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 | ₩56,535 | ₩56,857 | ₩56,280 | ₩56,722 | +0.33% | 74.3만 |
| 2026.10.08 | ₩56,347 | ₩57,272 | ₩56,320 | ₩57,165 | +1.45% | 100.5만 |
| 2026.10.07 | ₩56,910 | ₩57,474 | ₩56,266 | ₩56,696 | -0.38% | 135.4만 |
| 2026.10.06 | ₩58,212 | ₩58,534 | ₩57,527 | ₩57,554 | -1.13% | 53.3만 |
| 2026.10.05 | ₩58,399 | ₩58,493 | ₩57,433 | ₩57,997 | -0.69% | 82.7만 |
| 2026.10.02 | ₩57,594 | ₩58,440 | ₩57,594 | ₩58,198 | +1.05% | 118.8만 |
| 2026.10.01 | ₩56,307 | ₩57,420 | ₩55,421 | ₩57,313 | +1.79% | 90.4만 |
| 2026.09.30 | ₩56,830 | ₩57,232 | ₩56,253 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,615 |
| -0.38% |
| 93.4만 |
| 2026.09.29 | ₩57,876 | ₩58,131 | ₩56,924 | ₩57,085 | -1.37% | 111.1만 |
|---|
| 2026.09.28 | ₩58,534 | ₩58,829 | ₩57,769 | ₩57,782 | -1.28% | 83.5만 |
|---|
| 2026.09.25 | ₩58,641 | ₩59,379 | ₩58,453 | ₩58,547 | -0.16% | 93.9만 |
|---|
| 2026.09.24 | ₩58,373 | ₩58,534 | ₩57,823 | ₩58,212 | -0.28% | 70.3만 |
|---|
| 2026.09.23 | ₩58,735 | ₩59,191 | ₩58,145 | ₩58,171 | -0.96% | 63.7만 |
|---|
| 2026.09.22 | ₩59,915 | ₩60,264 | ₩58,708 | ₩58,735 | -1.97% | 80.9만 |
|---|
| 2026.09.21 | ₩60,170 | ₩60,385 | ₩59,620 | ₩59,634 | -0.89% | 81.3만 |
|---|
| 2026.09.18 | ₩59,795 | ₩60,117 | ₩59,285 | ₩60,063 | +0.45% | 178.7만 |
|---|
| 2026.09.17 | ₩60,331 | ₩60,600 | ₩59,540 | ₩60,036 | -0.49% | 111.4만 |
|---|
| 2026.09.16 | ₩59,835 | ₩61,056 | ₩58,775 | ₩59,674 | -0.27% | 241만 |
|---|
| 2026.09.15 | ₩59,661 | ₩60,130 | ₩59,204 | ₩59,835 | +0.29% | 132.8만 |
|---|
| 2026.09.14 | ₩59,929 | ₩60,345 | ₩59,178 | ₩59,661 | -0.45% | 158.1만 |
|---|
| 2026.09.11 | ₩61,284 | ₩61,820 | ₩59,862 | ₩60,076 | -1.97% | 88.9만 |
|---|
| 2026.09.10 | ₩60,747 | ₩61,056 | ₩59,500 | ₩60,600 | -0.24% | 97.5만 |
|---|
| 2026.09.09 | ₩60,680 | ₩61,552 | ₩60,559 | ₩60,640 | -0.07% | 65.5만 |
|---|
| 2026.09.08 | ₩61,968 | ₩62,491 | ₩61,096 | ₩61,109 | -1.39% | 71.3만 |
|---|
| 2026.09.04 | ₩61,794 | ₩62,478 | ₩61,686 | ₩62,223 | +0.69% | 66.6만 |
|---|
| 2026.09.03 | ₩61,109 | ₩62,008 | ₩60,922 | ₩61,579 | +0.77% | 56.3만 |
|---|
| 2026.09.02 | ₩60,331 | ₩61,794 | ₩60,251 | ₩60,962 | +1.05% | 97.2만 |
|---|
| 2026.09.01 | ₩60,707 | ₩61,445 | ₩59,808 | ₩60,023 | -1.13% | 89.4만 |
|---|
| 2026.08.31 | ₩62,330 | ₩62,773 | ₩60,841 | ₩61,177 | -1.85% | 113.4만 |
|---|
| 2026.08.28 | ₩62,719 | ₩63,055 | ₩61,968 | ₩62,236 | -0.77% | 46만 |
|---|
| 2026.08.27 | ₩62,303 | ₩62,585 | ₩61,646 | ₩62,478 | +0.28% | 34.5만 |
|---|
| 2026.08.26 | ₩62,760 | ₩63,162 | ₩62,075 | ₩62,303 | -0.73% | 43.4만 |
|---|
| 2026.08.25 | ₩62,733 | ₩62,733 | ₩61,847 | ₩62,142 | -0.94% | 49.1만 |
|---|
| 2026.08.24 | ₩62,706 | ₩63,202 | ₩61,928 | ₩62,089 | -0.98% | 38만 |
|---|
| 2026.08.21 | ₩62,397 | ₩62,679 | ₩61,659 | ₩62,156 | -0.39% | 45.3만 |
|---|
| 2026.08.20 | ₩62,572 | ₩62,746 | ₩61,955 | ₩61,995 | -0.92% | 69만 |
|---|
| 2026.08.19 | ₩63,927 | ₩64,437 | ₩62,706 | ₩62,827 | -1.72% | 74.1만 |
|---|
| 2026.08.18 | ₩63,390 | ₩64,544 | ₩63,390 | ₩64,101 | +1.12% | 44.8만 |
|---|
| 2026.08.17 | ₩64,530 | ₩64,933 | ₩64,007 | ₩64,208 | -0.50% | 70.1만 |
|---|
| 2026.08.14 | ₩64,826 | ₩64,852 | ₩63,645 | ₩64,852 | +0.04% | 49.7만 |
|---|
| 2026.08.13 | ₩64,262 | ₩64,933 | ₩63,712 | ₩64,168 | -0.15% | 33.9만 |
|---|
| 2026.08.12 | ₩63,095 | ₩64,088 | ₩63,041 | ₩63,658 | +0.89% | 42.6만 |
|---|
| 2026.08.11 | ₩62,223 | ₩63,269 | ₩62,223 | ₩63,055 | +1.34% | 53만 |
|---|
| 2026.08.10 | ₩62,156 | ₩62,733 | ₩61,807 | ₩62,062 | -0.15% | 49.5만 |
|---|
| 2026.08.07 | ₩62,464 | ₩62,880 | ₩61,955 | ₩62,330 | -0.21% | 45.4만 |
|---|
| 2026.08.06 | ₩64,276 | ₩64,276 | ₩62,532 | ₩62,558 | -2.67% | 46.9만 |
|---|
| 2026.08.05 | ₩64,302 | ₩64,920 | ₩63,658 | ₩63,712 | -0.92% | 57만 |
|---|
| 2026.08.04 | ₩63,538 | ₩64,732 | ₩63,202 | ₩64,262 | +1.14% | 69만 |
|---|
| 2026.08.03 | ₩61,297 | ₩63,390 | ₩61,297 | ₩63,162 | +3.04% | 53.9만 |
|---|
| 2026.07.31 | ₩62,236 | ₩62,625 | ₩61,472 | ₩62,585 | +0.56% | 73만 |
|---|
| 2026.07.30 | ₩62,330 | ₩62,464 | ₩61,794 | ₩61,820 | -0.82% | 77.2만 |
|---|
| 2026.07.29 | ₩62,693 | ₩62,921 | ₩61,646 | ₩61,767 | -1.48% | 88만 |
|---|
| 2026.07.28 | ₩62,183 | ₩63,296 | ₩62,035 | ₩62,880 | +1.12% | 92.9만 |
|---|
| 2026.07.27 | ₩61,659 | ₩63,175 | ₩61,659 | ₩62,008 | +0.57% | 119.4만 |
|---|
| 2026.07.24 | ₩63,229 | ₩63,229 | ₩62,156 | ₩62,344 | -1.40% | 117.5만 |
|---|
| 2026.07.23 | ₩59,889 | ₩63,041 | ₩59,875 | ₩63,028 | +5.24% | 166.9만 |
|---|
| 2026.07.22 | ₩61,686 | ₩64,115 | ₩59,419 | ₩61,633 | -0.09% | 470.6만 |
|---|
| 2026.07.21 | ₩64,651 | ₩64,651 | ₩63,565 | ₩64,490 | -0.25% | 111.8만 |
|---|
| 2026.07.20 | ₩65,496 | ₩66,020 | ₩64,262 | ₩64,463 | -1.58% | 82.4만 |
|---|
| 2026.07.17 | ₩65,268 | ₩66,087 | ₩64,960 | ₩65,550 | +0.43% | 85.3만 |
|---|
| 2026.07.16 | ₩64,879 | ₩66,717 | ₩64,879 | ₩66,194 | +2.03% | 70.2만 |
|---|
| 2026.07.15 | ₩64,745 | ₩65,510 | ₩64,235 | ₩64,893 | +0.23% | 67.8만 |
|---|
| 2026.07.14 | ₩64,396 | ₩64,638 | ₩63,967 | ₩64,329 | -0.10% | 88.7만 |
|---|
| 2026.07.13 | ₩64,772 | ₩65,013 | ₩63,457 | ₩64,302 | -0.72% | 130.8만 |
|---|
| 2026.07.10 | ₩64,477 | ₩65,040 | ₩64,343 | ₩64,705 | +0.35% | 42.9만 |
|---|
| 2026.07.09 | ₩64,383 | ₩65,309 | ₩64,182 | ₩64,705 | +0.50% | 72만 |
|---|
| 2026.07.08 | ₩65,040 | ₩65,295 | ₩63,511 | ₩63,900 | -1.75% | 75.1만 |
|---|
| 2026.07.07 | ₩66,194 | ₩66,583 | ₩65,470 | ₩65,470 | -1.09% | 90.3만 |
|---|
| 2026.07.06 | ₩65,134 | ₩66,623 | ₩65,067 | ₩66,355 | +1.87% | 79.8만 |
|---|
| 2026.07.02 | ₩65,000 | ₩66,181 | ₩63,994 | ₩65,161 | +0.25% | 105.2만 |
|---|
| 2026.07.01 | ₩64,799 | ₩65,792 | ₩64,437 | ₩65,228 | +0.66% | 124.8만 |
|---|
| 2026.06.30 | ₩63,645 | ₩65,510 | ₩63,645 | ₩65,000 | +2.13% | 194.3만 |
|---|
| 2026.06.29 | ₩65,107 | ₩66,328 | ₩64,651 | ₩64,946 | -0.25% | 91.9만 |
|---|
| 2026.06.26 | ₩67,442 | ₩67,777 | ₩65,684 | ₩66,087 | -2.01% | 226.2만 |
|---|
| 2026.06.25 | ₩67,777 | ₩68,421 | ₩66,758 | ₩67,415 | -0.53% | 166.2만 |
|---|
| 2026.06.24 | ₩65,657 | ₩67,925 | ₩65,657 | ₩67,656 | +3.04% | 213.9만 |
|---|
| 2026.06.23 | ₩65,161 | ₩66,114 | ₩64,249 | ₩65,899 | +1.13% | 77.9만 |
|---|
| 2026.06.22 | ₩64,048 | ₩65,094 | ₩63,779 | ₩65,067 | +1.59% | 75만 |
|---|
| 2026.06.18 | ₩63,269 | ₩64,021 | ₩63,135 | ₩63,779 | +0.81% | 227.1만 |
|---|
| 2026.06.17 | ₩63,940 | ₩64,785 | ₩62,250 | ₩62,894 | -1.64% | 83만 |
|---|
| 2026.06.16 | ₩65,228 | ₩65,631 | ₩64,249 | ₩64,437 | -1.21% | 67만 |
|---|
| 2026.06.15 | ₩66,248 | ₩66,744 | ₩64,383 | ₩64,598 | -2.49% | 78.2만 |
|---|
| 2026.06.12 | ₩66,046 | ₩66,248 | ₩65,148 | ₩65,684 | -0.55% | 53.5만 |
|---|
| 2026.06.11 | ₩64,651 | ₩65,483 | ₩64,074 | ₩65,255 | +0.93% | 59.4만 |
|---|
| 2026.06.10 | ₩64,141 | ₩65,228 | ₩64,141 | ₩64,544 | +0.63% | 52.7만 |
|---|
| 2026.06.09 | ₩63,860 | ₩65,228 | ₩63,310 | ₩63,954 | +0.15% | 65.8만 |
|---|
| 2026.06.08 | ₩63,699 | ₩64,061 | ₩63,243 | ₩63,243 | -0.72% | 55.4만 |
|---|
| 2026.06.05 | ₩63,578 | ₩63,766 | ₩63,014 | ₩63,243 | -0.53% | 60.8만 |
|---|
| 2026.06.04 | ₩62,223 | ₩63,578 | ₩62,223 | ₩63,417 | +1.92% | 69.5만 |
|---|
| 2026.06.03 | ₩61,834 | ₩62,263 | ₩61,016 | ₩61,163 | -1.08% | 101.4만 |
|---|
| 2026.06.02 | ₩61,230 | ₩62,786 | ₩61,230 | ₩62,612 | +2.26% | 41만 |
|---|
| 2026.06.01 | ₩61,955 | ₩62,049 | ₩61,257 | ₩61,445 | -0.82% | 64만 |
|---|
| 2026.05.29 | ₩62,196 | ₩62,947 | ₩61,727 | ₩62,236 | +0.06% | 75.9만 |
|---|
| 2026.05.28 | ₩62,156 | ₩62,612 | ₩61,713 | ₩62,411 | +0.41% | 35.9만 |
|---|
| 2026.05.27 | ₩63,471 | ₩63,739 | ₩62,424 | ₩62,572 | -1.42% | 31.9만 |
|---|
| 2026.05.26 | ₩62,505 | ₩63,471 | ₩62,357 | ₩63,336 | +1.33% | 43.5만 |
|---|
| 2026.05.22 | ₩61,941 | ₩62,545 | ₩61,780 | ₩62,008 | +0.11% | 39만 |
|---|
| 2026.05.21 | ₩61,364 | ₩62,478 | ₩61,311 | ₩62,156 | +1.29% | 47.8만 |
|---|
| 2026.05.20 | ₩60,734 | ₩62,585 | ₩60,345 | ₩62,102 | +2.25% | 62.1만 |
|---|
| 2026.05.19 | ₩61,431 | ₩61,431 | ₩60,224 | ₩60,586 | -1.38% | 55.2만 |
|---|
| 2026.05.18 | ₩61,498 | ₩61,700 | ₩60,935 | ₩61,123 | -0.61% | 39.1만 |
|---|
| 2026.05.15 | ₩61,753 | ₩61,995 | ₩60,197 | ₩60,667 | -1.76% | 51.1만 |
|---|
| 2026.05.14 | ₩62,169 | ₩62,625 | ₩61,485 | ₩61,794 | -0.60% | 55.4만 |
|---|
| 2026.05.13 | ₩61,311 | ₩62,451 | ₩61,311 | ₩61,498 | +0.31% | 125.6만 |
|---|
| 2026.05.12 | ₩62,438 | ₩62,438 | ₩60,962 | ₩61,981 | -0.73% | 48만 |
|---|
| 2026.05.11 | ₩63,967 | ₩63,967 | ₩61,968 | ₩62,210 | -2.75% | 60.8만 |
|---|
| 2026.05.08 | ₩63,618 | ₩64,195 | ₩62,679 | ₩63,726 | +0.17% | 62.6만 |
|---|
| 2026.05.07 | ₩64,651 | ₩64,785 | ₩63,310 | ₩63,430 | -1.89% | 47만 |
|---|
| 2026.05.06 | ₩64,437 | ₩65,322 | ₩63,900 | ₩64,302 | -0.21% | 66.9만 |
|---|
| 2026.05.05 | ₩62,330 | ₩63,860 | ₩62,049 | ₩63,578 | +2.00% | 63.9만 |
|---|
| 2026.05.04 | ₩62,464 | ₩63,471 | ₩61,874 | ₩61,928 | -0.86% | 72.4만 |
|---|
| 2026.05.01 | ₩62,625 | ₩63,310 | ₩61,888 | ₩62,505 | -0.19% | 48.7만 |
|---|
| 2026.04.30 | ₩61,337 | ₩62,880 | ₩61,337 | ₩62,357 | +1.66% | 66.7만 |
|---|
| 2026.04.29 | ₩63,189 | ₩63,484 | ₩61,190 | ₩61,767 | -2.25% | 53.1만 |
|---|
| 2026.04.28 | ₩63,202 | ₩63,524 | ₩62,719 | ₩63,363 | +0.25% | 71만 |
|---|
| 2026.04.27 | ₩61,485 | ₩62,813 | ₩61,311 | ₩62,518 | +1.68% | 66.1만 |
|---|
| 2026.04.24 | ₩62,169 | ₩62,733 | ₩61,083 | ₩61,297 | -1.40% | 124.4만 |
|---|
| 2026.04.23 | ₩61,337 | ₩63,363 | ₩61,337 | ₩62,800 | +2.38% | 122.8만 |
|---|
| 2026.04.22 | ₩60,130 | ₩62,505 | ₩59,419 | ₩61,727 | +2.66% | 215.8만 |
|---|
| 2026.04.21 | ₩63,243 | ₩64,168 | ₩62,344 | ₩62,746 | -0.78% | 131.1만 |
|---|
| 2026.04.20 | ₩63,833 | ₩64,665 | ₩63,336 | ₩63,511 | -0.50% | 96.7만 |
|---|
| 2026.04.17 | ₩63,819 | ₩65,228 | ₩63,336 | ₩64,249 | +0.67% | 81.2만 |
|---|
| 2026.04.16 | ₩63,363 | ₩63,712 | ₩62,706 | ₩62,907 | -0.72% | 89.7만 |
|---|
| 2026.04.15 | ₩62,250 | ₩64,088 | ₩62,250 | ₩63,618 | +2.20% | 67만 |
|---|
| 2026.04.14 | ₩62,706 | ₩63,699 | ₩62,035 | ₩63,471 | +1.22% | 106만 |
|---|
| 2026.04.13 | ₩62,169 | ₩63,068 | ₩61,727 | ₩63,041 | +1.40% | 75만 |
|---|
| 2026.04.10 | ₩63,404 | ₩63,404 | ₩62,505 | ₩62,599 | -1.27% | 85.2만 |
|---|
| 2026.04.09 | ₩62,921 | ₩64,155 | ₩62,760 | ₩63,900 | +1.56% | 143.8만 |
|---|
| 2026.04.08 | ₩63,377 | ₩64,101 | ₩62,813 | ₩63,028 | -0.55% | 85만 |
|---|
| 2026.04.07 | ₩61,337 | ₩61,740 | ₩60,801 | ₩61,405 | +0.11% | 115.3만 |
|---|
| 2026.04.06 | ₩61,431 | ₩61,888 | ₩60,881 | ₩61,767 | +0.55% | 54.5만 |
|---|
| 2026.04.02 | ₩60,076 | ₩61,217 | ₩59,379 | ₩61,096 | +1.70% | 58.1만 |
|---|
| 2026.04.01 | ₩59,687 | ₩62,075 | ₩59,687 | ₩60,881 | +2.00% | 103.3만 |
|---|
| 2026.03.31 | ₩58,574 | ₩60,962 | ₩58,574 | ₩60,586 | +3.44% | 77.4만 |
|---|
| 2026.03.30 | ₩60,425 | ₩60,425 | ₩59,084 | ₩59,298 | -1.87% | 88만 |
|---|
| 2026.03.27 | ₩60,626 | ₩60,626 | ₩59,245 | ₩59,714 | -1.50% | 63만 |
|---|
| 2026.03.26 | ₩59,929 | ₩60,935 | ₩59,929 | ₩60,398 | +0.78% | 62.3만 |
|---|
| 2026.03.25 | ₩60,694 | ₩61,177 | ₩59,768 | ₩60,841 | +0.24% | 57.7만 |
|---|
| 2026.03.24 | ₩60,090 | ₩60,787 | ₩58,212 | ₩59,915 | -0.29% | 72.1만 |
|---|
| 2026.03.23 | ₩60,090 | ₩61,244 | ₩59,137 | ₩59,754 | -0.56% | 92.2만 |
|---|
| 2026.03.20 | ₩58,265 | ₩58,587 | ₩57,568 | ₩58,507 | +0.41% | 186.8만 |
|---|
| 2026.03.19 | ₩56,736 | ₩58,641 | ₩56,280 | ₩58,077 | +2.36% | 91.6만 |
|---|
| 2026.03.18 | ₩57,849 | ₩57,943 | ₩56,776 | ₩57,125 | -1.25% | 93.5만 |
|---|
| 2026.03.17 | ₩58,627 | ₩58,695 | ₩57,179 | ₩57,930 | -1.19% | 75.4만 |
|---|
| 2026.03.16 | ₩58,238 | ₩58,708 | ₩57,621 | ₩57,729 | -0.88% | 107.5만 |
|---|
| 2026.03.13 | ₩58,534 | ₩58,627 | ₩56,991 | ₩57,407 | -1.93% | 87.8만 |
|---|
| 2026.03.12 | ₩57,393 | ₩58,896 | ₩56,561 | ₩57,930 | +0.94% | 90만 |
|---|
| 2026.03.11 | ₩59,406 | ₩60,076 | ₩58,158 | ₩58,923 | -0.81% | 63.5만 |
|---|
| 2026.03.10 | ₩60,224 | ₩61,163 | ₩59,164 | ₩59,620 | -1.00% | 213.9만 |
|---|
| 2026.03.09 | ₩60,694 | ₩60,801 | ₩57,823 | ₩60,331 | -0.60% | 81.3만 |
|---|
| 2026.03.06 | ₩60,345 | ₩60,439 | ₩58,493 | ₩60,050 | -0.49% | 100.7만 |
|---|
| 2026.03.05 | ₩62,357 | ₩62,867 | ₩61,646 | ₩62,397 | +0.06% | 66.8만 |
|---|
| 2026.03.04 | ₩63,658 | ₩63,940 | ₩62,880 | ₩63,430 | -0.36% | 73.8만 |
|---|
| 2026.03.03 | ₩62,666 | ₩63,873 | ₩60,948 | ₩63,511 | +1.35% | 69.9만 |
|---|
| 2026.03.02 | ₩61,378 | ₩64,289 | ₩61,042 | ₩63,363 | +3.23% | 83.6만 |
|---|
| 2026.02.27 | ₩64,812 | ₩64,906 | ₩61,740 | ₩62,652 | -3.33% | 166만 |
|---|
| 2026.02.26 | ₩65,483 | ₩66,543 | ₩64,960 | ₩66,382 | +1.37% | 63.9만 |
|---|
| 2026.02.25 | ₩64,530 | ₩65,322 | ₩64,074 | ₩65,188 | +1.02% | 64.5만 |
|---|
| 2026.02.24 | ₩64,423 | ₩65,134 | ₩63,726 | ₩64,115 | -0.48% | 60.1만 |
|---|
| 2026.02.23 | ₩66,999 | ₩67,240 | ₩63,565 | ₩64,651 | -3.50% | 100.7만 |
|---|
| 2026.02.20 | ₩65,631 | ₩67,401 | ₩64,530 | ₩67,173 | +2.35% | 80.3만 |
|---|
| 2026.02.19 | ₩65,255 | ₩65,751 | ₩64,866 | ₩65,724 | +0.72% | 50.8만 |
|---|
| 2026.02.18 | ₩66,368 | ₩67,509 | ₩65,496 | ₩65,778 | -0.89% | 49.1만 |
|---|
| 2026.02.17 | ₩65,926 | ₩66,717 | ₩65,376 | ₩65,939 | +0.02% | 46.8만 |
|---|
| 2026.02.13 | ₩64,544 | ₩65,885 | ₩63,793 | ₩65,376 | +1.29% | 48만 |
|---|
| 2026.02.12 | ₩66,784 | ₩66,784 | ₩63,900 | ₩64,812 | -2.95% | 64.6만 |
|---|
| 2026.02.11 | ₩67,603 | ₩67,965 | ₩65,899 | ₩66,127 | -2.18% | 53.8만 |
|---|
| 2026.02.10 | ₩67,831 | ₩68,274 | ₩66,073 | ₩66,878 | -1.40% | 55.7만 |
|---|
| 2026.02.09 | ₩68,059 | ₩68,703 | ₩67,549 | ₩67,884 | -0.26% | 75만 |
|---|
| 2026.02.06 | ₩68,300 | ₩68,931 | ₩67,965 | ₩68,327 | +0.04% | 56.2만 |
|---|
| 2026.02.05 | ₩67,603 | ₩68,555 | ₩66,476 | ₩67,375 | -0.34% | 105.1만 |
|---|
| 2026.02.04 | ₩68,113 | ₩69,722 | ₩67,697 | ₩67,737 | -0.55% | 174.9만 |
|---|
| 2026.02.03 | ₩64,678 | ₩67,710 | ₩64,141 | ₩67,630 | +4.56% | 213만 |
|---|
| 2026.02.02 | ₩63,296 | ₩65,027 | ₩63,041 | ₩64,356 | +1.67% | 81만 |
|---|
| 2026.01.30 | ₩63,618 | ₩64,343 | ₩63,041 | ₩63,685 | +0.11% | 84.1만 |
|---|
| 2026.01.29 | ₩63,256 | ₩64,048 | ₩62,746 | ₩63,887 | +1.00% | 85.1만 |
|---|
| 2026.01.28 | ₩63,779 | ₩64,302 | ₩62,947 | ₩62,974 | -1.26% | 104.2만 |
|---|
| 2026.01.27 | ₩64,021 | ₩64,316 | ₩63,404 | ₩63,873 | -0.23% | 74만 |
|---|
| 2026.01.26 | ₩63,833 | ₩64,839 | ₩63,390 | ₩63,739 | -0.15% | 129.6만 |
|---|
| 2026.01.23 | ₩67,173 | ₩67,536 | ₩63,739 | ₩63,913 | -4.85% | 136.5만 |
|---|
| 2026.01.22 | ₩68,475 | ₩69,910 | ₩67,187 | ₩67,388 | -1.59% | 203.9만 |
|---|
| 2026.01.21 | ₩65,335 | ₩68,864 | ₩64,061 | ₩67,549 | +3.39% | 215.6만 |
|---|
| 2026.01.20 | ₩61,914 | ₩62,612 | ₩61,566 | ₩62,236 | +0.52% | 93.9만 |
|---|
| 2026.01.16 | ₩62,679 | ₩63,269 | ₩62,169 | ₩63,162 | +0.77% | 89.1만 |
|---|
| 2026.01.15 | ₩61,203 | ₩63,014 | ₩60,519 | ₩62,639 | +2.35% | 88.7만 |
|---|
| 2026.01.14 | ₩59,419 | ₩61,230 | ₩59,204 | ₩60,640 | +2.05% | 125.4만 |
|---|
| 2026.01.13 | ₩59,848 | ₩60,331 | ₩59,432 | ₩59,607 | -0.40% | 118만 |
|---|
| 2026.01.12 | ₩60,076 | ₩60,667 | ₩59,513 | ₩59,634 | -0.74% | 76.9만 |
|---|
| 2026.01.09 | ₩60,895 | ₩61,539 | ₩60,372 | ₩60,895 | 0.00% | 79.8만 |
|---|
| 2026.01.08 | ₩60,385 | ₩62,183 | ₩60,009 | ₩61,311 | +1.53% | 101.2만 |
|---|
| 2026.01.07 | ₩60,935 | ₩61,083 | ₩60,184 | ₩60,667 | -0.44% | 58.4만 |
|---|
| 2026.01.06 | ₩60,398 | ₩61,324 | ₩59,996 | ₩61,056 | +1.09% | 71.4만 |
|---|
| 2026.01.05 | ₩59,875 | ₩61,713 | ₩59,593 | ₩60,707 | +1.39% | 79.3만 |
|---|
| 2026.01.02 | ₩59,714 | ₩60,452 | ₩58,856 | ₩60,050 | +0.56% | 52.2만 |
|---|
| 2025.12.31 | ₩60,479 | ₩60,479 | ₩59,607 | ₩59,795 | -1.13% | 44.4만 |
|---|
| 2025.12.30 | ₩60,331 | ₩60,573 | ₩59,808 | ₩59,862 | -0.78% | 44.1만 |
|---|
| 2025.12.29 | ₩61,002 | ₩61,244 | ₩60,197 | ₩60,224 | -1.28% | 36.3만 |
|---|
| 2025.12.26 | ₩60,586 | ₩61,163 | ₩60,331 | ₩60,855 | +0.44% | 39.2만 |
|---|
| 2025.12.24 | ₩60,318 | ₩60,855 | ₩60,251 | ₩60,667 | +0.58% | 27.1만 |
|---|
| 2025.12.23 | ₩61,230 | ₩61,324 | ₩60,439 | ₩60,479 | -1.23% | 58.5만 |
|---|
| 2025.12.22 | ₩61,083 | ₩61,646 | ₩60,962 | ₩61,150 | +0.11% | 47.5만 |
|---|
| 2025.12.19 | ₩60,855 | ₩61,606 | ₩60,412 | ₩60,774 | -0.13% | 173.7만 |
|---|
| 2025.12.18 | ₩61,968 | ₩62,156 | ₩60,975 | ₩61,016 | -1.54% | 68.3만 |
|---|
| 2025.12.17 | ₩61,109 | ₩61,807 | ₩60,814 | ₩61,190 | +0.13% | 96.9만 |
|---|
| 2025.12.16 | ₩61,807 | ₩62,008 | ₩61,069 | ₩61,123 | -1.11% | 85.5만 |
|---|
| 2025.12.15 | ₩62,572 | ₩62,947 | ₩61,324 | ₩61,552 | -1.63% | 106만 |
|---|
| 2025.12.12 | ₩62,451 | ₩62,464 | ₩60,989 | ₩61,713 | -1.18% | 105.7만 |
|---|
| 2025.12.11 | ₩61,016 | ₩62,384 | ₩60,814 | ₩62,075 | +1.74% | 116.5만 |
|---|
| 2025.12.10 | ₩60,251 | ₩61,928 | ₩59,982 | ₩61,364 | +1.85% | 115만 |
|---|
| 2025.12.09 | ₩60,465 | ₩61,633 | ₩60,278 | ₩60,372 | -0.16% | 57.1만 |
|---|
| 2025.12.08 | ₩60,492 | ₩61,123 | ₩60,130 | ₩60,533 | +0.07% | 81.1만 |
|---|
| 2025.12.05 | ₩59,365 | ₩60,479 | ₩59,151 | ₩59,969 | +1.02% | 98.8만 |
|---|
| 2025.12.04 | ₩59,661 | ₩60,063 | ₩59,526 | ₩59,701 | +0.07% | 96.3만 |
|---|
| 2025.12.03 | ₩59,231 | ₩60,519 | ₩59,164 | ₩59,781 | +0.93% | 93.2만 |
|---|
| 2025.12.02 | ₩59,553 | ₩60,009 | ₩58,815 | ₩59,057 | -0.83% | 86.9만 |
|---|
| 2025.12.01 | ₩59,419 | ₩59,956 | ₩58,493 | ₩59,567 | +0.25% | 118.9만 |
|---|
| 2025.11.28 | ₩58,064 | ₩58,212 | ₩57,527 | ₩57,970 | -0.16% | 33.6만 |
|---|
| 2025.11.26 | ₩57,876 | ₩58,762 | ₩57,876 | ₩58,077 | +0.35% | 92.6만 |
|---|
| 2025.11.25 | ₩56,333 | ₩58,788 | ₩56,333 | ₩58,131 | +3.19% | 156.2만 |
|---|
| 2025.11.24 | ₩55,515 | ₩56,239 | ₩55,300 | ₩55,783 | +0.48% | 199.7만 |
|---|
| 2025.11.21 | ₩54,039 | ₩56,400 | ₩53,771 | ₩55,649 | +2.98% | 95.1만 |
|---|
| 2025.11.20 | ₩53,959 | ₩54,978 | ₩53,328 | ₩53,798 | -0.30% | 176.9만 |
|---|
| 2025.11.19 | ₩52,403 | ₩53,503 | ₩51,933 | ₩53,449 | +2.00% | 124.3만 |
|---|
| 2025.11.18 | ₩51,101 | ₩52,657 | ₩50,994 | ₩52,242 | +2.23% | 77.6만 |
|---|
| 2025.11.17 | ₩53,020 | ₩53,328 | ₩51,168 | ₩51,369 | -3.11% | 77.2만 |
|---|
| 2025.11.14 | ₩52,483 | ₩53,409 | ₩52,094 | ₩53,234 | +1.43% | 56.1만 |
|---|
| 2025.11.13 | ₩53,315 | ₩54,012 | ₩52,872 | ₩53,100 | -0.40% | 67.1만 |
|---|
| 2025.11.12 | ₩54,522 | ₩55,019 | ₩53,664 | ₩53,664 | -1.57% | 84.7만 |
|---|
| 2025.11.11 | ₩54,375 | ₩54,683 | ₩53,838 | ₩54,254 | -0.22% | 98.7만 |
|---|
| 2025.11.10 | ₩53,972 | ₩54,737 | ₩53,637 | ₩54,308 | +0.62% | 54.6만 |
|---|
| 2025.11.07 | ₩53,382 | ₩54,173 | ₩53,006 | ₩54,012 | +1.18% | 104만 |
|---|
| 2025.11.06 | ₩53,811 | ₩54,616 | ₩53,261 | ₩53,878 | +0.12% | 99.4만 |
|---|
| 2025.11.05 | ₩54,026 | ₩55,113 | ₩53,892 | ₩54,240 | +0.40% | 89.9만 |
|---|
| 2025.11.04 | ₩53,919 | ₩54,844 | ₩53,382 | ₩53,892 | -0.05% | 91.6만 |
|---|
| 2025.11.03 | ₩53,275 | ₩54,576 | ₩52,604 | ₩54,562 | +2.42% | 101.3만 |
|---|
| 2025.10.31 | ₩52,993 | ₩53,959 | ₩52,188 | ₩53,771 | +1.47% | 107.5만 |
|---|
| 2025.10.30 | ₩53,744 | ₩55,542 | ₩53,288 | ₩53,476 | -0.50% | 124만 |
|---|
| 2025.10.29 | ₩52,818 | ₩54,522 | ₩52,818 | ₩54,079 | +2.39% | 189.6만 |
|---|
| 2025.10.28 | ₩52,094 | ₩54,992 | ₩51,906 | ₩53,368 | +2.45% | 192.7만 |
|---|
| 2025.10.27 | ₩51,329 | ₩52,993 | ₩51,329 | ₩52,295 | +1.88% | 113.7만 |
|---|
| 2025.10.24 | ₩50,122 | ₩51,262 | ₩50,028 | ₩50,846 | +1.45% | 91.1만 |
|---|
| 2025.10.23 | ₩49,853 | ₩50,350 | ₩49,250 | ₩49,491 | -0.73% | 92.4만 |
|---|
| 2025.10.22 | ₩48,928 | ₩51,208 | ₩48,364 | ₩50,256 | +2.71% | 155.2만 |
|---|
| 2025.10.21 | ₩49,277 | ₩49,961 | ₩48,968 | ₩49,424 | +0.30% | 77.7만 |
|---|
| 2025.10.20 | ₩48,941 | ₩49,666 | ₩48,673 | ₩49,532 | +1.21% | 90.2만 |
|---|
| 2025.10.17 | ₩48,123 | ₩48,727 | ₩47,519 | ₩48,606 | +1.00% | 163.5만 |
|---|
| 2025.10.16 | ₩51,785 | ₩51,987 | ₩47,090 | ₩47,439 | -8.39% | 224.3만 |
|---|
| 2025.10.15 | ₩53,556 | ₩53,637 | ₩51,517 | ₩52,282 | -2.38% | 117.9만 |
|---|
| 2025.10.14 | ₩51,343 | ₩53,462 | ₩51,302 | ₩53,221 | +3.66% | 94만 |
|---|
| 2025.10.13 | ₩51,557 | ₩51,946 | ₩50,793 | ₩51,799 | +0.47% | 114.3만 |
|---|
| 2025.10.10 | ₩53,570 | ₩54,079 | ₩50,457 | ₩50,538 | -5.66% | 111.4만 |
|---|