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 | ₩57,809 | ₩58,997 | ₩57,075 | ₩58,944 | +1.96% | 33.1만 |
| 2026.10.08 | ₩57,289 | ₩58,357 | ₩56,688 | ₩57,809 | +0.91% | 44.9만 |
| 2026.10.07 | ₩57,916 | ₩58,437 | ₩57,075 | ₩58,236 | +0.55% | 46.6만 |
| 2026.10.06 | ₩58,397 | ₩58,437 | ₩57,542 | ₩58,010 | -0.66% | 31.5만 |
| 2026.10.05 | ₩57,489 | ₩58,170 | ₩56,928 | ₩57,996 | +0.88% | 47.9만 |
| 2026.10.02 | ₩57,796 | ₩57,796 | ₩56,782 | ₩57,262 | -0.92% | 38.6만 |
| 2026.10.01 | ₩56,982 | ₩57,876 | ₩56,461 | ₩56,982 | 0.00% | 43.5만 |
| 2026.09.30 | ₩58,210 | ₩58,610 | ₩57,289 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,329 |
| -1.51% |
| 61.9만 |
| 2026.09.29 | ₩57,382 | ₩57,769 | ₩56,461 | ₩57,703 | +0.56% | 41.3만 |
|---|
| 2026.09.28 | ₩56,354 | ₩57,849 | ₩56,261 | ₩57,489 | +2.01% | 53.4만 |
|---|
| 2026.09.25 | ₩55,514 | ₩56,528 | ₩55,247 | ₩56,421 | +1.64% | 33.4만 |
|---|
| 2026.09.24 | ₩55,660 | ₩55,927 | ₩54,993 | ₩55,447 | -0.38% | 45만 |
|---|
| 2026.09.23 | ₩55,433 | ₩56,168 | ₩55,300 | ₩55,313 | -0.22% | 43.3만 |
|---|
| 2026.09.22 | ₩55,367 | ₩56,194 | ₩55,113 | ₩55,727 | +0.65% | 41.5만 |
|---|
| 2026.09.21 | ₩54,566 | ₩54,686 | ₩53,765 | ₩54,446 | -0.22% | 60만 |
|---|
| 2026.09.18 | ₩53,725 | ₩54,432 | ₩53,405 | ₩53,778 | +0.10% | 97만 |
|---|
| 2026.09.17 | ₩54,085 | ₩54,085 | ₩52,991 | ₩53,818 | -0.49% | 49.5만 |
|---|
| 2026.09.16 | ₩53,191 | ₩54,072 | ₩52,924 | ₩53,471 | +0.53% | 54.2만 |
|---|
| 2026.09.15 | ₩53,965 | ₩54,406 | ₩52,644 | ₩52,924 | -1.93% | 63.3만 |
|---|
| 2026.09.14 | ₩54,152 | ₩55,073 | ₩53,458 | ₩53,752 | -0.74% | 50.6만 |
|---|
| 2026.09.11 | ₩54,633 | ₩55,313 | ₩53,591 | ₩54,326 | -0.56% | 44.6만 |
|---|
| 2026.09.10 | ₩53,885 | ₩54,526 | ₩53,631 | ₩53,778 | -0.20% | 47만 |
|---|
| 2026.09.09 | ₩55,660 | ₩56,154 | ₩54,379 | ₩54,419 | -2.23% | 65.4만 |
|---|
| 2026.09.08 | ₩57,035 | ₩57,275 | ₩55,834 | ₩56,047 | -1.73% | 56.4만 |
|---|
| 2026.09.04 | ₩57,703 | ₩58,477 | ₩57,075 | ₩57,596 | -0.19% | 34.9만 |
|---|
| 2026.09.03 | ₩58,303 | ₩58,730 | ₩56,955 | ₩57,943 | -0.62% | 35.9만 |
|---|
| 2026.09.02 | ₩57,089 | ₩58,290 | ₩56,741 | ₩57,743 | +1.15% | 58.6만 |
|---|
| 2026.09.01 | ₩56,341 | ₩57,195 | ₩56,127 | ₩56,688 | +0.62% | 57.2만 |
|---|
| 2026.08.31 | ₩57,969 | ₩58,530 | ₩56,688 | ₩56,862 | -1.91% | 43.8만 |
|---|
| 2026.08.28 | ₩58,023 | ₩58,370 | ₩57,369 | ₩57,969 | -0.09% | 36.7만 |
|---|
| 2026.08.27 | ₩58,290 | ₩58,343 | ₩56,915 | ₩57,289 | -1.72% | 37.3만 |
|---|
| 2026.08.26 | ₩59,251 | ₩59,932 | ₩58,837 | ₩58,957 | -0.50% | 39.4만 |
|---|
| 2026.08.25 | ₩59,398 | ₩59,398 | ₩57,409 | ₩58,370 | -1.73% | 45.4만 |
|---|
| 2026.08.24 | ₩59,024 | ₩60,679 | ₩58,116 | ₩59,278 | +0.43% | 47.6만 |
|---|
| 2026.08.21 | ₩57,502 | ₩59,905 | ₩56,808 | ₩58,477 | +1.69% | 67.6만 |
|---|
| 2026.08.20 | ₩56,862 | ₩57,075 | ₩56,061 | ₩56,915 | +0.09% | 46.5만 |
|---|
| 2026.08.19 | ₩57,649 | ₩58,370 | ₩57,355 | ₩57,703 | +0.09% | 38.8만 |
|---|
| 2026.08.18 | ₩58,090 | ₩58,343 | ₩57,182 | ₩57,542 | -0.94% | 39.8만 |
|---|
| 2026.08.17 | ₩58,463 | ₩58,490 | ₩57,476 | ₩57,649 | -1.39% | 43.4만 |
|---|
| 2026.08.14 | ₩59,625 | ₩59,798 | ₩58,397 | ₩58,877 | -1.25% | 30만 |
|---|
| 2026.08.13 | ₩61,026 | ₩61,066 | ₩59,291 | ₩59,825 | -1.97% | 32.3만 |
|---|
| 2026.08.12 | ₩61,360 | ₩61,360 | ₩60,105 | ₩60,492 | -1.41% | 40.9만 |
|---|
| 2026.08.11 | ₩61,480 | ₩62,147 | ₩60,559 | ₩61,320 | -0.26% | 36.6만 |
|---|
| 2026.08.10 | ₩61,547 | ₩62,267 | ₩60,906 | ₩62,267 | +1.17% | 35.3만 |
|---|
| 2026.08.07 | ₩60,719 | ₩61,346 | ₩60,172 | ₩61,320 | +0.99% | 33.2만 |
|---|
| 2026.08.06 | ₩61,387 | ₩61,974 | ₩60,866 | ₩61,026 | -0.59% | 41.9만 |
|---|
| 2026.08.05 | ₩61,533 | ₩62,001 | ₩60,519 | ₩60,626 | -1.48% | 46.7만 |
|---|
| 2026.08.04 | ₩61,226 | ₩61,333 | ₩60,546 | ₩60,853 | -0.61% | 45만 |
|---|
| 2026.08.03 | ₩59,611 | ₩61,560 | ₩59,411 | ₩61,533 | +3.22% | 39.5만 |
|---|
| 2026.07.31 | ₩58,236 | ₩58,864 | ₩57,609 | ₩58,423 | +0.32% | 34.1만 |
|---|
| 2026.07.30 | ₩59,945 | ₩60,239 | ₩58,383 | ₩58,744 | -2.00% | 32만 |
|---|
| 2026.07.29 | ₩60,385 | ₩60,746 | ₩59,625 | ₩60,065 | -0.53% | 53.6만 |
|---|
| 2026.07.28 | ₩58,917 | ₩61,173 | ₩58,810 | ₩60,919 | +3.40% | 52만 |
|---|
| 2026.07.27 | ₩57,542 | ₩58,717 | ₩57,382 | ₩58,210 | +1.16% | 43.6만 |
|---|
| 2026.07.24 | ₩56,007 | ₩57,129 | ₩55,794 | ₩56,688 | +1.22% | 33.9만 |
|---|
| 2026.07.23 | ₩56,555 | ₩57,275 | ₩55,901 | ₩56,047 | -0.90% | 48.9만 |
|---|
| 2026.07.22 | ₩57,329 | ₩58,063 | ₩56,635 | ₩57,716 | +0.68% | 38.8만 |
|---|
| 2026.07.21 | ₩57,222 | ₩57,569 | ₩56,341 | ₩56,915 | -0.54% | 52만 |
|---|
| 2026.07.20 | ₩57,102 | ₩57,422 | ₩56,501 | ₩57,369 | +0.47% | 37만 |
|---|
| 2026.07.17 | ₩56,701 | ₩57,849 | ₩56,101 | ₩56,688 | -0.02% | 46.1만 |
|---|
| 2026.07.16 | ₩57,889 | ₩59,051 | ₩56,902 | ₩56,982 | -1.57% | 53.7만 |
|---|
| 2026.07.15 | ₩55,941 | ₩58,370 | ₩55,914 | ₩57,703 | +3.15% | 51.3만 |
|---|
| 2026.07.14 | ₩57,302 | ₩57,302 | ₩56,021 | ₩56,701 | -1.05% | 46.2만 |
|---|
| 2026.07.13 | ₩57,209 | ₩57,409 | ₩56,021 | ₩56,795 | -0.72% | 54.4만 |
|---|
| 2026.07.10 | ₩56,101 | ₩56,928 | ₩55,500 | ₩56,835 | +1.31% | 51.7만 |
|---|
| 2026.07.09 | ₩55,353 | ₩55,567 | ₩54,366 | ₩55,500 | +0.27% | 48만 |
|---|
| 2026.07.08 | ₩56,635 | ₩56,741 | ₩55,260 | ₩55,340 | -2.29% | 85.8만 |
|---|
| 2026.07.07 | ₩56,688 | ₩57,943 | ₩56,208 | ₩56,982 | +0.52% | 61.7만 |
|---|
| 2026.07.06 | ₩55,994 | ₩57,062 | ₩55,140 | ₩55,874 | -0.21% | 53.6만 |
|---|
| 2026.07.02 | ₩55,927 | ₩56,555 | ₩55,113 | ₩56,314 | +0.69% | 33.2만 |
|---|
| 2026.07.01 | ₩56,394 | ₩57,222 | ₩56,021 | ₩56,021 | -0.66% | 49.8만 |
|---|
| 2026.06.30 | ₩55,207 | ₩56,461 | ₩54,633 | ₩56,328 | +2.03% | 56.6만 |
|---|
| 2026.06.29 | ₩57,302 | ₩57,716 | ₩54,833 | ₩55,433 | -3.26% | 77.9만 |
|---|
| 2026.06.26 | ₩56,661 | ₩57,743 | ₩55,981 | ₩57,716 | +1.86% | 138.9만 |
|---|
| 2026.06.25 | ₩59,211 | ₩59,678 | ₩56,448 | ₩56,862 | -3.97% | 53.2만 |
|---|
| 2026.06.24 | ₩59,318 | ₩60,479 | ₩58,931 | ₩59,491 | +0.29% | 54.7만 |
|---|
| 2026.06.23 | ₩59,464 | ₩59,892 | ₩58,864 | ₩58,931 | -0.90% | 40.8만 |
|---|
| 2026.06.22 | ₩60,732 | ₩61,213 | ₩59,705 | ₩59,825 | -1.49% | 89.9만 |
|---|
| 2026.06.18 | ₩59,558 | ₩60,626 | ₩59,384 | ₩60,292 | +1.23% | 82.5만 |
|---|
| 2026.06.17 | ₩59,384 | ₩61,066 | ₩58,383 | ₩58,957 | -0.72% | 47.8만 |
|---|
| 2026.06.16 | ₩59,157 | ₩60,212 | ₩58,690 | ₩58,997 | -0.27% | 38.1만 |
|---|
| 2026.06.15 | ₩60,225 | ₩60,786 | ₩58,597 | ₩58,744 | -2.46% | 38.4만 |
|---|
| 2026.06.12 | ₩60,719 | ₩60,959 | ₩60,012 | ₩60,452 | -0.44% | 32.8만 |
|---|
| 2026.06.11 | ₩59,424 | ₩60,199 | ₩58,864 | ₩60,199 | +1.30% | 41.2만 |
|---|
| 2026.06.10 | ₩59,438 | ₩60,425 | ₩58,864 | ₩59,171 | -0.45% | 42.4만 |
|---|
| 2026.06.09 | ₩59,998 | ₩61,066 | ₩58,971 | ₩59,211 | -1.31% | 46.6만 |
|---|
| 2026.06.08 | ₩59,558 | ₩60,466 | ₩59,278 | ₩59,531 | -0.04% | 40.2만 |
|---|
| 2026.06.05 | ₩58,877 | ₩59,852 | ₩58,156 | ₩59,825 | +1.61% | 63.2만 |
|---|
| 2026.06.04 | ₩59,531 | ₩59,838 | ₩57,582 | ₩58,143 | -2.33% | 47.5만 |
|---|
| 2026.06.03 | ₩58,677 | ₩58,971 | ₩57,703 | ₩58,090 | -1.00% | 50.4만 |
|---|
| 2026.06.02 | ₩58,624 | ₩59,678 | ₩58,490 | ₩58,931 | +0.52% | 65만 |
|---|
| 2026.06.01 | ₩59,945 | ₩60,385 | ₩56,928 | ₩58,303 | -2.74% | 85.5만 |
|---|
| 2026.05.29 | ₩64,069 | ₩67,593 | ₩60,706 | ₩61,226 | -4.44% | 93.1만 |
|---|
| 2026.05.28 | ₩65,925 | ₩67,834 | ₩65,578 | ₩67,380 | +2.21% | 57.8만 |
|---|
| 2026.05.27 | ₩66,325 | ₩68,154 | ₩66,045 | ₩66,419 | +0.14% | 53.1만 |
|---|
| 2026.05.26 | ₩66,632 | ₩66,766 | ₩64,176 | ₩65,337 | -1.94% | 58.3만 |
|---|
| 2026.05.22 | ₩65,391 | ₩65,951 | ₩64,750 | ₩65,845 | +0.69% | 33.3만 |
|---|
| 2026.05.21 | ₩63,415 | ₩65,564 | ₩62,801 | ₩65,431 | +3.18% | 45.2만 |
|---|
| 2026.05.20 | ₩63,335 | ₩64,950 | ₩62,815 | ₩64,203 | +1.37% | 39.9만 |
|---|
| 2026.05.19 | ₩63,829 | ₩64,723 | ₩62,748 | ₩63,923 | +0.15% | 39.4만 |
|---|
| 2026.05.18 | ₩64,083 | ₩64,964 | ₩63,322 | ₩64,176 | +0.15% | 46.5만 |
|---|
| 2026.05.15 | ₩65,631 | ₩65,805 | ₩64,336 | ₩64,376 | -1.91% | 32.3만 |
|---|
| 2026.05.14 | ₩65,471 | ₩66,672 | ₩64,817 | ₩65,738 | +0.41% | 34.8만 |
|---|
| 2026.05.13 | ₩65,084 | ₩65,311 | ₩63,976 | ₩64,683 | -0.62% | 47.6만 |
|---|
| 2026.05.12 | ₩66,325 | ₩66,379 | ₩64,697 | ₩65,751 | -0.87% | 37.6만 |
|---|
| 2026.05.11 | ₩69,929 | ₩69,929 | ₩66,646 | ₩66,979 | -4.22% | 49.5만 |
|---|
| 2026.05.08 | ₩70,063 | ₩70,597 | ₩68,861 | ₩69,956 | -0.15% | 75.8만 |
|---|
| 2026.05.07 | ₩72,639 | ₩72,866 | ₩69,288 | ₩69,889 | -3.79% | 51만 |
|---|
| 2026.05.06 | ₩72,572 | ₩73,613 | ₩72,559 | ₩72,812 | +0.33% | 20.9만 |
|---|
| 2026.05.05 | ₩71,344 | ₩72,852 | ₩71,344 | ₩71,558 | +0.30% | 26.9만 |
|---|
| 2026.05.04 | ₩73,373 | ₩73,373 | ₩70,023 | ₩70,997 | -3.24% | 29.7만 |
|---|
| 2026.05.01 | ₩74,321 | ₩74,628 | ₩73,493 | ₩73,773 | -0.74% | 20.5만 |
|---|
| 2026.04.30 | ₩73,813 | ₩75,015 | ₩72,412 | ₩74,227 | +0.56% | 35.7만 |
|---|
| 2026.04.29 | ₩74,988 | ₩75,629 | ₩73,239 | ₩73,827 | -1.55% | 23.2만 |
|---|
| 2026.04.28 | ₩75,789 | ₩75,789 | ₩73,773 | ₩75,455 | -0.44% | 24.5만 |
|---|
| 2026.04.27 | ₩75,095 | ₩75,722 | ₩74,387 | ₩75,415 | +0.43% | 30.9만 |
|---|
| 2026.04.24 | ₩75,402 | ₩75,762 | ₩73,947 | ₩74,948 | -0.60% | 21.9만 |
|---|
| 2026.04.23 | ₩75,015 | ₩75,468 | ₩74,334 | ₩75,282 | +0.36% | 23.2만 |
|---|
| 2026.04.22 | ₩74,801 | ₩74,801 | ₩74,014 | ₩74,681 | -0.16% | 30.9만 |
|---|
| 2026.04.21 | ₩75,041 | ₩76,216 | ₩73,680 | ₩74,361 | -0.91% | 39.4만 |
|---|
| 2026.04.20 | ₩72,946 | ₩75,001 | ₩72,639 | ₩74,668 | +2.36% | 43.5만 |
|---|
| 2026.04.17 | ₩71,651 | ₩74,067 | ₩71,624 | ₩72,906 | +1.75% | 52.8만 |
|---|
| 2026.04.16 | ₩70,249 | ₩71,237 | ₩70,036 | ₩70,703 | +0.65% | 45.9만 |
|---|
| 2026.04.15 | ₩70,383 | ₩71,197 | ₩69,849 | ₩70,343 | -0.06% | 69.3만 |
|---|
| 2026.04.14 | ₩72,679 | ₩73,747 | ₩70,984 | ₩71,157 | -2.09% | 57.9만 |
|---|
| 2026.04.13 | ₩72,906 | ₩73,026 | ₩71,331 | ₩72,732 | -0.24% | 40.9만 |
|---|
| 2026.04.10 | ₩74,401 | ₩74,401 | ₩72,332 | ₩73,186 | -1.63% | 37.8만 |
|---|
| 2026.04.09 | ₩71,518 | ₩75,015 | ₩71,157 | ₩74,361 | +3.98% | 39.6만 |
|---|
| 2026.04.08 | ₩70,743 | ₩71,825 | ₩70,383 | ₩71,758 | +1.43% | 44.7만 |
|---|
| 2026.04.07 | ₩67,753 | ₩69,128 | ₩66,579 | ₩68,474 | +1.06% | 41.9만 |
|---|
| 2026.04.06 | ₩67,206 | ₩68,047 | ₩66,339 | ₩68,034 | +1.23% | 27.3만 |
|---|
| 2026.04.02 | ₩67,260 | ₩68,087 | ₩65,938 | ₩66,926 | -0.50% | 29.1만 |
|---|
| 2026.04.01 | ₩67,300 | ₩68,247 | ₩66,806 | ₩67,847 | +0.81% | 34.4만 |
|---|
| 2026.03.31 | ₩66,752 | ₩68,181 | ₩65,871 | ₩67,220 | +0.70% | 45.2만 |
|---|
| 2026.03.30 | ₩66,592 | ₩66,659 | ₩65,418 | ₩65,871 | -1.08% | 50만 |
|---|
| 2026.03.27 | ₩65,911 | ₩66,405 | ₩65,604 | ₩65,778 | -0.20% | 38.5만 |
|---|
| 2026.03.26 | ₩67,340 | ₩67,874 | ₩66,245 | ₩66,258 | -1.61% | 39.7만 |
|---|
| 2026.03.25 | ₩67,393 | ₩67,887 | ₩66,445 | ₩67,807 | +0.61% | 31.3만 |
|---|
| 2026.03.24 | ₩66,032 | ₩67,740 | ₩65,765 | ₩66,832 | +1.21% | 41.4만 |
|---|
| 2026.03.23 | ₩67,593 | ₩68,047 | ₩66,512 | ₩66,766 | -1.22% | 60.1만 |
|---|
| 2026.03.20 | ₩65,951 | ₩66,138 | ₩65,017 | ₩65,658 | -0.45% | 145.4만 |
|---|
| 2026.03.19 | ₩65,071 | ₩66,739 | ₩64,497 | ₩66,058 | +1.52% | 49.8만 |
|---|
| 2026.03.18 | ₩66,632 | ₩67,767 | ₩65,391 | ₩65,524 | -1.66% | 53.3만 |
|---|
| 2026.03.17 | ₩66,178 | ₩67,753 | ₩65,671 | ₩67,420 | +1.88% | 65만 |
|---|
| 2026.03.16 | ₩68,114 | ₩68,114 | ₩65,618 | ₩65,831 | -3.35% | 70.5만 |
|---|
| 2026.03.13 | ₩69,021 | ₩70,249 | ₩65,177 | ₩67,113 | -2.77% | 66.9만 |
|---|
| 2026.03.12 | ₩66,379 | ₩68,261 | ₩66,299 | ₩67,620 | +1.87% | 43.9만 |
|---|
| 2026.03.11 | ₩67,006 | ₩67,740 | ₩66,512 | ₩67,380 | +0.56% | 40만 |
|---|
| 2026.03.10 | ₩66,579 | ₩69,008 | ₩66,579 | ₩67,206 | +0.94% | 36.2만 |
|---|
| 2026.03.09 | ₩65,778 | ₩67,086 | ₩64,550 | ₩66,953 | +1.79% | 46.3만 |
|---|
| 2026.03.06 | ₩69,115 | ₩69,115 | ₩66,646 | ₩67,954 | -1.68% | 44.1만 |
|---|
| 2026.03.05 | ₩70,036 | ₩70,356 | ₩68,688 | ₩70,223 | +0.27% | 39.9만 |
|---|
| 2026.03.04 | ₩70,703 | ₩71,384 | ₩69,956 | ₩70,743 | +0.06% | 30.8만 |
|---|
| 2026.03.03 | ₩68,247 | ₩70,423 | ₩67,086 | ₩70,183 | +2.84% | 31.4만 |
|---|
| 2026.03.02 | ₩70,183 | ₩70,370 | ₩68,781 | ₩69,729 | -0.65% | 38.7만 |
|---|
| 2026.02.27 | ₩72,292 | ₩72,292 | ₩70,476 | ₩71,477 | -1.13% | 34.4만 |
|---|
| 2026.02.26 | ₩72,519 | ₩73,747 | ₩71,798 | ₩72,705 | +0.26% | 35만 |
|---|
| 2026.02.25 | ₩70,823 | ₩72,051 | ₩70,236 | ₩71,905 | +1.53% | 27.6만 |
|---|
| 2026.02.24 | ₩70,810 | ₩71,811 | ₩70,383 | ₩71,544 | +1.04% | 22.8만 |
|---|
| 2026.02.23 | ₩71,611 | ₩71,784 | ₩68,848 | ₩70,690 | -1.29% | 36.3만 |
|---|
| 2026.02.20 | ₩71,264 | ₩73,173 | ₩70,490 | ₩71,998 | +1.03% | 38만 |
|---|
| 2026.02.19 | ₩70,717 | ₩71,878 | ₩69,996 | ₩71,477 | +1.08% | 31.9만 |
|---|
| 2026.02.18 | ₩71,544 | ₩72,385 | ₩70,984 | ₩71,090 | -0.63% | 33.4만 |
|---|
| 2026.02.17 | ₩72,385 | ₩72,479 | ₩71,211 | ₩71,905 | -0.66% | 40만 |
|---|
| 2026.02.13 | ₩70,503 | ₩71,704 | ₩69,889 | ₩71,344 | +1.19% | 36.3만 |
|---|
| 2026.02.12 | ₩70,423 | ₩72,265 | ₩69,836 | ₩70,276 | -0.21% | 36.4만 |
|---|
| 2026.02.11 | ₩70,063 | ₩70,463 | ₩69,155 | ₩69,609 | -0.65% | 27.1만 |
|---|
| 2026.02.10 | ₩69,369 | ₩70,610 | ₩68,888 | ₩69,542 | +0.25% | 31.3만 |
|---|
| 2026.02.09 | ₩69,929 | ₩69,942 | ₩68,474 | ₩69,836 | -0.13% | 39.2만 |
|---|
| 2026.02.06 | ₩68,381 | ₩70,129 | ₩68,287 | ₩69,529 | +1.68% | 55만 |
|---|
| 2026.02.05 | ₩67,647 | ₩68,461 | ₩65,978 | ₩67,914 | +0.39% | 55.7만 |
|---|
| 2026.02.04 | ₩65,711 | ₩67,647 | ₩65,578 | ₩67,340 | +2.48% | 69.6만 |
|---|
| 2026.02.03 | ₩64,203 | ₩66,258 | ₩64,203 | ₩65,391 | +1.85% | 68만 |
|---|
| 2026.02.02 | ₩63,135 | ₩64,710 | ₩63,135 | ₩64,270 | +1.80% | 52.2만 |
|---|
| 2026.01.30 | ₩62,841 | ₩63,696 | ₩62,187 | ₩63,135 | +0.47% | 61.3만 |
|---|
| 2026.01.29 | ₩63,669 | ₩64,537 | ₩62,708 | ₩62,975 | -1.09% | 72.3만 |
|---|
| 2026.01.28 | ₩65,538 | ₩66,058 | ₩63,909 | ₩63,949 | -2.42% | 47만 |
|---|
| 2026.01.27 | ₩65,618 | ₩65,885 | ₩65,004 | ₩65,364 | -0.39% | 37.5만 |
|---|
| 2026.01.26 | ₩67,647 | ₩68,568 | ₩65,351 | ₩65,631 | -2.98% | 57.3만 |
|---|
| 2026.01.23 | ₩70,410 | ₩70,717 | ₩67,647 | ₩68,034 | -3.37% | 39.2만 |
|---|
| 2026.01.22 | ₩74,094 | ₩74,601 | ₩69,676 | ₩70,530 | -4.81% | 55.2만 |
|---|
| 2026.01.21 | ₩72,545 | ₩74,187 | ₩72,505 | ₩73,960 | +1.95% | 52.4만 |
|---|
| 2026.01.20 | ₩69,622 | ₩72,198 | ₩69,102 | ₩72,118 | +3.59% | 73.6만 |
|---|
| 2026.01.16 | ₩70,223 | ₩71,491 | ₩69,235 | ₩70,370 | +0.21% | 55.2만 |
|---|
| 2026.01.15 | ₩68,915 | ₩70,797 | ₩67,673 | ₩70,703 | +2.60% | 60.6만 |
|---|
| 2026.01.14 | ₩73,520 | ₩74,387 | ₩72,866 | ₩73,920 | +0.54% | 67.3만 |
|---|
| 2026.01.13 | ₩74,481 | ₩74,975 | ₩73,680 | ₩73,974 | -0.68% | 50.1만 |
|---|
| 2026.01.12 | ₩73,093 | ₩75,028 | ₩71,958 | ₩74,187 | +1.50% | 64.9만 |
|---|
| 2026.01.09 | ₩74,240 | ₩74,908 | ₩72,812 | ₩74,134 | -0.14% | 65.9만 |
|---|
| 2026.01.08 | ₩71,691 | ₩74,668 | ₩71,397 | ₩74,227 | +3.54% | 78.4만 |
|---|
| 2026.01.07 | ₩74,147 | ₩74,321 | ₩71,784 | ₩71,931 | -2.99% | 69.2만 |
|---|
| 2026.01.06 | ₩72,212 | ₩74,681 | ₩72,051 | ₩74,187 | +2.74% | 54.2만 |
|---|
| 2026.01.05 | ₩71,918 | ₩73,146 | ₩71,891 | ₩72,212 | +0.41% | 64.1만 |
|---|
| 2026.01.02 | ₩71,744 | ₩72,746 | ₩71,558 | ₩71,891 | +0.20% | 52.2만 |
|---|
| 2025.12.31 | ₩71,985 | ₩72,011 | ₩71,184 | ₩71,304 | -0.95% | 32.5만 |
|---|
| 2025.12.30 | ₩71,691 | ₩72,385 | ₩71,277 | ₩71,678 | -0.02% | 35.7만 |
|---|
| 2025.12.29 | ₩72,078 | ₩72,786 | ₩71,357 | ₩71,905 | -0.24% | 42.8만 |
|---|
| 2025.12.26 | ₩72,986 | ₩73,640 | ₩72,051 | ₩72,479 | -0.69% | 33만 |
|---|
| 2025.12.24 | ₩72,732 | ₩73,413 | ₩72,292 | ₩72,866 | +0.18% | 22.3만 |
|---|
| 2025.12.23 | ₩74,347 | ₩74,347 | ₩72,078 | ₩72,412 | -2.60% | 48.9만 |
|---|
| 2025.12.22 | ₩74,881 | ₩76,416 | ₩73,747 | ₩74,134 | -1.00% | 63.3만 |
|---|
| 2025.12.19 | ₩75,028 | ₩75,308 | ₩73,667 | ₩74,961 | -0.09% | 105.4만 |
|---|
| 2025.12.18 | ₩75,375 | ₩75,869 | ₩74,748 | ₩75,188 | -0.25% | 57.8만 |
|---|
| 2025.12.17 | ₩76,256 | ₩76,603 | ₩74,708 | ₩75,121 | -1.49% | 48.8만 |
|---|
| 2025.12.16 | ₩76,243 | ₩77,497 | ₩75,615 | ₩76,283 | +0.05% | 50만 |
|---|
| 2025.12.15 | ₩76,416 | ₩77,778 | ₩75,909 | ₩76,216 | -0.26% | 83.2만 |
|---|
| 2025.12.12 | ₩76,430 | ₩78,111 | ₩75,495 | ₩76,149 | -0.37% | 82.6만 |
|---|
| 2025.12.11 | ₩75,775 | ₩76,430 | ₩75,175 | ₩75,936 | +0.21% | 42.8만 |
|---|
| 2025.12.10 | ₩75,909 | ₩76,349 | ₩74,214 | ₩75,468 | -0.58% | 104.8만 |
|---|
| 2025.12.09 | ₩75,842 | ₩77,751 | ₩75,602 | ₩76,296 | +0.60% | 41만 |
|---|
| 2025.12.08 | ₩74,935 | ₩75,722 | ₩74,521 | ₩75,268 | +0.45% | 31.4만 |
|---|
| 2025.12.05 | ₩75,282 | ₩75,802 | ₩74,214 | ₩74,521 | -1.01% | 63.1만 |
|---|
| 2025.12.04 | ₩76,483 | ₩77,150 | ₩74,881 | ₩75,335 | -1.50% | 43.6만 |
|---|
| 2025.12.03 | ₩75,415 | ₩77,003 | ₩75,188 | ₩76,630 | +1.61% | 42.3만 |
|---|
| 2025.12.02 | ₩76,189 | ₩76,189 | ₩74,854 | ₩75,095 | -1.44% | 33.9만 |
|---|
| 2025.12.01 | ₩74,828 | ₩76,296 | ₩74,561 | ₩76,069 | +1.66% | 36.4만 |
|---|
| 2025.11.28 | ₩76,496 | ₩76,923 | ₩75,268 | ₩75,388 | -1.45% | 19.1만 |
|---|
| 2025.11.26 | ₩75,081 | ₩77,270 | ₩75,081 | ₩76,496 | +1.88% | 48.3만 |
|---|
| 2025.11.25 | ₩72,665 | ₩75,976 | ₩72,212 | ₩75,295 | +3.62% | 54만 |
|---|
| 2025.11.24 | ₩71,691 | ₩73,360 | ₩71,291 | ₩71,798 | +0.15% | 75.4만 |
|---|
| 2025.11.21 | ₩72,572 | ₩74,000 | ₩69,515 | ₩72,492 | -0.11% | 72.8만 |
|---|
| 2025.11.20 | ₩74,561 | ₩75,842 | ₩73,413 | ₩73,440 | -1.50% | 52.8만 |
|---|
| 2025.11.19 | ₩74,721 | ₩75,028 | ₩73,506 | ₩74,094 | -0.84% | 30.2만 |
|---|
| 2025.11.18 | ₩73,693 | ₩74,708 | ₩73,453 | ₩74,267 | +0.78% | 34.6만 |
|---|
| 2025.11.17 | ₩74,828 | ₩75,028 | ₩73,520 | ₩73,960 | -1.16% | 27.6만 |
|---|
| 2025.11.14 | ₩74,427 | ₩75,282 | ₩74,147 | ₩75,015 | +0.79% | 28.6만 |
|---|
| 2025.11.13 | ₩75,308 | ₩76,082 | ₩74,254 | ₩74,948 | -0.48% | 33.4만 |
|---|
| 2025.11.12 | ₩76,269 | ₩77,204 | ₩75,268 | ₩75,268 | -1.31% | 37.4만 |
|---|
| 2025.11.11 | ₩77,457 | ₩77,938 | ₩75,402 | ₩75,655 | -2.33% | 28.8만 |
|---|
| 2025.11.10 | ₩77,764 | ₩77,991 | ₩76,963 | ₩77,751 | -0.02% | 54.5만 |
|---|
| 2025.11.07 | ₩75,949 | ₩76,830 | ₩75,482 | ₩76,510 | +0.74% | 35.6만 |
|---|
| 2025.11.06 | ₩76,416 | ₩77,044 | ₩74,481 | ₩75,629 | -1.03% | 53.4만 |
|---|
| 2025.11.05 | ₩73,560 | ₩77,858 | ₩73,426 | ₩77,070 | +4.77% | 76만 |
|---|
| 2025.11.04 | ₩72,599 | ₩73,907 | ₩71,985 | ₩73,573 | +1.34% | 44.5만 |
|---|
| 2025.11.03 | ₩73,213 | ₩75,121 | ₩72,132 | ₩73,600 | +0.53% | 66.7만 |
|---|
| 2025.10.31 | ₩72,065 | ₩73,400 | ₩71,277 | ₩73,146 | +1.50% | 55.5만 |
|---|
| 2025.10.30 | ₩72,585 | ₩72,625 | ₩71,304 | ₩71,971 | -0.85% | 57.6만 |
|---|
| 2025.10.29 | ₩72,946 | ₩73,493 | ₩71,518 | ₩72,332 | -0.84% | 47만 |
|---|
| 2025.10.28 | ₩73,920 | ₩74,334 | ₩72,892 | ₩73,440 | -0.65% | 32.7만 |
|---|
| 2025.10.27 | ₩74,975 | ₩75,562 | ₩73,800 | ₩73,893 | -1.44% | 41.4만 |
|---|
| 2025.10.24 | ₩75,121 | ₩75,335 | ₩74,160 | ₩74,347 | -1.03% | 30.2만 |
|---|
| 2025.10.23 | ₩73,813 | ₩74,628 | ₩73,813 | ₩74,628 | +1.10% | 44.8만 |
|---|
| 2025.10.22 | ₩73,626 | ₩74,200 | ₩73,119 | ₩73,653 | +0.04% | 32.6만 |
|---|
| 2025.10.21 | ₩73,960 | ₩74,654 | ₩73,480 | ₩73,480 | -0.65% | 37만 |
|---|
| 2025.10.20 | ₩73,159 | ₩74,120 | ₩72,906 | ₩73,893 | +1.00% | 31.2만 |
|---|
| 2025.10.17 | ₩71,878 | ₩72,732 | ₩71,411 | ₩72,519 | +0.89% | 39.2만 |
|---|
| 2025.10.16 | ₩71,170 | ₩71,918 | ₩70,303 | ₩71,905 | +1.03% | 41.2만 |
|---|
| 2025.10.15 | ₩72,078 | ₩72,212 | ₩70,850 | ₩71,518 | -0.78% | 52.1만 |
|---|
| 2025.10.14 | ₩71,504 | ₩71,744 | ₩70,516 | ₩71,664 | +0.22% | 62.9만 |
|---|
| 2025.10.13 | ₩71,878 | ₩72,679 | ₩71,598 | ₩72,078 | +0.28% | 67.2만 |
|---|
| 2025.10.10 | ₩72,358 | ₩72,372 | ₩70,063 | ₩70,383 | -2.73% | 62.4만 |
|---|