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 | ₩56,299 | ₩56,620 | ₩56,046 | ₩56,487 | +0.33% | 74.3만 |
| 2026.10.08 | ₩56,112 | ₩57,034 | ₩56,086 | ₩56,927 | +1.45% | 100.5만 |
| 2026.10.07 | ₩56,674 | ₩57,235 | ₩56,032 | ₩56,460 | -0.38% | 135.4만 |
| 2026.10.06 | ₩57,969 | ₩58,290 | ₩57,288 | ₩57,315 | -1.13% | 53.3만 |
| 2026.10.05 | ₩58,157 | ₩58,250 | ₩57,195 | ₩57,756 | -0.69% | 82.7만 |
| 2026.10.02 | ₩57,355 | ₩58,197 | ₩57,355 | ₩57,956 | +1.05% | 118.8만 |
| 2026.10.01 | ₩56,072 | ₩57,181 | ₩55,191 | ₩57,074 | +1.79% | 90.4만 |
| 2026.09.30 | ₩56,593 | ₩56,994 | ₩56,019 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,380 |
| -0.38% |
| 93.4만 |
| 2026.09.29 | ₩57,635 | ₩57,889 | ₩56,687 | ₩56,847 | -1.37% | 111.1만 |
|---|
| 2026.09.28 | ₩58,290 | ₩58,584 | ₩57,529 | ₩57,542 | -1.28% | 83.5만 |
|---|
| 2026.09.25 | ₩58,397 | ₩59,132 | ₩58,210 | ₩58,303 | -0.16% | 93.9만 |
|---|
| 2026.09.24 | ₩58,130 | ₩58,290 | ₩57,582 | ₩57,969 | -0.28% | 70.3만 |
|---|
| 2026.09.23 | ₩58,491 | ₩58,945 | ₩57,903 | ₩57,929 | -0.96% | 63.7만 |
|---|
| 2026.09.22 | ₩59,666 | ₩60,014 | ₩58,464 | ₩58,491 | -1.97% | 80.9만 |
|---|
| 2026.09.21 | ₩59,920 | ₩60,134 | ₩59,372 | ₩59,386 | -0.89% | 81.3만 |
|---|
| 2026.09.18 | ₩59,546 | ₩59,867 | ₩59,038 | ₩59,813 | +0.45% | 178.7만 |
|---|
| 2026.09.17 | ₩60,080 | ₩60,348 | ₩59,292 | ₩59,786 | -0.49% | 111.4만 |
|---|
| 2026.09.16 | ₩59,586 | ₩60,802 | ₩58,531 | ₩59,426 | -0.27% | 241만 |
|---|
| 2026.09.15 | ₩59,412 | ₩59,880 | ₩58,958 | ₩59,586 | +0.29% | 132.8만 |
|---|
| 2026.09.14 | ₩59,680 | ₩60,094 | ₩58,931 | ₩59,412 | -0.45% | 158.1만 |
|---|
| 2026.09.11 | ₩61,029 | ₩61,563 | ₩59,613 | ₩59,827 | -1.97% | 88.9만 |
|---|
| 2026.09.10 | ₩60,495 | ₩60,802 | ₩59,252 | ₩60,348 | -0.24% | 97.5만 |
|---|
| 2026.09.09 | ₩60,428 | ₩61,296 | ₩60,307 | ₩60,388 | -0.07% | 65.5만 |
|---|
| 2026.09.08 | ₩61,710 | ₩62,231 | ₩60,842 | ₩60,855 | -1.39% | 71.3만 |
|---|
| 2026.09.04 | ₩61,537 | ₩62,218 | ₩61,430 | ₩61,964 | +0.69% | 66.6만 |
|---|
| 2026.09.03 | ₩60,855 | ₩61,750 | ₩60,668 | ₩61,323 | +0.77% | 56.3만 |
|---|
| 2026.09.02 | ₩60,080 | ₩61,537 | ₩60,000 | ₩60,708 | +1.05% | 97.2만 |
|---|
| 2026.09.01 | ₩60,454 | ₩61,189 | ₩59,559 | ₩59,773 | -1.13% | 89.4만 |
|---|
| 2026.08.31 | ₩62,071 | ₩62,512 | ₩60,588 | ₩60,922 | -1.85% | 113.4만 |
|---|
| 2026.08.28 | ₩62,458 | ₩62,792 | ₩61,710 | ₩61,978 | -0.77% | 46만 |
|---|
| 2026.08.27 | ₩62,044 | ₩62,325 | ₩61,390 | ₩62,218 | +0.28% | 34.5만 |
|---|
| 2026.08.26 | ₩62,499 | ₩62,899 | ₩61,817 | ₩62,044 | -0.73% | 43.4만 |
|---|
| 2026.08.25 | ₩62,472 | ₩62,472 | ₩61,590 | ₩61,884 | -0.94% | 49.1만 |
|---|
| 2026.08.24 | ₩62,445 | ₩62,939 | ₩61,670 | ₩61,831 | -0.98% | 38만 |
|---|
| 2026.08.21 | ₩62,138 | ₩62,418 | ₩61,403 | ₩61,897 | -0.39% | 45.3만 |
|---|
| 2026.08.20 | ₩62,312 | ₩62,485 | ₩61,697 | ₩61,737 | -0.92% | 69만 |
|---|
| 2026.08.19 | ₩63,661 | ₩64,169 | ₩62,445 | ₩62,565 | -1.72% | 74.1만 |
|---|
| 2026.08.18 | ₩63,126 | ₩64,275 | ₩63,126 | ₩63,835 | +1.12% | 44.8만 |
|---|
| 2026.08.17 | ₩64,262 | ₩64,663 | ₩63,741 | ₩63,941 | -0.50% | 70.1만 |
|---|
| 2026.08.14 | ₩64,556 | ₩64,583 | ₩63,380 | ₩64,583 | +0.04% | 49.7만 |
|---|
| 2026.08.13 | ₩63,995 | ₩64,663 | ₩63,447 | ₩63,901 | -0.15% | 33.9만 |
|---|
| 2026.08.12 | ₩62,833 | ₩63,821 | ₩62,779 | ₩63,394 | +0.89% | 42.6만 |
|---|
| 2026.08.11 | ₩61,964 | ₩63,006 | ₩61,964 | ₩62,792 | +1.34% | 53만 |
|---|
| 2026.08.10 | ₩61,897 | ₩62,472 | ₩61,550 | ₩61,804 | -0.15% | 49.5만 |
|---|
| 2026.08.07 | ₩62,205 | ₩62,619 | ₩61,697 | ₩62,071 | -0.21% | 45.4만 |
|---|
| 2026.08.06 | ₩64,008 | ₩64,008 | ₩62,271 | ₩62,298 | -2.67% | 46.9만 |
|---|
| 2026.08.05 | ₩64,035 | ₩64,650 | ₩63,394 | ₩63,447 | -0.92% | 57만 |
|---|
| 2026.08.04 | ₩63,273 | ₩64,462 | ₩62,939 | ₩63,995 | +1.14% | 69만 |
|---|
| 2026.08.03 | ₩61,042 | ₩63,126 | ₩61,042 | ₩62,899 | +3.04% | 53.9만 |
|---|
| 2026.07.31 | ₩61,978 | ₩62,365 | ₩61,216 | ₩62,325 | +0.56% | 73만 |
|---|
| 2026.07.30 | ₩62,071 | ₩62,205 | ₩61,537 | ₩61,563 | -0.82% | 77.2만 |
|---|
| 2026.07.29 | ₩62,432 | ₩62,659 | ₩61,390 | ₩61,510 | -1.48% | 88만 |
|---|
| 2026.07.28 | ₩61,924 | ₩63,033 | ₩61,777 | ₩62,619 | +1.12% | 92.9만 |
|---|
| 2026.07.27 | ₩61,403 | ₩62,913 | ₩61,403 | ₩61,750 | +0.57% | 119.4만 |
|---|
| 2026.07.24 | ₩62,966 | ₩62,966 | ₩61,897 | ₩62,084 | -1.40% | 117.5만 |
|---|
| 2026.07.23 | ₩59,639 | ₩62,779 | ₩59,626 | ₩62,766 | +5.24% | 166.9만 |
|---|
| 2026.07.22 | ₩61,430 | ₩63,848 | ₩59,172 | ₩61,376 | -0.09% | 470.6만 |
|---|
| 2026.07.21 | ₩64,382 | ₩64,382 | ₩63,300 | ₩64,222 | -0.25% | 111.8만 |
|---|
| 2026.07.20 | ₩65,224 | ₩65,745 | ₩63,995 | ₩64,195 | -1.58% | 82.4만 |
|---|
| 2026.07.17 | ₩64,997 | ₩65,812 | ₩64,690 | ₩65,277 | +0.43% | 85.3만 |
|---|
| 2026.07.16 | ₩64,609 | ₩66,440 | ₩64,609 | ₩65,919 | +2.03% | 70.2만 |
|---|
| 2026.07.15 | ₩64,476 | ₩65,237 | ₩63,968 | ₩64,623 | +0.23% | 67.8만 |
|---|
| 2026.07.14 | ₩64,128 | ₩64,369 | ₩63,701 | ₩64,062 | -0.10% | 88.7만 |
|---|
| 2026.07.13 | ₩64,503 | ₩64,743 | ₩63,193 | ₩64,035 | -0.72% | 130.8만 |
|---|
| 2026.07.10 | ₩64,209 | ₩64,770 | ₩64,075 | ₩64,436 | +0.35% | 42.9만 |
|---|
| 2026.07.09 | ₩64,115 | ₩65,037 | ₩63,915 | ₩64,436 | +0.50% | 72만 |
|---|
| 2026.07.08 | ₩64,770 | ₩65,024 | ₩63,247 | ₩63,634 | -1.75% | 75.1만 |
|---|
| 2026.07.07 | ₩65,919 | ₩66,306 | ₩65,197 | ₩65,197 | -1.09% | 90.3만 |
|---|
| 2026.07.06 | ₩64,863 | ₩66,346 | ₩64,796 | ₩66,079 | +1.87% | 79.8만 |
|---|
| 2026.07.02 | ₩64,730 | ₩65,905 | ₩63,728 | ₩64,890 | +0.25% | 105.2만 |
|---|
| 2026.07.01 | ₩64,529 | ₩65,518 | ₩64,169 | ₩64,957 | +0.66% | 124.8만 |
|---|
| 2026.06.30 | ₩63,380 | ₩65,237 | ₩63,380 | ₩64,730 | +2.13% | 194.3만 |
|---|
| 2026.06.29 | ₩64,837 | ₩66,052 | ₩64,382 | ₩64,676 | -0.25% | 91.9만 |
|---|
| 2026.06.26 | ₩67,161 | ₩67,495 | ₩65,411 | ₩65,812 | -2.01% | 226.2만 |
|---|
| 2026.06.25 | ₩67,495 | ₩68,137 | ₩66,480 | ₩67,135 | -0.53% | 166.2만 |
|---|
| 2026.06.24 | ₩65,384 | ₩67,642 | ₩65,384 | ₩67,375 | +3.04% | 213.9만 |
|---|
| 2026.06.23 | ₩64,890 | ₩65,839 | ₩63,982 | ₩65,625 | +1.13% | 77.9만 |
|---|
| 2026.06.22 | ₩63,781 | ₩64,823 | ₩63,514 | ₩64,796 | +1.59% | 75만 |
|---|
| 2026.06.18 | ₩63,006 | ₩63,754 | ₩62,873 | ₩63,514 | +0.81% | 227.1만 |
|---|
| 2026.06.17 | ₩63,674 | ₩64,516 | ₩61,991 | ₩62,632 | -1.64% | 83만 |
|---|
| 2026.06.16 | ₩64,957 | ₩65,358 | ₩63,982 | ₩64,169 | -1.21% | 67만 |
|---|
| 2026.06.15 | ₩65,972 | ₩66,466 | ₩64,115 | ₩64,329 | -2.49% | 78.2만 |
|---|
| 2026.06.12 | ₩65,772 | ₩65,972 | ₩64,877 | ₩65,411 | -0.55% | 53.5만 |
|---|
| 2026.06.11 | ₩64,382 | ₩65,211 | ₩63,808 | ₩64,984 | +0.93% | 59.4만 |
|---|
| 2026.06.10 | ₩63,875 | ₩64,957 | ₩63,875 | ₩64,275 | +0.63% | 52.7만 |
|---|
| 2026.06.09 | ₩63,594 | ₩64,957 | ₩63,046 | ₩63,688 | +0.15% | 65.8만 |
|---|
| 2026.06.08 | ₩63,434 | ₩63,794 | ₩62,980 | ₩62,980 | -0.72% | 55.4만 |
|---|
| 2026.06.05 | ₩63,314 | ₩63,501 | ₩62,752 | ₩62,980 | -0.53% | 60.8만 |
|---|
| 2026.06.04 | ₩61,964 | ₩63,314 | ₩61,964 | ₩63,153 | +1.92% | 69.5만 |
|---|
| 2026.06.03 | ₩61,577 | ₩62,004 | ₩60,762 | ₩60,909 | -1.08% | 101.4만 |
|---|
| 2026.06.02 | ₩60,975 | ₩62,525 | ₩60,975 | ₩62,352 | +2.26% | 41만 |
|---|
| 2026.06.01 | ₩61,697 | ₩61,790 | ₩61,002 | ₩61,189 | -0.82% | 64만 |
|---|
| 2026.05.29 | ₩61,937 | ₩62,686 | ₩61,470 | ₩61,978 | +0.06% | 75.9만 |
|---|
| 2026.05.28 | ₩61,897 | ₩62,352 | ₩61,456 | ₩62,151 | +0.41% | 35.9만 |
|---|
| 2026.05.27 | ₩63,207 | ₩63,474 | ₩62,165 | ₩62,312 | -1.42% | 31.9만 |
|---|
| 2026.05.26 | ₩62,245 | ₩63,207 | ₩62,098 | ₩63,073 | +1.33% | 43.5만 |
|---|
| 2026.05.22 | ₩61,684 | ₩62,285 | ₩61,523 | ₩61,750 | +0.11% | 39만 |
|---|
| 2026.05.21 | ₩61,109 | ₩62,218 | ₩61,056 | ₩61,897 | +1.29% | 47.8만 |
|---|
| 2026.05.20 | ₩60,481 | ₩62,325 | ₩60,094 | ₩61,844 | +2.25% | 62.1만 |
|---|
| 2026.05.19 | ₩61,176 | ₩61,176 | ₩59,973 | ₩60,334 | -1.38% | 55.2만 |
|---|
| 2026.05.18 | ₩61,243 | ₩61,443 | ₩60,682 | ₩60,869 | -0.61% | 39.1만 |
|---|
| 2026.05.15 | ₩61,497 | ₩61,737 | ₩59,947 | ₩60,414 | -1.76% | 51.1만 |
|---|
| 2026.05.14 | ₩61,911 | ₩62,365 | ₩61,229 | ₩61,537 | -0.60% | 55.4만 |
|---|
| 2026.05.13 | ₩61,056 | ₩62,191 | ₩61,056 | ₩61,243 | +0.31% | 125.6만 |
|---|
| 2026.05.12 | ₩62,178 | ₩62,178 | ₩60,708 | ₩61,724 | -0.73% | 48만 |
|---|
| 2026.05.11 | ₩63,701 | ₩63,701 | ₩61,710 | ₩61,951 | -2.75% | 60.8만 |
|---|
| 2026.05.08 | ₩63,354 | ₩63,928 | ₩62,418 | ₩63,460 | +0.17% | 62.6만 |
|---|
| 2026.05.07 | ₩64,382 | ₩64,516 | ₩63,046 | ₩63,167 | -1.89% | 47만 |
|---|
| 2026.05.06 | ₩64,169 | ₩65,050 | ₩63,634 | ₩64,035 | -0.21% | 66.9만 |
|---|
| 2026.05.05 | ₩62,071 | ₩63,594 | ₩61,790 | ₩63,314 | +2.00% | 63.9만 |
|---|
| 2026.05.04 | ₩62,205 | ₩63,207 | ₩61,617 | ₩61,670 | -0.86% | 72.4만 |
|---|
| 2026.05.01 | ₩62,365 | ₩63,046 | ₩61,630 | ₩62,245 | -0.19% | 48.7만 |
|---|
| 2026.04.30 | ₩61,082 | ₩62,619 | ₩61,082 | ₩62,098 | +1.66% | 66.7만 |
|---|
| 2026.04.29 | ₩62,926 | ₩63,220 | ₩60,935 | ₩61,510 | -2.25% | 53.1만 |
|---|
| 2026.04.28 | ₩62,939 | ₩63,260 | ₩62,458 | ₩63,100 | +0.25% | 71만 |
|---|
| 2026.04.27 | ₩61,229 | ₩62,552 | ₩61,056 | ₩62,258 | +1.68% | 66.1만 |
|---|
| 2026.04.24 | ₩61,911 | ₩62,472 | ₩60,829 | ₩61,042 | -1.40% | 124.4만 |
|---|
| 2026.04.23 | ₩61,082 | ₩63,100 | ₩61,082 | ₩62,539 | +2.38% | 122.8만 |
|---|
| 2026.04.22 | ₩59,880 | ₩62,245 | ₩59,172 | ₩61,470 | +2.66% | 215.8만 |
|---|
| 2026.04.21 | ₩62,980 | ₩63,901 | ₩62,084 | ₩62,485 | -0.78% | 131.1만 |
|---|
| 2026.04.20 | ₩63,567 | ₩64,396 | ₩63,073 | ₩63,247 | -0.50% | 96.7만 |
|---|
| 2026.04.17 | ₩63,554 | ₩64,957 | ₩63,073 | ₩63,982 | +0.67% | 81.2만 |
|---|
| 2026.04.16 | ₩63,100 | ₩63,447 | ₩62,445 | ₩62,646 | -0.72% | 89.7만 |
|---|
| 2026.04.15 | ₩61,991 | ₩63,821 | ₩61,991 | ₩63,354 | +2.20% | 67만 |
|---|
| 2026.04.14 | ₩62,445 | ₩63,434 | ₩61,777 | ₩63,207 | +1.22% | 106만 |
|---|
| 2026.04.13 | ₩61,911 | ₩62,806 | ₩61,470 | ₩62,779 | +1.40% | 75만 |
|---|
| 2026.04.10 | ₩63,140 | ₩63,140 | ₩62,245 | ₩62,338 | -1.27% | 85.2만 |
|---|
| 2026.04.09 | ₩62,659 | ₩63,888 | ₩62,499 | ₩63,634 | +1.56% | 143.8만 |
|---|
| 2026.04.08 | ₩63,113 | ₩63,835 | ₩62,552 | ₩62,766 | -0.55% | 85만 |
|---|
| 2026.04.07 | ₩61,082 | ₩61,483 | ₩60,548 | ₩61,149 | +0.11% | 115.3만 |
|---|
| 2026.04.06 | ₩61,176 | ₩61,630 | ₩60,628 | ₩61,510 | +0.55% | 54.5만 |
|---|
| 2026.04.02 | ₩59,827 | ₩60,962 | ₩59,132 | ₩60,842 | +1.70% | 58.1만 |
|---|
| 2026.04.01 | ₩59,439 | ₩61,817 | ₩59,439 | ₩60,628 | +2.00% | 103.3만 |
|---|
| 2026.03.31 | ₩58,330 | ₩60,708 | ₩58,330 | ₩60,334 | +3.44% | 77.4만 |
|---|
| 2026.03.30 | ₩60,174 | ₩60,174 | ₩58,838 | ₩59,052 | -1.87% | 88만 |
|---|
| 2026.03.27 | ₩60,374 | ₩60,374 | ₩58,998 | ₩59,466 | -1.50% | 63만 |
|---|
| 2026.03.26 | ₩59,680 | ₩60,682 | ₩59,680 | ₩60,147 | +0.78% | 62.3만 |
|---|
| 2026.03.25 | ₩60,441 | ₩60,922 | ₩59,519 | ₩60,588 | +0.24% | 57.7만 |
|---|
| 2026.03.24 | ₩59,840 | ₩60,535 | ₩57,969 | ₩59,666 | -0.29% | 72.1만 |
|---|
| 2026.03.23 | ₩59,840 | ₩60,989 | ₩58,891 | ₩59,506 | -0.56% | 92.2만 |
|---|
| 2026.03.20 | ₩58,023 | ₩58,344 | ₩57,328 | ₩58,263 | +0.41% | 186.8만 |
|---|
| 2026.03.19 | ₩56,500 | ₩58,397 | ₩56,046 | ₩57,836 | +2.36% | 91.6만 |
|---|
| 2026.03.18 | ₩57,609 | ₩57,702 | ₩56,540 | ₩56,887 | -1.25% | 93.5만 |
|---|
| 2026.03.17 | ₩58,384 | ₩58,450 | ₩56,941 | ₩57,689 | -1.19% | 75.4만 |
|---|
| 2026.03.16 | ₩57,996 | ₩58,464 | ₩57,382 | ₩57,489 | -0.88% | 107.5만 |
|---|
| 2026.03.13 | ₩58,290 | ₩58,384 | ₩56,754 | ₩57,168 | -1.93% | 87.8만 |
|---|
| 2026.03.12 | ₩57,155 | ₩58,651 | ₩56,326 | ₩57,689 | +0.94% | 90만 |
|---|
| 2026.03.11 | ₩59,159 | ₩59,827 | ₩57,916 | ₩58,678 | -0.81% | 63.5만 |
|---|
| 2026.03.10 | ₩59,973 | ₩60,909 | ₩58,918 | ₩59,372 | -1.00% | 213.9만 |
|---|
| 2026.03.09 | ₩60,441 | ₩60,548 | ₩57,582 | ₩60,080 | -0.60% | 81.3만 |
|---|
| 2026.03.06 | ₩60,094 | ₩60,187 | ₩58,250 | ₩59,800 | -0.49% | 100.7만 |
|---|
| 2026.03.05 | ₩62,098 | ₩62,605 | ₩61,390 | ₩62,138 | +0.06% | 66.8만 |
|---|
| 2026.03.04 | ₩63,394 | ₩63,674 | ₩62,619 | ₩63,167 | -0.36% | 73.8만 |
|---|
| 2026.03.03 | ₩62,405 | ₩63,607 | ₩60,695 | ₩63,247 | +1.35% | 69.9만 |
|---|
| 2026.03.02 | ₩61,122 | ₩64,022 | ₩60,788 | ₩63,100 | +3.23% | 83.6만 |
|---|
| 2026.02.27 | ₩64,543 | ₩64,636 | ₩61,483 | ₩62,392 | -3.33% | 166만 |
|---|
| 2026.02.26 | ₩65,211 | ₩66,266 | ₩64,690 | ₩66,106 | +1.37% | 63.9만 |
|---|
| 2026.02.25 | ₩64,262 | ₩65,050 | ₩63,808 | ₩64,917 | +1.02% | 64.5만 |
|---|
| 2026.02.24 | ₩64,155 | ₩64,863 | ₩63,460 | ₩63,848 | -0.48% | 60.1만 |
|---|
| 2026.02.23 | ₩66,720 | ₩66,961 | ₩63,300 | ₩64,382 | -3.50% | 100.7만 |
|---|
| 2026.02.20 | ₩65,358 | ₩67,121 | ₩64,262 | ₩66,894 | +2.35% | 80.3만 |
|---|
| 2026.02.19 | ₩64,984 | ₩65,478 | ₩64,596 | ₩65,451 | +0.72% | 50.8만 |
|---|
| 2026.02.18 | ₩66,092 | ₩67,228 | ₩65,224 | ₩65,505 | -0.89% | 49.1만 |
|---|
| 2026.02.17 | ₩65,652 | ₩66,440 | ₩65,104 | ₩65,665 | +0.02% | 46.8만 |
|---|
| 2026.02.13 | ₩64,275 | ₩65,611 | ₩63,527 | ₩65,104 | +1.29% | 48만 |
|---|
| 2026.02.12 | ₩66,507 | ₩66,507 | ₩63,634 | ₩64,543 | -2.95% | 64.6만 |
|---|
| 2026.02.11 | ₩67,322 | ₩67,682 | ₩65,625 | ₩65,852 | -2.18% | 53.8만 |
|---|
| 2026.02.10 | ₩67,549 | ₩67,990 | ₩65,798 | ₩66,600 | -1.40% | 55.7만 |
|---|
| 2026.02.09 | ₩67,776 | ₩68,417 | ₩67,268 | ₩67,602 | -0.26% | 75만 |
|---|
| 2026.02.06 | ₩68,016 | ₩68,644 | ₩67,682 | ₩68,043 | +0.04% | 56.2만 |
|---|
| 2026.02.05 | ₩67,322 | ₩68,270 | ₩66,199 | ₩67,094 | -0.34% | 105.1만 |
|---|
| 2026.02.04 | ₩67,829 | ₩69,432 | ₩67,415 | ₩67,455 | -0.55% | 174.9만 |
|---|
| 2026.02.03 | ₩64,409 | ₩67,428 | ₩63,875 | ₩67,348 | +4.56% | 213만 |
|---|
| 2026.02.02 | ₩63,033 | ₩64,756 | ₩62,779 | ₩64,088 | +1.67% | 81만 |
|---|
| 2026.01.30 | ₩63,354 | ₩64,075 | ₩62,779 | ₩63,420 | +0.11% | 84.1만 |
|---|
| 2026.01.29 | ₩62,993 | ₩63,781 | ₩62,485 | ₩63,621 | +1.00% | 85.1만 |
|---|
| 2026.01.28 | ₩63,514 | ₩64,035 | ₩62,686 | ₩62,712 | -1.26% | 104.2만 |
|---|
| 2026.01.27 | ₩63,754 | ₩64,048 | ₩63,140 | ₩63,607 | -0.23% | 74만 |
|---|
| 2026.01.26 | ₩63,567 | ₩64,569 | ₩63,126 | ₩63,474 | -0.15% | 129.6만 |
|---|
| 2026.01.23 | ₩66,894 | ₩67,255 | ₩63,474 | ₩63,648 | -4.85% | 136.5만 |
|---|
| 2026.01.22 | ₩68,190 | ₩69,619 | ₩66,907 | ₩67,108 | -1.59% | 203.9만 |
|---|
| 2026.01.21 | ₩65,064 | ₩68,577 | ₩63,794 | ₩67,268 | +3.39% | 215.6만 |
|---|
| 2026.01.20 | ₩61,657 | ₩62,352 | ₩61,309 | ₩61,978 | +0.52% | 93.9만 |
|---|
| 2026.01.16 | ₩62,418 | ₩63,006 | ₩61,911 | ₩62,899 | +0.77% | 89.1만 |
|---|
| 2026.01.15 | ₩60,949 | ₩62,752 | ₩60,267 | ₩62,378 | +2.35% | 88.7만 |
|---|
| 2026.01.14 | ₩59,172 | ₩60,975 | ₩58,958 | ₩60,388 | +2.05% | 125.4만 |
|---|
| 2026.01.13 | ₩59,599 | ₩60,080 | ₩59,185 | ₩59,359 | -0.40% | 118만 |
|---|
| 2026.01.12 | ₩59,827 | ₩60,414 | ₩59,265 | ₩59,386 | -0.74% | 76.9만 |
|---|
| 2026.01.09 | ₩60,641 | ₩61,283 | ₩60,120 | ₩60,641 | 0.00% | 79.8만 |
|---|
| 2026.01.08 | ₩60,134 | ₩61,924 | ₩59,760 | ₩61,056 | +1.53% | 101.2만 |
|---|
| 2026.01.07 | ₩60,682 | ₩60,829 | ₩59,933 | ₩60,414 | -0.44% | 58.4만 |
|---|
| 2026.01.06 | ₩60,147 | ₩61,069 | ₩59,746 | ₩60,802 | +1.09% | 71.4만 |
|---|
| 2026.01.05 | ₩59,626 | ₩61,456 | ₩59,346 | ₩60,454 | +1.39% | 79.3만 |
|---|
| 2026.01.02 | ₩59,466 | ₩60,201 | ₩58,611 | ₩59,800 | +0.56% | 52.2만 |
|---|
| 2025.12.31 | ₩60,227 | ₩60,227 | ₩59,359 | ₩59,546 | -1.13% | 44.4만 |
|---|
| 2025.12.30 | ₩60,080 | ₩60,321 | ₩59,559 | ₩59,613 | -0.78% | 44.1만 |
|---|
| 2025.12.29 | ₩60,748 | ₩60,989 | ₩59,947 | ₩59,973 | -1.28% | 36.3만 |
|---|
| 2025.12.26 | ₩60,334 | ₩60,909 | ₩60,080 | ₩60,601 | +0.44% | 39.2만 |
|---|
| 2025.12.24 | ₩60,067 | ₩60,601 | ₩60,000 | ₩60,414 | +0.58% | 27.1만 |
|---|
| 2025.12.23 | ₩60,975 | ₩61,069 | ₩60,187 | ₩60,227 | -1.23% | 58.5만 |
|---|
| 2025.12.22 | ₩60,829 | ₩61,390 | ₩60,708 | ₩60,895 | +0.11% | 47.5만 |
|---|
| 2025.12.19 | ₩60,601 | ₩61,350 | ₩60,161 | ₩60,521 | -0.13% | 173.7만 |
|---|
| 2025.12.18 | ₩61,710 | ₩61,897 | ₩60,722 | ₩60,762 | -1.54% | 68.3만 |
|---|
| 2025.12.17 | ₩60,855 | ₩61,550 | ₩60,561 | ₩60,935 | +0.13% | 96.9만 |
|---|
| 2025.12.16 | ₩61,550 | ₩61,750 | ₩60,815 | ₩60,869 | -1.11% | 85.5만 |
|---|
| 2025.12.15 | ₩62,312 | ₩62,686 | ₩61,069 | ₩61,296 | -1.63% | 106만 |
|---|
| 2025.12.12 | ₩62,191 | ₩62,205 | ₩60,735 | ₩61,456 | -1.18% | 105.7만 |
|---|
| 2025.12.11 | ₩60,762 | ₩62,124 | ₩60,561 | ₩61,817 | +1.74% | 116.5만 |
|---|
| 2025.12.10 | ₩60,000 | ₩61,670 | ₩59,733 | ₩61,109 | +1.85% | 115만 |
|---|
| 2025.12.09 | ₩60,214 | ₩61,376 | ₩60,027 | ₩60,120 | -0.16% | 57.1만 |
|---|
| 2025.12.08 | ₩60,241 | ₩60,869 | ₩59,880 | ₩60,281 | +0.07% | 81.1만 |
|---|
| 2025.12.05 | ₩59,118 | ₩60,227 | ₩58,905 | ₩59,720 | +1.02% | 98.8만 |
|---|
| 2025.12.04 | ₩59,412 | ₩59,813 | ₩59,279 | ₩59,452 | +0.07% | 96.3만 |
|---|
| 2025.12.03 | ₩58,985 | ₩60,267 | ₩58,918 | ₩59,533 | +0.93% | 93.2만 |
|---|
| 2025.12.02 | ₩59,305 | ₩59,760 | ₩58,571 | ₩58,811 | -0.83% | 86.9만 |
|---|
| 2025.12.01 | ₩59,172 | ₩59,706 | ₩58,250 | ₩59,319 | +0.25% | 118.9만 |
|---|
| 2025.11.28 | ₩57,823 | ₩57,969 | ₩57,288 | ₩57,729 | -0.16% | 33.6만 |
|---|
| 2025.11.26 | ₩57,635 | ₩58,517 | ₩57,635 | ₩57,836 | +0.35% | 92.6만 |
|---|
| 2025.11.25 | ₩56,099 | ₩58,544 | ₩56,099 | ₩57,889 | +3.19% | 156.2만 |
|---|
| 2025.11.24 | ₩55,284 | ₩56,006 | ₩55,070 | ₩55,551 | +0.48% | 199.7만 |
|---|
| 2025.11.21 | ₩53,814 | ₩56,166 | ₩53,547 | ₩55,418 | +2.98% | 95.1만 |
|---|
| 2025.11.20 | ₩53,734 | ₩54,750 | ₩53,106 | ₩53,574 | -0.30% | 176.9만 |
|---|
| 2025.11.19 | ₩52,185 | ₩53,280 | ₩51,717 | ₩53,227 | +2.00% | 124.3만 |
|---|
| 2025.11.18 | ₩50,889 | ₩52,438 | ₩50,782 | ₩52,024 | +2.23% | 77.6만 |
|---|
| 2025.11.17 | ₩52,799 | ₩53,106 | ₩50,955 | ₩51,156 | -3.11% | 77.2만 |
|---|
| 2025.11.14 | ₩52,265 | ₩53,187 | ₩51,877 | ₩53,013 | +1.43% | 56.1만 |
|---|
| 2025.11.13 | ₩53,093 | ₩53,788 | ₩52,652 | ₩52,879 | -0.40% | 67.1만 |
|---|
| 2025.11.12 | ₩54,295 | ₩54,790 | ₩53,440 | ₩53,440 | -1.57% | 84.7만 |
|---|
| 2025.11.11 | ₩54,148 | ₩54,456 | ₩53,614 | ₩54,028 | -0.22% | 98.7만 |
|---|
| 2025.11.10 | ₩53,748 | ₩54,509 | ₩53,414 | ₩54,082 | +0.62% | 54.6만 |
|---|
| 2025.11.07 | ₩53,160 | ₩53,948 | ₩52,786 | ₩53,788 | +1.18% | 104만 |
|---|
| 2025.11.06 | ₩53,587 | ₩54,389 | ₩53,040 | ₩53,654 | +0.12% | 99.4만 |
|---|
| 2025.11.05 | ₩53,801 | ₩54,883 | ₩53,668 | ₩54,015 | +0.40% | 89.9만 |
|---|
| 2025.11.04 | ₩53,694 | ₩54,616 | ₩53,160 | ₩53,668 | -0.05% | 91.6만 |
|---|
| 2025.11.03 | ₩53,053 | ₩54,349 | ₩52,385 | ₩54,336 | +2.42% | 101.3만 |
|---|
| 2025.10.31 | ₩52,772 | ₩53,734 | ₩51,971 | ₩53,547 | +1.47% | 107.5만 |
|---|
| 2025.10.30 | ₩53,521 | ₩55,311 | ₩53,066 | ₩53,253 | -0.50% | 124만 |
|---|
| 2025.10.29 | ₩52,599 | ₩54,295 | ₩52,599 | ₩53,855 | +2.39% | 189.6만 |
|---|
| 2025.10.28 | ₩51,877 | ₩54,763 | ₩51,690 | ₩53,146 | +2.45% | 192.7만 |
|---|
| 2025.10.27 | ₩51,116 | ₩52,772 | ₩51,116 | ₩52,078 | +1.88% | 113.7만 |
|---|
| 2025.10.24 | ₩49,913 | ₩51,049 | ₩49,820 | ₩50,635 | +1.45% | 91.1만 |
|---|
| 2025.10.23 | ₩49,646 | ₩50,140 | ₩49,045 | ₩49,285 | -0.73% | 92.4만 |
|---|
| 2025.10.22 | ₩48,724 | ₩50,995 | ₩48,163 | ₩50,047 | +2.71% | 155.2만 |
|---|
| 2025.10.21 | ₩49,072 | ₩49,753 | ₩48,764 | ₩49,219 | +0.30% | 77.7만 |
|---|
| 2025.10.20 | ₩48,738 | ₩49,459 | ₩48,470 | ₩49,325 | +1.21% | 90.2만 |
|---|
| 2025.10.17 | ₩47,923 | ₩48,524 | ₩47,321 | ₩48,404 | +1.00% | 163.5만 |
|---|
| 2025.10.16 | ₩51,570 | ₩51,770 | ₩46,894 | ₩47,241 | -8.39% | 224.3만 |
|---|
| 2025.10.15 | ₩53,334 | ₩53,414 | ₩51,303 | ₩52,064 | -2.38% | 117.9만 |
|---|
| 2025.10.14 | ₩51,129 | ₩53,240 | ₩51,089 | ₩53,000 | +3.66% | 94만 |
|---|
| 2025.10.13 | ₩51,343 | ₩51,730 | ₩50,581 | ₩51,583 | +0.47% | 114.3만 |
|---|
| 2025.10.10 | ₩53,347 | ₩53,855 | ₩50,247 | ₩50,327 | -5.66% | 111.4만 |
|---|