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 | ₩58,103 | ₩59,297 | ₩57,365 | ₩59,243 | +1.96% | 33.1만 |
| 2026.10.08 | ₩57,579 | ₩58,653 | ₩56,976 | ₩58,103 | +0.91% | 44.9만 |
| 2026.10.07 | ₩58,210 | ₩58,733 | ₩57,365 | ₩58,532 | +0.55% | 46.6만 |
| 2026.10.06 | ₩58,693 | ₩58,733 | ₩57,834 | ₩58,304 | -0.66% | 31.5만 |
| 2026.10.05 | ₩57,781 | ₩58,465 | ₩57,217 | ₩58,290 | +0.88% | 47.9만 |
| 2026.10.02 | ₩58,089 | ₩58,089 | ₩57,070 | ₩57,552 | -0.92% | 38.6만 |
| 2026.10.01 | ₩57,271 | ₩58,170 | ₩56,748 | ₩57,271 | 0.00% | 43.5만 |
| 2026.09.30 | ₩58,505 | ₩58,907 | ₩57,579 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,620 |
| -1.51% |
| 61.9만 |
| 2026.09.29 | ₩57,673 | ₩58,062 | ₩56,748 | ₩57,995 | +0.56% | 41.3만 |
|---|
| 2026.09.28 | ₩56,640 | ₩58,143 | ₩56,546 | ₩57,781 | +2.01% | 53.4만 |
|---|
| 2026.09.25 | ₩55,795 | ₩56,815 | ₩55,527 | ₩56,707 | +1.64% | 33.4만 |
|---|
| 2026.09.24 | ₩55,943 | ₩56,211 | ₩55,272 | ₩55,728 | -0.38% | 45만 |
|---|
| 2026.09.23 | ₩55,715 | ₩56,452 | ₩55,580 | ₩55,594 | -0.22% | 43.3만 |
|---|
| 2026.09.22 | ₩55,647 | ₩56,479 | ₩55,393 | ₩56,010 | +0.65% | 41.5만 |
|---|
| 2026.09.21 | ₩54,843 | ₩54,963 | ₩54,038 | ₩54,722 | -0.22% | 60만 |
|---|
| 2026.09.18 | ₩53,997 | ₩54,708 | ₩53,675 | ₩54,051 | +0.10% | 97만 |
|---|
| 2026.09.17 | ₩54,360 | ₩54,360 | ₩53,260 | ₩54,091 | -0.49% | 49.5만 |
|---|
| 2026.09.16 | ₩53,461 | ₩54,346 | ₩53,192 | ₩53,742 | +0.53% | 54.2만 |
|---|
| 2026.09.15 | ₩54,239 | ₩54,682 | ₩52,911 | ₩53,192 | -1.93% | 63.3만 |
|---|
| 2026.09.14 | ₩54,427 | ₩55,352 | ₩53,729 | ₩54,024 | -0.74% | 50.6만 |
|---|
| 2026.09.11 | ₩54,910 | ₩55,594 | ₩53,863 | ₩54,601 | -0.56% | 44.6만 |
|---|
| 2026.09.10 | ₩54,158 | ₩54,802 | ₩53,903 | ₩54,051 | -0.20% | 47만 |
|---|
| 2026.09.09 | ₩55,943 | ₩56,439 | ₩54,655 | ₩54,695 | -2.23% | 65.4만 |
|---|
| 2026.09.08 | ₩57,324 | ₩57,566 | ₩56,117 | ₩56,332 | -1.73% | 56.4만 |
|---|
| 2026.09.04 | ₩57,995 | ₩58,773 | ₩57,365 | ₩57,888 | -0.19% | 34.9만 |
|---|
| 2026.09.03 | ₩58,599 | ₩59,028 | ₩57,244 | ₩58,237 | -0.62% | 35.9만 |
|---|
| 2026.09.02 | ₩57,378 | ₩58,585 | ₩57,029 | ₩58,035 | +1.15% | 58.6만 |
|---|
| 2026.09.01 | ₩56,627 | ₩57,485 | ₩56,412 | ₩56,976 | +0.62% | 57.2만 |
|---|
| 2026.08.31 | ₩58,264 | ₩58,827 | ₩56,976 | ₩57,150 | -1.91% | 43.8만 |
|---|
| 2026.08.28 | ₩58,317 | ₩58,666 | ₩57,660 | ₩58,264 | -0.09% | 36.7만 |
|---|
| 2026.08.27 | ₩58,585 | ₩58,639 | ₩57,204 | ₩57,579 | -1.72% | 37.3만 |
|---|
| 2026.08.26 | ₩59,551 | ₩60,236 | ₩59,136 | ₩59,256 | -0.50% | 39.4만 |
|---|
| 2026.08.25 | ₩59,699 | ₩59,699 | ₩57,700 | ₩58,666 | -1.73% | 45.4만 |
|---|
| 2026.08.24 | ₩59,323 | ₩60,987 | ₩58,411 | ₩59,578 | +0.43% | 47.6만 |
|---|
| 2026.08.21 | ₩57,794 | ₩60,209 | ₩57,096 | ₩58,773 | +1.69% | 67.6만 |
|---|
| 2026.08.20 | ₩57,150 | ₩57,365 | ₩56,345 | ₩57,204 | +0.09% | 46.5만 |
|---|
| 2026.08.19 | ₩57,942 | ₩58,666 | ₩57,646 | ₩57,995 | +0.09% | 38.8만 |
|---|
| 2026.08.18 | ₩58,384 | ₩58,639 | ₩57,472 | ₩57,834 | -0.94% | 39.8만 |
|---|
| 2026.08.17 | ₩58,760 | ₩58,787 | ₩57,767 | ₩57,942 | -1.39% | 43.4만 |
|---|
| 2026.08.14 | ₩59,927 | ₩60,101 | ₩58,693 | ₩59,176 | -1.25% | 30만 |
|---|
| 2026.08.13 | ₩61,336 | ₩61,376 | ₩59,592 | ₩60,128 | -1.97% | 32.3만 |
|---|
| 2026.08.12 | ₩61,671 | ₩61,671 | ₩60,410 | ₩60,799 | -1.41% | 40.9만 |
|---|
| 2026.08.11 | ₩61,792 | ₩62,463 | ₩60,866 | ₩61,631 | -0.26% | 36.6만 |
|---|
| 2026.08.10 | ₩61,859 | ₩62,583 | ₩61,215 | ₩62,583 | +1.17% | 35.3만 |
|---|
| 2026.08.07 | ₩61,027 | ₩61,658 | ₩60,477 | ₩61,631 | +0.99% | 33.2만 |
|---|
| 2026.08.06 | ₩61,698 | ₩62,288 | ₩61,175 | ₩61,336 | -0.59% | 41.9만 |
|---|
| 2026.08.05 | ₩61,845 | ₩62,315 | ₩60,826 | ₩60,933 | -1.48% | 46.7만 |
|---|
| 2026.08.04 | ₩61,537 | ₩61,644 | ₩60,853 | ₩61,161 | -0.61% | 45만 |
|---|
| 2026.08.03 | ₩59,914 | ₩61,872 | ₩59,712 | ₩61,845 | +3.22% | 39.5만 |
|---|
| 2026.07.31 | ₩58,532 | ₩59,162 | ₩57,901 | ₩58,720 | +0.32% | 34.1만 |
|---|
| 2026.07.30 | ₩60,249 | ₩60,544 | ₩58,679 | ₩59,042 | -2.00% | 32만 |
|---|
| 2026.07.29 | ₩60,692 | ₩61,054 | ₩59,927 | ₩60,370 | -0.53% | 53.6만 |
|---|
| 2026.07.28 | ₩59,216 | ₩61,483 | ₩59,109 | ₩61,228 | +3.40% | 52만 |
|---|
| 2026.07.27 | ₩57,834 | ₩59,015 | ₩57,673 | ₩58,505 | +1.16% | 43.6만 |
|---|
| 2026.07.24 | ₩56,291 | ₩57,418 | ₩56,077 | ₩56,976 | +1.22% | 33.9만 |
|---|
| 2026.07.23 | ₩56,841 | ₩57,566 | ₩56,184 | ₩56,332 | -0.90% | 48.9만 |
|---|
| 2026.07.22 | ₩57,620 | ₩58,357 | ₩56,922 | ₩58,009 | +0.68% | 38.8만 |
|---|
| 2026.07.21 | ₩57,512 | ₩57,861 | ₩56,627 | ₩57,204 | -0.54% | 52만 |
|---|
| 2026.07.20 | ₩57,392 | ₩57,713 | ₩56,788 | ₩57,660 | +0.47% | 37만 |
|---|
| 2026.07.17 | ₩56,989 | ₩58,143 | ₩56,385 | ₩56,976 | -0.02% | 46.1만 |
|---|
| 2026.07.16 | ₩58,183 | ₩59,350 | ₩57,190 | ₩57,271 | -1.57% | 53.7만 |
|---|
| 2026.07.15 | ₩56,224 | ₩58,666 | ₩56,198 | ₩57,995 | +3.15% | 51.3만 |
|---|
| 2026.07.14 | ₩57,593 | ₩57,593 | ₩56,305 | ₩56,989 | -1.05% | 46.2만 |
|---|
| 2026.07.13 | ₩57,499 | ₩57,700 | ₩56,305 | ₩57,083 | -0.72% | 54.4만 |
|---|
| 2026.07.10 | ₩56,385 | ₩57,217 | ₩55,782 | ₩57,123 | +1.31% | 51.7만 |
|---|
| 2026.07.09 | ₩55,634 | ₩55,849 | ₩54,641 | ₩55,782 | +0.27% | 48만 |
|---|
| 2026.07.08 | ₩56,922 | ₩57,029 | ₩55,540 | ₩55,621 | -2.29% | 85.8만 |
|---|
| 2026.07.07 | ₩56,976 | ₩58,237 | ₩56,493 | ₩57,271 | +0.52% | 61.7만 |
|---|
| 2026.07.06 | ₩56,278 | ₩57,351 | ₩55,419 | ₩56,157 | -0.21% | 53.6만 |
|---|
| 2026.07.02 | ₩56,211 | ₩56,841 | ₩55,393 | ₩56,600 | +0.69% | 33.2만 |
|---|
| 2026.07.01 | ₩56,680 | ₩57,512 | ₩56,305 | ₩56,305 | -0.66% | 49.8만 |
|---|
| 2026.06.30 | ₩55,487 | ₩56,748 | ₩54,910 | ₩56,613 | +2.03% | 56.6만 |
|---|
| 2026.06.29 | ₩57,593 | ₩58,009 | ₩55,111 | ₩55,715 | -3.26% | 77.9만 |
|---|
| 2026.06.26 | ₩56,949 | ₩58,035 | ₩56,265 | ₩58,009 | +1.86% | 138.9만 |
|---|
| 2026.06.25 | ₩59,511 | ₩59,981 | ₩56,734 | ₩57,150 | -3.97% | 53.2만 |
|---|
| 2026.06.24 | ₩59,618 | ₩60,786 | ₩59,229 | ₩59,793 | +0.29% | 54.7만 |
|---|
| 2026.06.23 | ₩59,766 | ₩60,195 | ₩59,162 | ₩59,229 | -0.90% | 40.8만 |
|---|
| 2026.06.22 | ₩61,041 | ₩61,523 | ₩60,008 | ₩60,128 | -1.49% | 89.9만 |
|---|
| 2026.06.18 | ₩59,860 | ₩60,933 | ₩59,686 | ₩60,598 | +1.23% | 82.5만 |
|---|
| 2026.06.17 | ₩59,686 | ₩61,376 | ₩58,679 | ₩59,256 | -0.72% | 47.8만 |
|---|
| 2026.06.16 | ₩59,457 | ₩60,517 | ₩58,988 | ₩59,297 | -0.27% | 38.1만 |
|---|
| 2026.06.15 | ₩60,531 | ₩61,094 | ₩58,894 | ₩59,042 | -2.46% | 38.4만 |
|---|
| 2026.06.12 | ₩61,027 | ₩61,269 | ₩60,316 | ₩60,759 | -0.44% | 32.8만 |
|---|
| 2026.06.11 | ₩59,726 | ₩60,504 | ₩59,162 | ₩60,504 | +1.30% | 41.2만 |
|---|
| 2026.06.10 | ₩59,739 | ₩60,732 | ₩59,162 | ₩59,471 | -0.45% | 42.4만 |
|---|
| 2026.06.09 | ₩60,303 | ₩61,376 | ₩59,270 | ₩59,511 | -1.31% | 46.6만 |
|---|
| 2026.06.08 | ₩59,860 | ₩60,772 | ₩59,578 | ₩59,833 | -0.04% | 40.2만 |
|---|
| 2026.06.05 | ₩59,176 | ₩60,155 | ₩58,451 | ₩60,128 | +1.61% | 63.2만 |
|---|
| 2026.06.04 | ₩59,833 | ₩60,142 | ₩57,874 | ₩58,438 | -2.33% | 47.5만 |
|---|
| 2026.06.03 | ₩58,975 | ₩59,270 | ₩57,995 | ₩58,384 | -1.00% | 50.4만 |
|---|
| 2026.06.02 | ₩58,921 | ₩59,981 | ₩58,787 | ₩59,229 | +0.52% | 65만 |
|---|
| 2026.06.01 | ₩60,249 | ₩60,692 | ₩57,217 | ₩58,599 | -2.74% | 85.5만 |
|---|
| 2026.05.29 | ₩64,394 | ₩67,936 | ₩61,014 | ₩61,537 | -4.44% | 93.1만 |
|---|
| 2026.05.28 | ₩66,259 | ₩68,178 | ₩65,910 | ₩67,721 | +2.21% | 57.8만 |
|---|
| 2026.05.27 | ₩66,662 | ₩68,500 | ₩66,380 | ₩66,756 | +0.14% | 53.1만 |
|---|
| 2026.05.26 | ₩66,970 | ₩67,104 | ₩64,502 | ₩65,669 | -1.94% | 58.3만 |
|---|
| 2026.05.22 | ₩65,723 | ₩66,286 | ₩65,079 | ₩66,179 | +0.69% | 33.3만 |
|---|
| 2026.05.21 | ₩63,737 | ₩65,897 | ₩63,120 | ₩65,763 | +3.18% | 45.2만 |
|---|
| 2026.05.20 | ₩63,657 | ₩65,280 | ₩63,133 | ₩64,529 | +1.37% | 39.9만 |
|---|
| 2026.05.19 | ₩64,153 | ₩65,052 | ₩63,066 | ₩64,247 | +0.15% | 39.4만 |
|---|
| 2026.05.18 | ₩64,408 | ₩65,293 | ₩63,643 | ₩64,502 | +0.15% | 46.5만 |
|---|
| 2026.05.15 | ₩65,964 | ₩66,138 | ₩64,663 | ₩64,703 | -1.91% | 32.3만 |
|---|
| 2026.05.14 | ₩65,803 | ₩67,010 | ₩65,146 | ₩66,071 | +0.41% | 34.8만 |
|---|
| 2026.05.13 | ₩65,414 | ₩65,642 | ₩64,300 | ₩65,012 | -0.62% | 47.6만 |
|---|
| 2026.05.12 | ₩66,662 | ₩66,715 | ₩65,025 | ₩66,085 | -0.87% | 37.6만 |
|---|
| 2026.05.11 | ₩70,284 | ₩70,284 | ₩66,984 | ₩67,319 | -4.22% | 49.5만 |
|---|
| 2026.05.08 | ₩70,418 | ₩70,955 | ₩69,211 | ₩70,311 | -0.15% | 75.8만 |
|---|
| 2026.05.07 | ₩73,007 | ₩73,235 | ₩69,640 | ₩70,244 | -3.79% | 51만 |
|---|
| 2026.05.06 | ₩72,940 | ₩73,986 | ₩72,927 | ₩73,182 | +0.33% | 20.9만 |
|---|
| 2026.05.05 | ₩71,706 | ₩73,222 | ₩71,706 | ₩71,920 | +0.30% | 26.9만 |
|---|
| 2026.05.04 | ₩73,745 | ₩73,745 | ₩70,378 | ₩71,357 | -3.24% | 29.7만 |
|---|
| 2026.05.01 | ₩74,698 | ₩75,006 | ₩73,866 | ₩74,147 | -0.74% | 20.5만 |
|---|
| 2026.04.30 | ₩74,188 | ₩75,395 | ₩72,779 | ₩74,604 | +0.56% | 35.7만 |
|---|
| 2026.04.29 | ₩75,368 | ₩76,012 | ₩73,611 | ₩74,201 | -1.55% | 23.2만 |
|---|
| 2026.04.28 | ₩76,173 | ₩76,173 | ₩74,147 | ₩75,838 | -0.44% | 24.5만 |
|---|
| 2026.04.27 | ₩75,476 | ₩76,106 | ₩74,765 | ₩75,798 | +0.43% | 30.9만 |
|---|
| 2026.04.24 | ₩75,784 | ₩76,146 | ₩74,322 | ₩75,328 | -0.60% | 21.9만 |
|---|
| 2026.04.23 | ₩75,395 | ₩75,851 | ₩74,711 | ₩75,663 | +0.36% | 23.2만 |
|---|
| 2026.04.22 | ₩75,180 | ₩75,180 | ₩74,389 | ₩75,060 | -0.16% | 30.9만 |
|---|
| 2026.04.21 | ₩75,422 | ₩76,603 | ₩74,054 | ₩74,738 | -0.91% | 39.4만 |
|---|
| 2026.04.20 | ₩73,316 | ₩75,382 | ₩73,007 | ₩75,046 | +2.36% | 43.5만 |
|---|
| 2026.04.17 | ₩72,014 | ₩74,443 | ₩71,988 | ₩73,275 | +1.75% | 52.8만 |
|---|
| 2026.04.16 | ₩70,606 | ₩71,599 | ₩70,391 | ₩71,062 | +0.65% | 45.9만 |
|---|
| 2026.04.15 | ₩70,740 | ₩71,558 | ₩70,203 | ₩70,700 | -0.06% | 69.3만 |
|---|
| 2026.04.14 | ₩73,047 | ₩74,121 | ₩71,344 | ₩71,518 | -2.09% | 57.9만 |
|---|
| 2026.04.13 | ₩73,275 | ₩73,396 | ₩71,692 | ₩73,101 | -0.24% | 40.9만 |
|---|
| 2026.04.10 | ₩74,778 | ₩74,778 | ₩72,699 | ₩73,557 | -1.63% | 37.8만 |
|---|
| 2026.04.09 | ₩71,880 | ₩75,395 | ₩71,518 | ₩74,738 | +3.98% | 39.6만 |
|---|
| 2026.04.08 | ₩71,102 | ₩72,189 | ₩70,740 | ₩72,122 | +1.43% | 44.7만 |
|---|
| 2026.04.07 | ₩68,097 | ₩69,479 | ₩66,917 | ₩68,822 | +1.06% | 41.9만 |
|---|
| 2026.04.06 | ₩67,547 | ₩68,392 | ₩66,675 | ₩68,379 | +1.23% | 27.3만 |
|---|
| 2026.04.02 | ₩67,601 | ₩68,432 | ₩66,273 | ₩67,265 | -0.50% | 29.1만 |
|---|
| 2026.04.01 | ₩67,641 | ₩68,593 | ₩67,145 | ₩68,191 | +0.81% | 34.4만 |
|---|
| 2026.03.31 | ₩67,091 | ₩68,526 | ₩66,205 | ₩67,560 | +0.70% | 45.2만 |
|---|
| 2026.03.30 | ₩66,930 | ₩66,997 | ₩65,749 | ₩66,205 | -1.08% | 50만 |
|---|
| 2026.03.27 | ₩66,246 | ₩66,742 | ₩65,937 | ₩66,112 | -0.20% | 38.5만 |
|---|
| 2026.03.26 | ₩67,681 | ₩68,218 | ₩66,581 | ₩66,595 | -1.61% | 39.7만 |
|---|
| 2026.03.25 | ₩67,735 | ₩68,231 | ₩66,782 | ₩68,151 | +0.61% | 31.3만 |
|---|
| 2026.03.24 | ₩66,366 | ₩68,084 | ₩66,098 | ₩67,171 | +1.21% | 41.4만 |
|---|
| 2026.03.23 | ₩67,936 | ₩68,392 | ₩66,849 | ₩67,104 | -1.22% | 60.1만 |
|---|
| 2026.03.20 | ₩66,286 | ₩66,474 | ₩65,347 | ₩65,991 | -0.45% | 145.4만 |
|---|
| 2026.03.19 | ₩65,401 | ₩67,078 | ₩64,824 | ₩66,393 | +1.52% | 49.8만 |
|---|
| 2026.03.18 | ₩66,970 | ₩68,110 | ₩65,723 | ₩65,857 | -1.66% | 53.3만 |
|---|
| 2026.03.17 | ₩66,514 | ₩68,097 | ₩66,004 | ₩67,762 | +1.88% | 65만 |
|---|
| 2026.03.16 | ₩68,459 | ₩68,459 | ₩65,951 | ₩66,165 | -3.35% | 70.5만 |
|---|
| 2026.03.13 | ₩69,372 | ₩70,606 | ₩65,508 | ₩67,453 | -2.77% | 66.9만 |
|---|
| 2026.03.12 | ₩66,715 | ₩68,607 | ₩66,635 | ₩67,963 | +1.87% | 43.9만 |
|---|
| 2026.03.11 | ₩67,346 | ₩68,084 | ₩66,849 | ₩67,721 | +0.56% | 40만 |
|---|
| 2026.03.10 | ₩66,917 | ₩69,358 | ₩66,917 | ₩67,547 | +0.94% | 36.2만 |
|---|
| 2026.03.09 | ₩66,112 | ₩67,426 | ₩64,877 | ₩67,292 | +1.79% | 46.3만 |
|---|
| 2026.03.06 | ₩69,465 | ₩69,465 | ₩66,984 | ₩68,298 | -1.68% | 44.1만 |
|---|
| 2026.03.05 | ₩70,391 | ₩70,713 | ₩69,036 | ₩70,579 | +0.27% | 39.9만 |
|---|
| 2026.03.04 | ₩71,062 | ₩71,746 | ₩70,311 | ₩71,102 | +0.06% | 30.8만 |
|---|
| 2026.03.03 | ₩68,593 | ₩70,780 | ₩67,426 | ₩70,539 | +2.84% | 31.4만 |
|---|
| 2026.03.02 | ₩70,539 | ₩70,727 | ₩69,130 | ₩70,083 | -0.65% | 38.7만 |
|---|
| 2026.02.27 | ₩72,658 | ₩72,658 | ₩70,834 | ₩71,840 | -1.13% | 34.4만 |
|---|
| 2026.02.26 | ₩72,886 | ₩74,121 | ₩72,162 | ₩73,074 | +0.26% | 35만 |
|---|
| 2026.02.25 | ₩71,183 | ₩72,417 | ₩70,592 | ₩72,269 | +1.53% | 27.6만 |
|---|
| 2026.02.24 | ₩71,169 | ₩72,175 | ₩70,740 | ₩71,907 | +1.04% | 22.8만 |
|---|
| 2026.02.23 | ₩71,974 | ₩72,149 | ₩69,197 | ₩71,048 | -1.29% | 36.3만 |
|---|
| 2026.02.20 | ₩71,625 | ₩73,544 | ₩70,847 | ₩72,363 | +1.03% | 38만 |
|---|
| 2026.02.19 | ₩71,075 | ₩72,242 | ₩70,351 | ₩71,840 | +1.08% | 31.9만 |
|---|
| 2026.02.18 | ₩71,907 | ₩72,752 | ₩71,344 | ₩71,451 | -0.63% | 33.4만 |
|---|
| 2026.02.17 | ₩72,752 | ₩72,846 | ₩71,572 | ₩72,269 | -0.66% | 40만 |
|---|
| 2026.02.13 | ₩70,861 | ₩72,068 | ₩70,244 | ₩71,706 | +1.19% | 36.3만 |
|---|
| 2026.02.12 | ₩70,780 | ₩72,632 | ₩70,190 | ₩70,633 | -0.21% | 36.4만 |
|---|
| 2026.02.11 | ₩70,418 | ₩70,820 | ₩69,506 | ₩69,962 | -0.65% | 27.1만 |
|---|
| 2026.02.10 | ₩69,720 | ₩70,968 | ₩69,237 | ₩69,895 | +0.25% | 31.3만 |
|---|
| 2026.02.09 | ₩70,284 | ₩70,297 | ₩68,822 | ₩70,190 | -0.13% | 39.2만 |
|---|
| 2026.02.06 | ₩68,728 | ₩70,485 | ₩68,634 | ₩69,881 | +1.68% | 55만 |
|---|
| 2026.02.05 | ₩67,990 | ₩68,808 | ₩66,313 | ₩68,258 | +0.39% | 55.7만 |
|---|
| 2026.02.04 | ₩66,045 | ₩67,990 | ₩65,910 | ₩67,681 | +2.48% | 69.6만 |
|---|
| 2026.02.03 | ₩64,529 | ₩66,595 | ₩64,529 | ₩65,723 | +1.85% | 68만 |
|---|
| 2026.02.02 | ₩63,455 | ₩65,038 | ₩63,455 | ₩64,596 | +1.80% | 52.2만 |
|---|
| 2026.01.30 | ₩63,160 | ₩64,019 | ₩62,503 | ₩63,455 | +0.47% | 61.3만 |
|---|
| 2026.01.29 | ₩63,992 | ₩64,864 | ₩63,026 | ₩63,294 | -1.09% | 72.3만 |
|---|
| 2026.01.28 | ₩65,870 | ₩66,393 | ₩64,233 | ₩64,274 | -2.42% | 47만 |
|---|
| 2026.01.27 | ₩65,951 | ₩66,219 | ₩65,333 | ₩65,696 | -0.39% | 37.5만 |
|---|
| 2026.01.26 | ₩67,990 | ₩68,915 | ₩65,682 | ₩65,964 | -2.98% | 57.3만 |
|---|
| 2026.01.23 | ₩70,767 | ₩71,075 | ₩67,990 | ₩68,379 | -3.37% | 39.2만 |
|---|
| 2026.01.22 | ₩74,469 | ₩74,979 | ₩70,029 | ₩70,888 | -4.81% | 55.2만 |
|---|
| 2026.01.21 | ₩72,913 | ₩74,563 | ₩72,873 | ₩74,335 | +1.95% | 52.4만 |
|---|
| 2026.01.20 | ₩69,975 | ₩72,564 | ₩69,452 | ₩72,484 | +3.59% | 73.6만 |
|---|
| 2026.01.16 | ₩70,579 | ₩71,853 | ₩69,586 | ₩70,727 | +0.21% | 55.2만 |
|---|
| 2026.01.15 | ₩69,264 | ₩71,156 | ₩68,017 | ₩71,062 | +2.60% | 60.6만 |
|---|
| 2026.01.14 | ₩73,893 | ₩74,765 | ₩73,235 | ₩74,295 | +0.54% | 67.3만 |
|---|
| 2026.01.13 | ₩74,858 | ₩75,355 | ₩74,054 | ₩74,349 | -0.68% | 50.1만 |
|---|
| 2026.01.12 | ₩73,463 | ₩75,409 | ₩72,323 | ₩74,563 | +1.50% | 64.9만 |
|---|
| 2026.01.09 | ₩74,617 | ₩75,288 | ₩73,182 | ₩74,510 | -0.14% | 65.9만 |
|---|
| 2026.01.08 | ₩72,055 | ₩75,046 | ₩71,760 | ₩74,604 | +3.54% | 78.4만 |
|---|
| 2026.01.07 | ₩74,523 | ₩74,698 | ₩72,149 | ₩72,296 | -2.99% | 69.2만 |
|---|
| 2026.01.06 | ₩72,578 | ₩75,060 | ₩72,417 | ₩74,563 | +2.74% | 54.2만 |
|---|
| 2026.01.05 | ₩72,283 | ₩73,517 | ₩72,256 | ₩72,578 | +0.41% | 64.1만 |
|---|
| 2026.01.02 | ₩72,108 | ₩73,114 | ₩71,920 | ₩72,256 | +0.20% | 52.2만 |
|---|
| 2025.12.31 | ₩72,350 | ₩72,377 | ₩71,545 | ₩71,666 | -0.95% | 32.5만 |
|---|
| 2025.12.30 | ₩72,055 | ₩72,752 | ₩71,639 | ₩72,041 | -0.02% | 35.7만 |
|---|
| 2025.12.29 | ₩72,444 | ₩73,155 | ₩71,719 | ₩72,269 | -0.24% | 42.8만 |
|---|
| 2025.12.26 | ₩73,356 | ₩74,013 | ₩72,417 | ₩72,846 | -0.69% | 33만 |
|---|
| 2025.12.24 | ₩73,101 | ₩73,785 | ₩72,658 | ₩73,235 | +0.18% | 22.3만 |
|---|
| 2025.12.23 | ₩74,724 | ₩74,724 | ₩72,444 | ₩72,779 | -2.60% | 48.9만 |
|---|
| 2025.12.22 | ₩75,261 | ₩76,804 | ₩74,121 | ₩74,510 | -1.00% | 63.3만 |
|---|
| 2025.12.19 | ₩75,409 | ₩75,690 | ₩74,040 | ₩75,341 | -0.09% | 105.4만 |
|---|
| 2025.12.18 | ₩75,757 | ₩76,254 | ₩75,127 | ₩75,570 | -0.25% | 57.8만 |
|---|
| 2025.12.17 | ₩76,643 | ₩76,992 | ₩75,087 | ₩75,502 | -1.49% | 48.8만 |
|---|
| 2025.12.16 | ₩76,629 | ₩77,890 | ₩75,999 | ₩76,670 | +0.05% | 50만 |
|---|
| 2025.12.15 | ₩76,804 | ₩78,172 | ₩76,294 | ₩76,603 | -0.26% | 83.2만 |
|---|
| 2025.12.12 | ₩76,817 | ₩78,508 | ₩75,878 | ₩76,535 | -0.37% | 82.6만 |
|---|
| 2025.12.11 | ₩76,160 | ₩76,817 | ₩75,556 | ₩76,321 | +0.21% | 42.8만 |
|---|
| 2025.12.10 | ₩76,294 | ₩76,737 | ₩74,590 | ₩75,851 | -0.58% | 104.8만 |
|---|
| 2025.12.09 | ₩76,227 | ₩78,145 | ₩75,985 | ₩76,683 | +0.60% | 41만 |
|---|
| 2025.12.08 | ₩75,315 | ₩76,106 | ₩74,899 | ₩75,650 | +0.45% | 31.4만 |
|---|
| 2025.12.05 | ₩75,663 | ₩76,187 | ₩74,590 | ₩74,899 | -1.01% | 63.1만 |
|---|
| 2025.12.04 | ₩76,871 | ₩77,542 | ₩75,261 | ₩75,717 | -1.50% | 43.6만 |
|---|
| 2025.12.03 | ₩75,798 | ₩77,394 | ₩75,570 | ₩77,018 | +1.61% | 42.3만 |
|---|
| 2025.12.02 | ₩76,576 | ₩76,576 | ₩75,234 | ₩75,476 | -1.44% | 33.9만 |
|---|
| 2025.12.01 | ₩75,207 | ₩76,683 | ₩74,939 | ₩76,455 | +1.66% | 36.4만 |
|---|
| 2025.11.28 | ₩76,884 | ₩77,314 | ₩75,650 | ₩75,771 | -1.45% | 19.1만 |
|---|
| 2025.11.26 | ₩75,462 | ₩77,662 | ₩75,462 | ₩76,884 | +1.88% | 48.3만 |
|---|
| 2025.11.25 | ₩73,034 | ₩76,361 | ₩72,578 | ₩75,677 | +3.62% | 54만 |
|---|
| 2025.11.24 | ₩72,055 | ₩73,732 | ₩71,652 | ₩72,162 | +0.15% | 75.4만 |
|---|
| 2025.11.21 | ₩72,940 | ₩74,376 | ₩69,868 | ₩72,860 | -0.11% | 72.8만 |
|---|
| 2025.11.20 | ₩74,939 | ₩76,227 | ₩73,785 | ₩73,812 | -1.50% | 52.8만 |
|---|
| 2025.11.19 | ₩75,100 | ₩75,409 | ₩73,879 | ₩74,469 | -0.84% | 30.2만 |
|---|
| 2025.11.18 | ₩74,067 | ₩75,087 | ₩73,825 | ₩74,644 | +0.78% | 34.6만 |
|---|
| 2025.11.17 | ₩75,207 | ₩75,409 | ₩73,893 | ₩74,335 | -1.16% | 27.6만 |
|---|
| 2025.11.14 | ₩74,805 | ₩75,663 | ₩74,523 | ₩75,395 | +0.79% | 28.6만 |
|---|
| 2025.11.13 | ₩75,690 | ₩76,468 | ₩74,630 | ₩75,328 | -0.48% | 33.4만 |
|---|
| 2025.11.12 | ₩76,656 | ₩77,595 | ₩75,650 | ₩75,650 | -1.31% | 37.4만 |
|---|
| 2025.11.11 | ₩77,850 | ₩78,333 | ₩75,784 | ₩76,039 | -2.33% | 28.8만 |
|---|
| 2025.11.10 | ₩78,159 | ₩78,387 | ₩77,354 | ₩78,145 | -0.02% | 54.5만 |
|---|
| 2025.11.07 | ₩76,334 | ₩77,220 | ₩75,865 | ₩76,898 | +0.74% | 35.6만 |
|---|
| 2025.11.06 | ₩76,804 | ₩77,434 | ₩74,858 | ₩76,012 | -1.03% | 53.4만 |
|---|
| 2025.11.05 | ₩73,933 | ₩78,253 | ₩73,799 | ₩77,461 | +4.77% | 76만 |
|---|
| 2025.11.04 | ₩72,967 | ₩74,282 | ₩72,350 | ₩73,946 | +1.34% | 44.5만 |
|---|
| 2025.11.03 | ₩73,584 | ₩75,502 | ₩72,497 | ₩73,973 | +0.53% | 66.7만 |
|---|
| 2025.10.31 | ₩72,430 | ₩73,772 | ₩71,639 | ₩73,517 | +1.50% | 55.5만 |
|---|
| 2025.10.30 | ₩72,953 | ₩72,994 | ₩71,666 | ₩72,336 | -0.85% | 57.6만 |
|---|
| 2025.10.29 | ₩73,316 | ₩73,866 | ₩71,880 | ₩72,699 | -0.84% | 47만 |
|---|
| 2025.10.28 | ₩74,295 | ₩74,711 | ₩73,262 | ₩73,812 | -0.65% | 32.7만 |
|---|
| 2025.10.27 | ₩75,355 | ₩75,945 | ₩74,174 | ₩74,268 | -1.44% | 41.4만 |
|---|
| 2025.10.24 | ₩75,502 | ₩75,717 | ₩74,537 | ₩74,724 | -1.03% | 30.2만 |
|---|
| 2025.10.23 | ₩74,188 | ₩75,006 | ₩74,188 | ₩75,006 | +1.10% | 44.8만 |
|---|
| 2025.10.22 | ₩74,000 | ₩74,577 | ₩73,490 | ₩74,027 | +0.04% | 32.6만 |
|---|
| 2025.10.21 | ₩74,335 | ₩75,033 | ₩73,852 | ₩73,852 | -0.65% | 37만 |
|---|
| 2025.10.20 | ₩73,530 | ₩74,496 | ₩73,275 | ₩74,268 | +1.00% | 31.2만 |
|---|
| 2025.10.17 | ₩72,242 | ₩73,101 | ₩71,773 | ₩72,886 | +0.89% | 39.2만 |
|---|
| 2025.10.16 | ₩71,531 | ₩72,283 | ₩70,659 | ₩72,269 | +1.03% | 41.2만 |
|---|
| 2025.10.15 | ₩72,444 | ₩72,578 | ₩71,209 | ₩71,880 | -0.78% | 52.1만 |
|---|
| 2025.10.14 | ₩71,867 | ₩72,108 | ₩70,874 | ₩72,028 | +0.22% | 62.9만 |
|---|
| 2025.10.13 | ₩72,242 | ₩73,047 | ₩71,961 | ₩72,444 | +0.28% | 67.2만 |
|---|
| 2025.10.10 | ₩72,725 | ₩72,739 | ₩70,418 | ₩70,740 | -2.73% | 62.4만 |
|---|