시장 데이터를 불러오는 중
전체 종목
BankUnited, Inc. Common Stock 과거 주가
BankUnited, Inc. Common Stock · BKU · NYSE
주요 사업 분야는 저축·대출 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BankUnited, Inc. Common Stock · BKU · NYSE
주요 사업 분야는 저축·대출 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩56,506 | ₩56,827 | ₩56,251 | ₩56,693 | +0.33% | 74.3만 |
| 2026.10.08 | ₩56,318 | ₩57,243 | ₩56,291 | ₩57,136 | +1.45% | 100.5만 |
| 2026.10.07 | ₩56,881 | ₩57,444 | ₩56,237 | ₩56,666 | -0.38% | 135.4만 |
| 2026.10.06 | ₩58,182 | ₩58,503 | ₩57,498 | ₩57,525 | -1.13% | 53.3만 |
| 2026.10.05 | ₩58,369 | ₩58,463 | ₩57,404 | ₩57,967 | -0.69% | 82.7만 |
| 2026.10.02 | ₩57,565 | ₩58,410 | ₩57,565 | ₩58,168 | +1.05% | 118.8만 |
| 2026.10.01 | ₩56,278 | ₩57,391 | ₩55,393 | ₩57,283 | +1.79% | 90.4만 |
| 2026.09.30 | ₩56,801 | ₩57,203 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,586 |
| -0.38% |
| 93.4만 |
| 2026.09.29 | ₩57,846 | ₩58,101 | ₩56,894 | ₩57,055 | -1.37% | 111.1만 |
|---|
| 2026.09.28 | ₩58,503 | ₩58,798 | ₩57,739 | ₩57,753 | -1.28% | 83.5만 |
|---|
| 2026.09.25 | ₩58,611 | ₩59,348 | ₩58,423 | ₩58,517 | -0.16% | 93.9만 |
|---|
| 2026.09.24 | ₩58,343 | ₩58,503 | ₩57,793 | ₩58,182 | -0.28% | 70.3만 |
|---|
| 2026.09.23 | ₩58,705 | ₩59,161 | ₩58,115 | ₩58,141 | -0.96% | 63.7만 |
|---|
| 2026.09.22 | ₩59,885 | ₩60,233 | ₩58,678 | ₩58,705 | -1.97% | 80.9만 |
|---|
| 2026.09.21 | ₩60,139 | ₩60,354 | ₩59,590 | ₩59,603 | -0.89% | 81.3만 |
|---|
| 2026.09.18 | ₩59,764 | ₩60,086 | ₩59,254 | ₩60,032 | +0.45% | 178.7만 |
|---|
| 2026.09.17 | ₩60,300 | ₩60,568 | ₩59,509 | ₩60,005 | -0.49% | 111.4만 |
|---|
| 2026.09.16 | ₩59,804 | ₩61,024 | ₩58,745 | ₩59,643 | -0.27% | 241만 |
|---|
| 2026.09.15 | ₩59,630 | ₩60,099 | ₩59,174 | ₩59,804 | +0.29% | 132.8만 |
|---|
| 2026.09.14 | ₩59,898 | ₩60,314 | ₩59,147 | ₩59,630 | -0.45% | 158.1만 |
|---|
| 2026.09.11 | ₩61,252 | ₩61,789 | ₩59,831 | ₩60,046 | -1.97% | 88.9만 |
|---|
| 2026.09.10 | ₩60,716 | ₩61,024 | ₩59,469 | ₩60,568 | -0.24% | 97.5만 |
|---|
| 2026.09.09 | ₩60,649 | ₩61,520 | ₩60,528 | ₩60,609 | -0.07% | 65.5만 |
|---|
| 2026.09.08 | ₩61,936 | ₩62,459 | ₩61,065 | ₩61,078 | -1.39% | 71.3만 |
|---|
| 2026.09.04 | ₩61,762 | ₩62,446 | ₩61,655 | ₩62,191 | +0.69% | 66.6만 |
|---|
| 2026.09.03 | ₩61,078 | ₩61,976 | ₩60,890 | ₩61,547 | +0.77% | 56.3만 |
|---|
| 2026.09.02 | ₩60,300 | ₩61,762 | ₩60,220 | ₩60,930 | +1.05% | 97.2만 |
|---|
| 2026.09.01 | ₩60,676 | ₩61,413 | ₩59,777 | ₩59,992 | -1.13% | 89.4만 |
|---|
| 2026.08.31 | ₩62,298 | ₩62,741 | ₩60,810 | ₩61,145 | -1.85% | 113.4만 |
|---|
| 2026.08.28 | ₩62,687 | ₩63,022 | ₩61,936 | ₩62,204 | -0.77% | 46만 |
|---|
| 2026.08.27 | ₩62,271 | ₩62,553 | ₩61,614 | ₩62,446 | +0.28% | 34.5만 |
|---|
| 2026.08.26 | ₩62,727 | ₩63,130 | ₩62,043 | ₩62,271 | -0.73% | 43.4만 |
|---|
| 2026.08.25 | ₩62,700 | ₩62,700 | ₩61,815 | ₩62,110 | -0.94% | 49.1만 |
|---|
| 2026.08.24 | ₩62,674 | ₩63,170 | ₩61,896 | ₩62,057 | -0.98% | 38만 |
|---|
| 2026.08.21 | ₩62,365 | ₩62,647 | ₩61,628 | ₩62,124 | -0.39% | 45.3만 |
|---|
| 2026.08.20 | ₩62,540 | ₩62,714 | ₩61,923 | ₩61,963 | -0.92% | 69만 |
|---|
| 2026.08.19 | ₩63,894 | ₩64,403 | ₩62,674 | ₩62,794 | -1.72% | 74.1만 |
|---|
| 2026.08.18 | ₩63,358 | ₩64,511 | ₩63,358 | ₩64,068 | +1.12% | 44.8만 |
|---|
| 2026.08.17 | ₩64,497 | ₩64,900 | ₩63,974 | ₩64,175 | -0.50% | 70.1만 |
|---|
| 2026.08.14 | ₩64,792 | ₩64,819 | ₩63,612 | ₩64,819 | +0.04% | 49.7만 |
|---|
| 2026.08.13 | ₩64,229 | ₩64,900 | ₩63,679 | ₩64,135 | -0.15% | 33.9만 |
|---|
| 2026.08.12 | ₩63,063 | ₩64,055 | ₩63,009 | ₩63,626 | +0.89% | 42.6만 |
|---|
| 2026.08.11 | ₩62,191 | ₩63,237 | ₩62,191 | ₩63,022 | +1.34% | 53만 |
|---|
| 2026.08.10 | ₩62,124 | ₩62,700 | ₩61,775 | ₩62,030 | -0.15% | 49.5만 |
|---|
| 2026.08.07 | ₩62,432 | ₩62,848 | ₩61,923 | ₩62,298 | -0.21% | 45.4만 |
|---|
| 2026.08.06 | ₩64,243 | ₩64,243 | ₩62,499 | ₩62,526 | -2.67% | 46.9만 |
|---|
| 2026.08.05 | ₩64,269 | ₩64,886 | ₩63,626 | ₩63,679 | -0.92% | 57만 |
|---|
| 2026.08.04 | ₩63,505 | ₩64,698 | ₩63,170 | ₩64,229 | +1.14% | 69만 |
|---|
| 2026.08.03 | ₩61,266 | ₩63,358 | ₩61,266 | ₩63,130 | +3.04% | 53.9만 |
|---|
| 2026.07.31 | ₩62,204 | ₩62,593 | ₩61,440 | ₩62,553 | +0.56% | 73만 |
|---|
| 2026.07.30 | ₩62,298 | ₩62,432 | ₩61,762 | ₩61,789 | -0.82% | 77.2만 |
|---|
| 2026.07.29 | ₩62,660 | ₩62,888 | ₩61,614 | ₩61,735 | -1.48% | 88만 |
|---|
| 2026.07.28 | ₩62,151 | ₩63,264 | ₩62,003 | ₩62,848 | +1.12% | 92.9만 |
|---|
| 2026.07.27 | ₩61,628 | ₩63,143 | ₩61,628 | ₩61,976 | +0.57% | 119.4만 |
|---|
| 2026.07.24 | ₩63,197 | ₩63,197 | ₩62,124 | ₩62,312 | -1.40% | 117.5만 |
|---|
| 2026.07.23 | ₩59,858 | ₩63,009 | ₩59,844 | ₩62,995 | +5.24% | 166.9만 |
|---|
| 2026.07.22 | ₩61,655 | ₩64,082 | ₩59,388 | ₩61,601 | -0.09% | 470.6만 |
|---|
| 2026.07.21 | ₩64,618 | ₩64,618 | ₩63,532 | ₩64,457 | -0.25% | 111.8만 |
|---|
| 2026.07.20 | ₩65,463 | ₩65,986 | ₩64,229 | ₩64,430 | -1.58% | 82.4만 |
|---|
| 2026.07.17 | ₩65,235 | ₩66,053 | ₩64,926 | ₩65,516 | +0.43% | 85.3만 |
|---|
| 2026.07.16 | ₩64,846 | ₩66,683 | ₩64,846 | ₩66,160 | +2.03% | 70.2만 |
|---|
| 2026.07.15 | ₩64,712 | ₩65,476 | ₩64,202 | ₩64,859 | +0.23% | 67.8만 |
|---|
| 2026.07.14 | ₩64,363 | ₩64,605 | ₩63,934 | ₩64,296 | -0.10% | 88.7만 |
|---|
| 2026.07.13 | ₩64,739 | ₩64,980 | ₩63,425 | ₩64,269 | -0.72% | 130.8만 |
|---|
| 2026.07.10 | ₩64,444 | ₩65,007 | ₩64,310 | ₩64,672 | +0.35% | 42.9만 |
|---|
| 2026.07.09 | ₩64,350 | ₩65,275 | ₩64,149 | ₩64,672 | +0.50% | 72만 |
|---|
| 2026.07.08 | ₩65,007 | ₩65,262 | ₩63,478 | ₩63,867 | -1.75% | 75.1만 |
|---|
| 2026.07.07 | ₩66,160 | ₩66,549 | ₩65,436 | ₩65,436 | -1.09% | 90.3만 |
|---|
| 2026.07.06 | ₩65,101 | ₩66,589 | ₩65,034 | ₩66,321 | +1.87% | 79.8만 |
|---|
| 2026.07.02 | ₩64,967 | ₩66,147 | ₩63,961 | ₩65,128 | +0.25% | 105.2만 |
|---|
| 2026.07.01 | ₩64,765 | ₩65,758 | ₩64,403 | ₩65,195 | +0.66% | 124.8만 |
|---|
| 2026.06.30 | ₩63,612 | ₩65,476 | ₩63,612 | ₩64,967 | +2.13% | 194.3만 |
|---|
| 2026.06.29 | ₩65,074 | ₩66,294 | ₩64,618 | ₩64,913 | -0.25% | 91.9만 |
|---|
| 2026.06.26 | ₩67,407 | ₩67,742 | ₩65,650 | ₩66,053 | -2.01% | 226.2만 |
|---|
| 2026.06.25 | ₩67,742 | ₩68,386 | ₩66,723 | ₩67,380 | -0.53% | 166.2만 |
|---|
| 2026.06.24 | ₩65,624 | ₩67,890 | ₩65,624 | ₩67,622 | +3.04% | 213.9만 |
|---|
| 2026.06.23 | ₩65,128 | ₩66,080 | ₩64,216 | ₩65,865 | +1.13% | 77.9만 |
|---|
| 2026.06.22 | ₩64,015 | ₩65,060 | ₩63,746 | ₩65,034 | +1.59% | 75만 |
|---|
| 2026.06.18 | ₩63,237 | ₩63,988 | ₩63,103 | ₩63,746 | +0.81% | 227.1만 |
|---|
| 2026.06.17 | ₩63,907 | ₩64,752 | ₩62,218 | ₩62,861 | -1.64% | 83만 |
|---|
| 2026.06.16 | ₩65,195 | ₩65,597 | ₩64,216 | ₩64,403 | -1.21% | 67만 |
|---|
| 2026.06.15 | ₩66,214 | ₩66,710 | ₩64,350 | ₩64,564 | -2.49% | 78.2만 |
|---|
| 2026.06.12 | ₩66,013 | ₩66,214 | ₩65,114 | ₩65,650 | -0.55% | 53.5만 |
|---|
| 2026.06.11 | ₩64,618 | ₩65,449 | ₩64,041 | ₩65,221 | +0.93% | 59.4만 |
|---|
| 2026.06.10 | ₩64,108 | ₩65,195 | ₩64,108 | ₩64,511 | +0.63% | 52.7만 |
|---|
| 2026.06.09 | ₩63,827 | ₩65,195 | ₩63,277 | ₩63,921 | +0.15% | 65.8만 |
|---|
| 2026.06.08 | ₩63,666 | ₩64,028 | ₩63,210 | ₩63,210 | -0.72% | 55.4만 |
|---|
| 2026.06.05 | ₩63,545 | ₩63,733 | ₩62,982 | ₩63,210 | -0.53% | 60.8만 |
|---|
| 2026.06.04 | ₩62,191 | ₩63,545 | ₩62,191 | ₩63,384 | +1.92% | 69.5만 |
|---|
| 2026.06.03 | ₩61,802 | ₩62,231 | ₩60,984 | ₩61,132 | -1.08% | 101.4만 |
|---|
| 2026.06.02 | ₩61,199 | ₩62,754 | ₩61,199 | ₩62,580 | +2.26% | 41만 |
|---|
| 2026.06.01 | ₩61,923 | ₩62,017 | ₩61,225 | ₩61,413 | -0.82% | 64만 |
|---|
| 2026.05.29 | ₩62,164 | ₩62,915 | ₩61,695 | ₩62,204 | +0.06% | 75.9만 |
|---|
| 2026.05.28 | ₩62,124 | ₩62,580 | ₩61,681 | ₩62,379 | +0.41% | 35.9만 |
|---|
| 2026.05.27 | ₩63,438 | ₩63,706 | ₩62,392 | ₩62,540 | -1.42% | 31.9만 |
|---|
| 2026.05.26 | ₩62,473 | ₩63,438 | ₩62,325 | ₩63,304 | +1.33% | 43.5만 |
|---|
| 2026.05.22 | ₩61,909 | ₩62,513 | ₩61,748 | ₩61,976 | +0.11% | 39만 |
|---|
| 2026.05.21 | ₩61,333 | ₩62,446 | ₩61,279 | ₩62,124 | +1.29% | 47.8만 |
|---|
| 2026.05.20 | ₩60,703 | ₩62,553 | ₩60,314 | ₩62,070 | +2.25% | 62.1만 |
|---|
| 2026.05.19 | ₩61,400 | ₩61,400 | ₩60,193 | ₩60,555 | -1.38% | 55.2만 |
|---|
| 2026.05.18 | ₩61,467 | ₩61,668 | ₩60,904 | ₩61,091 | -0.61% | 39.1만 |
|---|
| 2026.05.15 | ₩61,722 | ₩61,963 | ₩60,166 | ₩60,635 | -1.76% | 51.1만 |
|---|
| 2026.05.14 | ₩62,137 | ₩62,593 | ₩61,453 | ₩61,762 | -0.60% | 55.4만 |
|---|
| 2026.05.13 | ₩61,279 | ₩62,419 | ₩61,279 | ₩61,467 | +0.31% | 125.6만 |
|---|
| 2026.05.12 | ₩62,405 | ₩62,405 | ₩60,930 | ₩61,950 | -0.73% | 48만 |
|---|
| 2026.05.11 | ₩63,934 | ₩63,934 | ₩61,936 | ₩62,178 | -2.75% | 60.8만 |
|---|
| 2026.05.08 | ₩63,585 | ₩64,162 | ₩62,647 | ₩63,693 | +0.17% | 62.6만 |
|---|
| 2026.05.07 | ₩64,618 | ₩64,752 | ₩63,277 | ₩63,398 | -1.89% | 47만 |
|---|
| 2026.05.06 | ₩64,403 | ₩65,288 | ₩63,867 | ₩64,269 | -0.21% | 66.9만 |
|---|
| 2026.05.05 | ₩62,298 | ₩63,827 | ₩62,017 | ₩63,545 | +2.00% | 63.9만 |
|---|
| 2026.05.04 | ₩62,432 | ₩63,438 | ₩61,842 | ₩61,896 | -0.86% | 72.4만 |
|---|
| 2026.05.01 | ₩62,593 | ₩63,277 | ₩61,856 | ₩62,473 | -0.19% | 48.7만 |
|---|
| 2026.04.30 | ₩61,306 | ₩62,848 | ₩61,306 | ₩62,325 | +1.66% | 66.7만 |
|---|
| 2026.04.29 | ₩63,156 | ₩63,451 | ₩61,158 | ₩61,735 | -2.25% | 53.1만 |
|---|
| 2026.04.28 | ₩63,170 | ₩63,492 | ₩62,687 | ₩63,331 | +0.25% | 71만 |
|---|
| 2026.04.27 | ₩61,453 | ₩62,781 | ₩61,279 | ₩62,486 | +1.68% | 66.1만 |
|---|
| 2026.04.24 | ₩62,137 | ₩62,700 | ₩61,051 | ₩61,266 | -1.40% | 124.4만 |
|---|
| 2026.04.23 | ₩61,306 | ₩63,331 | ₩61,306 | ₩62,768 | +2.38% | 122.8만 |
|---|
| 2026.04.22 | ₩60,099 | ₩62,473 | ₩59,388 | ₩61,695 | +2.66% | 215.8만 |
|---|
| 2026.04.21 | ₩63,210 | ₩64,135 | ₩62,312 | ₩62,714 | -0.78% | 131.1만 |
|---|
| 2026.04.20 | ₩63,800 | ₩64,631 | ₩63,304 | ₩63,478 | -0.50% | 96.7만 |
|---|
| 2026.04.17 | ₩63,787 | ₩65,195 | ₩63,304 | ₩64,216 | +0.67% | 81.2만 |
|---|
| 2026.04.16 | ₩63,331 | ₩63,679 | ₩62,674 | ₩62,875 | -0.72% | 89.7만 |
|---|
| 2026.04.15 | ₩62,218 | ₩64,055 | ₩62,218 | ₩63,585 | +2.20% | 67만 |
|---|
| 2026.04.14 | ₩62,674 | ₩63,666 | ₩62,003 | ₩63,438 | +1.22% | 106만 |
|---|
| 2026.04.13 | ₩62,137 | ₩63,036 | ₩61,695 | ₩63,009 | +1.40% | 75만 |
|---|
| 2026.04.10 | ₩63,371 | ₩63,371 | ₩62,473 | ₩62,566 | -1.27% | 85.2만 |
|---|
| 2026.04.09 | ₩62,888 | ₩64,122 | ₩62,727 | ₩63,867 | +1.56% | 143.8만 |
|---|
| 2026.04.08 | ₩63,344 | ₩64,068 | ₩62,781 | ₩62,995 | -0.55% | 85만 |
|---|
| 2026.04.07 | ₩61,306 | ₩61,708 | ₩60,770 | ₩61,373 | +0.11% | 115.3만 |
|---|
| 2026.04.06 | ₩61,400 | ₩61,856 | ₩60,850 | ₩61,735 | +0.55% | 54.5만 |
|---|
| 2026.04.02 | ₩60,046 | ₩61,185 | ₩59,348 | ₩61,065 | +1.70% | 58.1만 |
|---|
| 2026.04.01 | ₩59,657 | ₩62,043 | ₩59,657 | ₩60,850 | +2.00% | 103.3만 |
|---|
| 2026.03.31 | ₩58,544 | ₩60,930 | ₩58,544 | ₩60,555 | +3.44% | 77.4만 |
|---|
| 2026.03.30 | ₩60,394 | ₩60,394 | ₩59,053 | ₩59,268 | -1.87% | 88만 |
|---|
| 2026.03.27 | ₩60,595 | ₩60,595 | ₩59,214 | ₩59,683 | -1.50% | 63만 |
|---|
| 2026.03.26 | ₩59,898 | ₩60,904 | ₩59,898 | ₩60,367 | +0.78% | 62.3만 |
|---|
| 2026.03.25 | ₩60,662 | ₩61,145 | ₩59,737 | ₩60,810 | +0.24% | 57.7만 |
|---|
| 2026.03.24 | ₩60,059 | ₩60,756 | ₩58,182 | ₩59,885 | -0.29% | 72.1만 |
|---|
| 2026.03.23 | ₩60,059 | ₩61,212 | ₩59,107 | ₩59,724 | -0.56% | 92.2만 |
|---|
| 2026.03.20 | ₩58,235 | ₩58,557 | ₩57,538 | ₩58,477 | +0.41% | 186.8만 |
|---|
| 2026.03.19 | ₩56,707 | ₩58,611 | ₩56,251 | ₩58,048 | +2.36% | 91.6만 |
|---|
| 2026.03.18 | ₩57,820 | ₩57,913 | ₩56,747 | ₩57,096 | -1.25% | 93.5만 |
|---|
| 2026.03.17 | ₩58,597 | ₩58,664 | ₩57,149 | ₩57,900 | -1.19% | 75.4만 |
|---|
| 2026.03.16 | ₩58,208 | ₩58,678 | ₩57,592 | ₩57,699 | -0.88% | 107.5만 |
|---|
| 2026.03.13 | ₩58,503 | ₩58,597 | ₩56,961 | ₩57,377 | -1.93% | 87.8만 |
|---|
| 2026.03.12 | ₩57,364 | ₩58,866 | ₩56,532 | ₩57,900 | +0.94% | 90만 |
|---|
| 2026.03.11 | ₩59,375 | ₩60,046 | ₩58,128 | ₩58,892 | -0.81% | 63.5만 |
|---|
| 2026.03.10 | ₩60,193 | ₩61,132 | ₩59,134 | ₩59,590 | -1.00% | 213.9만 |
|---|
| 2026.03.09 | ₩60,662 | ₩60,770 | ₩57,793 | ₩60,300 | -0.60% | 81.3만 |
|---|
| 2026.03.06 | ₩60,314 | ₩60,408 | ₩58,463 | ₩60,019 | -0.49% | 100.7만 |
|---|
| 2026.03.05 | ₩62,325 | ₩62,835 | ₩61,614 | ₩62,365 | +0.06% | 66.8만 |
|---|
| 2026.03.04 | ₩63,626 | ₩63,907 | ₩62,848 | ₩63,398 | -0.36% | 73.8만 |
|---|
| 2026.03.03 | ₩62,633 | ₩63,840 | ₩60,917 | ₩63,478 | +1.35% | 69.9만 |
|---|
| 2026.03.02 | ₩61,346 | ₩64,256 | ₩61,011 | ₩63,331 | +3.23% | 83.6만 |
|---|
| 2026.02.27 | ₩64,779 | ₩64,873 | ₩61,708 | ₩62,620 | -3.33% | 166만 |
|---|
| 2026.02.26 | ₩65,449 | ₩66,509 | ₩64,926 | ₩66,348 | +1.37% | 63.9만 |
|---|
| 2026.02.25 | ₩64,497 | ₩65,288 | ₩64,041 | ₩65,154 | +1.02% | 64.5만 |
|---|
| 2026.02.24 | ₩64,390 | ₩65,101 | ₩63,693 | ₩64,082 | -0.48% | 60.1만 |
|---|
| 2026.02.23 | ₩66,965 | ₩67,206 | ₩63,532 | ₩64,618 | -3.50% | 100.7만 |
|---|
| 2026.02.20 | ₩65,597 | ₩67,367 | ₩64,497 | ₩67,139 | +2.35% | 80.3만 |
|---|
| 2026.02.19 | ₩65,221 | ₩65,718 | ₩64,833 | ₩65,691 | +0.72% | 50.8만 |
|---|
| 2026.02.18 | ₩66,334 | ₩67,474 | ₩65,463 | ₩65,744 | -0.89% | 49.1만 |
|---|
| 2026.02.17 | ₩65,892 | ₩66,683 | ₩65,342 | ₩65,905 | +0.02% | 46.8만 |
|---|
| 2026.02.13 | ₩64,511 | ₩65,852 | ₩63,760 | ₩65,342 | +1.29% | 48만 |
|---|
| 2026.02.12 | ₩66,750 | ₩66,750 | ₩63,867 | ₩64,779 | -2.95% | 64.6만 |
|---|
| 2026.02.11 | ₩67,568 | ₩67,930 | ₩65,865 | ₩66,093 | -2.18% | 53.8만 |
|---|
| 2026.02.10 | ₩67,796 | ₩68,238 | ₩66,039 | ₩66,844 | -1.40% | 55.7만 |
|---|
| 2026.02.09 | ₩68,024 | ₩68,667 | ₩67,514 | ₩67,850 | -0.26% | 75만 |
|---|
| 2026.02.06 | ₩68,265 | ₩68,895 | ₩67,930 | ₩68,292 | +0.04% | 56.2만 |
|---|
| 2026.02.05 | ₩67,568 | ₩68,520 | ₩66,442 | ₩67,340 | -0.34% | 105.1만 |
|---|
| 2026.02.04 | ₩68,077 | ₩69,687 | ₩67,662 | ₩67,702 | -0.55% | 174.9만 |
|---|
| 2026.02.03 | ₩64,645 | ₩67,675 | ₩64,108 | ₩67,595 | +4.56% | 213만 |
|---|
| 2026.02.02 | ₩63,264 | ₩64,993 | ₩63,009 | ₩64,323 | +1.67% | 81만 |
|---|
| 2026.01.30 | ₩63,585 | ₩64,310 | ₩63,009 | ₩63,653 | +0.11% | 84.1만 |
|---|
| 2026.01.29 | ₩63,223 | ₩64,015 | ₩62,714 | ₩63,854 | +1.00% | 85.1만 |
|---|
| 2026.01.28 | ₩63,746 | ₩64,269 | ₩62,915 | ₩62,942 | -1.26% | 104.2만 |
|---|
| 2026.01.27 | ₩63,988 | ₩64,283 | ₩63,371 | ₩63,840 | -0.23% | 74만 |
|---|
| 2026.01.26 | ₩63,800 | ₩64,806 | ₩63,358 | ₩63,706 | -0.15% | 129.6만 |
|---|
| 2026.01.23 | ₩67,139 | ₩67,501 | ₩63,706 | ₩63,880 | -4.85% | 136.5만 |
|---|
| 2026.01.22 | ₩68,440 | ₩69,874 | ₩67,152 | ₩67,353 | -1.59% | 203.9만 |
|---|
| 2026.01.21 | ₩65,302 | ₩68,828 | ₩64,028 | ₩67,514 | +3.39% | 215.6만 |
|---|
| 2026.01.20 | ₩61,883 | ₩62,580 | ₩61,534 | ₩62,204 | +0.52% | 93.9만 |
|---|
| 2026.01.16 | ₩62,647 | ₩63,237 | ₩62,137 | ₩63,130 | +0.77% | 89.1만 |
|---|
| 2026.01.15 | ₩61,172 | ₩62,982 | ₩60,488 | ₩62,607 | +2.35% | 88.7만 |
|---|
| 2026.01.14 | ₩59,388 | ₩61,199 | ₩59,174 | ₩60,609 | +2.05% | 125.4만 |
|---|
| 2026.01.13 | ₩59,818 | ₩60,300 | ₩59,402 | ₩59,576 | -0.40% | 118만 |
|---|
| 2026.01.12 | ₩60,046 | ₩60,635 | ₩59,482 | ₩59,603 | -0.74% | 76.9만 |
|---|
| 2026.01.09 | ₩60,863 | ₩61,507 | ₩60,341 | ₩60,863 | 0.00% | 79.8만 |
|---|
| 2026.01.08 | ₩60,354 | ₩62,151 | ₩59,978 | ₩61,279 | +1.53% | 101.2만 |
|---|
| 2026.01.07 | ₩60,904 | ₩61,051 | ₩60,153 | ₩60,635 | -0.44% | 58.4만 |
|---|
| 2026.01.06 | ₩60,367 | ₩61,293 | ₩59,965 | ₩61,024 | +1.09% | 71.4만 |
|---|
| 2026.01.05 | ₩59,844 | ₩61,681 | ₩59,563 | ₩60,676 | +1.39% | 79.3만 |
|---|
| 2026.01.02 | ₩59,683 | ₩60,421 | ₩58,825 | ₩60,019 | +0.56% | 52.2만 |
|---|
| 2025.12.31 | ₩60,448 | ₩60,448 | ₩59,576 | ₩59,764 | -1.13% | 44.4만 |
|---|
| 2025.12.30 | ₩60,300 | ₩60,542 | ₩59,777 | ₩59,831 | -0.78% | 44.1만 |
|---|
| 2025.12.29 | ₩60,971 | ₩61,212 | ₩60,166 | ₩60,193 | -1.28% | 36.3만 |
|---|
| 2025.12.26 | ₩60,555 | ₩61,132 | ₩60,300 | ₩60,823 | +0.44% | 39.2만 |
|---|
| 2025.12.24 | ₩60,287 | ₩60,823 | ₩60,220 | ₩60,635 | +0.58% | 27.1만 |
|---|
| 2025.12.23 | ₩61,199 | ₩61,293 | ₩60,408 | ₩60,448 | -1.23% | 58.5만 |
|---|
| 2025.12.22 | ₩61,051 | ₩61,614 | ₩60,930 | ₩61,118 | +0.11% | 47.5만 |
|---|
| 2025.12.19 | ₩60,823 | ₩61,574 | ₩60,381 | ₩60,743 | -0.13% | 173.7만 |
|---|
| 2025.12.18 | ₩61,936 | ₩62,124 | ₩60,944 | ₩60,984 | -1.54% | 68.3만 |
|---|
| 2025.12.17 | ₩61,078 | ₩61,775 | ₩60,783 | ₩61,158 | +0.13% | 96.9만 |
|---|
| 2025.12.16 | ₩61,775 | ₩61,976 | ₩61,038 | ₩61,091 | -1.11% | 85.5만 |
|---|
| 2025.12.15 | ₩62,540 | ₩62,915 | ₩61,293 | ₩61,520 | -1.63% | 106만 |
|---|
| 2025.12.12 | ₩62,419 | ₩62,432 | ₩60,957 | ₩61,681 | -1.18% | 105.7만 |
|---|
| 2025.12.11 | ₩60,984 | ₩62,352 | ₩60,783 | ₩62,043 | +1.74% | 116.5만 |
|---|
| 2025.12.10 | ₩60,220 | ₩61,896 | ₩59,952 | ₩61,333 | +1.85% | 115만 |
|---|
| 2025.12.09 | ₩60,434 | ₩61,601 | ₩60,247 | ₩60,341 | -0.16% | 57.1만 |
|---|
| 2025.12.08 | ₩60,461 | ₩61,091 | ₩60,099 | ₩60,501 | +0.07% | 81.1만 |
|---|
| 2025.12.05 | ₩59,335 | ₩60,448 | ₩59,120 | ₩59,938 | +1.02% | 98.8만 |
|---|
| 2025.12.04 | ₩59,630 | ₩60,032 | ₩59,496 | ₩59,670 | +0.07% | 96.3만 |
|---|
| 2025.12.03 | ₩59,201 | ₩60,488 | ₩59,134 | ₩59,751 | +0.93% | 93.2만 |
|---|
| 2025.12.02 | ₩59,523 | ₩59,978 | ₩58,785 | ₩59,026 | -0.83% | 86.9만 |
|---|
| 2025.12.01 | ₩59,388 | ₩59,925 | ₩58,463 | ₩59,536 | +0.25% | 118.9만 |
|---|
| 2025.11.28 | ₩58,034 | ₩58,182 | ₩57,498 | ₩57,940 | -0.16% | 33.6만 |
|---|
| 2025.11.26 | ₩57,846 | ₩58,731 | ₩57,846 | ₩58,048 | +0.35% | 92.6만 |
|---|
| 2025.11.25 | ₩56,304 | ₩58,758 | ₩56,304 | ₩58,101 | +3.19% | 156.2만 |
|---|
| 2025.11.24 | ₩55,486 | ₩56,211 | ₩55,272 | ₩55,755 | +0.48% | 199.7만 |
|---|
| 2025.11.21 | ₩54,011 | ₩56,371 | ₩53,743 | ₩55,621 | +2.98% | 95.1만 |
|---|
| 2025.11.20 | ₩53,931 | ₩54,950 | ₩53,301 | ₩53,770 | -0.30% | 176.9만 |
|---|
| 2025.11.19 | ₩52,376 | ₩53,475 | ₩51,906 | ₩53,421 | +2.00% | 124.3만 |
|---|
| 2025.11.18 | ₩51,075 | ₩52,630 | ₩50,968 | ₩52,215 | +2.23% | 77.6만 |
|---|
| 2025.11.17 | ₩52,992 | ₩53,301 | ₩51,142 | ₩51,343 | -3.11% | 77.2만 |
|---|
| 2025.11.14 | ₩52,456 | ₩53,381 | ₩52,067 | ₩53,207 | +1.43% | 56.1만 |
|---|
| 2025.11.13 | ₩53,287 | ₩53,985 | ₩52,845 | ₩53,073 | -0.40% | 67.1만 |
|---|
| 2025.11.12 | ₩54,494 | ₩54,990 | ₩53,636 | ₩53,636 | -1.57% | 84.7만 |
|---|
| 2025.11.11 | ₩54,347 | ₩54,655 | ₩53,810 | ₩54,226 | -0.22% | 98.7만 |
|---|
| 2025.11.10 | ₩53,944 | ₩54,709 | ₩53,609 | ₩54,280 | +0.62% | 54.6만 |
|---|
| 2025.11.07 | ₩53,354 | ₩54,146 | ₩52,979 | ₩53,985 | +1.18% | 104만 |
|---|
| 2025.11.06 | ₩53,783 | ₩54,588 | ₩53,234 | ₩53,851 | +0.12% | 99.4만 |
|---|
| 2025.11.05 | ₩53,998 | ₩55,084 | ₩53,864 | ₩54,213 | +0.40% | 89.9만 |
|---|
| 2025.11.04 | ₩53,891 | ₩54,816 | ₩53,354 | ₩53,864 | -0.05% | 91.6만 |
|---|
| 2025.11.03 | ₩53,247 | ₩54,548 | ₩52,577 | ₩54,534 | +2.42% | 101.3만 |
|---|
| 2025.10.31 | ₩52,966 | ₩53,931 | ₩52,161 | ₩53,743 | +1.47% | 107.5만 |
|---|
| 2025.10.30 | ₩53,716 | ₩55,513 | ₩53,261 | ₩53,448 | -0.50% | 124만 |
|---|
| 2025.10.29 | ₩52,791 | ₩54,494 | ₩52,791 | ₩54,052 | +2.39% | 189.6만 |
|---|
| 2025.10.28 | ₩52,067 | ₩54,963 | ₩51,879 | ₩53,341 | +2.45% | 192.7만 |
|---|
| 2025.10.27 | ₩51,303 | ₩52,966 | ₩51,303 | ₩52,268 | +1.88% | 113.7만 |
|---|
| 2025.10.24 | ₩50,096 | ₩51,236 | ₩50,002 | ₩50,820 | +1.45% | 91.1만 |
|---|
| 2025.10.23 | ₩49,828 | ₩50,324 | ₩49,224 | ₩49,466 | -0.73% | 92.4만 |
|---|
| 2025.10.22 | ₩48,903 | ₩51,182 | ₩48,339 | ₩50,230 | +2.71% | 155.2만 |
|---|
| 2025.10.21 | ₩49,251 | ₩49,935 | ₩48,943 | ₩49,399 | +0.30% | 77.7만 |
|---|
| 2025.10.20 | ₩48,916 | ₩49,640 | ₩48,648 | ₩49,506 | +1.21% | 90.2만 |
|---|
| 2025.10.17 | ₩48,098 | ₩48,701 | ₩47,495 | ₩48,581 | +1.00% | 163.5만 |
|---|
| 2025.10.16 | ₩51,759 | ₩51,960 | ₩47,066 | ₩47,414 | -8.39% | 224.3만 |
|---|
| 2025.10.15 | ₩53,529 | ₩53,609 | ₩51,491 | ₩52,255 | -2.38% | 117.9만 |
|---|
| 2025.10.14 | ₩51,316 | ₩53,435 | ₩51,276 | ₩53,194 | +3.66% | 94만 |
|---|
| 2025.10.13 | ₩51,531 | ₩51,920 | ₩50,766 | ₩51,772 | +0.47% | 114.3만 |
|---|
| 2025.10.10 | ₩53,542 | ₩54,052 | ₩50,431 | ₩50,512 | -5.66% | 111.4만 |
|---|