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 | ₩58,082 | ₩59,275 | ₩57,344 | ₩59,222 | +1.96% | 33.1만 |
| 2026.10.08 | ₩57,559 | ₩58,632 | ₩56,955 | ₩58,082 | +0.91% | 44.9만 |
| 2026.10.07 | ₩58,189 | ₩58,712 | ₩57,344 | ₩58,511 | +0.55% | 46.6만 |
| 2026.10.06 | ₩58,672 | ₩58,712 | ₩57,814 | ₩58,283 | -0.66% | 31.5만 |
| 2026.10.05 | ₩57,760 | ₩58,444 | ₩57,197 | ₩58,269 | +0.88% | 47.9만 |
| 2026.10.02 | ₩58,068 | ₩58,068 | ₩57,049 | ₩57,532 | -0.92% | 38.6만 |
| 2026.10.01 | ₩57,250 | ₩58,149 | ₩56,727 | ₩57,250 | 0.00% | 43.5만 |
| 2026.09.30 | ₩58,484 | ₩58,886 | ₩57,559 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,599 |
| -1.51% |
| 61.9만 |
| 2026.09.29 | ₩57,653 | ₩58,042 | ₩56,727 | ₩57,974 | +0.56% | 41.3만 |
|---|
| 2026.09.28 | ₩56,620 | ₩58,122 | ₩56,526 | ₩57,760 | +2.01% | 53.4만 |
|---|
| 2026.09.25 | ₩55,775 | ₩56,794 | ₩55,507 | ₩56,687 | +1.64% | 33.4만 |
|---|
| 2026.09.24 | ₩55,923 | ₩56,191 | ₩55,252 | ₩55,708 | -0.38% | 45만 |
|---|
| 2026.09.23 | ₩55,695 | ₩56,432 | ₩55,561 | ₩55,574 | -0.22% | 43.3만 |
|---|
| 2026.09.22 | ₩55,628 | ₩56,459 | ₩55,373 | ₩55,990 | +0.65% | 41.5만 |
|---|
| 2026.09.21 | ₩54,823 | ₩54,944 | ₩54,018 | ₩54,702 | -0.22% | 60만 |
|---|
| 2026.09.18 | ₩53,978 | ₩54,689 | ₩53,656 | ₩54,032 | +0.10% | 97만 |
|---|
| 2026.09.17 | ₩54,340 | ₩54,340 | ₩53,240 | ₩54,072 | -0.49% | 49.5만 |
|---|
| 2026.09.16 | ₩53,442 | ₩54,327 | ₩53,173 | ₩53,723 | +0.53% | 54.2만 |
|---|
| 2026.09.15 | ₩54,219 | ₩54,662 | ₩52,892 | ₩53,173 | -1.93% | 63.3만 |
|---|
| 2026.09.14 | ₩54,407 | ₩55,333 | ₩53,710 | ₩54,005 | -0.74% | 50.6만 |
|---|
| 2026.09.11 | ₩54,890 | ₩55,574 | ₩53,844 | ₩54,582 | -0.56% | 44.6만 |
|---|
| 2026.09.10 | ₩54,139 | ₩54,783 | ₩53,884 | ₩54,032 | -0.20% | 47만 |
|---|
| 2026.09.09 | ₩55,923 | ₩56,419 | ₩54,635 | ₩54,675 | -2.23% | 65.4만 |
|---|
| 2026.09.08 | ₩57,304 | ₩57,545 | ₩56,097 | ₩56,312 | -1.73% | 56.4만 |
|---|
| 2026.09.04 | ₩57,974 | ₩58,752 | ₩57,344 | ₩57,867 | -0.19% | 34.9만 |
|---|
| 2026.09.03 | ₩58,578 | ₩59,007 | ₩57,223 | ₩58,216 | -0.62% | 35.9만 |
|---|
| 2026.09.02 | ₩57,358 | ₩58,565 | ₩57,009 | ₩58,015 | +1.15% | 58.6만 |
|---|
| 2026.09.01 | ₩56,607 | ₩57,465 | ₩56,392 | ₩56,955 | +0.62% | 57.2만 |
|---|
| 2026.08.31 | ₩58,243 | ₩58,806 | ₩56,955 | ₩57,130 | -1.91% | 43.8만 |
|---|
| 2026.08.28 | ₩58,296 | ₩58,645 | ₩57,639 | ₩58,243 | -0.09% | 36.7만 |
|---|
| 2026.08.27 | ₩58,565 | ₩58,618 | ₩57,183 | ₩57,559 | -1.72% | 37.3만 |
|---|
| 2026.08.26 | ₩59,530 | ₩60,214 | ₩59,114 | ₩59,235 | -0.50% | 39.4만 |
|---|
| 2026.08.25 | ₩59,678 | ₩59,678 | ₩57,679 | ₩58,645 | -1.73% | 45.4만 |
|---|
| 2026.08.24 | ₩59,302 | ₩60,965 | ₩58,390 | ₩59,557 | +0.43% | 47.6만 |
|---|
| 2026.08.21 | ₩57,773 | ₩60,187 | ₩57,076 | ₩58,752 | +1.69% | 67.6만 |
|---|
| 2026.08.20 | ₩57,130 | ₩57,344 | ₩56,325 | ₩57,183 | +0.09% | 46.5만 |
|---|
| 2026.08.19 | ₩57,921 | ₩58,645 | ₩57,626 | ₩57,974 | +0.09% | 38.8만 |
|---|
| 2026.08.18 | ₩58,363 | ₩58,618 | ₩57,451 | ₩57,814 | -0.94% | 39.8만 |
|---|
| 2026.08.17 | ₩58,739 | ₩58,766 | ₩57,746 | ₩57,921 | -1.39% | 43.4만 |
|---|
| 2026.08.14 | ₩59,906 | ₩60,080 | ₩58,672 | ₩59,155 | -1.25% | 30만 |
|---|
| 2026.08.13 | ₩61,314 | ₩61,354 | ₩59,570 | ₩60,107 | -1.97% | 32.3만 |
|---|
| 2026.08.12 | ₩61,649 | ₩61,649 | ₩60,388 | ₩60,777 | -1.41% | 40.9만 |
|---|
| 2026.08.11 | ₩61,770 | ₩62,440 | ₩60,844 | ₩61,609 | -0.26% | 36.6만 |
|---|
| 2026.08.10 | ₩61,837 | ₩62,561 | ₩61,193 | ₩62,561 | +1.17% | 35.3만 |
|---|
| 2026.08.07 | ₩61,005 | ₩61,636 | ₩60,455 | ₩61,609 | +0.99% | 33.2만 |
|---|
| 2026.08.06 | ₩61,676 | ₩62,266 | ₩61,153 | ₩61,314 | -0.59% | 41.9만 |
|---|
| 2026.08.05 | ₩61,823 | ₩62,293 | ₩60,804 | ₩60,911 | -1.48% | 46.7만 |
|---|
| 2026.08.04 | ₩61,515 | ₩61,622 | ₩60,831 | ₩61,139 | -0.61% | 45만 |
|---|
| 2026.08.03 | ₩59,892 | ₩61,850 | ₩59,691 | ₩61,823 | +3.22% | 39.5만 |
|---|
| 2026.07.31 | ₩58,511 | ₩59,141 | ₩57,881 | ₩58,699 | +0.32% | 34.1만 |
|---|
| 2026.07.30 | ₩60,227 | ₩60,522 | ₩58,658 | ₩59,020 | -2.00% | 32만 |
|---|
| 2026.07.29 | ₩60,670 | ₩61,032 | ₩59,906 | ₩60,348 | -0.53% | 53.6만 |
|---|
| 2026.07.28 | ₩59,195 | ₩61,461 | ₩59,088 | ₩61,206 | +3.40% | 52만 |
|---|
| 2026.07.27 | ₩57,814 | ₩58,994 | ₩57,653 | ₩58,484 | +1.16% | 43.6만 |
|---|
| 2026.07.24 | ₩56,271 | ₩57,398 | ₩56,057 | ₩56,955 | +1.22% | 33.9만 |
|---|
| 2026.07.23 | ₩56,821 | ₩57,545 | ₩56,164 | ₩56,312 | -0.90% | 48.9만 |
|---|
| 2026.07.22 | ₩57,599 | ₩58,337 | ₩56,902 | ₩57,988 | +0.68% | 38.8만 |
|---|
| 2026.07.21 | ₩57,492 | ₩57,840 | ₩56,607 | ₩57,183 | -0.54% | 52만 |
|---|
| 2026.07.20 | ₩57,371 | ₩57,693 | ₩56,767 | ₩57,639 | +0.47% | 37만 |
|---|
| 2026.07.17 | ₩56,969 | ₩58,122 | ₩56,365 | ₩56,955 | -0.02% | 46.1만 |
|---|
| 2026.07.16 | ₩58,162 | ₩59,329 | ₩57,170 | ₩57,250 | -1.57% | 53.7만 |
|---|
| 2026.07.15 | ₩56,204 | ₩58,645 | ₩56,177 | ₩57,974 | +3.15% | 51.3만 |
|---|
| 2026.07.14 | ₩57,572 | ₩57,572 | ₩56,285 | ₩56,969 | -1.05% | 46.2만 |
|---|
| 2026.07.13 | ₩57,478 | ₩57,679 | ₩56,285 | ₩57,063 | -0.72% | 54.4만 |
|---|
| 2026.07.10 | ₩56,365 | ₩57,197 | ₩55,762 | ₩57,103 | +1.31% | 51.7만 |
|---|
| 2026.07.09 | ₩55,614 | ₩55,829 | ₩54,622 | ₩55,762 | +0.27% | 48만 |
|---|
| 2026.07.08 | ₩56,902 | ₩57,009 | ₩55,520 | ₩55,601 | -2.29% | 85.8만 |
|---|
| 2026.07.07 | ₩56,955 | ₩58,216 | ₩56,472 | ₩57,250 | +0.52% | 61.7만 |
|---|
| 2026.07.06 | ₩56,258 | ₩57,331 | ₩55,400 | ₩56,137 | -0.21% | 53.6만 |
|---|
| 2026.07.02 | ₩56,191 | ₩56,821 | ₩55,373 | ₩56,580 | +0.69% | 33.2만 |
|---|
| 2026.07.01 | ₩56,660 | ₩57,492 | ₩56,285 | ₩56,285 | -0.66% | 49.8만 |
|---|
| 2026.06.30 | ₩55,467 | ₩56,727 | ₩54,890 | ₩56,593 | +2.03% | 56.6만 |
|---|
| 2026.06.29 | ₩57,572 | ₩57,988 | ₩55,091 | ₩55,695 | -3.26% | 77.9만 |
|---|
| 2026.06.26 | ₩56,928 | ₩58,015 | ₩56,244 | ₩57,988 | +1.86% | 138.9만 |
|---|
| 2026.06.25 | ₩59,490 | ₩59,959 | ₩56,714 | ₩57,130 | -3.97% | 53.2만 |
|---|
| 2026.06.24 | ₩59,597 | ₩60,764 | ₩59,208 | ₩59,771 | +0.29% | 54.7만 |
|---|
| 2026.06.23 | ₩59,745 | ₩60,174 | ₩59,141 | ₩59,208 | -0.90% | 40.8만 |
|---|
| 2026.06.22 | ₩61,019 | ₩61,501 | ₩59,986 | ₩60,107 | -1.49% | 89.9만 |
|---|
| 2026.06.18 | ₩59,839 | ₩60,911 | ₩59,664 | ₩60,576 | +1.23% | 82.5만 |
|---|
| 2026.06.17 | ₩59,664 | ₩61,354 | ₩58,658 | ₩59,235 | -0.72% | 47.8만 |
|---|
| 2026.06.16 | ₩59,436 | ₩60,496 | ₩58,967 | ₩59,275 | -0.27% | 38.1만 |
|---|
| 2026.06.15 | ₩60,509 | ₩61,072 | ₩58,873 | ₩59,020 | -2.46% | 38.4만 |
|---|
| 2026.06.12 | ₩61,005 | ₩61,247 | ₩60,295 | ₩60,737 | -0.44% | 32.8만 |
|---|
| 2026.06.11 | ₩59,704 | ₩60,482 | ₩59,141 | ₩60,482 | +1.30% | 41.2만 |
|---|
| 2026.06.10 | ₩59,718 | ₩60,710 | ₩59,141 | ₩59,450 | -0.45% | 42.4만 |
|---|
| 2026.06.09 | ₩60,281 | ₩61,354 | ₩59,248 | ₩59,490 | -1.31% | 46.6만 |
|---|
| 2026.06.08 | ₩59,839 | ₩60,750 | ₩59,557 | ₩59,812 | -0.04% | 40.2만 |
|---|
| 2026.06.05 | ₩59,155 | ₩60,134 | ₩58,430 | ₩60,107 | +1.61% | 63.2만 |
|---|
| 2026.06.04 | ₩59,812 | ₩60,120 | ₩57,854 | ₩58,417 | -2.33% | 47.5만 |
|---|
| 2026.06.03 | ₩58,953 | ₩59,248 | ₩57,974 | ₩58,363 | -1.00% | 50.4만 |
|---|
| 2026.06.02 | ₩58,900 | ₩59,959 | ₩58,766 | ₩59,208 | +0.52% | 65만 |
|---|
| 2026.06.01 | ₩60,227 | ₩60,670 | ₩57,197 | ₩58,578 | -2.74% | 85.5만 |
|---|
| 2026.05.29 | ₩64,371 | ₩67,912 | ₩60,992 | ₩61,515 | -4.44% | 93.1만 |
|---|
| 2026.05.28 | ₩66,235 | ₩68,153 | ₩65,887 | ₩67,697 | +2.21% | 57.8만 |
|---|
| 2026.05.27 | ₩66,638 | ₩68,475 | ₩66,356 | ₩66,732 | +0.14% | 53.1만 |
|---|
| 2026.05.26 | ₩66,946 | ₩67,080 | ₩64,479 | ₩65,645 | -1.94% | 58.3만 |
|---|
| 2026.05.22 | ₩65,699 | ₩66,262 | ₩65,055 | ₩66,155 | +0.69% | 33.3만 |
|---|
| 2026.05.21 | ₩63,714 | ₩65,873 | ₩63,097 | ₩65,739 | +3.18% | 45.2만 |
|---|
| 2026.05.20 | ₩63,634 | ₩65,256 | ₩63,111 | ₩64,505 | +1.37% | 39.9만 |
|---|
| 2026.05.19 | ₩64,130 | ₩65,028 | ₩63,044 | ₩64,224 | +0.15% | 39.4만 |
|---|
| 2026.05.18 | ₩64,385 | ₩65,270 | ₩63,620 | ₩64,479 | +0.15% | 46.5만 |
|---|
| 2026.05.15 | ₩65,940 | ₩66,115 | ₩64,640 | ₩64,680 | -1.91% | 32.3만 |
|---|
| 2026.05.14 | ₩65,779 | ₩66,986 | ₩65,122 | ₩66,048 | +0.41% | 34.8만 |
|---|
| 2026.05.13 | ₩65,391 | ₩65,619 | ₩64,277 | ₩64,988 | -0.62% | 47.6만 |
|---|
| 2026.05.12 | ₩66,638 | ₩66,691 | ₩65,002 | ₩66,061 | -0.87% | 37.6만 |
|---|
| 2026.05.11 | ₩70,259 | ₩70,259 | ₩66,960 | ₩67,295 | -4.22% | 49.5만 |
|---|
| 2026.05.08 | ₩70,393 | ₩70,929 | ₩69,186 | ₩70,285 | -0.15% | 75.8만 |
|---|
| 2026.05.07 | ₩72,981 | ₩73,209 | ₩69,615 | ₩70,218 | -3.79% | 51만 |
|---|
| 2026.05.06 | ₩72,914 | ₩73,960 | ₩72,901 | ₩73,155 | +0.33% | 20.9만 |
|---|
| 2026.05.05 | ₩71,680 | ₩73,196 | ₩71,680 | ₩71,895 | +0.30% | 26.9만 |
|---|
| 2026.05.04 | ₩73,719 | ₩73,719 | ₩70,353 | ₩71,332 | -3.24% | 29.7만 |
|---|
| 2026.05.01 | ₩74,671 | ₩74,979 | ₩73,839 | ₩74,121 | -0.74% | 20.5만 |
|---|
| 2026.04.30 | ₩74,161 | ₩75,368 | ₩72,753 | ₩74,577 | +0.56% | 35.7만 |
|---|
| 2026.04.29 | ₩75,341 | ₩75,985 | ₩73,585 | ₩74,175 | -1.55% | 23.2만 |
|---|
| 2026.04.28 | ₩76,146 | ₩76,146 | ₩74,121 | ₩75,811 | -0.44% | 24.5만 |
|---|
| 2026.04.27 | ₩75,449 | ₩76,079 | ₩74,738 | ₩75,770 | +0.43% | 30.9만 |
|---|
| 2026.04.24 | ₩75,757 | ₩76,119 | ₩74,295 | ₩75,301 | -0.60% | 21.9만 |
|---|
| 2026.04.23 | ₩75,368 | ₩75,824 | ₩74,684 | ₩75,636 | +0.36% | 23.2만 |
|---|
| 2026.04.22 | ₩75,154 | ₩75,154 | ₩74,362 | ₩75,033 | -0.16% | 30.9만 |
|---|
| 2026.04.21 | ₩75,395 | ₩76,575 | ₩74,027 | ₩74,711 | -0.91% | 39.4만 |
|---|
| 2026.04.20 | ₩73,289 | ₩75,355 | ₩72,981 | ₩75,019 | +2.36% | 43.5만 |
|---|
| 2026.04.17 | ₩71,989 | ₩74,416 | ₩71,962 | ₩73,249 | +1.75% | 52.8만 |
|---|
| 2026.04.16 | ₩70,581 | ₩71,573 | ₩70,366 | ₩71,036 | +0.65% | 45.9만 |
|---|
| 2026.04.15 | ₩70,715 | ₩71,533 | ₩70,178 | ₩70,674 | -0.06% | 69.3만 |
|---|
| 2026.04.14 | ₩73,021 | ₩74,094 | ₩71,318 | ₩71,492 | -2.09% | 57.9만 |
|---|
| 2026.04.13 | ₩73,249 | ₩73,370 | ₩71,667 | ₩73,075 | -0.24% | 40.9만 |
|---|
| 2026.04.10 | ₩74,751 | ₩74,751 | ₩72,673 | ₩73,531 | -1.63% | 37.8만 |
|---|
| 2026.04.09 | ₩71,855 | ₩75,368 | ₩71,492 | ₩74,711 | +3.98% | 39.6만 |
|---|
| 2026.04.08 | ₩71,077 | ₩72,163 | ₩70,715 | ₩72,096 | +1.43% | 44.7만 |
|---|
| 2026.04.07 | ₩68,073 | ₩69,454 | ₩66,893 | ₩68,797 | +1.06% | 41.9만 |
|---|
| 2026.04.06 | ₩67,523 | ₩68,368 | ₩66,651 | ₩68,354 | +1.23% | 27.3만 |
|---|
| 2026.04.02 | ₩67,577 | ₩68,408 | ₩66,249 | ₩67,241 | -0.50% | 29.1만 |
|---|
| 2026.04.01 | ₩67,617 | ₩68,569 | ₩67,121 | ₩68,167 | +0.81% | 34.4만 |
|---|
| 2026.03.31 | ₩67,067 | ₩68,502 | ₩66,182 | ₩67,536 | +0.70% | 45.2만 |
|---|
| 2026.03.30 | ₩66,906 | ₩66,973 | ₩65,726 | ₩66,182 | -1.08% | 50만 |
|---|
| 2026.03.27 | ₩66,222 | ₩66,718 | ₩65,914 | ₩66,088 | -0.20% | 38.5만 |
|---|
| 2026.03.26 | ₩67,657 | ₩68,193 | ₩66,557 | ₩66,571 | -1.61% | 39.7만 |
|---|
| 2026.03.25 | ₩67,711 | ₩68,207 | ₩66,758 | ₩68,126 | +0.61% | 31.3만 |
|---|
| 2026.03.24 | ₩66,343 | ₩68,059 | ₩66,075 | ₩67,147 | +1.21% | 41.4만 |
|---|
| 2026.03.23 | ₩67,912 | ₩68,368 | ₩66,826 | ₩67,080 | -1.22% | 60.1만 |
|---|
| 2026.03.20 | ₩66,262 | ₩66,450 | ₩65,324 | ₩65,967 | -0.45% | 145.4만 |
|---|
| 2026.03.19 | ₩65,377 | ₩67,054 | ₩64,801 | ₩66,370 | +1.52% | 49.8만 |
|---|
| 2026.03.18 | ₩66,946 | ₩68,086 | ₩65,699 | ₩65,833 | -1.66% | 53.3만 |
|---|
| 2026.03.17 | ₩66,490 | ₩68,073 | ₩65,981 | ₩67,737 | +1.88% | 65만 |
|---|
| 2026.03.16 | ₩68,435 | ₩68,435 | ₩65,927 | ₩66,142 | -3.35% | 70.5만 |
|---|
| 2026.03.13 | ₩69,347 | ₩70,581 | ₩65,484 | ₩67,429 | -2.77% | 66.9만 |
|---|
| 2026.03.12 | ₩66,691 | ₩68,582 | ₩66,611 | ₩67,939 | +1.87% | 43.9만 |
|---|
| 2026.03.11 | ₩67,322 | ₩68,059 | ₩66,826 | ₩67,697 | +0.56% | 40만 |
|---|
| 2026.03.10 | ₩66,893 | ₩69,333 | ₩66,893 | ₩67,523 | +0.94% | 36.2만 |
|---|
| 2026.03.09 | ₩66,088 | ₩67,402 | ₩64,854 | ₩67,268 | +1.79% | 46.3만 |
|---|
| 2026.03.06 | ₩69,441 | ₩69,441 | ₩66,960 | ₩68,274 | -1.68% | 44.1만 |
|---|
| 2026.03.05 | ₩70,366 | ₩70,688 | ₩69,011 | ₩70,554 | +0.27% | 39.9만 |
|---|
| 2026.03.04 | ₩71,036 | ₩71,720 | ₩70,285 | ₩71,077 | +0.06% | 30.8만 |
|---|
| 2026.03.03 | ₩68,569 | ₩70,755 | ₩67,402 | ₩70,513 | +2.84% | 31.4만 |
|---|
| 2026.03.02 | ₩70,513 | ₩70,701 | ₩69,105 | ₩70,057 | -0.65% | 38.7만 |
|---|
| 2026.02.27 | ₩72,632 | ₩72,632 | ₩70,808 | ₩71,814 | -1.13% | 34.4만 |
|---|
| 2026.02.26 | ₩72,860 | ₩74,094 | ₩72,136 | ₩73,048 | +0.26% | 35만 |
|---|
| 2026.02.25 | ₩71,157 | ₩72,391 | ₩70,567 | ₩72,243 | +1.53% | 27.6만 |
|---|
| 2026.02.24 | ₩71,144 | ₩72,150 | ₩70,715 | ₩71,881 | +1.04% | 22.8만 |
|---|
| 2026.02.23 | ₩71,948 | ₩72,123 | ₩69,172 | ₩71,023 | -1.29% | 36.3만 |
|---|
| 2026.02.20 | ₩71,600 | ₩73,517 | ₩70,822 | ₩72,337 | +1.03% | 38만 |
|---|
| 2026.02.19 | ₩71,050 | ₩72,217 | ₩70,326 | ₩71,814 | +1.08% | 31.9만 |
|---|
| 2026.02.18 | ₩71,881 | ₩72,726 | ₩71,318 | ₩71,425 | -0.63% | 33.4만 |
|---|
| 2026.02.17 | ₩72,726 | ₩72,820 | ₩71,546 | ₩72,243 | -0.66% | 40만 |
|---|
| 2026.02.13 | ₩70,835 | ₩72,042 | ₩70,218 | ₩71,680 | +1.19% | 36.3만 |
|---|
| 2026.02.12 | ₩70,755 | ₩72,606 | ₩70,165 | ₩70,607 | -0.21% | 36.4만 |
|---|
| 2026.02.11 | ₩70,393 | ₩70,795 | ₩69,481 | ₩69,937 | -0.65% | 27.1만 |
|---|
| 2026.02.10 | ₩69,695 | ₩70,943 | ₩69,213 | ₩69,870 | +0.25% | 31.3만 |
|---|
| 2026.02.09 | ₩70,259 | ₩70,272 | ₩68,797 | ₩70,165 | -0.13% | 39.2만 |
|---|
| 2026.02.06 | ₩68,703 | ₩70,460 | ₩68,609 | ₩69,856 | +1.68% | 55만 |
|---|
| 2026.02.05 | ₩67,965 | ₩68,783 | ₩66,289 | ₩68,234 | +0.39% | 55.7만 |
|---|
| 2026.02.04 | ₩66,021 | ₩67,965 | ₩65,887 | ₩67,657 | +2.48% | 69.6만 |
|---|
| 2026.02.03 | ₩64,505 | ₩66,571 | ₩64,505 | ₩65,699 | +1.85% | 68만 |
|---|
| 2026.02.02 | ₩63,433 | ₩65,015 | ₩63,433 | ₩64,573 | +1.80% | 52.2만 |
|---|
| 2026.01.30 | ₩63,138 | ₩63,996 | ₩62,480 | ₩63,433 | +0.47% | 61.3만 |
|---|
| 2026.01.29 | ₩63,969 | ₩64,841 | ₩63,003 | ₩63,272 | -1.09% | 72.3만 |
|---|
| 2026.01.28 | ₩65,847 | ₩66,370 | ₩64,210 | ₩64,251 | -2.42% | 47만 |
|---|
| 2026.01.27 | ₩65,927 | ₩66,195 | ₩65,310 | ₩65,672 | -0.39% | 37.5만 |
|---|
| 2026.01.26 | ₩67,965 | ₩68,891 | ₩65,659 | ₩65,940 | -2.98% | 57.3만 |
|---|
| 2026.01.23 | ₩70,741 | ₩71,050 | ₩67,965 | ₩68,354 | -3.37% | 39.2만 |
|---|
| 2026.01.22 | ₩74,443 | ₩74,952 | ₩70,004 | ₩70,862 | -4.81% | 55.2만 |
|---|
| 2026.01.21 | ₩72,887 | ₩74,537 | ₩72,847 | ₩74,309 | +1.95% | 52.4만 |
|---|
| 2026.01.20 | ₩69,950 | ₩72,538 | ₩69,427 | ₩72,458 | +3.59% | 73.6만 |
|---|
| 2026.01.16 | ₩70,554 | ₩71,828 | ₩69,561 | ₩70,701 | +0.21% | 55.2만 |
|---|
| 2026.01.15 | ₩69,239 | ₩71,130 | ₩67,992 | ₩71,036 | +2.60% | 60.6만 |
|---|
| 2026.01.14 | ₩73,866 | ₩74,738 | ₩73,209 | ₩74,268 | +0.54% | 67.3만 |
|---|
| 2026.01.13 | ₩74,832 | ₩75,328 | ₩74,027 | ₩74,322 | -0.68% | 50.1만 |
|---|
| 2026.01.12 | ₩73,437 | ₩75,382 | ₩72,297 | ₩74,537 | +1.50% | 64.9만 |
|---|
| 2026.01.09 | ₩74,590 | ₩75,261 | ₩73,155 | ₩74,483 | -0.14% | 65.9만 |
|---|
| 2026.01.08 | ₩72,029 | ₩75,019 | ₩71,734 | ₩74,577 | +3.54% | 78.4만 |
|---|
| 2026.01.07 | ₩74,496 | ₩74,671 | ₩72,123 | ₩72,270 | -2.99% | 69.2만 |
|---|
| 2026.01.06 | ₩72,552 | ₩75,033 | ₩72,391 | ₩74,537 | +2.74% | 54.2만 |
|---|
| 2026.01.05 | ₩72,257 | ₩73,491 | ₩72,230 | ₩72,552 | +0.41% | 64.1만 |
|---|
| 2026.01.02 | ₩72,083 | ₩73,088 | ₩71,895 | ₩72,230 | +0.20% | 52.2만 |
|---|
| 2025.12.31 | ₩72,324 | ₩72,351 | ₩71,519 | ₩71,640 | -0.95% | 32.5만 |
|---|
| 2025.12.30 | ₩72,029 | ₩72,726 | ₩71,613 | ₩72,015 | -0.02% | 35.7만 |
|---|
| 2025.12.29 | ₩72,418 | ₩73,129 | ₩71,694 | ₩72,243 | -0.24% | 42.8만 |
|---|
| 2025.12.26 | ₩73,330 | ₩73,987 | ₩72,391 | ₩72,820 | -0.69% | 33만 |
|---|
| 2025.12.24 | ₩73,075 | ₩73,759 | ₩72,632 | ₩73,209 | +0.18% | 22.3만 |
|---|
| 2025.12.23 | ₩74,698 | ₩74,698 | ₩72,418 | ₩72,753 | -2.60% | 48.9만 |
|---|
| 2025.12.22 | ₩75,234 | ₩76,776 | ₩74,094 | ₩74,483 | -1.00% | 63.3만 |
|---|
| 2025.12.19 | ₩75,382 | ₩75,663 | ₩74,014 | ₩75,314 | -0.09% | 105.4만 |
|---|
| 2025.12.18 | ₩75,730 | ₩76,226 | ₩75,100 | ₩75,542 | -0.25% | 57.8만 |
|---|
| 2025.12.17 | ₩76,615 | ₩76,964 | ₩75,060 | ₩75,475 | -1.49% | 48.8만 |
|---|
| 2025.12.16 | ₩76,602 | ₩77,863 | ₩75,972 | ₩76,642 | +0.05% | 50만 |
|---|
| 2025.12.15 | ₩76,776 | ₩78,144 | ₩76,267 | ₩76,575 | -0.26% | 83.2만 |
|---|
| 2025.12.12 | ₩76,790 | ₩78,479 | ₩75,851 | ₩76,508 | -0.37% | 82.6만 |
|---|
| 2025.12.11 | ₩76,133 | ₩76,790 | ₩75,529 | ₩76,293 | +0.21% | 42.8만 |
|---|
| 2025.12.10 | ₩76,267 | ₩76,709 | ₩74,563 | ₩75,824 | -0.58% | 104.8만 |
|---|
| 2025.12.09 | ₩76,200 | ₩78,117 | ₩75,958 | ₩76,656 | +0.60% | 41만 |
|---|
| 2025.12.08 | ₩75,288 | ₩76,079 | ₩74,872 | ₩75,623 | +0.45% | 31.4만 |
|---|
| 2025.12.05 | ₩75,636 | ₩76,159 | ₩74,563 | ₩74,872 | -1.01% | 63.1만 |
|---|
| 2025.12.04 | ₩76,843 | ₩77,514 | ₩75,234 | ₩75,690 | -1.50% | 43.6만 |
|---|
| 2025.12.03 | ₩75,770 | ₩77,366 | ₩75,542 | ₩76,991 | +1.61% | 42.3만 |
|---|
| 2025.12.02 | ₩76,548 | ₩76,548 | ₩75,207 | ₩75,449 | -1.44% | 33.9만 |
|---|
| 2025.12.01 | ₩75,180 | ₩76,656 | ₩74,912 | ₩76,428 | +1.66% | 36.4만 |
|---|
| 2025.11.28 | ₩76,857 | ₩77,286 | ₩75,623 | ₩75,744 | -1.45% | 19.1만 |
|---|
| 2025.11.26 | ₩75,435 | ₩77,635 | ₩75,435 | ₩76,857 | +1.88% | 48.3만 |
|---|
| 2025.11.25 | ₩73,008 | ₩76,334 | ₩72,552 | ₩75,650 | +3.62% | 54만 |
|---|
| 2025.11.24 | ₩72,029 | ₩73,705 | ₩71,627 | ₩72,136 | +0.15% | 75.4만 |
|---|
| 2025.11.21 | ₩72,914 | ₩74,349 | ₩69,843 | ₩72,834 | -0.11% | 72.8만 |
|---|
| 2025.11.20 | ₩74,912 | ₩76,200 | ₩73,759 | ₩73,786 | -1.50% | 52.8만 |
|---|
| 2025.11.19 | ₩75,073 | ₩75,382 | ₩73,853 | ₩74,443 | -0.84% | 30.2만 |
|---|
| 2025.11.18 | ₩74,040 | ₩75,060 | ₩73,799 | ₩74,617 | +0.78% | 34.6만 |
|---|
| 2025.11.17 | ₩75,180 | ₩75,382 | ₩73,866 | ₩74,309 | -1.16% | 27.6만 |
|---|
| 2025.11.14 | ₩74,778 | ₩75,636 | ₩74,496 | ₩75,368 | +0.79% | 28.6만 |
|---|
| 2025.11.13 | ₩75,663 | ₩76,441 | ₩74,604 | ₩75,301 | -0.48% | 33.4만 |
|---|
| 2025.11.12 | ₩76,629 | ₩77,567 | ₩75,623 | ₩75,623 | -1.31% | 37.4만 |
|---|
| 2025.11.11 | ₩77,822 | ₩78,305 | ₩75,757 | ₩76,012 | -2.33% | 28.8만 |
|---|
| 2025.11.10 | ₩78,131 | ₩78,359 | ₩77,326 | ₩78,117 | -0.02% | 54.5만 |
|---|
| 2025.11.07 | ₩76,307 | ₩77,192 | ₩75,838 | ₩76,870 | +0.74% | 35.6만 |
|---|
| 2025.11.06 | ₩76,776 | ₩77,407 | ₩74,832 | ₩75,985 | -1.03% | 53.4만 |
|---|
| 2025.11.05 | ₩73,906 | ₩78,225 | ₩73,772 | ₩77,433 | +4.77% | 76만 |
|---|
| 2025.11.04 | ₩72,941 | ₩74,255 | ₩72,324 | ₩73,920 | +1.34% | 44.5만 |
|---|
| 2025.11.03 | ₩73,558 | ₩75,475 | ₩72,471 | ₩73,947 | +0.53% | 66.7만 |
|---|
| 2025.10.31 | ₩72,404 | ₩73,745 | ₩71,613 | ₩73,491 | +1.50% | 55.5만 |
|---|
| 2025.10.30 | ₩72,927 | ₩72,968 | ₩71,640 | ₩72,310 | -0.85% | 57.6만 |
|---|
| 2025.10.29 | ₩73,289 | ₩73,839 | ₩71,855 | ₩72,673 | -0.84% | 47만 |
|---|
| 2025.10.28 | ₩74,268 | ₩74,684 | ₩73,236 | ₩73,786 | -0.65% | 32.7만 |
|---|
| 2025.10.27 | ₩75,328 | ₩75,918 | ₩74,148 | ₩74,242 | -1.44% | 41.4만 |
|---|
| 2025.10.24 | ₩75,475 | ₩75,690 | ₩74,510 | ₩74,698 | -1.03% | 30.2만 |
|---|
| 2025.10.23 | ₩74,161 | ₩74,979 | ₩74,161 | ₩74,979 | +1.10% | 44.8만 |
|---|
| 2025.10.22 | ₩73,973 | ₩74,550 | ₩73,464 | ₩74,000 | +0.04% | 32.6만 |
|---|
| 2025.10.21 | ₩74,309 | ₩75,006 | ₩73,826 | ₩73,826 | -0.65% | 37만 |
|---|
| 2025.10.20 | ₩73,504 | ₩74,470 | ₩73,249 | ₩74,242 | +1.00% | 31.2만 |
|---|
| 2025.10.17 | ₩72,217 | ₩73,075 | ₩71,747 | ₩72,860 | +0.89% | 39.2만 |
|---|
| 2025.10.16 | ₩71,506 | ₩72,257 | ₩70,634 | ₩72,243 | +1.03% | 41.2만 |
|---|
| 2025.10.15 | ₩72,418 | ₩72,552 | ₩71,184 | ₩71,855 | -0.78% | 52.1만 |
|---|
| 2025.10.14 | ₩71,841 | ₩72,083 | ₩70,849 | ₩72,002 | +0.22% | 62.9만 |
|---|
| 2025.10.13 | ₩72,217 | ₩73,021 | ₩71,935 | ₩72,418 | +0.28% | 67.2만 |
|---|
| 2025.10.10 | ₩72,699 | ₩72,713 | ₩70,393 | ₩70,715 | -2.73% | 62.4만 |
|---|