ₩58,634 | ₩56,788 | ₩56,962 | -1.91% | 43.8만 |
|---|
| 2026.08.28 | ₩58,125 | ₩58,473 | ₩57,470 | ₩58,072 | -0.09% | 36.7만 |
|---|
| 2026.08.27 | ₩58,393 | ₩58,446 | ₩57,016 | ₩57,390 | -1.72% | 37.3만 |
|---|
| 2026.08.26 | ₩59,356 | ₩60,038 | ₩58,941 | ₩59,061 | -0.50% | 39.4만 |
|---|
| 2026.08.25 | ₩59,503 | ₩59,503 | ₩57,510 | ₩58,473 | -1.73% | 45.4만 |
|---|
| 2026.08.24 | ₩59,128 | ₩60,786 | ₩58,219 | ₩59,382 | +0.43% | 47.6만 |
|---|
| 2026.08.21 | ₩57,604 | ₩60,011 | ₩56,909 | ₩58,580 | +1.69% | 67.6만 |
|---|
| 2026.08.20 | ₩56,962 | ₩57,176 | ₩56,160 | ₩57,016 | +0.09% | 46.5만 |
|---|
| 2026.08.19 | ₩57,751 | ₩58,473 | ₩57,457 | ₩57,805 | +0.09% | 38.8만 |
|---|
| 2026.08.18 | ₩58,192 | ₩58,446 | ₩57,283 | ₩57,644 | -0.94% | 39.8만 |
|---|
| 2026.08.17 | ₩58,567 | ₩58,593 | ₩57,577 | ₩57,751 | -1.39% | 43.4만 |
|---|
| 2026.08.14 | ₩59,730 | ₩59,904 | ₩58,500 | ₩58,981 | -1.25% | 30만 |
|---|
| 2026.08.13 | ₩61,134 | ₩61,174 | ₩59,396 | ₩59,931 | -1.97% | 32.3만 |
|---|
| 2026.08.12 | ₩61,468 | ₩61,468 | ₩60,211 | ₩60,599 | -1.41% | 40.9만 |
|---|
| 2026.08.11 | ₩61,589 | ₩62,257 | ₩60,666 | ₩61,428 | -0.26% | 36.6만 |
|---|
| 2026.08.10 | ₩61,656 | ₩62,378 | ₩61,014 | ₩62,378 | +1.17% | 35.3만 |
|---|
| 2026.08.07 | ₩60,827 | ₩61,455 | ₩60,278 | ₩61,428 | +0.99% | 33.2만 |
|---|
| 2026.08.06 | ₩61,495 | ₩62,083 | ₩60,974 | ₩61,134 | -0.59% | 41.9만 |
|---|
| 2026.08.05 | ₩61,642 | ₩62,110 | ₩60,626 | ₩60,733 | -1.48% | 46.7만 |
|---|
| 2026.08.04 | ₩61,335 | ₩61,442 | ₩60,653 | ₩60,960 | -0.61% | 45만 |
|---|
| 2026.08.03 | ₩59,717 | ₩61,669 | ₩59,516 | ₩61,642 | +3.22% | 39.5만 |
|---|
| 2026.07.31 | ₩58,339 | ₩58,968 | ₩57,711 | ₩58,527 | +0.32% | 34.1만 |
|---|
| 2026.07.30 | ₩60,051 | ₩60,345 | ₩58,487 | ₩58,848 | -2.00% | 32만 |
|---|
| 2026.07.29 | ₩60,492 | ₩60,853 | ₩59,730 | ₩60,171 | -0.53% | 53.6만 |
|---|
| 2026.07.28 | ₩59,021 | ₩61,281 | ₩58,914 | ₩61,027 | +3.40% | 52만 |
|---|
| 2026.07.27 | ₩57,644 | ₩58,821 | ₩57,484 | ₩58,313 | +1.16% | 43.6만 |
|---|
| 2026.07.24 | ₩56,106 | ₩57,230 | ₩55,892 | ₩56,788 | +1.22% | 33.9만 |
|---|
| 2026.07.23 | ₩56,655 | ₩57,377 | ₩55,999 | ₩56,147 | -0.90% | 48.9만 |
|---|
| 2026.07.22 | ₩57,430 | ₩58,166 | ₩56,735 | ₩57,818 | +0.68% | 38.8만 |
|---|
| 2026.07.21 | ₩57,323 | ₩57,671 | ₩56,441 | ₩57,016 | -0.54% | 52만 |
|---|
| 2026.07.20 | ₩57,203 | ₩57,524 | ₩56,601 | ₩57,470 | +0.47% | 37만 |
|---|
| 2026.07.17 | ₩56,802 | ₩57,952 | ₩56,200 | ₩56,788 | -0.02% | 46.1만 |
|---|
| 2026.07.16 | ₩57,992 | ₩59,155 | ₩57,002 | ₩57,083 | -1.57% | 53.7만 |
|---|
| 2026.07.15 | ₩56,040 | ₩58,473 | ₩56,013 | ₩57,805 | +3.15% | 51.3만 |
|---|
| 2026.07.14 | ₩57,403 | ₩57,403 | ₩56,120 | ₩56,802 | -1.05% | 46.2만 |
|---|
| 2026.07.13 | ₩57,310 | ₩57,510 | ₩56,120 | ₩56,895 | -0.72% | 54.4만 |
|---|
| 2026.07.10 | ₩56,200 | ₩57,029 | ₩55,598 | ₩56,935 | +1.31% | 51.7만 |
|---|
| 2026.07.09 | ₩55,451 | ₩55,665 | ₩54,462 | ₩55,598 | +0.27% | 48만 |
|---|
| 2026.07.08 | ₩56,735 | ₩56,842 | ₩55,358 | ₩55,438 | -2.29% | 85.8만 |
|---|
| 2026.07.07 | ₩56,788 | ₩58,045 | ₩56,307 | ₩57,083 | +0.52% | 61.7만 |
|---|
| 2026.07.06 | ₩56,093 | ₩57,163 | ₩55,237 | ₩55,973 | -0.21% | 53.6만 |
|---|
| 2026.07.02 | ₩56,026 | ₩56,655 | ₩55,211 | ₩56,414 | +0.69% | 33.2만 |
|---|
| 2026.07.01 | ₩56,494 | ₩57,323 | ₩56,120 | ₩56,120 | -0.66% | 49.8만 |
|---|
| 2026.06.30 | ₩55,304 | ₩56,561 | ₩54,729 | ₩56,427 | +2.03% | 56.6만 |
|---|
| 2026.06.29 | ₩57,403 | ₩57,818 | ₩54,930 | ₩55,531 | -3.26% | 77.9만 |
|---|
| 2026.06.26 | ₩56,762 | ₩57,845 | ₩56,080 | ₩57,818 | +1.86% | 138.9만 |
|---|
| 2026.06.25 | ₩59,316 | ₩59,784 | ₩56,548 | ₩56,962 | -3.97% | 53.2만 |
|---|
| 2026.06.24 | ₩59,422 | ₩60,586 | ₩59,035 | ₩59,596 | +0.29% | 54.7만 |
|---|
| 2026.06.23 | ₩59,570 | ₩59,997 | ₩58,968 | ₩59,035 | -0.90% | 40.8만 |
|---|
| 2026.06.22 | ₩60,840 | ₩61,321 | ₩59,810 | ₩59,931 | -1.49% | 89.9만 |
|---|
| 2026.06.18 | ₩59,663 | ₩60,733 | ₩59,489 | ₩60,399 | +1.23% | 82.5만 |
|---|
| 2026.06.17 | ₩59,489 | ₩61,174 | ₩58,487 | ₩59,061 | -0.72% | 47.8만 |
|---|
| 2026.06.16 | ₩59,262 | ₩60,318 | ₩58,794 | ₩59,102 | -0.27% | 38.1만 |
|---|
| 2026.06.15 | ₩60,332 | ₩60,893 | ₩58,700 | ₩58,848 | -2.46% | 38.4만 |
|---|
| 2026.06.12 | ₩60,827 | ₩61,067 | ₩60,118 | ₩60,559 | -0.44% | 32.8만 |
|---|
| 2026.06.11 | ₩59,529 | ₩60,305 | ₩58,968 | ₩60,305 | +1.30% | 41.2만 |
|---|
| 2026.06.10 | ₩59,543 | ₩60,532 | ₩58,968 | ₩59,275 | -0.45% | 42.4만 |
|---|
| 2026.06.09 | ₩60,104 | ₩61,174 | ₩59,075 | ₩59,316 | -1.31% | 46.6만 |
|---|
| 2026.06.08 | ₩59,663 | ₩60,572 | ₩59,382 | ₩59,636 | -0.04% | 40.2만 |
|---|
| 2026.06.05 | ₩58,981 | ₩59,957 | ₩58,259 | ₩59,931 | +1.61% | 63.2만 |
|---|
| 2026.06.04 | ₩59,636 | ₩59,944 | ₩57,684 | ₩58,246 | -2.33% | 47.5만 |
|---|
| 2026.06.03 | ₩58,781 | ₩59,075 | ₩57,805 | ₩58,192 | -1.00% | 50.4만 |
|---|
| 2026.06.02 | ₩58,727 | ₩59,784 | ₩58,593 | ₩59,035 | +0.52% | 65만 |
|---|
| 2026.06.01 | ₩60,051 | ₩60,492 | ₩57,029 | ₩58,406 | -2.74% | 85.5만 |
|---|
| 2026.05.29 | ₩64,183 | ₩67,713 | ₩60,813 | ₩61,335 | -4.44% | 93.1만 |
|---|
| 2026.05.28 | ₩66,041 | ₩67,953 | ₩65,694 | ₩67,499 | +2.21% | 57.8만 |
|---|
| 2026.05.27 | ₩66,442 | ₩68,274 | ₩66,162 | ₩66,536 | +0.14% | 53.1만 |
|---|
| 2026.05.26 | ₩66,750 | ₩66,884 | ₩64,290 | ₩65,453 | -1.94% | 58.3만 |
|---|
| 2026.05.22 | ₩65,506 | ₩66,068 | ₩64,865 | ₩65,961 | +0.69% | 33.3만 |
|---|
| 2026.05.21 | ₩63,528 | ₩65,680 | ₩62,912 | ₩65,547 | +3.18% | 45.2만 |
|---|
| 2026.05.20 | ₩63,447 | ₩65,065 | ₩62,926 | ₩64,316 | +1.37% | 39.9만 |
|---|
| 2026.05.19 | ₩63,942 | ₩64,838 | ₩62,859 | ₩64,036 | +0.15% | 39.4만 |
|---|
| 2026.05.18 | ₩64,196 | ₩65,079 | ₩63,434 | ₩64,290 | +0.15% | 46.5만 |
|---|
| 2026.05.15 | ₩65,747 | ₩65,921 | ₩64,450 | ₩64,490 | -1.91% | 32.3만 |
|---|
| 2026.05.14 | ₩65,587 | ₩66,790 | ₩64,932 | ₩65,854 | +0.41% | 34.8만 |
|---|
| 2026.05.13 | ₩65,199 | ₩65,426 | ₩64,089 | ₩64,798 | -0.62% | 47.6만 |
|---|
| 2026.05.12 | ₩66,442 | ₩66,496 | ₩64,811 | ₩65,868 | -0.87% | 37.6만 |
|---|
| 2026.05.11 | ₩70,053 | ₩70,053 | ₩66,763 | ₩67,098 | -4.22% | 49.5만 |
|---|
| 2026.05.08 | ₩70,186 | ₩70,721 | ₩68,983 | ₩70,080 | -0.15% | 75.8만 |
|---|
| 2026.05.07 | ₩72,767 | ₩72,994 | ₩69,411 | ₩70,013 | -3.79% | 51만 |
|---|
| 2026.05.06 | ₩72,700 | ₩73,743 | ₩72,687 | ₩72,941 | +0.33% | 20.9만 |
|---|
| 2026.05.05 | ₩71,470 | ₩72,981 | ₩71,470 | ₩71,684 | +0.30% | 26.9만 |
|---|
| 2026.05.04 | ₩73,503 | ₩73,503 | ₩70,146 | ₩71,122 | -3.24% | 29.7만 |
|---|
| 2026.05.01 | ₩74,452 | ₩74,759 | ₩73,623 | ₩73,904 | -0.74% | 20.5만 |
|---|
| 2026.04.30 | ₩73,944 | ₩75,147 | ₩72,540 | ₩74,358 | +0.56% | 35.7만 |
|---|
| 2026.04.29 | ₩75,121 | ₩75,762 | ₩73,369 | ₩73,957 | -1.55% | 23.2만 |
|---|
| 2026.04.28 | ₩75,923 | ₩75,923 | ₩73,904 | ₩75,589 | -0.44% | 24.5만 |
|---|
| 2026.04.27 | ₩75,227 | ₩75,856 | ₩74,519 | ₩75,548 | +0.43% | 30.9만 |
|---|
| 2026.04.24 | ₩75,535 | ₩75,896 | ₩74,078 | ₩75,080 | -0.60% | 21.9만 |
|---|
| 2026.04.23 | ₩75,147 | ₩75,602 | ₩74,465 | ₩75,415 | +0.36% | 23.2만 |
|---|
| 2026.04.22 | ₩74,933 | ₩74,933 | ₩74,144 | ₩74,813 | -0.16% | 30.9만 |
|---|
| 2026.04.21 | ₩75,174 | ₩76,351 | ₩73,810 | ₩74,492 | -0.91% | 39.4만 |
|---|
| 2026.04.20 | ₩73,075 | ₩75,134 | ₩72,767 | ₩74,800 | +2.36% | 43.5만 |
|---|
| 2026.04.17 | ₩71,778 | ₩74,198 | ₩71,751 | ₩73,035 | +1.75% | 52.8만 |
|---|
| 2026.04.16 | ₩70,374 | ₩71,363 | ₩70,160 | ₩70,828 | +0.65% | 45.9만 |
|---|
| 2026.04.15 | ₩70,507 | ₩71,323 | ₩69,973 | ₩70,467 | -0.06% | 69.3만 |
|---|
| 2026.04.14 | ₩72,807 | ₩73,877 | ₩71,109 | ₩71,283 | -2.09% | 57.9만 |
|---|
| 2026.04.13 | ₩73,035 | ₩73,155 | ₩71,457 | ₩72,861 | -0.24% | 40.9만 |
|---|
| 2026.04.10 | ₩74,532 | ₩74,532 | ₩72,460 | ₩73,315 | -1.63% | 37.8만 |
|---|
| 2026.04.09 | ₩71,644 | ₩75,147 | ₩71,283 | ₩74,492 | +3.98% | 39.6만 |
|---|
| 2026.04.08 | ₩70,868 | ₩71,952 | ₩70,507 | ₩71,885 | +1.43% | 44.7만 |
|---|
| 2026.04.07 | ₩67,873 | ₩69,250 | ₩66,697 | ₩68,595 | +1.06% | 41.9만 |
|---|
| 2026.04.06 | ₩67,325 | ₩68,167 | ₩66,456 | ₩68,154 | +1.23% | 27.3만 |
|---|
| 2026.04.02 | ₩67,378 | ₩68,208 | ₩66,055 | ₩67,044 | -0.50% | 29.1만 |
|---|
| 2026.04.01 | ₩67,419 | ₩68,368 | ₩66,924 | ₩67,967 | +0.81% | 34.4만 |
|---|
| 2026.03.31 | ₩66,870 | ₩68,301 | ₩65,988 | ₩67,338 | +0.70% | 45.2만 |
|---|
| 2026.03.30 | ₩66,710 | ₩66,777 | ₩65,533 | ₩65,988 | -1.08% | 50만 |
|---|
| 2026.03.27 | ₩66,028 | ₩66,523 | ₩65,720 | ₩65,894 | -0.20% | 38.5만 |
|---|
| 2026.03.26 | ₩67,459 | ₩67,994 | ₩66,362 | ₩66,376 | -1.61% | 39.7만 |
|---|
| 2026.03.25 | ₩67,512 | ₩68,007 | ₩66,563 | ₩67,927 | +0.61% | 31.3만 |
|---|
| 2026.03.24 | ₩66,148 | ₩67,860 | ₩65,881 | ₩66,951 | +1.21% | 41.4만 |
|---|
| 2026.03.23 | ₩67,713 | ₩68,167 | ₩66,630 | ₩66,884 | -1.22% | 60.1만 |
|---|
| 2026.03.20 | ₩66,068 | ₩66,255 | ₩65,132 | ₩65,774 | -0.45% | 145.4만 |
|---|
| 2026.03.19 | ₩65,186 | ₩66,857 | ₩64,611 | ₩66,175 | +1.52% | 49.8만 |
|---|
| 2026.03.18 | ₩66,750 | ₩67,887 | ₩65,506 | ₩65,640 | -1.66% | 53.3만 |
|---|
| 2026.03.17 | ₩66,295 | ₩67,873 | ₩65,787 | ₩67,539 | +1.88% | 65만 |
|---|
| 2026.03.16 | ₩68,234 | ₩68,234 | ₩65,734 | ₩65,948 | -3.35% | 70.5만 |
|---|
| 2026.03.13 | ₩69,144 | ₩70,374 | ₩65,293 | ₩67,231 | -2.77% | 66.9만 |
|---|
| 2026.03.12 | ₩66,496 | ₩68,381 | ₩66,416 | ₩67,740 | +1.87% | 43.9만 |
|---|
| 2026.03.11 | ₩67,124 | ₩67,860 | ₩66,630 | ₩67,499 | +0.56% | 40만 |
|---|
| 2026.03.10 | ₩66,697 | ₩69,130 | ₩66,697 | ₩67,325 | +0.94% | 36.2만 |
|---|
| 2026.03.09 | ₩65,894 | ₩67,205 | ₩64,664 | ₩67,071 | +1.79% | 46.3만 |
|---|
| 2026.03.06 | ₩69,237 | ₩69,237 | ₩66,763 | ₩68,074 | -1.68% | 44.1만 |
|---|
| 2026.03.05 | ₩70,160 | ₩70,481 | ₩68,809 | ₩70,347 | +0.27% | 39.9만 |
|---|
| 2026.03.04 | ₩70,828 | ₩71,510 | ₩70,080 | ₩70,868 | +0.06% | 30.8만 |
|---|
| 2026.03.03 | ₩68,368 | ₩70,548 | ₩67,205 | ₩70,307 | +2.84% | 31.4만 |
|---|
| 2026.03.02 | ₩70,307 | ₩70,494 | ₩68,903 | ₩69,852 | -0.65% | 38.7만 |
|---|
| 2026.02.27 | ₩72,420 | ₩72,420 | ₩70,601 | ₩71,604 | -1.13% | 34.4만 |
|---|
| 2026.02.26 | ₩72,647 | ₩73,877 | ₩71,925 | ₩72,834 | +0.26% | 35만 |
|---|
| 2026.02.25 | ₩70,949 | ₩72,179 | ₩70,360 | ₩72,032 | +1.53% | 27.6만 |
|---|
| 2026.02.24 | ₩70,935 | ₩71,938 | ₩70,507 | ₩71,671 | +1.04% | 22.8만 |
|---|
| 2026.02.23 | ₩71,738 | ₩71,911 | ₩68,970 | ₩70,815 | -1.29% | 36.3만 |
|---|
| 2026.02.20 | ₩71,390 | ₩73,302 | ₩70,614 | ₩72,125 | +1.03% | 38만 |
|---|
| 2026.02.19 | ₩70,842 | ₩72,005 | ₩70,120 | ₩71,604 | +1.08% | 31.9만 |
|---|
| 2026.02.18 | ₩71,671 | ₩72,513 | ₩71,109 | ₩71,216 | -0.63% | 33.4만 |
|---|
| 2026.02.17 | ₩72,513 | ₩72,607 | ₩71,336 | ₩72,032 | -0.66% | 40만 |
|---|
| 2026.02.13 | ₩70,628 | ₩71,831 | ₩70,013 | ₩71,470 | +1.19% | 36.3만 |
|---|
| 2026.02.12 | ₩70,548 | ₩72,393 | ₩69,959 | ₩70,400 | -0.21% | 36.4만 |
|---|
| 2026.02.11 | ₩70,186 | ₩70,588 | ₩69,277 | ₩69,732 | -0.65% | 27.1만 |
|---|
| 2026.02.10 | ₩69,491 | ₩70,735 | ₩69,010 | ₩69,665 | +0.25% | 31.3만 |
|---|
| 2026.02.09 | ₩70,053 | ₩70,066 | ₩68,595 | ₩69,959 | -0.13% | 39.2만 |
|---|
| 2026.02.06 | ₩68,502 | ₩70,253 | ₩68,408 | ₩69,652 | +1.68% | 55만 |
|---|
| 2026.02.05 | ₩67,766 | ₩68,582 | ₩66,095 | ₩68,034 | +0.39% | 55.7만 |
|---|
| 2026.02.04 | ₩65,827 | ₩67,766 | ₩65,694 | ₩67,459 | +2.48% | 69.6만 |
|---|
| 2026.02.03 | ₩64,316 | ₩66,376 | ₩64,316 | ₩65,506 | +1.85% | 68만 |
|---|
| 2026.02.02 | ₩63,247 | ₩64,825 | ₩63,247 | ₩64,383 | +1.80% | 52.2만 |
|---|
| 2026.01.30 | ₩62,953 | ₩63,808 | ₩62,297 | ₩63,247 | +0.47% | 61.3만 |
|---|
| 2026.01.29 | ₩63,782 | ₩64,651 | ₩62,819 | ₩63,086 | -1.09% | 72.3만 |
|---|
| 2026.01.28 | ₩65,654 | ₩66,175 | ₩64,022 | ₩64,062 | -2.42% | 47만 |
|---|
| 2026.01.27 | ₩65,734 | ₩66,001 | ₩65,119 | ₩65,480 | -0.39% | 37.5만 |
|---|
| 2026.01.26 | ₩67,766 | ₩68,689 | ₩65,466 | ₩65,747 | -2.98% | 57.3만 |
|---|
| 2026.01.23 | ₩70,534 | ₩70,842 | ₩67,766 | ₩68,154 | -3.37% | 39.2만 |
|---|
| 2026.01.22 | ₩74,225 | ₩74,733 | ₩69,799 | ₩70,654 | -4.81% | 55.2만 |
|---|
| 2026.01.21 | ₩72,674 | ₩74,318 | ₩72,633 | ₩74,091 | +1.95% | 52.4만 |
|---|
| 2026.01.20 | ₩69,745 | ₩72,326 | ₩69,224 | ₩72,246 | +3.59% | 73.6만 |
|---|
| 2026.01.16 | ₩70,347 | ₩71,617 | ₩69,357 | ₩70,494 | +0.21% | 55.2만 |
|---|
| 2026.01.15 | ₩69,037 | ₩70,922 | ₩67,793 | ₩70,828 | +2.60% | 60.6만 |
|---|
| 2026.01.14 | ₩73,650 | ₩74,519 | ₩72,994 | ₩74,051 | +0.54% | 67.3만 |
|---|
| 2026.01.13 | ₩74,612 | ₩75,107 | ₩73,810 | ₩74,104 | -0.68% | 50.1만 |
|---|
| 2026.01.12 | ₩73,222 | ₩75,161 | ₩72,085 | ₩74,318 | +1.50% | 64.9만 |
|---|
| 2026.01.09 | ₩74,372 | ₩75,040 | ₩72,941 | ₩74,265 | -0.14% | 65.9만 |
|---|
| 2026.01.08 | ₩71,818 | ₩74,800 | ₩71,524 | ₩74,358 | +3.54% | 78.4만 |
|---|
| 2026.01.07 | ₩74,278 | ₩74,452 | ₩71,911 | ₩72,058 | -2.99% | 69.2만 |
|---|
| 2026.01.06 | ₩72,339 | ₩74,813 | ₩72,179 | ₩74,318 | +2.74% | 54.2만 |
|---|
| 2026.01.05 | ₩72,045 | ₩73,275 | ₩72,018 | ₩72,339 | +0.41% | 64.1만 |
|---|
| 2026.01.02 | ₩71,871 | ₩72,874 | ₩71,684 | ₩72,018 | +0.20% | 52.2만 |
|---|
| 2025.12.31 | ₩72,112 | ₩72,139 | ₩71,310 | ₩71,430 | -0.95% | 32.5만 |
|---|
| 2025.12.30 | ₩71,818 | ₩72,513 | ₩71,403 | ₩71,804 | -0.02% | 35.7만 |
|---|
| 2025.12.29 | ₩72,206 | ₩72,914 | ₩71,484 | ₩72,032 | -0.24% | 42.8만 |
|---|
| 2025.12.26 | ₩73,115 | ₩73,770 | ₩72,179 | ₩72,607 | -0.69% | 33만 |
|---|
| 2025.12.24 | ₩72,861 | ₩73,543 | ₩72,420 | ₩72,994 | +0.18% | 22.3만 |
|---|
| 2025.12.23 | ₩74,479 | ₩74,479 | ₩72,206 | ₩72,540 | -2.60% | 48.9만 |
|---|
| 2025.12.22 | ₩75,014 | ₩76,551 | ₩73,877 | ₩74,265 | -1.00% | 63.3만 |
|---|
| 2025.12.19 | ₩75,161 | ₩75,441 | ₩73,797 | ₩75,094 | -0.09% | 105.4만 |
|---|
| 2025.12.18 | ₩75,508 | ₩76,003 | ₩74,880 | ₩75,321 | -0.25% | 57.8만 |
|---|
| 2025.12.17 | ₩76,391 | ₩76,738 | ₩74,840 | ₩75,254 | -1.49% | 48.8만 |
|---|
| 2025.12.16 | ₩76,377 | ₩77,634 | ₩75,749 | ₩76,418 | +0.05% | 50만 |
|---|
| 2025.12.15 | ₩76,551 | ₩77,915 | ₩76,043 | ₩76,351 | -0.26% | 83.2만 |
|---|
| 2025.12.12 | ₩76,565 | ₩78,249 | ₩75,629 | ₩76,284 | -0.37% | 82.6만 |
|---|
| 2025.12.11 | ₩75,909 | ₩76,565 | ₩75,308 | ₩76,070 | +0.21% | 42.8만 |
|---|
| 2025.12.10 | ₩76,043 | ₩76,484 | ₩74,345 | ₩75,602 | -0.58% | 104.8만 |
|---|
| 2025.12.09 | ₩75,976 | ₩77,888 | ₩75,736 | ₩76,431 | +0.60% | 41만 |
|---|
| 2025.12.08 | ₩75,067 | ₩75,856 | ₩74,653 | ₩75,401 | +0.45% | 31.4만 |
|---|
| 2025.12.05 | ₩75,415 | ₩75,936 | ₩74,345 | ₩74,653 | -1.01% | 63.1만 |
|---|
| 2025.12.04 | ₩76,618 | ₩77,287 | ₩75,014 | ₩75,468 | -1.50% | 43.6만 |
|---|
| 2025.12.03 | ₩75,548 | ₩77,140 | ₩75,321 | ₩76,765 | +1.61% | 42.3만 |
|---|
| 2025.12.02 | ₩76,324 | ₩76,324 | ₩74,987 | ₩75,227 | -1.44% | 33.9만 |
|---|
| 2025.12.01 | ₩74,960 | ₩76,431 | ₩74,693 | ₩76,204 | +1.66% | 36.4만 |
|---|
| 2025.11.28 | ₩76,631 | ₩77,059 | ₩75,401 | ₩75,522 | -1.45% | 19.1만 |
|---|
| 2025.11.26 | ₩75,214 | ₩77,407 | ₩75,214 | ₩76,631 | +1.88% | 48.3만 |
|---|
| 2025.11.25 | ₩72,794 | ₩76,110 | ₩72,339 | ₩75,428 | +3.62% | 54만 |
|---|
| 2025.11.24 | ₩71,818 | ₩73,489 | ₩71,417 | ₩71,925 | +0.15% | 75.4만 |
|---|
| 2025.11.21 | ₩72,700 | ₩74,131 | ₩69,638 | ₩72,620 | -0.11% | 72.8만 |
|---|
| 2025.11.20 | ₩74,693 | ₩75,976 | ₩73,543 | ₩73,569 | -1.50% | 52.8만 |
|---|
| 2025.11.19 | ₩74,853 | ₩75,161 | ₩73,636 | ₩74,225 | -0.84% | 30.2만 |
|---|
| 2025.11.18 | ₩73,823 | ₩74,840 | ₩73,583 | ₩74,398 | +0.78% | 34.6만 |
|---|
| 2025.11.17 | ₩74,960 | ₩75,161 | ₩73,650 | ₩74,091 | -1.16% | 27.6만 |
|---|
| 2025.11.14 | ₩74,559 | ₩75,415 | ₩74,278 | ₩75,147 | +0.79% | 28.6만 |
|---|
| 2025.11.13 | ₩75,441 | ₩76,217 | ₩74,385 | ₩75,080 | -0.48% | 33.4만 |
|---|
| 2025.11.12 | ₩76,404 | ₩77,340 | ₩75,401 | ₩75,401 | -1.31% | 37.4만 |
|---|
| 2025.11.11 | ₩77,594 | ₩78,076 | ₩75,535 | ₩75,789 | -2.33% | 28.8만 |
|---|
| 2025.11.10 | ₩77,902 | ₩78,129 | ₩77,099 | ₩77,888 | -0.02% | 54.5만 |
|---|
| 2025.11.07 | ₩76,083 | ₩76,966 | ₩75,615 | ₩76,645 | +0.74% | 35.6만 |
|---|
| 2025.11.06 | ₩76,551 | ₩77,180 | ₩74,612 | ₩75,762 | -1.03% | 53.4만 |
|---|
| 2025.11.05 | ₩73,690 | ₩77,995 | ₩73,556 | ₩77,206 | +4.77% | 76만 |
|---|
| 2025.11.04 | ₩72,727 | ₩74,037 | ₩72,112 | ₩73,703 | +1.34% | 44.5만 |
|---|
| 2025.11.03 | ₩73,342 | ₩75,254 | ₩72,259 | ₩73,730 | +0.53% | 66.7만 |
|---|
| 2025.10.31 | ₩72,192 | ₩73,529 | ₩71,403 | ₩73,275 | +1.50% | 55.5만 |
|---|
| 2025.10.30 | ₩72,714 | ₩72,754 | ₩71,430 | ₩72,099 | -0.85% | 57.6만 |
|---|
| 2025.10.29 | ₩73,075 | ₩73,623 | ₩71,644 | ₩72,460 | -0.84% | 47만 |
|---|
| 2025.10.28 | ₩74,051 | ₩74,465 | ₩73,021 | ₩73,569 | -0.65% | 32.7만 |
|---|
| 2025.10.27 | ₩75,107 | ₩75,695 | ₩73,930 | ₩74,024 | -1.44% | 41.4만 |
|---|
| 2025.10.24 | ₩75,254 | ₩75,468 | ₩74,292 | ₩74,479 | -1.03% | 30.2만 |
|---|
| 2025.10.23 | ₩73,944 | ₩74,759 | ₩73,944 | ₩74,759 | +1.10% | 44.8만 |
|---|
| 2025.10.22 | ₩73,757 | ₩74,332 | ₩73,249 | ₩73,783 | +0.04% | 32.6만 |
|---|
| 2025.10.21 | ₩74,091 | ₩74,786 | ₩73,610 | ₩73,610 | -0.65% | 37만 |
|---|
| 2025.10.20 | ₩73,289 | ₩74,251 | ₩73,035 | ₩74,024 | +1.00% | 31.2만 |
|---|
| 2025.10.17 | ₩72,005 | ₩72,861 | ₩71,537 | ₩72,647 | +0.89% | 39.2만 |
|---|
| 2025.10.16 | ₩71,296 | ₩72,045 | ₩70,427 | ₩72,032 | +1.03% | 41.2만 |
|---|
| 2025.10.15 | ₩72,206 | ₩72,339 | ₩70,975 | ₩71,644 | -0.78% | 52.1만 |
|---|
| 2025.10.14 | ₩71,631 | ₩71,871 | ₩70,641 | ₩71,791 | +0.22% | 62.9만 |
|---|
| 2025.10.13 | ₩72,005 | ₩72,807 | ₩71,724 | ₩72,206 | +0.28% | 67.2만 |
|---|
| 2025.10.10 | ₩72,486 | ₩72,500 | ₩70,186 | ₩70,507 | -2.73% | 62.4만 |
|---|