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 | ₩58,085 | ₩59,278 | ₩57,347 | ₩59,225 | +1.96% | 33.1만 |
| 2026.10.08 | ₩57,562 | ₩58,635 | ₩56,958 | ₩58,085 | +0.91% | 44.9만 |
| 2026.10.07 | ₩58,192 | ₩58,715 | ₩57,347 | ₩58,514 | +0.55% | 46.6만 |
| 2026.10.06 | ₩58,675 | ₩58,715 | ₩57,817 | ₩58,286 | -0.66% | 31.5만 |
| 2026.10.05 | ₩57,763 | ₩58,447 | ₩57,200 | ₩58,273 | +0.88% | 47.9만 |
| 2026.10.02 | ₩58,071 | ₩58,071 | ₩57,052 | ₩57,535 | -0.92% | 38.6만 |
| 2026.10.01 | ₩57,253 | ₩58,152 | ₩56,730 | ₩57,253 | 0.00% | 43.5만 |
| 2026.09.30 | ₩58,487 | ₩58,889 | ₩57,562 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,602 |
| -1.51% |
| 61.9만 |
| 2026.09.29 | ₩57,656 | ₩58,045 | ₩56,730 | ₩57,977 | +0.56% | 41.3만 |
|---|
| 2026.09.28 | ₩56,623 | ₩58,125 | ₩56,529 | ₩57,763 | +2.01% | 53.4만 |
|---|
| 2026.09.25 | ₩55,778 | ₩56,797 | ₩55,510 | ₩56,690 | +1.64% | 33.4만 |
|---|
| 2026.09.24 | ₩55,926 | ₩56,194 | ₩55,255 | ₩55,711 | -0.38% | 45만 |
|---|
| 2026.09.23 | ₩55,698 | ₩56,435 | ₩55,563 | ₩55,577 | -0.22% | 43.3만 |
|---|
| 2026.09.22 | ₩55,630 | ₩56,462 | ₩55,376 | ₩55,993 | +0.65% | 41.5만 |
|---|
| 2026.09.21 | ₩54,826 | ₩54,947 | ₩54,021 | ₩54,705 | -0.22% | 60만 |
|---|
| 2026.09.18 | ₩53,981 | ₩54,692 | ₩53,659 | ₩54,035 | +0.10% | 97만 |
|---|
| 2026.09.17 | ₩54,343 | ₩54,343 | ₩53,243 | ₩54,075 | -0.49% | 49.5만 |
|---|
| 2026.09.16 | ₩53,444 | ₩54,330 | ₩53,176 | ₩53,726 | +0.53% | 54.2만 |
|---|
| 2026.09.15 | ₩54,222 | ₩54,665 | ₩52,895 | ₩53,176 | -1.93% | 63.3만 |
|---|
| 2026.09.14 | ₩54,410 | ₩55,335 | ₩53,713 | ₩54,008 | -0.74% | 50.6만 |
|---|
| 2026.09.11 | ₩54,893 | ₩55,577 | ₩53,847 | ₩54,584 | -0.56% | 44.6만 |
|---|
| 2026.09.10 | ₩54,142 | ₩54,786 | ₩53,887 | ₩54,035 | -0.20% | 47만 |
|---|
| 2026.09.09 | ₩55,926 | ₩56,422 | ₩54,638 | ₩54,678 | -2.23% | 65.4만 |
|---|
| 2026.09.08 | ₩57,307 | ₩57,548 | ₩56,100 | ₩56,314 | -1.73% | 56.4만 |
|---|
| 2026.09.04 | ₩57,977 | ₩58,755 | ₩57,347 | ₩57,870 | -0.19% | 34.9만 |
|---|
| 2026.09.03 | ₩58,581 | ₩59,010 | ₩57,226 | ₩58,219 | -0.62% | 35.9만 |
|---|
| 2026.09.02 | ₩57,361 | ₩58,568 | ₩57,012 | ₩58,018 | +1.15% | 58.6만 |
|---|
| 2026.09.01 | ₩56,610 | ₩57,468 | ₩56,395 | ₩56,958 | +0.62% | 57.2만 |
|---|
| 2026.08.31 | ₩58,246 | ₩58,809 | ₩56,958 | ₩57,133 | -1.91% | 43.8만 |
|---|
| 2026.08.28 | ₩58,299 | ₩58,648 | ₩57,642 | ₩58,246 | -0.09% | 36.7만 |
|---|
| 2026.08.27 | ₩58,568 | ₩58,621 | ₩57,186 | ₩57,562 | -1.72% | 37.3만 |
|---|
| 2026.08.26 | ₩59,533 | ₩60,217 | ₩59,117 | ₩59,238 | -0.50% | 39.4만 |
|---|
| 2026.08.25 | ₩59,681 | ₩59,681 | ₩57,682 | ₩58,648 | -1.73% | 45.4만 |
|---|
| 2026.08.24 | ₩59,305 | ₩60,968 | ₩58,393 | ₩59,560 | +0.43% | 47.6만 |
|---|
| 2026.08.21 | ₩57,776 | ₩60,190 | ₩57,079 | ₩58,755 | +1.69% | 67.6만 |
|---|
| 2026.08.20 | ₩57,133 | ₩57,347 | ₩56,328 | ₩57,186 | +0.09% | 46.5만 |
|---|
| 2026.08.19 | ₩57,924 | ₩58,648 | ₩57,629 | ₩57,977 | +0.09% | 38.8만 |
|---|
| 2026.08.18 | ₩58,366 | ₩58,621 | ₩57,454 | ₩57,817 | -0.94% | 39.8만 |
|---|
| 2026.08.17 | ₩58,742 | ₩58,769 | ₩57,749 | ₩57,924 | -1.39% | 43.4만 |
|---|
| 2026.08.14 | ₩59,909 | ₩60,083 | ₩58,675 | ₩59,158 | -1.25% | 30만 |
|---|
| 2026.08.13 | ₩61,317 | ₩61,357 | ₩59,573 | ₩60,110 | -1.97% | 32.3만 |
|---|
| 2026.08.12 | ₩61,652 | ₩61,652 | ₩60,392 | ₩60,780 | -1.41% | 40.9만 |
|---|
| 2026.08.11 | ₩61,773 | ₩62,443 | ₩60,848 | ₩61,612 | -0.26% | 36.6만 |
|---|
| 2026.08.10 | ₩61,840 | ₩62,564 | ₩61,196 | ₩62,564 | +1.17% | 35.3만 |
|---|
| 2026.08.07 | ₩61,008 | ₩61,639 | ₩60,459 | ₩61,612 | +0.99% | 33.2만 |
|---|
| 2026.08.06 | ₩61,679 | ₩62,269 | ₩61,156 | ₩61,317 | -0.59% | 41.9만 |
|---|
| 2026.08.05 | ₩61,827 | ₩62,296 | ₩60,807 | ₩60,915 | -1.48% | 46.7만 |
|---|
| 2026.08.04 | ₩61,518 | ₩61,625 | ₩60,834 | ₩61,143 | -0.61% | 45만 |
|---|
| 2026.08.03 | ₩59,895 | ₩61,853 | ₩59,694 | ₩61,827 | +3.22% | 39.5만 |
|---|
| 2026.07.31 | ₩58,514 | ₩59,144 | ₩57,884 | ₩58,702 | +0.32% | 34.1만 |
|---|
| 2026.07.30 | ₩60,231 | ₩60,526 | ₩58,661 | ₩59,024 | -2.00% | 32만 |
|---|
| 2026.07.29 | ₩60,673 | ₩61,035 | ₩59,909 | ₩60,351 | -0.53% | 53.6만 |
|---|
| 2026.07.28 | ₩59,198 | ₩61,464 | ₩59,091 | ₩61,210 | +3.40% | 52만 |
|---|
| 2026.07.27 | ₩57,817 | ₩58,997 | ₩57,656 | ₩58,487 | +1.16% | 43.6만 |
|---|
| 2026.07.24 | ₩56,274 | ₩57,401 | ₩56,060 | ₩56,958 | +1.22% | 33.9만 |
|---|
| 2026.07.23 | ₩56,824 | ₩57,548 | ₩56,167 | ₩56,314 | -0.90% | 48.9만 |
|---|
| 2026.07.22 | ₩57,602 | ₩58,340 | ₩56,905 | ₩57,991 | +0.68% | 38.8만 |
|---|
| 2026.07.21 | ₩57,495 | ₩57,843 | ₩56,610 | ₩57,186 | -0.54% | 52만 |
|---|
| 2026.07.20 | ₩57,374 | ₩57,696 | ₩56,770 | ₩57,642 | +0.47% | 37만 |
|---|
| 2026.07.17 | ₩56,972 | ₩58,125 | ₩56,368 | ₩56,958 | -0.02% | 46.1만 |
|---|
| 2026.07.16 | ₩58,165 | ₩59,332 | ₩57,173 | ₩57,253 | -1.57% | 53.7만 |
|---|
| 2026.07.15 | ₩56,207 | ₩58,648 | ₩56,180 | ₩57,977 | +3.15% | 51.3만 |
|---|
| 2026.07.14 | ₩57,575 | ₩57,575 | ₩56,288 | ₩56,972 | -1.05% | 46.2만 |
|---|
| 2026.07.13 | ₩57,481 | ₩57,682 | ₩56,288 | ₩57,066 | -0.72% | 54.4만 |
|---|
| 2026.07.10 | ₩56,368 | ₩57,200 | ₩55,765 | ₩57,106 | +1.31% | 51.7만 |
|---|
| 2026.07.09 | ₩55,617 | ₩55,832 | ₩54,625 | ₩55,765 | +0.27% | 48만 |
|---|
| 2026.07.08 | ₩56,905 | ₩57,012 | ₩55,523 | ₩55,604 | -2.29% | 85.8만 |
|---|
| 2026.07.07 | ₩56,958 | ₩58,219 | ₩56,475 | ₩57,253 | +0.52% | 61.7만 |
|---|
| 2026.07.06 | ₩56,261 | ₩57,334 | ₩55,402 | ₩56,140 | -0.21% | 53.6만 |
|---|
| 2026.07.02 | ₩56,194 | ₩56,824 | ₩55,376 | ₩56,583 | +0.69% | 33.2만 |
|---|
| 2026.07.01 | ₩56,663 | ₩57,495 | ₩56,288 | ₩56,288 | -0.66% | 49.8만 |
|---|
| 2026.06.30 | ₩55,470 | ₩56,730 | ₩54,893 | ₩56,596 | +2.03% | 56.6만 |
|---|
| 2026.06.29 | ₩57,575 | ₩57,991 | ₩55,094 | ₩55,698 | -3.26% | 77.9만 |
|---|
| 2026.06.26 | ₩56,931 | ₩58,018 | ₩56,247 | ₩57,991 | +1.86% | 138.9만 |
|---|
| 2026.06.25 | ₩59,493 | ₩59,962 | ₩56,717 | ₩57,133 | -3.97% | 53.2만 |
|---|
| 2026.06.24 | ₩59,600 | ₩60,767 | ₩59,211 | ₩59,775 | +0.29% | 54.7만 |
|---|
| 2026.06.23 | ₩59,748 | ₩60,177 | ₩59,144 | ₩59,211 | -0.90% | 40.8만 |
|---|
| 2026.06.22 | ₩61,022 | ₩61,505 | ₩59,989 | ₩60,110 | -1.49% | 89.9만 |
|---|
| 2026.06.18 | ₩59,842 | ₩60,915 | ₩59,667 | ₩60,579 | +1.23% | 82.5만 |
|---|
| 2026.06.17 | ₩59,667 | ₩61,357 | ₩58,661 | ₩59,238 | -0.72% | 47.8만 |
|---|
| 2026.06.16 | ₩59,439 | ₩60,499 | ₩58,970 | ₩59,278 | -0.27% | 38.1만 |
|---|
| 2026.06.15 | ₩60,512 | ₩61,076 | ₩58,876 | ₩59,024 | -2.46% | 38.4만 |
|---|
| 2026.06.12 | ₩61,008 | ₩61,250 | ₩60,298 | ₩60,740 | -0.44% | 32.8만 |
|---|
| 2026.06.11 | ₩59,708 | ₩60,485 | ₩59,144 | ₩60,485 | +1.30% | 41.2만 |
|---|
| 2026.06.10 | ₩59,721 | ₩60,713 | ₩59,144 | ₩59,453 | -0.45% | 42.4만 |
|---|
| 2026.06.09 | ₩60,284 | ₩61,357 | ₩59,252 | ₩59,493 | -1.31% | 46.6만 |
|---|
| 2026.06.08 | ₩59,842 | ₩60,754 | ₩59,560 | ₩59,815 | -0.04% | 40.2만 |
|---|
| 2026.06.05 | ₩59,158 | ₩60,137 | ₩58,433 | ₩60,110 | +1.61% | 63.2만 |
|---|
| 2026.06.04 | ₩59,815 | ₩60,123 | ₩57,857 | ₩58,420 | -2.33% | 47.5만 |
|---|
| 2026.06.03 | ₩58,957 | ₩59,252 | ₩57,977 | ₩58,366 | -1.00% | 50.4만 |
|---|
| 2026.06.02 | ₩58,903 | ₩59,962 | ₩58,769 | ₩59,211 | +0.52% | 65만 |
|---|
| 2026.06.01 | ₩60,231 | ₩60,673 | ₩57,200 | ₩58,581 | -2.74% | 85.5만 |
|---|
| 2026.05.29 | ₩64,375 | ₩67,915 | ₩60,995 | ₩61,518 | -4.44% | 93.1만 |
|---|
| 2026.05.28 | ₩66,239 | ₩68,157 | ₩65,890 | ₩67,701 | +2.21% | 57.8만 |
|---|
| 2026.05.27 | ₩66,641 | ₩68,479 | ₩66,360 | ₩66,735 | +0.14% | 53.1만 |
|---|
| 2026.05.26 | ₩66,950 | ₩67,084 | ₩64,482 | ₩65,649 | -1.94% | 58.3만 |
|---|
| 2026.05.22 | ₩65,702 | ₩66,266 | ₩65,059 | ₩66,158 | +0.69% | 33.3만 |
|---|
| 2026.05.21 | ₩63,718 | ₩65,877 | ₩63,101 | ₩65,743 | +3.18% | 45.2만 |
|---|
| 2026.05.20 | ₩63,637 | ₩65,260 | ₩63,114 | ₩64,509 | +1.37% | 39.9만 |
|---|
| 2026.05.19 | ₩64,133 | ₩65,032 | ₩63,047 | ₩64,227 | +0.15% | 39.4만 |
|---|
| 2026.05.18 | ₩64,388 | ₩65,273 | ₩63,624 | ₩64,482 | +0.15% | 46.5만 |
|---|
| 2026.05.15 | ₩65,944 | ₩66,118 | ₩64,643 | ₩64,683 | -1.91% | 32.3만 |
|---|
| 2026.05.14 | ₩65,783 | ₩66,990 | ₩65,126 | ₩66,051 | +0.41% | 34.8만 |
|---|
| 2026.05.13 | ₩65,394 | ₩65,622 | ₩64,281 | ₩64,992 | -0.62% | 47.6만 |
|---|
| 2026.05.12 | ₩66,641 | ₩66,695 | ₩65,005 | ₩66,065 | -0.87% | 37.6만 |
|---|
| 2026.05.11 | ₩70,262 | ₩70,262 | ₩66,963 | ₩67,298 | -4.22% | 49.5만 |
|---|
| 2026.05.08 | ₩70,396 | ₩70,933 | ₩69,189 | ₩70,289 | -0.15% | 75.8만 |
|---|
| 2026.05.07 | ₩72,985 | ₩73,213 | ₩69,619 | ₩70,222 | -3.79% | 51만 |
|---|
| 2026.05.06 | ₩72,918 | ₩73,964 | ₩72,904 | ₩73,159 | +0.33% | 20.9만 |
|---|
| 2026.05.05 | ₩71,684 | ₩73,199 | ₩71,684 | ₩71,899 | +0.30% | 26.9만 |
|---|
| 2026.05.04 | ₩73,722 | ₩73,722 | ₩70,356 | ₩71,335 | -3.24% | 29.7만 |
|---|
| 2026.05.01 | ₩74,675 | ₩74,983 | ₩73,843 | ₩74,125 | -0.74% | 20.5만 |
|---|
| 2026.04.30 | ₩74,165 | ₩75,372 | ₩72,757 | ₩74,581 | +0.56% | 35.7만 |
|---|
| 2026.04.29 | ₩75,345 | ₩75,989 | ₩73,588 | ₩74,178 | -1.55% | 23.2만 |
|---|
| 2026.04.28 | ₩76,150 | ₩76,150 | ₩74,125 | ₩75,815 | -0.44% | 24.5만 |
|---|
| 2026.04.27 | ₩75,453 | ₩76,083 | ₩74,742 | ₩75,774 | +0.43% | 30.9만 |
|---|
| 2026.04.24 | ₩75,761 | ₩76,123 | ₩74,299 | ₩75,305 | -0.60% | 21.9만 |
|---|
| 2026.04.23 | ₩75,372 | ₩75,828 | ₩74,688 | ₩75,640 | +0.36% | 23.2만 |
|---|
| 2026.04.22 | ₩75,157 | ₩75,157 | ₩74,366 | ₩75,037 | -0.16% | 30.9만 |
|---|
| 2026.04.21 | ₩75,399 | ₩76,579 | ₩74,031 | ₩74,715 | -0.91% | 39.4만 |
|---|
| 2026.04.20 | ₩73,293 | ₩75,359 | ₩72,985 | ₩75,023 | +2.36% | 43.5만 |
|---|
| 2026.04.17 | ₩71,992 | ₩74,420 | ₩71,966 | ₩73,253 | +1.75% | 52.8만 |
|---|
| 2026.04.16 | ₩70,584 | ₩71,577 | ₩70,370 | ₩71,040 | +0.65% | 45.9만 |
|---|
| 2026.04.15 | ₩70,718 | ₩71,536 | ₩70,182 | ₩70,678 | -0.06% | 69.3만 |
|---|
| 2026.04.14 | ₩73,025 | ₩74,098 | ₩71,322 | ₩71,496 | -2.09% | 57.9만 |
|---|
| 2026.04.13 | ₩73,253 | ₩73,374 | ₩71,671 | ₩73,079 | -0.24% | 40.9만 |
|---|
| 2026.04.10 | ₩74,755 | ₩74,755 | ₩72,676 | ₩73,535 | -1.63% | 37.8만 |
|---|
| 2026.04.09 | ₩71,858 | ₩75,372 | ₩71,496 | ₩74,715 | +3.98% | 39.6만 |
|---|
| 2026.04.08 | ₩71,080 | ₩72,167 | ₩70,718 | ₩72,100 | +1.43% | 44.7만 |
|---|
| 2026.04.07 | ₩68,076 | ₩69,458 | ₩66,896 | ₩68,800 | +1.06% | 41.9만 |
|---|
| 2026.04.06 | ₩67,526 | ₩68,371 | ₩66,655 | ₩68,358 | +1.23% | 27.3만 |
|---|
| 2026.04.02 | ₩67,580 | ₩68,412 | ₩66,252 | ₩67,245 | -0.50% | 29.1만 |
|---|
| 2026.04.01 | ₩67,620 | ₩68,572 | ₩67,124 | ₩68,170 | +0.81% | 34.4만 |
|---|
| 2026.03.31 | ₩67,070 | ₩68,505 | ₩66,185 | ₩67,540 | +0.70% | 45.2만 |
|---|
| 2026.03.30 | ₩66,909 | ₩66,977 | ₩65,729 | ₩66,185 | -1.08% | 50만 |
|---|
| 2026.03.27 | ₩66,225 | ₩66,722 | ₩65,917 | ₩66,091 | -0.20% | 38.5만 |
|---|
| 2026.03.26 | ₩67,661 | ₩68,197 | ₩66,561 | ₩66,574 | -1.61% | 39.7만 |
|---|
| 2026.03.25 | ₩67,714 | ₩68,210 | ₩66,762 | ₩68,130 | +0.61% | 31.3만 |
|---|
| 2026.03.24 | ₩66,346 | ₩68,063 | ₩66,078 | ₩67,151 | +1.21% | 41.4만 |
|---|
| 2026.03.23 | ₩67,915 | ₩68,371 | ₩66,829 | ₩67,084 | -1.22% | 60.1만 |
|---|
| 2026.03.20 | ₩66,266 | ₩66,453 | ₩65,327 | ₩65,971 | -0.45% | 145.4만 |
|---|
| 2026.03.19 | ₩65,381 | ₩67,057 | ₩64,804 | ₩66,373 | +1.52% | 49.8만 |
|---|
| 2026.03.18 | ₩66,950 | ₩68,090 | ₩65,702 | ₩65,837 | -1.66% | 53.3만 |
|---|
| 2026.03.17 | ₩66,494 | ₩68,076 | ₩65,984 | ₩67,741 | +1.88% | 65만 |
|---|
| 2026.03.16 | ₩68,438 | ₩68,438 | ₩65,930 | ₩66,145 | -3.35% | 70.5만 |
|---|
| 2026.03.13 | ₩69,350 | ₩70,584 | ₩65,488 | ₩67,433 | -2.77% | 66.9만 |
|---|
| 2026.03.12 | ₩66,695 | ₩68,586 | ₩66,614 | ₩67,942 | +1.87% | 43.9만 |
|---|
| 2026.03.11 | ₩67,325 | ₩68,063 | ₩66,829 | ₩67,701 | +0.56% | 40만 |
|---|
| 2026.03.10 | ₩66,896 | ₩69,337 | ₩66,896 | ₩67,526 | +0.94% | 36.2만 |
|---|
| 2026.03.09 | ₩66,091 | ₩67,406 | ₩64,858 | ₩67,272 | +1.79% | 46.3만 |
|---|
| 2026.03.06 | ₩69,444 | ₩69,444 | ₩66,963 | ₩68,277 | -1.68% | 44.1만 |
|---|
| 2026.03.05 | ₩70,370 | ₩70,691 | ₩69,015 | ₩70,557 | +0.27% | 39.9만 |
|---|
| 2026.03.04 | ₩71,040 | ₩71,724 | ₩70,289 | ₩71,080 | +0.06% | 30.8만 |
|---|
| 2026.03.03 | ₩68,572 | ₩70,759 | ₩67,406 | ₩70,517 | +2.84% | 31.4만 |
|---|
| 2026.03.02 | ₩70,517 | ₩70,705 | ₩69,109 | ₩70,061 | -0.65% | 38.7만 |
|---|
| 2026.02.27 | ₩72,636 | ₩72,636 | ₩70,812 | ₩71,818 | -1.13% | 34.4만 |
|---|
| 2026.02.26 | ₩72,864 | ₩74,098 | ₩72,140 | ₩73,052 | +0.26% | 35만 |
|---|
| 2026.02.25 | ₩71,161 | ₩72,395 | ₩70,571 | ₩72,247 | +1.53% | 27.6만 |
|---|
| 2026.02.24 | ₩71,147 | ₩72,153 | ₩70,718 | ₩71,885 | +1.04% | 22.8만 |
|---|
| 2026.02.23 | ₩71,952 | ₩72,127 | ₩69,176 | ₩71,027 | -1.29% | 36.3만 |
|---|
| 2026.02.20 | ₩71,603 | ₩73,521 | ₩70,826 | ₩72,341 | +1.03% | 38만 |
|---|
| 2026.02.19 | ₩71,054 | ₩72,220 | ₩70,329 | ₩71,818 | +1.08% | 31.9만 |
|---|
| 2026.02.18 | ₩71,885 | ₩72,730 | ₩71,322 | ₩71,429 | -0.63% | 33.4만 |
|---|
| 2026.02.17 | ₩72,730 | ₩72,824 | ₩71,550 | ₩72,247 | -0.66% | 40만 |
|---|
| 2026.02.13 | ₩70,839 | ₩72,046 | ₩70,222 | ₩71,684 | +1.19% | 36.3만 |
|---|
| 2026.02.12 | ₩70,759 | ₩72,609 | ₩70,168 | ₩70,611 | -0.21% | 36.4만 |
|---|
| 2026.02.11 | ₩70,396 | ₩70,799 | ₩69,484 | ₩69,940 | -0.65% | 27.1만 |
|---|
| 2026.02.10 | ₩69,699 | ₩70,946 | ₩69,216 | ₩69,873 | +0.25% | 31.3만 |
|---|
| 2026.02.09 | ₩70,262 | ₩70,276 | ₩68,800 | ₩70,168 | -0.13% | 39.2만 |
|---|
| 2026.02.06 | ₩68,707 | ₩70,463 | ₩68,613 | ₩69,860 | +1.68% | 55만 |
|---|
| 2026.02.05 | ₩67,969 | ₩68,787 | ₩66,293 | ₩68,237 | +0.39% | 55.7만 |
|---|
| 2026.02.04 | ₩66,024 | ₩67,969 | ₩65,890 | ₩67,661 | +2.48% | 69.6만 |
|---|
| 2026.02.03 | ₩64,509 | ₩66,574 | ₩64,509 | ₩65,702 | +1.85% | 68만 |
|---|
| 2026.02.02 | ₩63,436 | ₩65,018 | ₩63,436 | ₩64,576 | +1.80% | 52.2만 |
|---|
| 2026.01.30 | ₩63,141 | ₩63,999 | ₩62,484 | ₩63,436 | +0.47% | 61.3만 |
|---|
| 2026.01.29 | ₩63,972 | ₩64,844 | ₩63,007 | ₩63,275 | -1.09% | 72.3만 |
|---|
| 2026.01.28 | ₩65,850 | ₩66,373 | ₩64,214 | ₩64,254 | -2.42% | 47만 |
|---|
| 2026.01.27 | ₩65,930 | ₩66,199 | ₩65,314 | ₩65,676 | -0.39% | 37.5만 |
|---|
| 2026.01.26 | ₩67,969 | ₩68,894 | ₩65,662 | ₩65,944 | -2.98% | 57.3만 |
|---|
| 2026.01.23 | ₩70,745 | ₩71,054 | ₩67,969 | ₩68,358 | -3.37% | 39.2만 |
|---|
| 2026.01.22 | ₩74,447 | ₩74,956 | ₩70,008 | ₩70,866 | -4.81% | 55.2만 |
|---|
| 2026.01.21 | ₩72,891 | ₩74,541 | ₩72,851 | ₩74,313 | +1.95% | 52.4만 |
|---|
| 2026.01.20 | ₩69,954 | ₩72,542 | ₩69,431 | ₩72,462 | +3.59% | 73.6만 |
|---|
| 2026.01.16 | ₩70,557 | ₩71,831 | ₩69,565 | ₩70,705 | +0.21% | 55.2만 |
|---|
| 2026.01.15 | ₩69,243 | ₩71,134 | ₩67,996 | ₩71,040 | +2.60% | 60.6만 |
|---|
| 2026.01.14 | ₩73,870 | ₩74,742 | ₩73,213 | ₩74,272 | +0.54% | 67.3만 |
|---|
| 2026.01.13 | ₩74,836 | ₩75,332 | ₩74,031 | ₩74,326 | -0.68% | 50.1만 |
|---|
| 2026.01.12 | ₩73,441 | ₩75,385 | ₩72,301 | ₩74,541 | +1.50% | 64.9만 |
|---|
| 2026.01.09 | ₩74,594 | ₩75,265 | ₩73,159 | ₩74,487 | -0.14% | 65.9만 |
|---|
| 2026.01.08 | ₩72,033 | ₩75,023 | ₩71,738 | ₩74,581 | +3.54% | 78.4만 |
|---|
| 2026.01.07 | ₩74,500 | ₩74,675 | ₩72,127 | ₩72,274 | -2.99% | 69.2만 |
|---|
| 2026.01.06 | ₩72,556 | ₩75,037 | ₩72,395 | ₩74,541 | +2.74% | 54.2만 |
|---|
| 2026.01.05 | ₩72,261 | ₩73,494 | ₩72,234 | ₩72,556 | +0.41% | 64.1만 |
|---|
| 2026.01.02 | ₩72,086 | ₩73,092 | ₩71,899 | ₩72,234 | +0.20% | 52.2만 |
|---|
| 2025.12.31 | ₩72,328 | ₩72,355 | ₩71,523 | ₩71,644 | -0.95% | 32.5만 |
|---|
| 2025.12.30 | ₩72,033 | ₩72,730 | ₩71,617 | ₩72,019 | -0.02% | 35.7만 |
|---|
| 2025.12.29 | ₩72,422 | ₩73,132 | ₩71,697 | ₩72,247 | -0.24% | 42.8만 |
|---|
| 2025.12.26 | ₩73,334 | ₩73,991 | ₩72,395 | ₩72,824 | -0.69% | 33만 |
|---|
| 2025.12.24 | ₩73,079 | ₩73,763 | ₩72,636 | ₩73,213 | +0.18% | 22.3만 |
|---|
| 2025.12.23 | ₩74,701 | ₩74,701 | ₩72,422 | ₩72,757 | -2.60% | 48.9만 |
|---|
| 2025.12.22 | ₩75,238 | ₩76,780 | ₩74,098 | ₩74,487 | -1.00% | 63.3만 |
|---|
| 2025.12.19 | ₩75,385 | ₩75,667 | ₩74,018 | ₩75,318 | -0.09% | 105.4만 |
|---|
| 2025.12.18 | ₩75,734 | ₩76,230 | ₩75,104 | ₩75,546 | -0.25% | 57.8만 |
|---|
| 2025.12.17 | ₩76,619 | ₩76,968 | ₩75,064 | ₩75,479 | -1.49% | 48.8만 |
|---|
| 2025.12.16 | ₩76,606 | ₩77,867 | ₩75,976 | ₩76,646 | +0.05% | 50만 |
|---|
| 2025.12.15 | ₩76,780 | ₩78,148 | ₩76,271 | ₩76,579 | -0.26% | 83.2만 |
|---|
| 2025.12.12 | ₩76,794 | ₩78,484 | ₩75,855 | ₩76,512 | -0.37% | 82.6만 |
|---|
| 2025.12.11 | ₩76,137 | ₩76,794 | ₩75,533 | ₩76,297 | +0.21% | 42.8만 |
|---|
| 2025.12.10 | ₩76,271 | ₩76,713 | ₩74,567 | ₩75,828 | -0.58% | 104.8만 |
|---|
| 2025.12.09 | ₩76,204 | ₩78,121 | ₩75,962 | ₩76,660 | +0.60% | 41만 |
|---|
| 2025.12.08 | ₩75,292 | ₩76,083 | ₩74,876 | ₩75,627 | +0.45% | 31.4만 |
|---|
| 2025.12.05 | ₩75,640 | ₩76,163 | ₩74,567 | ₩74,876 | -1.01% | 63.1만 |
|---|
| 2025.12.04 | ₩76,847 | ₩77,518 | ₩75,238 | ₩75,694 | -1.50% | 43.6만 |
|---|
| 2025.12.03 | ₩75,774 | ₩77,370 | ₩75,546 | ₩76,995 | +1.61% | 42.3만 |
|---|
| 2025.12.02 | ₩76,552 | ₩76,552 | ₩75,211 | ₩75,453 | -1.44% | 33.9만 |
|---|
| 2025.12.01 | ₩75,184 | ₩76,660 | ₩74,916 | ₩76,432 | +1.66% | 36.4만 |
|---|
| 2025.11.28 | ₩76,861 | ₩77,290 | ₩75,627 | ₩75,748 | -1.45% | 19.1만 |
|---|
| 2025.11.26 | ₩75,439 | ₩77,639 | ₩75,439 | ₩76,861 | +1.88% | 48.3만 |
|---|
| 2025.11.25 | ₩73,012 | ₩76,338 | ₩72,556 | ₩75,654 | +3.62% | 54만 |
|---|
| 2025.11.24 | ₩72,033 | ₩73,709 | ₩71,630 | ₩72,140 | +0.15% | 75.4만 |
|---|
| 2025.11.21 | ₩72,918 | ₩74,353 | ₩69,847 | ₩72,837 | -0.11% | 72.8만 |
|---|
| 2025.11.20 | ₩74,916 | ₩76,204 | ₩73,763 | ₩73,790 | -1.50% | 52.8만 |
|---|
| 2025.11.19 | ₩75,077 | ₩75,385 | ₩73,857 | ₩74,447 | -0.84% | 30.2만 |
|---|
| 2025.11.18 | ₩74,044 | ₩75,064 | ₩73,803 | ₩74,621 | +0.78% | 34.6만 |
|---|
| 2025.11.17 | ₩75,184 | ₩75,385 | ₩73,870 | ₩74,313 | -1.16% | 27.6만 |
|---|
| 2025.11.14 | ₩74,782 | ₩75,640 | ₩74,500 | ₩75,372 | +0.79% | 28.6만 |
|---|
| 2025.11.13 | ₩75,667 | ₩76,445 | ₩74,608 | ₩75,305 | -0.48% | 33.4만 |
|---|
| 2025.11.12 | ₩76,633 | ₩77,572 | ₩75,627 | ₩75,627 | -1.31% | 37.4만 |
|---|
| 2025.11.11 | ₩77,826 | ₩78,309 | ₩75,761 | ₩76,016 | -2.33% | 28.8만 |
|---|
| 2025.11.10 | ₩78,135 | ₩78,363 | ₩77,330 | ₩78,121 | -0.02% | 54.5만 |
|---|
| 2025.11.07 | ₩76,311 | ₩77,196 | ₩75,841 | ₩76,874 | +0.74% | 35.6만 |
|---|
| 2025.11.06 | ₩76,780 | ₩77,411 | ₩74,836 | ₩75,989 | -1.03% | 53.4만 |
|---|
| 2025.11.05 | ₩73,910 | ₩78,229 | ₩73,776 | ₩77,437 | +4.77% | 76만 |
|---|
| 2025.11.04 | ₩72,945 | ₩74,259 | ₩72,328 | ₩73,924 | +1.34% | 44.5만 |
|---|
| 2025.11.03 | ₩73,562 | ₩75,479 | ₩72,475 | ₩73,950 | +0.53% | 66.7만 |
|---|
| 2025.10.31 | ₩72,408 | ₩73,749 | ₩71,617 | ₩73,494 | +1.50% | 55.5만 |
|---|
| 2025.10.30 | ₩72,931 | ₩72,971 | ₩71,644 | ₩72,314 | -0.85% | 57.6만 |
|---|
| 2025.10.29 | ₩73,293 | ₩73,843 | ₩71,858 | ₩72,676 | -0.84% | 47만 |
|---|
| 2025.10.28 | ₩74,272 | ₩74,688 | ₩73,240 | ₩73,790 | -0.65% | 32.7만 |
|---|
| 2025.10.27 | ₩75,332 | ₩75,922 | ₩74,152 | ₩74,246 | -1.44% | 41.4만 |
|---|
| 2025.10.24 | ₩75,479 | ₩75,694 | ₩74,514 | ₩74,701 | -1.03% | 30.2만 |
|---|
| 2025.10.23 | ₩74,165 | ₩74,983 | ₩74,165 | ₩74,983 | +1.10% | 44.8만 |
|---|
| 2025.10.22 | ₩73,977 | ₩74,554 | ₩73,468 | ₩74,004 | +0.04% | 32.6만 |
|---|
| 2025.10.21 | ₩74,313 | ₩75,010 | ₩73,830 | ₩73,830 | -0.65% | 37만 |
|---|
| 2025.10.20 | ₩73,508 | ₩74,474 | ₩73,253 | ₩74,246 | +1.00% | 31.2만 |
|---|
| 2025.10.17 | ₩72,220 | ₩73,079 | ₩71,751 | ₩72,864 | +0.89% | 39.2만 |
|---|
| 2025.10.16 | ₩71,510 | ₩72,261 | ₩70,638 | ₩72,247 | +1.03% | 41.2만 |
|---|
| 2025.10.15 | ₩72,422 | ₩72,556 | ₩71,188 | ₩71,858 | -0.78% | 52.1만 |
|---|
| 2025.10.14 | ₩71,845 | ₩72,086 | ₩70,852 | ₩72,006 | +0.22% | 62.9만 |
|---|
| 2025.10.13 | ₩72,220 | ₩73,025 | ₩71,939 | ₩72,422 | +0.28% | 67.2만 |
|---|
| 2025.10.10 | ₩72,703 | ₩72,717 | ₩70,396 | ₩70,718 | -2.73% | 62.4만 |
|---|