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 | ₩56,516 | ₩56,838 | ₩56,261 | ₩56,703 | +0.33% | 74.3만 |
| 2026.10.08 | ₩56,328 | ₩57,253 | ₩56,301 | ₩57,146 | +1.45% | 100.5만 |
| 2026.10.07 | ₩56,891 | ₩57,454 | ₩56,247 | ₩56,677 | -0.38% | 135.4만 |
| 2026.10.06 | ₩58,192 | ₩58,514 | ₩57,508 | ₩57,535 | -1.13% | 53.3만 |
| 2026.10.05 | ₩58,380 | ₩58,474 | ₩57,414 | ₩57,977 | -0.69% | 82.7만 |
| 2026.10.02 | ₩57,575 | ₩58,420 | ₩57,575 | ₩58,179 | +1.05% | 118.8만 |
| 2026.10.01 | ₩56,288 | ₩57,401 | ₩55,402 | ₩57,294 | +1.79% | 90.4만 |
| 2026.09.30 | ₩56,811 | ₩57,213 | ₩56,234 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,596 |
| -0.38% |
| 93.4만 |
| 2026.09.29 | ₩57,857 | ₩58,112 | ₩56,905 | ₩57,066 | -1.37% | 111.1만 |
|---|
| 2026.09.28 | ₩58,514 | ₩58,809 | ₩57,749 | ₩57,763 | -1.28% | 83.5만 |
|---|
| 2026.09.25 | ₩58,621 | ₩59,359 | ₩58,433 | ₩58,527 | -0.16% | 93.9만 |
|---|
| 2026.09.24 | ₩58,353 | ₩58,514 | ₩57,803 | ₩58,192 | -0.28% | 70.3만 |
|---|
| 2026.09.23 | ₩58,715 | ₩59,171 | ₩58,125 | ₩58,152 | -0.96% | 63.7만 |
|---|
| 2026.09.22 | ₩59,895 | ₩60,244 | ₩58,688 | ₩58,715 | -1.97% | 80.9만 |
|---|
| 2026.09.21 | ₩60,150 | ₩60,365 | ₩59,600 | ₩59,614 | -0.89% | 81.3만 |
|---|
| 2026.09.18 | ₩59,775 | ₩60,096 | ₩59,265 | ₩60,043 | +0.45% | 178.7만 |
|---|
| 2026.09.17 | ₩60,311 | ₩60,579 | ₩59,520 | ₩60,016 | -0.49% | 111.4만 |
|---|
| 2026.09.16 | ₩59,815 | ₩61,035 | ₩58,755 | ₩59,654 | -0.27% | 241만 |
|---|
| 2026.09.15 | ₩59,640 | ₩60,110 | ₩59,185 | ₩59,815 | +0.29% | 132.8만 |
|---|
| 2026.09.14 | ₩59,909 | ₩60,324 | ₩59,158 | ₩59,640 | -0.45% | 158.1만 |
|---|
| 2026.09.11 | ₩61,263 | ₩61,800 | ₩59,842 | ₩60,056 | -1.97% | 88.9만 |
|---|
| 2026.09.10 | ₩60,727 | ₩61,035 | ₩59,480 | ₩60,579 | -0.24% | 97.5만 |
|---|
| 2026.09.09 | ₩60,660 | ₩61,532 | ₩60,539 | ₩60,620 | -0.07% | 65.5만 |
|---|
| 2026.09.08 | ₩61,947 | ₩62,470 | ₩61,076 | ₩61,089 | -1.39% | 71.3만 |
|---|
| 2026.09.04 | ₩61,773 | ₩62,457 | ₩61,666 | ₩62,202 | +0.69% | 66.6만 |
|---|
| 2026.09.03 | ₩61,089 | ₩61,987 | ₩60,901 | ₩61,558 | +0.77% | 56.3만 |
|---|
| 2026.09.02 | ₩60,311 | ₩61,773 | ₩60,231 | ₩60,941 | +1.05% | 97.2만 |
|---|
| 2026.09.01 | ₩60,687 | ₩61,424 | ₩59,788 | ₩60,003 | -1.13% | 89.4만 |
|---|
| 2026.08.31 | ₩62,309 | ₩62,752 | ₩60,821 | ₩61,156 | -1.85% | 113.4만 |
|---|
| 2026.08.28 | ₩62,698 | ₩63,034 | ₩61,947 | ₩62,215 | -0.77% | 46만 |
|---|
| 2026.08.27 | ₩62,283 | ₩62,564 | ₩61,625 | ₩62,457 | +0.28% | 34.5만 |
|---|
| 2026.08.26 | ₩62,739 | ₩63,141 | ₩62,055 | ₩62,283 | -0.73% | 43.4만 |
|---|
| 2026.08.25 | ₩62,712 | ₩62,712 | ₩61,827 | ₩62,122 | -0.94% | 49.1만 |
|---|
| 2026.08.24 | ₩62,685 | ₩63,181 | ₩61,907 | ₩62,068 | -0.98% | 38만 |
|---|
| 2026.08.21 | ₩62,376 | ₩62,658 | ₩61,639 | ₩62,135 | -0.39% | 45.3만 |
|---|
| 2026.08.20 | ₩62,551 | ₩62,725 | ₩61,934 | ₩61,974 | -0.92% | 69만 |
|---|
| 2026.08.19 | ₩63,905 | ₩64,415 | ₩62,685 | ₩62,806 | -1.72% | 74.1만 |
|---|
| 2026.08.18 | ₩63,369 | ₩64,522 | ₩63,369 | ₩64,080 | +1.12% | 44.8만 |
|---|
| 2026.08.17 | ₩64,509 | ₩64,911 | ₩63,986 | ₩64,187 | -0.50% | 70.1만 |
|---|
| 2026.08.14 | ₩64,804 | ₩64,831 | ₩63,624 | ₩64,831 | +0.04% | 49.7만 |
|---|
| 2026.08.13 | ₩64,241 | ₩64,911 | ₩63,691 | ₩64,147 | -0.15% | 33.9만 |
|---|
| 2026.08.12 | ₩63,074 | ₩64,066 | ₩63,020 | ₩63,637 | +0.89% | 42.6만 |
|---|
| 2026.08.11 | ₩62,202 | ₩63,248 | ₩62,202 | ₩63,034 | +1.34% | 53만 |
|---|
| 2026.08.10 | ₩62,135 | ₩62,712 | ₩61,786 | ₩62,041 | -0.15% | 49.5만 |
|---|
| 2026.08.07 | ₩62,443 | ₩62,859 | ₩61,934 | ₩62,309 | -0.21% | 45.4만 |
|---|
| 2026.08.06 | ₩64,254 | ₩64,254 | ₩62,511 | ₩62,537 | -2.67% | 46.9만 |
|---|
| 2026.08.05 | ₩64,281 | ₩64,898 | ₩63,637 | ₩63,691 | -0.92% | 57만 |
|---|
| 2026.08.04 | ₩63,516 | ₩64,710 | ₩63,181 | ₩64,241 | +1.14% | 69만 |
|---|
| 2026.08.03 | ₩61,277 | ₩63,369 | ₩61,277 | ₩63,141 | +3.04% | 53.9만 |
|---|
| 2026.07.31 | ₩62,215 | ₩62,604 | ₩61,451 | ₩62,564 | +0.56% | 73만 |
|---|
| 2026.07.30 | ₩62,309 | ₩62,443 | ₩61,773 | ₩61,800 | -0.82% | 77.2만 |
|---|
| 2026.07.29 | ₩62,671 | ₩62,899 | ₩61,625 | ₩61,746 | -1.48% | 88만 |
|---|
| 2026.07.28 | ₩62,162 | ₩63,275 | ₩62,014 | ₩62,859 | +1.12% | 92.9만 |
|---|
| 2026.07.27 | ₩61,639 | ₩63,154 | ₩61,639 | ₩61,987 | +0.57% | 119.4만 |
|---|
| 2026.07.24 | ₩63,208 | ₩63,208 | ₩62,135 | ₩62,323 | -1.40% | 117.5만 |
|---|
| 2026.07.23 | ₩59,868 | ₩63,020 | ₩59,855 | ₩63,007 | +5.24% | 166.9만 |
|---|
| 2026.07.22 | ₩61,666 | ₩64,093 | ₩59,399 | ₩61,612 | -0.09% | 470.6만 |
|---|
| 2026.07.21 | ₩64,630 | ₩64,630 | ₩63,543 | ₩64,469 | -0.25% | 111.8만 |
|---|
| 2026.07.20 | ₩65,474 | ₩65,997 | ₩64,241 | ₩64,442 | -1.58% | 82.4만 |
|---|
| 2026.07.17 | ₩65,246 | ₩66,065 | ₩64,938 | ₩65,528 | +0.43% | 85.3만 |
|---|
| 2026.07.16 | ₩64,858 | ₩66,695 | ₩64,858 | ₩66,172 | +2.03% | 70.2만 |
|---|
| 2026.07.15 | ₩64,723 | ₩65,488 | ₩64,214 | ₩64,871 | +0.23% | 67.8만 |
|---|
| 2026.07.14 | ₩64,375 | ₩64,616 | ₩63,946 | ₩64,308 | -0.10% | 88.7만 |
|---|
| 2026.07.13 | ₩64,750 | ₩64,992 | ₩63,436 | ₩64,281 | -0.72% | 130.8만 |
|---|
| 2026.07.10 | ₩64,455 | ₩65,018 | ₩64,321 | ₩64,683 | +0.35% | 42.9만 |
|---|
| 2026.07.09 | ₩64,361 | ₩65,287 | ₩64,160 | ₩64,683 | +0.50% | 72만 |
|---|
| 2026.07.08 | ₩65,018 | ₩65,273 | ₩63,490 | ₩63,878 | -1.75% | 75.1만 |
|---|
| 2026.07.07 | ₩66,172 | ₩66,561 | ₩65,448 | ₩65,448 | -1.09% | 90.3만 |
|---|
| 2026.07.06 | ₩65,112 | ₩66,601 | ₩65,045 | ₩66,333 | +1.87% | 79.8만 |
|---|
| 2026.07.02 | ₩64,978 | ₩66,158 | ₩63,972 | ₩65,139 | +0.25% | 105.2만 |
|---|
| 2026.07.01 | ₩64,777 | ₩65,770 | ₩64,415 | ₩65,206 | +0.66% | 124.8만 |
|---|
| 2026.06.30 | ₩63,624 | ₩65,488 | ₩63,624 | ₩64,978 | +2.13% | 194.3만 |
|---|
| 2026.06.29 | ₩65,086 | ₩66,306 | ₩64,630 | ₩64,925 | -0.25% | 91.9만 |
|---|
| 2026.06.26 | ₩67,419 | ₩67,754 | ₩65,662 | ₩66,065 | -2.01% | 226.2만 |
|---|
| 2026.06.25 | ₩67,754 | ₩68,398 | ₩66,735 | ₩67,392 | -0.53% | 166.2만 |
|---|
| 2026.06.24 | ₩65,635 | ₩67,902 | ₩65,635 | ₩67,634 | +3.04% | 213.9만 |
|---|
| 2026.06.23 | ₩65,139 | ₩66,091 | ₩64,227 | ₩65,877 | +1.13% | 77.9만 |
|---|
| 2026.06.22 | ₩64,026 | ₩65,072 | ₩63,758 | ₩65,045 | +1.59% | 75만 |
|---|
| 2026.06.18 | ₩63,248 | ₩63,999 | ₩63,114 | ₩63,758 | +0.81% | 227.1만 |
|---|
| 2026.06.17 | ₩63,919 | ₩64,764 | ₩62,229 | ₩62,873 | -1.64% | 83만 |
|---|
| 2026.06.16 | ₩65,206 | ₩65,609 | ₩64,227 | ₩64,415 | -1.21% | 67만 |
|---|
| 2026.06.15 | ₩66,225 | ₩66,722 | ₩64,361 | ₩64,576 | -2.49% | 78.2만 |
|---|
| 2026.06.12 | ₩66,024 | ₩66,225 | ₩65,126 | ₩65,662 | -0.55% | 53.5만 |
|---|
| 2026.06.11 | ₩64,630 | ₩65,461 | ₩64,053 | ₩65,233 | +0.93% | 59.4만 |
|---|
| 2026.06.10 | ₩64,120 | ₩65,206 | ₩64,120 | ₩64,522 | +0.63% | 52.7만 |
|---|
| 2026.06.09 | ₩63,838 | ₩65,206 | ₩63,288 | ₩63,932 | +0.15% | 65.8만 |
|---|
| 2026.06.08 | ₩63,677 | ₩64,039 | ₩63,221 | ₩63,221 | -0.72% | 55.4만 |
|---|
| 2026.06.05 | ₩63,557 | ₩63,744 | ₩62,993 | ₩63,221 | -0.53% | 60.8만 |
|---|
| 2026.06.04 | ₩62,202 | ₩63,557 | ₩62,202 | ₩63,396 | +1.92% | 69.5만 |
|---|
| 2026.06.03 | ₩61,813 | ₩62,242 | ₩60,995 | ₩61,143 | -1.08% | 101.4만 |
|---|
| 2026.06.02 | ₩61,210 | ₩62,765 | ₩61,210 | ₩62,591 | +2.26% | 41만 |
|---|
| 2026.06.01 | ₩61,934 | ₩62,028 | ₩61,236 | ₩61,424 | -0.82% | 64만 |
|---|
| 2026.05.29 | ₩62,175 | ₩62,926 | ₩61,706 | ₩62,215 | +0.06% | 75.9만 |
|---|
| 2026.05.28 | ₩62,135 | ₩62,591 | ₩61,692 | ₩62,390 | +0.41% | 35.9만 |
|---|
| 2026.05.27 | ₩63,449 | ₩63,718 | ₩62,403 | ₩62,551 | -1.42% | 31.9만 |
|---|
| 2026.05.26 | ₩62,484 | ₩63,449 | ₩62,336 | ₩63,315 | +1.33% | 43.5만 |
|---|
| 2026.05.22 | ₩61,920 | ₩62,524 | ₩61,759 | ₩61,987 | +0.11% | 39만 |
|---|
| 2026.05.21 | ₩61,344 | ₩62,457 | ₩61,290 | ₩62,135 | +1.29% | 47.8만 |
|---|
| 2026.05.20 | ₩60,713 | ₩62,564 | ₩60,324 | ₩62,081 | +2.25% | 62.1만 |
|---|
| 2026.05.19 | ₩61,411 | ₩61,411 | ₩60,204 | ₩60,566 | -1.38% | 55.2만 |
|---|
| 2026.05.18 | ₩61,478 | ₩61,679 | ₩60,915 | ₩61,102 | -0.61% | 39.1만 |
|---|
| 2026.05.15 | ₩61,733 | ₩61,974 | ₩60,177 | ₩60,646 | -1.76% | 51.1만 |
|---|
| 2026.05.14 | ₩62,148 | ₩62,604 | ₩61,464 | ₩61,773 | -0.60% | 55.4만 |
|---|
| 2026.05.13 | ₩61,290 | ₩62,430 | ₩61,290 | ₩61,478 | +0.31% | 125.6만 |
|---|
| 2026.05.12 | ₩62,417 | ₩62,417 | ₩60,941 | ₩61,961 | -0.73% | 48만 |
|---|
| 2026.05.11 | ₩63,946 | ₩63,946 | ₩61,947 | ₩62,189 | -2.75% | 60.8만 |
|---|
| 2026.05.08 | ₩63,597 | ₩64,174 | ₩62,658 | ₩63,704 | +0.17% | 62.6만 |
|---|
| 2026.05.07 | ₩64,630 | ₩64,764 | ₩63,288 | ₩63,409 | -1.89% | 47만 |
|---|
| 2026.05.06 | ₩64,415 | ₩65,300 | ₩63,878 | ₩64,281 | -0.21% | 66.9만 |
|---|
| 2026.05.05 | ₩62,309 | ₩63,838 | ₩62,028 | ₩63,557 | +2.00% | 63.9만 |
|---|
| 2026.05.04 | ₩62,443 | ₩63,449 | ₩61,853 | ₩61,907 | -0.86% | 72.4만 |
|---|
| 2026.05.01 | ₩62,604 | ₩63,288 | ₩61,867 | ₩62,484 | -0.19% | 48.7만 |
|---|
| 2026.04.30 | ₩61,317 | ₩62,859 | ₩61,317 | ₩62,336 | +1.66% | 66.7만 |
|---|
| 2026.04.29 | ₩63,168 | ₩63,463 | ₩61,169 | ₩61,746 | -2.25% | 53.1만 |
|---|
| 2026.04.28 | ₩63,181 | ₩63,503 | ₩62,698 | ₩63,342 | +0.25% | 71만 |
|---|
| 2026.04.27 | ₩61,464 | ₩62,792 | ₩61,290 | ₩62,497 | +1.68% | 66.1만 |
|---|
| 2026.04.24 | ₩62,148 | ₩62,712 | ₩61,062 | ₩61,277 | -1.40% | 124.4만 |
|---|
| 2026.04.23 | ₩61,317 | ₩63,342 | ₩61,317 | ₩62,779 | +2.38% | 122.8만 |
|---|
| 2026.04.22 | ₩60,110 | ₩62,484 | ₩59,399 | ₩61,706 | +2.66% | 215.8만 |
|---|
| 2026.04.21 | ₩63,221 | ₩64,147 | ₩62,323 | ₩62,725 | -0.78% | 131.1만 |
|---|
| 2026.04.20 | ₩63,811 | ₩64,643 | ₩63,315 | ₩63,490 | -0.50% | 96.7만 |
|---|
| 2026.04.17 | ₩63,798 | ₩65,206 | ₩63,315 | ₩64,227 | +0.67% | 81.2만 |
|---|
| 2026.04.16 | ₩63,342 | ₩63,691 | ₩62,685 | ₩62,886 | -0.72% | 89.7만 |
|---|
| 2026.04.15 | ₩62,229 | ₩64,066 | ₩62,229 | ₩63,597 | +2.20% | 67만 |
|---|
| 2026.04.14 | ₩62,685 | ₩63,677 | ₩62,014 | ₩63,449 | +1.22% | 106만 |
|---|
| 2026.04.13 | ₩62,148 | ₩63,047 | ₩61,706 | ₩63,020 | +1.40% | 75만 |
|---|
| 2026.04.10 | ₩63,382 | ₩63,382 | ₩62,484 | ₩62,578 | -1.27% | 85.2만 |
|---|
| 2026.04.09 | ₩62,899 | ₩64,133 | ₩62,739 | ₩63,878 | +1.56% | 143.8만 |
|---|
| 2026.04.08 | ₩63,355 | ₩64,080 | ₩62,792 | ₩63,007 | -0.55% | 85만 |
|---|
| 2026.04.07 | ₩61,317 | ₩61,719 | ₩60,780 | ₩61,384 | +0.11% | 115.3만 |
|---|
| 2026.04.06 | ₩61,411 | ₩61,867 | ₩60,861 | ₩61,746 | +0.55% | 54.5만 |
|---|
| 2026.04.02 | ₩60,056 | ₩61,196 | ₩59,359 | ₩61,076 | +1.70% | 58.1만 |
|---|
| 2026.04.01 | ₩59,667 | ₩62,055 | ₩59,667 | ₩60,861 | +2.00% | 103.3만 |
|---|
| 2026.03.31 | ₩58,554 | ₩60,941 | ₩58,554 | ₩60,566 | +3.44% | 77.4만 |
|---|
| 2026.03.30 | ₩60,405 | ₩60,405 | ₩59,064 | ₩59,278 | -1.87% | 88만 |
|---|
| 2026.03.27 | ₩60,606 | ₩60,606 | ₩59,225 | ₩59,694 | -1.50% | 63만 |
|---|
| 2026.03.26 | ₩59,909 | ₩60,915 | ₩59,909 | ₩60,378 | +0.78% | 62.3만 |
|---|
| 2026.03.25 | ₩60,673 | ₩61,156 | ₩59,748 | ₩60,821 | +0.24% | 57.7만 |
|---|
| 2026.03.24 | ₩60,070 | ₩60,767 | ₩58,192 | ₩59,895 | -0.29% | 72.1만 |
|---|
| 2026.03.23 | ₩60,070 | ₩61,223 | ₩59,117 | ₩59,734 | -0.56% | 92.2만 |
|---|
| 2026.03.20 | ₩58,246 | ₩58,568 | ₩57,548 | ₩58,487 | +0.41% | 186.8만 |
|---|
| 2026.03.19 | ₩56,717 | ₩58,621 | ₩56,261 | ₩58,058 | +2.36% | 91.6만 |
|---|
| 2026.03.18 | ₩57,830 | ₩57,924 | ₩56,757 | ₩57,106 | -1.25% | 93.5만 |
|---|
| 2026.03.17 | ₩58,608 | ₩58,675 | ₩57,159 | ₩57,910 | -1.19% | 75.4만 |
|---|
| 2026.03.16 | ₩58,219 | ₩58,688 | ₩57,602 | ₩57,709 | -0.88% | 107.5만 |
|---|
| 2026.03.13 | ₩58,514 | ₩58,608 | ₩56,972 | ₩57,387 | -1.93% | 87.8만 |
|---|
| 2026.03.12 | ₩57,374 | ₩58,876 | ₩56,542 | ₩57,910 | +0.94% | 90만 |
|---|
| 2026.03.11 | ₩59,386 | ₩60,056 | ₩58,138 | ₩58,903 | -0.81% | 63.5만 |
|---|
| 2026.03.10 | ₩60,204 | ₩61,143 | ₩59,144 | ₩59,600 | -1.00% | 213.9만 |
|---|
| 2026.03.09 | ₩60,673 | ₩60,780 | ₩57,803 | ₩60,311 | -0.60% | 81.3만 |
|---|
| 2026.03.06 | ₩60,324 | ₩60,418 | ₩58,474 | ₩60,029 | -0.49% | 100.7만 |
|---|
| 2026.03.05 | ₩62,336 | ₩62,846 | ₩61,625 | ₩62,376 | +0.06% | 66.8만 |
|---|
| 2026.03.04 | ₩63,637 | ₩63,919 | ₩62,859 | ₩63,409 | -0.36% | 73.8만 |
|---|
| 2026.03.03 | ₩62,645 | ₩63,852 | ₩60,928 | ₩63,490 | +1.35% | 69.9만 |
|---|
| 2026.03.02 | ₩61,357 | ₩64,267 | ₩61,022 | ₩63,342 | +3.23% | 83.6만 |
|---|
| 2026.02.27 | ₩64,790 | ₩64,884 | ₩61,719 | ₩62,631 | -3.33% | 166만 |
|---|
| 2026.02.26 | ₩65,461 | ₩66,521 | ₩64,938 | ₩66,360 | +1.37% | 63.9만 |
|---|
| 2026.02.25 | ₩64,509 | ₩65,300 | ₩64,053 | ₩65,166 | +1.02% | 64.5만 |
|---|
| 2026.02.24 | ₩64,402 | ₩65,112 | ₩63,704 | ₩64,093 | -0.48% | 60.1만 |
|---|
| 2026.02.23 | ₩66,977 | ₩67,218 | ₩63,543 | ₩64,630 | -3.50% | 100.7만 |
|---|
| 2026.02.20 | ₩65,609 | ₩67,379 | ₩64,509 | ₩67,151 | +2.35% | 80.3만 |
|---|
| 2026.02.19 | ₩65,233 | ₩65,729 | ₩64,844 | ₩65,702 | +0.72% | 50.8만 |
|---|
| 2026.02.18 | ₩66,346 | ₩67,486 | ₩65,474 | ₩65,756 | -0.89% | 49.1만 |
|---|
| 2026.02.17 | ₩65,904 | ₩66,695 | ₩65,354 | ₩65,917 | +0.02% | 46.8만 |
|---|
| 2026.02.13 | ₩64,522 | ₩65,863 | ₩63,771 | ₩65,354 | +1.29% | 48만 |
|---|
| 2026.02.12 | ₩66,762 | ₩66,762 | ₩63,878 | ₩64,790 | -2.95% | 64.6만 |
|---|
| 2026.02.11 | ₩67,580 | ₩67,942 | ₩65,877 | ₩66,105 | -2.18% | 53.8만 |
|---|
| 2026.02.10 | ₩67,808 | ₩68,251 | ₩66,051 | ₩66,856 | -1.40% | 55.7만 |
|---|
| 2026.02.09 | ₩68,036 | ₩68,680 | ₩67,526 | ₩67,862 | -0.26% | 75만 |
|---|
| 2026.02.06 | ₩68,277 | ₩68,908 | ₩67,942 | ₩68,304 | +0.04% | 56.2만 |
|---|
| 2026.02.05 | ₩67,580 | ₩68,532 | ₩66,453 | ₩67,352 | -0.34% | 105.1만 |
|---|
| 2026.02.04 | ₩68,090 | ₩69,699 | ₩67,674 | ₩67,714 | -0.55% | 174.9만 |
|---|
| 2026.02.03 | ₩64,656 | ₩67,687 | ₩64,120 | ₩67,607 | +4.56% | 213만 |
|---|
| 2026.02.02 | ₩63,275 | ₩65,005 | ₩63,020 | ₩64,334 | +1.67% | 81만 |
|---|
| 2026.01.30 | ₩63,597 | ₩64,321 | ₩63,020 | ₩63,664 | +0.11% | 84.1만 |
|---|
| 2026.01.29 | ₩63,235 | ₩64,026 | ₩62,725 | ₩63,865 | +1.00% | 85.1만 |
|---|
| 2026.01.28 | ₩63,758 | ₩64,281 | ₩62,926 | ₩62,953 | -1.26% | 104.2만 |
|---|
| 2026.01.27 | ₩63,999 | ₩64,294 | ₩63,382 | ₩63,852 | -0.23% | 74만 |
|---|
| 2026.01.26 | ₩63,811 | ₩64,817 | ₩63,369 | ₩63,718 | -0.15% | 129.6만 |
|---|
| 2026.01.23 | ₩67,151 | ₩67,513 | ₩63,718 | ₩63,892 | -4.85% | 136.5만 |
|---|
| 2026.01.22 | ₩68,452 | ₩69,887 | ₩67,164 | ₩67,365 | -1.59% | 203.9만 |
|---|
| 2026.01.21 | ₩65,314 | ₩68,841 | ₩64,039 | ₩67,526 | +3.39% | 215.6만 |
|---|
| 2026.01.20 | ₩61,894 | ₩62,591 | ₩61,545 | ₩62,215 | +0.52% | 93.9만 |
|---|
| 2026.01.16 | ₩62,658 | ₩63,248 | ₩62,148 | ₩63,141 | +0.77% | 89.1만 |
|---|
| 2026.01.15 | ₩61,183 | ₩62,993 | ₩60,499 | ₩62,618 | +2.35% | 88.7만 |
|---|
| 2026.01.14 | ₩59,399 | ₩61,210 | ₩59,185 | ₩60,620 | +2.05% | 125.4만 |
|---|
| 2026.01.13 | ₩59,828 | ₩60,311 | ₩59,413 | ₩59,587 | -0.40% | 118만 |
|---|
| 2026.01.12 | ₩60,056 | ₩60,646 | ₩59,493 | ₩59,614 | -0.74% | 76.9만 |
|---|
| 2026.01.09 | ₩60,874 | ₩61,518 | ₩60,351 | ₩60,874 | 0.00% | 79.8만 |
|---|
| 2026.01.08 | ₩60,365 | ₩62,162 | ₩59,989 | ₩61,290 | +1.53% | 101.2만 |
|---|
| 2026.01.07 | ₩60,915 | ₩61,062 | ₩60,164 | ₩60,646 | -0.44% | 58.4만 |
|---|
| 2026.01.06 | ₩60,378 | ₩61,304 | ₩59,976 | ₩61,035 | +1.09% | 71.4만 |
|---|
| 2026.01.05 | ₩59,855 | ₩61,692 | ₩59,573 | ₩60,687 | +1.39% | 79.3만 |
|---|
| 2026.01.02 | ₩59,694 | ₩60,432 | ₩58,836 | ₩60,029 | +0.56% | 52.2만 |
|---|
| 2025.12.31 | ₩60,459 | ₩60,459 | ₩59,587 | ₩59,775 | -1.13% | 44.4만 |
|---|
| 2025.12.30 | ₩60,311 | ₩60,552 | ₩59,788 | ₩59,842 | -0.78% | 44.1만 |
|---|
| 2025.12.29 | ₩60,982 | ₩61,223 | ₩60,177 | ₩60,204 | -1.28% | 36.3만 |
|---|
| 2025.12.26 | ₩60,566 | ₩61,143 | ₩60,311 | ₩60,834 | +0.44% | 39.2만 |
|---|
| 2025.12.24 | ₩60,298 | ₩60,834 | ₩60,231 | ₩60,646 | +0.58% | 27.1만 |
|---|
| 2025.12.23 | ₩61,210 | ₩61,304 | ₩60,418 | ₩60,459 | -1.23% | 58.5만 |
|---|
| 2025.12.22 | ₩61,062 | ₩61,625 | ₩60,941 | ₩61,129 | +0.11% | 47.5만 |
|---|
| 2025.12.19 | ₩60,834 | ₩61,585 | ₩60,392 | ₩60,754 | -0.13% | 173.7만 |
|---|
| 2025.12.18 | ₩61,947 | ₩62,135 | ₩60,955 | ₩60,995 | -1.54% | 68.3만 |
|---|
| 2025.12.17 | ₩61,089 | ₩61,786 | ₩60,794 | ₩61,169 | +0.13% | 96.9만 |
|---|
| 2025.12.16 | ₩61,786 | ₩61,987 | ₩61,049 | ₩61,102 | -1.11% | 85.5만 |
|---|
| 2025.12.15 | ₩62,551 | ₩62,926 | ₩61,304 | ₩61,532 | -1.63% | 106만 |
|---|
| 2025.12.12 | ₩62,430 | ₩62,443 | ₩60,968 | ₩61,692 | -1.18% | 105.7만 |
|---|
| 2025.12.11 | ₩60,995 | ₩62,363 | ₩60,794 | ₩62,055 | +1.74% | 116.5만 |
|---|
| 2025.12.10 | ₩60,231 | ₩61,907 | ₩59,962 | ₩61,344 | +1.85% | 115만 |
|---|
| 2025.12.09 | ₩60,445 | ₩61,612 | ₩60,257 | ₩60,351 | -0.16% | 57.1만 |
|---|
| 2025.12.08 | ₩60,472 | ₩61,102 | ₩60,110 | ₩60,512 | +0.07% | 81.1만 |
|---|
| 2025.12.05 | ₩59,345 | ₩60,459 | ₩59,131 | ₩59,949 | +1.02% | 98.8만 |
|---|
| 2025.12.04 | ₩59,640 | ₩60,043 | ₩59,506 | ₩59,681 | +0.07% | 96.3만 |
|---|
| 2025.12.03 | ₩59,211 | ₩60,499 | ₩59,144 | ₩59,761 | +0.93% | 93.2만 |
|---|
| 2025.12.02 | ₩59,533 | ₩59,989 | ₩58,796 | ₩59,037 | -0.83% | 86.9만 |
|---|
| 2025.12.01 | ₩59,399 | ₩59,936 | ₩58,474 | ₩59,547 | +0.25% | 118.9만 |
|---|
| 2025.11.28 | ₩58,045 | ₩58,192 | ₩57,508 | ₩57,951 | -0.16% | 33.6만 |
|---|
| 2025.11.26 | ₩57,857 | ₩58,742 | ₩57,857 | ₩58,058 | +0.35% | 92.6만 |
|---|
| 2025.11.25 | ₩56,314 | ₩58,769 | ₩56,314 | ₩58,112 | +3.19% | 156.2만 |
|---|
| 2025.11.24 | ₩55,496 | ₩56,221 | ₩55,282 | ₩55,765 | +0.48% | 199.7만 |
|---|
| 2025.11.21 | ₩54,021 | ₩56,382 | ₩53,753 | ₩55,630 | +2.98% | 95.1만 |
|---|
| 2025.11.20 | ₩53,941 | ₩54,960 | ₩53,310 | ₩53,780 | -0.30% | 176.9만 |
|---|
| 2025.11.19 | ₩52,385 | ₩53,485 | ₩51,916 | ₩53,431 | +2.00% | 124.3만 |
|---|
| 2025.11.18 | ₩51,084 | ₩52,640 | ₩50,977 | ₩52,224 | +2.23% | 77.6만 |
|---|
| 2025.11.17 | ₩53,002 | ₩53,310 | ₩51,151 | ₩51,352 | -3.11% | 77.2만 |
|---|
| 2025.11.14 | ₩52,465 | ₩53,391 | ₩52,076 | ₩53,216 | +1.43% | 56.1만 |
|---|
| 2025.11.13 | ₩53,297 | ₩53,994 | ₩52,854 | ₩53,082 | -0.40% | 67.1만 |
|---|
| 2025.11.12 | ₩54,504 | ₩55,000 | ₩53,646 | ₩53,646 | -1.57% | 84.7만 |
|---|
| 2025.11.11 | ₩54,356 | ₩54,665 | ₩53,820 | ₩54,236 | -0.22% | 98.7만 |
|---|
| 2025.11.10 | ₩53,954 | ₩54,719 | ₩53,619 | ₩54,289 | +0.62% | 54.6만 |
|---|
| 2025.11.07 | ₩53,364 | ₩54,155 | ₩52,988 | ₩53,994 | +1.18% | 104만 |
|---|
| 2025.11.06 | ₩53,793 | ₩54,598 | ₩53,243 | ₩53,860 | +0.12% | 99.4만 |
|---|
| 2025.11.05 | ₩54,008 | ₩55,094 | ₩53,874 | ₩54,222 | +0.40% | 89.9만 |
|---|
| 2025.11.04 | ₩53,900 | ₩54,826 | ₩53,364 | ₩53,874 | -0.05% | 91.6만 |
|---|
| 2025.11.03 | ₩53,257 | ₩54,558 | ₩52,586 | ₩54,544 | +2.42% | 101.3만 |
|---|
| 2025.10.31 | ₩52,975 | ₩53,941 | ₩52,170 | ₩53,753 | +1.47% | 107.5만 |
|---|
| 2025.10.30 | ₩53,726 | ₩55,523 | ₩53,270 | ₩53,458 | -0.50% | 124만 |
|---|
| 2025.10.29 | ₩52,801 | ₩54,504 | ₩52,801 | ₩54,061 | +2.39% | 189.6만 |
|---|
| 2025.10.28 | ₩52,076 | ₩54,973 | ₩51,889 | ₩53,351 | +2.45% | 192.7만 |
|---|
| 2025.10.27 | ₩51,312 | ₩52,975 | ₩51,312 | ₩52,278 | +1.88% | 113.7만 |
|---|
| 2025.10.24 | ₩50,105 | ₩51,245 | ₩50,011 | ₩50,829 | +1.45% | 91.1만 |
|---|
| 2025.10.23 | ₩49,837 | ₩50,333 | ₩49,233 | ₩49,475 | -0.73% | 92.4만 |
|---|
| 2025.10.22 | ₩48,911 | ₩51,191 | ₩48,348 | ₩50,239 | +2.71% | 155.2만 |
|---|
| 2025.10.21 | ₩49,260 | ₩49,944 | ₩48,952 | ₩49,408 | +0.30% | 77.7만 |
|---|
| 2025.10.20 | ₩48,925 | ₩49,649 | ₩48,657 | ₩49,515 | +1.21% | 90.2만 |
|---|
| 2025.10.17 | ₩48,107 | ₩48,710 | ₩47,503 | ₩48,590 | +1.00% | 163.5만 |
|---|
| 2025.10.16 | ₩51,768 | ₩51,969 | ₩47,074 | ₩47,423 | -8.39% | 224.3만 |
|---|
| 2025.10.15 | ₩53,538 | ₩53,619 | ₩51,500 | ₩52,264 | -2.38% | 117.9만 |
|---|
| 2025.10.14 | ₩51,325 | ₩53,444 | ₩51,285 | ₩53,203 | +3.66% | 94만 |
|---|
| 2025.10.13 | ₩51,540 | ₩51,929 | ₩50,776 | ₩51,781 | +0.47% | 114.3만 |
|---|
| 2025.10.10 | ₩53,552 | ₩54,061 | ₩50,440 | ₩50,521 | -5.66% | 111.4만 |
|---|