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 | ₩56,408 | ₩56,729 | ₩56,153 | ₩56,595 | +0.33% | 74.3만 |
| 2026.10.08 | ₩56,220 | ₩57,144 | ₩56,194 | ₩57,037 | +1.45% | 100.5만 |
| 2026.10.07 | ₩56,783 | ₩57,345 | ₩56,140 | ₩56,568 | -0.38% | 135.4만 |
| 2026.10.06 | ₩58,081 | ₩58,402 | ₩57,398 | ₩57,425 | -1.13% | 53.3만 |
| 2026.10.05 | ₩58,268 | ₩58,362 | ₩57,305 | ₩57,867 | -0.69% | 82.7만 |
| 2026.10.02 | ₩57,465 | ₩58,309 | ₩57,465 | ₩58,068 | +1.05% | 118.8만 |
| 2026.10.01 | ₩56,180 | ₩57,291 | ₩55,297 | ₩57,184 | +1.79% | 90.4만 |
| 2026.09.30 | ₩56,702 | ₩57,104 | ₩56,127 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,488 |
| -0.38% |
| 93.4만 |
| 2026.09.29 | ₩57,746 | ₩58,001 | ₩56,796 | ₩56,957 | -1.37% | 111.1만 |
|---|
| 2026.09.28 | ₩58,402 | ₩58,697 | ₩57,639 | ₩57,653 | -1.28% | 83.5만 |
|---|
| 2026.09.25 | ₩58,509 | ₩59,246 | ₩58,322 | ₩58,416 | -0.16% | 93.9만 |
|---|
| 2026.09.24 | ₩58,242 | ₩58,402 | ₩57,693 | ₩58,081 | -0.28% | 70.3만 |
|---|
| 2026.09.23 | ₩58,603 | ₩59,058 | ₩58,014 | ₩58,041 | -0.96% | 63.7만 |
|---|
| 2026.09.22 | ₩59,781 | ₩60,129 | ₩58,576 | ₩58,603 | -1.97% | 80.9만 |
|---|
| 2026.09.21 | ₩60,035 | ₩60,249 | ₩59,486 | ₩59,500 | -0.89% | 81.3만 |
|---|
| 2026.09.18 | ₩59,661 | ₩59,982 | ₩59,152 | ₩59,928 | +0.45% | 178.7만 |
|---|
| 2026.09.17 | ₩60,196 | ₩60,464 | ₩59,406 | ₩59,901 | -0.49% | 111.4만 |
|---|
| 2026.09.16 | ₩59,701 | ₩60,919 | ₩58,643 | ₩59,540 | -0.27% | 241만 |
|---|
| 2026.09.15 | ₩59,527 | ₩59,995 | ₩59,072 | ₩59,701 | +0.29% | 132.8만 |
|---|
| 2026.09.14 | ₩59,794 | ₩60,209 | ₩59,045 | ₩59,527 | -0.45% | 158.1만 |
|---|
| 2026.09.11 | ₩61,146 | ₩61,682 | ₩59,727 | ₩59,942 | -1.97% | 88.9만 |
|---|
| 2026.09.10 | ₩60,611 | ₩60,919 | ₩59,366 | ₩60,464 | -0.24% | 97.5만 |
|---|
| 2026.09.09 | ₩60,544 | ₩61,414 | ₩60,424 | ₩60,504 | -0.07% | 65.5만 |
|---|
| 2026.09.08 | ₩61,829 | ₩62,351 | ₩60,959 | ₩60,972 | -1.39% | 71.3만 |
|---|
| 2026.09.04 | ₩61,655 | ₩62,338 | ₩61,548 | ₩62,083 | +0.69% | 66.6만 |
|---|
| 2026.09.03 | ₩60,972 | ₩61,869 | ₩60,785 | ₩61,441 | +0.77% | 56.3만 |
|---|
| 2026.09.02 | ₩60,196 | ₩61,655 | ₩60,116 | ₩60,825 | +1.05% | 97.2만 |
|---|
| 2026.09.01 | ₩60,571 | ₩61,307 | ₩59,674 | ₩59,888 | -1.13% | 89.4만 |
|---|
| 2026.08.31 | ₩62,190 | ₩62,632 | ₩60,705 | ₩61,039 | -1.85% | 113.4만 |
|---|
| 2026.08.28 | ₩62,579 | ₩62,913 | ₩61,829 | ₩62,097 | -0.77% | 46만 |
|---|
| 2026.08.27 | ₩62,164 | ₩62,445 | ₩61,508 | ₩62,338 | +0.28% | 34.5만 |
|---|
| 2026.08.26 | ₩62,619 | ₩63,020 | ₩61,936 | ₩62,164 | -0.73% | 43.4만 |
|---|
| 2026.08.25 | ₩62,592 | ₩62,592 | ₩61,709 | ₩62,003 | -0.94% | 49.1만 |
|---|
| 2026.08.24 | ₩62,565 | ₩63,061 | ₩61,789 | ₩61,949 | -0.98% | 38만 |
|---|
| 2026.08.21 | ₩62,257 | ₩62,538 | ₩61,521 | ₩62,016 | -0.39% | 45.3만 |
|---|
| 2026.08.20 | ₩62,431 | ₩62,605 | ₩61,816 | ₩61,856 | -0.92% | 69만 |
|---|
| 2026.08.19 | ₩63,783 | ₩64,292 | ₩62,565 | ₩62,686 | -1.72% | 74.1만 |
|---|
| 2026.08.18 | ₩63,248 | ₩64,399 | ₩63,248 | ₩63,957 | +1.12% | 44.8만 |
|---|
| 2026.08.17 | ₩64,386 | ₩64,787 | ₩63,864 | ₩64,064 | -0.50% | 70.1만 |
|---|
| 2026.08.14 | ₩64,680 | ₩64,707 | ₩63,502 | ₩64,707 | +0.04% | 49.7만 |
|---|
| 2026.08.13 | ₩64,118 | ₩64,787 | ₩63,569 | ₩64,024 | -0.15% | 33.9만 |
|---|
| 2026.08.12 | ₩62,953 | ₩63,944 | ₩62,900 | ₩63,516 | +0.89% | 42.6만 |
|---|
| 2026.08.11 | ₩62,083 | ₩63,127 | ₩62,083 | ₩62,913 | +1.34% | 53만 |
|---|
| 2026.08.10 | ₩62,016 | ₩62,592 | ₩61,668 | ₩61,923 | -0.15% | 49.5만 |
|---|
| 2026.08.07 | ₩62,324 | ₩62,739 | ₩61,816 | ₩62,190 | -0.21% | 45.4만 |
|---|
| 2026.08.06 | ₩64,131 | ₩64,131 | ₩62,391 | ₩62,418 | -2.67% | 46.9만 |
|---|
| 2026.08.05 | ₩64,158 | ₩64,774 | ₩63,516 | ₩63,569 | -0.92% | 57만 |
|---|
| 2026.08.04 | ₩63,395 | ₩64,586 | ₩63,061 | ₩64,118 | +1.14% | 69만 |
|---|
| 2026.08.03 | ₩61,160 | ₩63,248 | ₩61,160 | ₩63,020 | +3.04% | 53.9만 |
|---|
| 2026.07.31 | ₩62,097 | ₩62,485 | ₩61,334 | ₩62,445 | +0.56% | 73만 |
|---|
| 2026.07.30 | ₩62,190 | ₩62,324 | ₩61,655 | ₩61,682 | -0.82% | 77.2만 |
|---|
| 2026.07.29 | ₩62,552 | ₩62,779 | ₩61,508 | ₩61,628 | -1.48% | 88만 |
|---|
| 2026.07.28 | ₩62,043 | ₩63,154 | ₩61,896 | ₩62,739 | +1.12% | 92.9만 |
|---|
| 2026.07.27 | ₩61,521 | ₩63,034 | ₩61,521 | ₩61,869 | +0.57% | 119.4만 |
|---|
| 2026.07.24 | ₩63,087 | ₩63,087 | ₩62,016 | ₩62,204 | -1.40% | 117.5만 |
|---|
| 2026.07.23 | ₩59,754 | ₩62,900 | ₩59,741 | ₩62,886 | +5.24% | 166.9만 |
|---|
| 2026.07.22 | ₩61,548 | ₩63,971 | ₩59,286 | ₩61,494 | -0.09% | 470.6만 |
|---|
| 2026.07.21 | ₩64,506 | ₩64,506 | ₩63,422 | ₩64,346 | -0.25% | 111.8만 |
|---|
| 2026.07.20 | ₩65,349 | ₩65,872 | ₩64,118 | ₩64,319 | -1.58% | 82.4만 |
|---|
| 2026.07.17 | ₩65,122 | ₩65,938 | ₩64,814 | ₩65,403 | +0.43% | 85.3만 |
|---|
| 2026.07.16 | ₩64,734 | ₩66,568 | ₩64,734 | ₩66,046 | +2.03% | 70.2만 |
|---|
| 2026.07.15 | ₩64,600 | ₩65,363 | ₩64,091 | ₩64,747 | +0.23% | 67.8만 |
|---|
| 2026.07.14 | ₩64,252 | ₩64,493 | ₩63,823 | ₩64,185 | -0.10% | 88.7만 |
|---|
| 2026.07.13 | ₩64,627 | ₩64,868 | ₩63,315 | ₩64,158 | -0.72% | 130.8만 |
|---|
| 2026.07.10 | ₩64,332 | ₩64,894 | ₩64,198 | ₩64,560 | +0.35% | 42.9만 |
|---|
| 2026.07.09 | ₩64,238 | ₩65,162 | ₩64,038 | ₩64,560 | +0.50% | 72만 |
|---|
| 2026.07.08 | ₩64,894 | ₩65,149 | ₩63,368 | ₩63,757 | -1.75% | 75.1만 |
|---|
| 2026.07.07 | ₩66,046 | ₩66,434 | ₩65,323 | ₩65,323 | -1.09% | 90.3만 |
|---|
| 2026.07.06 | ₩64,988 | ₩66,474 | ₩64,921 | ₩66,206 | +1.87% | 79.8만 |
|---|
| 2026.07.02 | ₩64,854 | ₩66,032 | ₩63,850 | ₩65,015 | +0.25% | 105.2만 |
|---|
| 2026.07.01 | ₩64,653 | ₩65,644 | ₩64,292 | ₩65,082 | +0.66% | 124.8만 |
|---|
| 2026.06.30 | ₩63,502 | ₩65,363 | ₩63,502 | ₩64,854 | +2.13% | 194.3만 |
|---|
| 2026.06.29 | ₩64,961 | ₩66,179 | ₩64,506 | ₩64,801 | -0.25% | 91.9만 |
|---|
| 2026.06.26 | ₩67,290 | ₩67,625 | ₩65,537 | ₩65,938 | -2.01% | 226.2만 |
|---|
| 2026.06.25 | ₩67,625 | ₩68,268 | ₩66,608 | ₩67,264 | -0.53% | 166.2만 |
|---|
| 2026.06.24 | ₩65,510 | ₩67,772 | ₩65,510 | ₩67,505 | +3.04% | 213.9만 |
|---|
| 2026.06.23 | ₩65,015 | ₩65,965 | ₩64,105 | ₩65,751 | +1.13% | 77.9만 |
|---|
| 2026.06.22 | ₩63,904 | ₩64,948 | ₩63,636 | ₩64,921 | +1.59% | 75만 |
|---|
| 2026.06.18 | ₩63,127 | ₩63,877 | ₩62,994 | ₩63,636 | +0.81% | 227.1만 |
|---|
| 2026.06.17 | ₩63,797 | ₩64,640 | ₩62,110 | ₩62,753 | -1.64% | 83만 |
|---|
| 2026.06.16 | ₩65,082 | ₩65,483 | ₩64,105 | ₩64,292 | -1.21% | 67만 |
|---|
| 2026.06.15 | ₩66,099 | ₩66,594 | ₩64,238 | ₩64,453 | -2.49% | 78.2만 |
|---|
| 2026.06.12 | ₩65,898 | ₩66,099 | ₩65,001 | ₩65,537 | -0.55% | 53.5만 |
|---|
| 2026.06.11 | ₩64,506 | ₩65,336 | ₩63,931 | ₩65,109 | +0.93% | 59.4만 |
|---|
| 2026.06.10 | ₩63,998 | ₩65,082 | ₩63,998 | ₩64,399 | +0.63% | 52.7만 |
|---|
| 2026.06.09 | ₩63,716 | ₩65,082 | ₩63,168 | ₩63,810 | +0.15% | 65.8만 |
|---|
| 2026.06.08 | ₩63,556 | ₩63,917 | ₩63,101 | ₩63,101 | -0.72% | 55.4만 |
|---|
| 2026.06.05 | ₩63,435 | ₩63,623 | ₩62,873 | ₩63,101 | -0.53% | 60.8만 |
|---|
| 2026.06.04 | ₩62,083 | ₩63,435 | ₩62,083 | ₩63,275 | +1.92% | 69.5만 |
|---|
| 2026.06.03 | ₩61,695 | ₩62,123 | ₩60,879 | ₩61,026 | -1.08% | 101.4만 |
|---|
| 2026.06.02 | ₩61,093 | ₩62,646 | ₩61,093 | ₩62,472 | +2.26% | 41만 |
|---|
| 2026.06.01 | ₩61,816 | ₩61,909 | ₩61,120 | ₩61,307 | -0.82% | 64만 |
|---|
| 2026.05.29 | ₩62,057 | ₩62,806 | ₩61,588 | ₩62,097 | +0.06% | 75.9만 |
|---|
| 2026.05.28 | ₩62,016 | ₩62,472 | ₩61,575 | ₩62,271 | +0.41% | 35.9만 |
|---|
| 2026.05.27 | ₩63,328 | ₩63,596 | ₩62,284 | ₩62,431 | -1.42% | 31.9만 |
|---|
| 2026.05.26 | ₩62,364 | ₩63,328 | ₩62,217 | ₩63,194 | +1.33% | 43.5만 |
|---|
| 2026.05.22 | ₩61,802 | ₩62,405 | ₩61,642 | ₩61,869 | +0.11% | 39만 |
|---|
| 2026.05.21 | ₩61,227 | ₩62,338 | ₩61,173 | ₩62,016 | +1.29% | 47.8만 |
|---|
| 2026.05.20 | ₩60,598 | ₩62,445 | ₩60,209 | ₩61,963 | +2.25% | 62.1만 |
|---|
| 2026.05.19 | ₩61,294 | ₩61,294 | ₩60,089 | ₩60,450 | -1.38% | 55.2만 |
|---|
| 2026.05.18 | ₩61,361 | ₩61,561 | ₩60,798 | ₩60,986 | -0.61% | 39.1만 |
|---|
| 2026.05.15 | ₩61,615 | ₩61,856 | ₩60,062 | ₩60,531 | -1.76% | 51.1만 |
|---|
| 2026.05.14 | ₩62,030 | ₩62,485 | ₩61,347 | ₩61,655 | -0.60% | 55.4만 |
|---|
| 2026.05.13 | ₩61,173 | ₩62,311 | ₩61,173 | ₩61,361 | +0.31% | 125.6만 |
|---|
| 2026.05.12 | ₩62,298 | ₩62,298 | ₩60,825 | ₩61,842 | -0.73% | 48만 |
|---|
| 2026.05.11 | ₩63,823 | ₩63,823 | ₩61,829 | ₩62,070 | -2.75% | 60.8만 |
|---|
| 2026.05.08 | ₩63,475 | ₩64,051 | ₩62,538 | ₩63,583 | +0.17% | 62.6만 |
|---|
| 2026.05.07 | ₩64,506 | ₩64,640 | ₩63,168 | ₩63,288 | -1.89% | 47만 |
|---|
| 2026.05.06 | ₩64,292 | ₩65,175 | ₩63,757 | ₩64,158 | -0.21% | 66.9만 |
|---|
| 2026.05.05 | ₩62,190 | ₩63,716 | ₩61,909 | ₩63,435 | +2.00% | 63.9만 |
|---|
| 2026.05.04 | ₩62,324 | ₩63,328 | ₩61,735 | ₩61,789 | -0.86% | 72.4만 |
|---|
| 2026.05.01 | ₩62,485 | ₩63,168 | ₩61,749 | ₩62,364 | -0.19% | 48.7만 |
|---|
| 2026.04.30 | ₩61,200 | ₩62,739 | ₩61,200 | ₩62,217 | +1.66% | 66.7만 |
|---|
| 2026.04.29 | ₩63,047 | ₩63,342 | ₩61,053 | ₩61,628 | -2.25% | 53.1만 |
|---|
| 2026.04.28 | ₩63,061 | ₩63,382 | ₩62,579 | ₩63,221 | +0.25% | 71만 |
|---|
| 2026.04.27 | ₩61,347 | ₩62,672 | ₩61,173 | ₩62,378 | +1.68% | 66.1만 |
|---|
| 2026.04.24 | ₩62,030 | ₩62,592 | ₩60,946 | ₩61,160 | -1.40% | 124.4만 |
|---|
| 2026.04.23 | ₩61,200 | ₩63,221 | ₩61,200 | ₩62,659 | +2.38% | 122.8만 |
|---|
| 2026.04.22 | ₩59,995 | ₩62,364 | ₩59,286 | ₩61,588 | +2.66% | 215.8만 |
|---|
| 2026.04.21 | ₩63,101 | ₩64,024 | ₩62,204 | ₩62,605 | -0.78% | 131.1만 |
|---|
| 2026.04.20 | ₩63,690 | ₩64,520 | ₩63,194 | ₩63,368 | -0.50% | 96.7만 |
|---|
| 2026.04.17 | ₩63,676 | ₩65,082 | ₩63,194 | ₩64,105 | +0.67% | 81.2만 |
|---|
| 2026.04.16 | ₩63,221 | ₩63,569 | ₩62,565 | ₩62,766 | -0.72% | 89.7만 |
|---|
| 2026.04.15 | ₩62,110 | ₩63,944 | ₩62,110 | ₩63,475 | +2.20% | 67만 |
|---|
| 2026.04.14 | ₩62,565 | ₩63,556 | ₩61,896 | ₩63,328 | +1.22% | 106만 |
|---|
| 2026.04.13 | ₩62,030 | ₩62,927 | ₩61,588 | ₩62,900 | +1.40% | 75만 |
|---|
| 2026.04.10 | ₩63,261 | ₩63,261 | ₩62,364 | ₩62,458 | -1.27% | 85.2만 |
|---|
| 2026.04.09 | ₩62,779 | ₩64,011 | ₩62,619 | ₩63,757 | +1.56% | 143.8만 |
|---|
| 2026.04.08 | ₩63,235 | ₩63,957 | ₩62,672 | ₩62,886 | -0.55% | 85만 |
|---|
| 2026.04.07 | ₩61,200 | ₩61,601 | ₩60,664 | ₩61,267 | +0.11% | 115.3만 |
|---|
| 2026.04.06 | ₩61,294 | ₩61,749 | ₩60,745 | ₩61,628 | +0.55% | 54.5만 |
|---|
| 2026.04.02 | ₩59,942 | ₩61,079 | ₩59,246 | ₩60,959 | +1.70% | 58.1만 |
|---|
| 2026.04.01 | ₩59,553 | ₩61,936 | ₩59,553 | ₩60,745 | +2.00% | 103.3만 |
|---|
| 2026.03.31 | ₩58,442 | ₩60,825 | ₩58,442 | ₩60,450 | +3.44% | 77.4만 |
|---|
| 2026.03.30 | ₩60,290 | ₩60,290 | ₩58,951 | ₩59,165 | -1.87% | 88만 |
|---|
| 2026.03.27 | ₩60,490 | ₩60,490 | ₩59,112 | ₩59,580 | -1.50% | 63만 |
|---|
| 2026.03.26 | ₩59,794 | ₩60,798 | ₩59,794 | ₩60,263 | +0.78% | 62.3만 |
|---|
| 2026.03.25 | ₩60,557 | ₩61,039 | ₩59,634 | ₩60,705 | +0.24% | 57.7만 |
|---|
| 2026.03.24 | ₩59,955 | ₩60,651 | ₩58,081 | ₩59,781 | -0.29% | 72.1만 |
|---|
| 2026.03.23 | ₩59,955 | ₩61,106 | ₩59,005 | ₩59,620 | -0.56% | 92.2만 |
|---|
| 2026.03.20 | ₩58,135 | ₩58,456 | ₩57,438 | ₩58,375 | +0.41% | 186.8만 |
|---|
| 2026.03.19 | ₩56,609 | ₩58,509 | ₩56,153 | ₩57,947 | +2.36% | 91.6만 |
|---|
| 2026.03.18 | ₩57,720 | ₩57,813 | ₩56,649 | ₩56,997 | -1.25% | 93.5만 |
|---|
| 2026.03.17 | ₩58,496 | ₩58,563 | ₩57,050 | ₩57,800 | -1.19% | 75.4만 |
|---|
| 2026.03.16 | ₩58,108 | ₩58,576 | ₩57,492 | ₩57,599 | -0.88% | 107.5만 |
|---|
| 2026.03.13 | ₩58,402 | ₩58,496 | ₩56,863 | ₩57,278 | -1.93% | 87.8만 |
|---|
| 2026.03.12 | ₩57,264 | ₩58,764 | ₩56,435 | ₩57,800 | +0.94% | 90만 |
|---|
| 2026.03.11 | ₩59,272 | ₩59,942 | ₩58,027 | ₩58,790 | -0.81% | 63.5만 |
|---|
| 2026.03.10 | ₩60,089 | ₩61,026 | ₩59,031 | ₩59,486 | -1.00% | 213.9만 |
|---|
| 2026.03.09 | ₩60,557 | ₩60,664 | ₩57,693 | ₩60,196 | -0.60% | 81.3만 |
|---|
| 2026.03.06 | ₩60,209 | ₩60,303 | ₩58,362 | ₩59,915 | -0.49% | 100.7만 |
|---|
| 2026.03.05 | ₩62,217 | ₩62,726 | ₩61,508 | ₩62,257 | +0.06% | 66.8만 |
|---|
| 2026.03.04 | ₩63,516 | ₩63,797 | ₩62,739 | ₩63,288 | -0.36% | 73.8만 |
|---|
| 2026.03.03 | ₩62,525 | ₩63,730 | ₩60,812 | ₩63,368 | +1.35% | 69.9만 |
|---|
| 2026.03.02 | ₩61,240 | ₩64,145 | ₩60,905 | ₩63,221 | +3.23% | 83.6만 |
|---|
| 2026.02.27 | ₩64,667 | ₩64,761 | ₩61,601 | ₩62,512 | -3.33% | 166만 |
|---|
| 2026.02.26 | ₩65,336 | ₩66,394 | ₩64,814 | ₩66,233 | +1.37% | 63.9만 |
|---|
| 2026.02.25 | ₩64,386 | ₩65,175 | ₩63,931 | ₩65,042 | +1.02% | 64.5만 |
|---|
| 2026.02.24 | ₩64,279 | ₩64,988 | ₩63,583 | ₩63,971 | -0.48% | 60.1만 |
|---|
| 2026.02.23 | ₩66,849 | ₩67,090 | ₩63,422 | ₩64,506 | -3.50% | 100.7만 |
|---|
| 2026.02.20 | ₩65,483 | ₩67,250 | ₩64,386 | ₩67,023 | +2.35% | 80.3만 |
|---|
| 2026.02.19 | ₩65,109 | ₩65,604 | ₩64,720 | ₩65,577 | +0.72% | 50.8만 |
|---|
| 2026.02.18 | ₩66,220 | ₩67,357 | ₩65,349 | ₩65,631 | -0.89% | 49.1만 |
|---|
| 2026.02.17 | ₩65,778 | ₩66,568 | ₩65,229 | ₩65,791 | +0.02% | 46.8만 |
|---|
| 2026.02.13 | ₩64,399 | ₩65,738 | ₩63,649 | ₩65,229 | +1.29% | 48만 |
|---|
| 2026.02.12 | ₩66,635 | ₩66,635 | ₩63,757 | ₩64,667 | -2.95% | 64.6만 |
|---|
| 2026.02.11 | ₩67,451 | ₩67,812 | ₩65,751 | ₩65,979 | -2.18% | 53.8만 |
|---|
| 2026.02.10 | ₩67,679 | ₩68,120 | ₩65,925 | ₩66,728 | -1.40% | 55.7만 |
|---|
| 2026.02.09 | ₩67,906 | ₩68,549 | ₩67,398 | ₩67,732 | -0.26% | 75만 |
|---|
| 2026.02.06 | ₩68,147 | ₩68,776 | ₩67,812 | ₩68,174 | +0.04% | 56.2만 |
|---|
| 2026.02.05 | ₩67,451 | ₩68,401 | ₩66,327 | ₩67,223 | -0.34% | 105.1만 |
|---|
| 2026.02.04 | ₩67,960 | ₩69,566 | ₩67,545 | ₩67,585 | -0.55% | 174.9만 |
|---|
| 2026.02.03 | ₩64,533 | ₩67,558 | ₩63,998 | ₩67,478 | +4.56% | 213만 |
|---|
| 2026.02.02 | ₩63,154 | ₩64,881 | ₩62,900 | ₩64,212 | +1.67% | 81만 |
|---|
| 2026.01.30 | ₩63,475 | ₩64,198 | ₩62,900 | ₩63,542 | +0.11% | 84.1만 |
|---|
| 2026.01.29 | ₩63,114 | ₩63,904 | ₩62,605 | ₩63,743 | +1.00% | 85.1만 |
|---|
| 2026.01.28 | ₩63,636 | ₩64,158 | ₩62,806 | ₩62,833 | -1.26% | 104.2만 |
|---|
| 2026.01.27 | ₩63,877 | ₩64,172 | ₩63,261 | ₩63,730 | -0.23% | 74만 |
|---|
| 2026.01.26 | ₩63,690 | ₩64,694 | ₩63,248 | ₩63,596 | -0.15% | 129.6만 |
|---|
| 2026.01.23 | ₩67,023 | ₩67,384 | ₩63,596 | ₩63,770 | -4.85% | 136.5만 |
|---|
| 2026.01.22 | ₩68,321 | ₩69,753 | ₩67,036 | ₩67,237 | -1.59% | 203.9만 |
|---|
| 2026.01.21 | ₩65,189 | ₩68,709 | ₩63,917 | ₩67,398 | +3.39% | 215.6만 |
|---|
| 2026.01.20 | ₩61,775 | ₩62,472 | ₩61,427 | ₩62,097 | +0.52% | 93.9만 |
|---|
| 2026.01.16 | ₩62,538 | ₩63,127 | ₩62,030 | ₩63,020 | +0.77% | 89.1만 |
|---|
| 2026.01.15 | ₩61,066 | ₩62,873 | ₩60,383 | ₩62,498 | +2.35% | 88.7만 |
|---|
| 2026.01.14 | ₩59,286 | ₩61,093 | ₩59,072 | ₩60,504 | +2.05% | 125.4만 |
|---|
| 2026.01.13 | ₩59,714 | ₩60,196 | ₩59,299 | ₩59,473 | -0.40% | 118만 |
|---|
| 2026.01.12 | ₩59,942 | ₩60,531 | ₩59,379 | ₩59,500 | -0.74% | 76.9만 |
|---|
| 2026.01.09 | ₩60,758 | ₩61,401 | ₩60,236 | ₩60,758 | 0.00% | 79.8만 |
|---|
| 2026.01.08 | ₩60,249 | ₩62,043 | ₩59,875 | ₩61,173 | +1.53% | 101.2만 |
|---|
| 2026.01.07 | ₩60,798 | ₩60,946 | ₩60,049 | ₩60,531 | -0.44% | 58.4만 |
|---|
| 2026.01.06 | ₩60,263 | ₩61,186 | ₩59,861 | ₩60,919 | +1.09% | 71.4만 |
|---|
| 2026.01.05 | ₩59,741 | ₩61,575 | ₩59,460 | ₩60,571 | +1.39% | 79.3만 |
|---|
| 2026.01.02 | ₩59,580 | ₩60,316 | ₩58,724 | ₩59,915 | +0.56% | 52.2만 |
|---|
| 2025.12.31 | ₩60,343 | ₩60,343 | ₩59,473 | ₩59,661 | -1.13% | 44.4만 |
|---|
| 2025.12.30 | ₩60,196 | ₩60,437 | ₩59,674 | ₩59,727 | -0.78% | 44.1만 |
|---|
| 2025.12.29 | ₩60,865 | ₩61,106 | ₩60,062 | ₩60,089 | -1.28% | 36.3만 |
|---|
| 2025.12.26 | ₩60,450 | ₩61,026 | ₩60,196 | ₩60,718 | +0.44% | 39.2만 |
|---|
| 2025.12.24 | ₩60,183 | ₩60,718 | ₩60,116 | ₩60,531 | +0.58% | 27.1만 |
|---|
| 2025.12.23 | ₩61,093 | ₩61,186 | ₩60,303 | ₩60,343 | -1.23% | 58.5만 |
|---|
| 2025.12.22 | ₩60,946 | ₩61,508 | ₩60,825 | ₩61,012 | +0.11% | 47.5만 |
|---|
| 2025.12.19 | ₩60,718 | ₩61,468 | ₩60,276 | ₩60,638 | -0.13% | 173.7만 |
|---|
| 2025.12.18 | ₩61,829 | ₩62,016 | ₩60,838 | ₩60,879 | -1.54% | 68.3만 |
|---|
| 2025.12.17 | ₩60,972 | ₩61,668 | ₩60,678 | ₩61,053 | +0.13% | 96.9만 |
|---|
| 2025.12.16 | ₩61,668 | ₩61,869 | ₩60,932 | ₩60,986 | -1.11% | 85.5만 |
|---|
| 2025.12.15 | ₩62,431 | ₩62,806 | ₩61,186 | ₩61,414 | -1.63% | 106만 |
|---|
| 2025.12.12 | ₩62,311 | ₩62,324 | ₩60,852 | ₩61,575 | -1.18% | 105.7만 |
|---|
| 2025.12.11 | ₩60,879 | ₩62,244 | ₩60,678 | ₩61,936 | +1.74% | 116.5만 |
|---|
| 2025.12.10 | ₩60,116 | ₩61,789 | ₩59,848 | ₩61,227 | +1.85% | 115만 |
|---|
| 2025.12.09 | ₩60,330 | ₩61,494 | ₩60,142 | ₩60,236 | -0.16% | 57.1만 |
|---|
| 2025.12.08 | ₩60,357 | ₩60,986 | ₩59,995 | ₩60,397 | +0.07% | 81.1만 |
|---|
| 2025.12.05 | ₩59,232 | ₩60,343 | ₩59,018 | ₩59,835 | +1.02% | 98.8만 |
|---|
| 2025.12.04 | ₩59,527 | ₩59,928 | ₩59,393 | ₩59,567 | +0.07% | 96.3만 |
|---|
| 2025.12.03 | ₩59,098 | ₩60,383 | ₩59,031 | ₩59,647 | +0.93% | 93.2만 |
|---|
| 2025.12.02 | ₩59,420 | ₩59,875 | ₩58,683 | ₩58,924 | -0.83% | 86.9만 |
|---|
| 2025.12.01 | ₩59,286 | ₩59,821 | ₩58,362 | ₩59,433 | +0.25% | 118.9만 |
|---|
| 2025.11.28 | ₩57,934 | ₩58,081 | ₩57,398 | ₩57,840 | -0.16% | 33.6만 |
|---|
| 2025.11.26 | ₩57,746 | ₩58,630 | ₩57,746 | ₩57,947 | +0.35% | 92.6만 |
|---|
| 2025.11.25 | ₩56,207 | ₩58,657 | ₩56,207 | ₩58,001 | +3.19% | 156.2만 |
|---|
| 2025.11.24 | ₩55,390 | ₩56,113 | ₩55,176 | ₩55,658 | +0.48% | 199.7만 |
|---|
| 2025.11.21 | ₩53,918 | ₩56,274 | ₩53,650 | ₩55,524 | +2.98% | 95.1만 |
|---|
| 2025.11.20 | ₩53,838 | ₩54,855 | ₩53,209 | ₩53,677 | -0.30% | 176.9만 |
|---|
| 2025.11.19 | ₩52,285 | ₩53,383 | ₩51,816 | ₩53,329 | +2.00% | 124.3만 |
|---|
| 2025.11.18 | ₩50,987 | ₩52,539 | ₩50,879 | ₩52,124 | +2.23% | 77.6만 |
|---|
| 2025.11.17 | ₩52,901 | ₩53,209 | ₩51,053 | ₩51,254 | -3.11% | 77.2만 |
|---|
| 2025.11.14 | ₩52,365 | ₩53,289 | ₩51,977 | ₩53,115 | +1.43% | 56.1만 |
|---|
| 2025.11.13 | ₩53,195 | ₩53,891 | ₩52,753 | ₩52,981 | -0.40% | 67.1만 |
|---|
| 2025.11.12 | ₩54,400 | ₩54,895 | ₩53,543 | ₩53,543 | -1.57% | 84.7만 |
|---|
| 2025.11.11 | ₩54,253 | ₩54,561 | ₩53,717 | ₩54,132 | -0.22% | 98.7만 |
|---|
| 2025.11.10 | ₩53,851 | ₩54,614 | ₩53,516 | ₩54,186 | +0.62% | 54.6만 |
|---|
| 2025.11.07 | ₩53,262 | ₩54,052 | ₩52,887 | ₩53,891 | +1.18% | 104만 |
|---|
| 2025.11.06 | ₩53,690 | ₩54,494 | ₩53,142 | ₩53,757 | +0.12% | 99.4만 |
|---|
| 2025.11.05 | ₩53,905 | ₩54,989 | ₩53,771 | ₩54,119 | +0.40% | 89.9만 |
|---|
| 2025.11.04 | ₩53,798 | ₩54,721 | ₩53,262 | ₩53,771 | -0.05% | 91.6만 |
|---|
| 2025.11.03 | ₩53,155 | ₩54,453 | ₩52,486 | ₩54,440 | +2.42% | 101.3만 |
|---|
| 2025.10.31 | ₩52,874 | ₩53,838 | ₩52,071 | ₩53,650 | +1.47% | 107.5만 |
|---|
| 2025.10.30 | ₩53,624 | ₩55,417 | ₩53,168 | ₩53,356 | -0.50% | 124만 |
|---|
| 2025.10.29 | ₩52,700 | ₩54,400 | ₩52,700 | ₩53,958 | +2.39% | 189.6만 |
|---|
| 2025.10.28 | ₩51,977 | ₩54,868 | ₩51,790 | ₩53,249 | +2.45% | 192.7만 |
|---|
| 2025.10.27 | ₩51,214 | ₩52,874 | ₩51,214 | ₩52,178 | +1.88% | 113.7만 |
|---|
| 2025.10.24 | ₩50,009 | ₩51,147 | ₩49,916 | ₩50,732 | +1.45% | 91.1만 |
|---|
| 2025.10.23 | ₩49,742 | ₩50,237 | ₩49,139 | ₩49,380 | -0.73% | 92.4만 |
|---|
| 2025.10.22 | ₩48,818 | ₩51,094 | ₩48,256 | ₩50,143 | +2.71% | 155.2만 |
|---|
| 2025.10.21 | ₩49,166 | ₩49,849 | ₩48,858 | ₩49,313 | +0.30% | 77.7만 |
|---|
| 2025.10.20 | ₩48,831 | ₩49,554 | ₩48,564 | ₩49,420 | +1.21% | 90.2만 |
|---|
| 2025.10.17 | ₩48,015 | ₩48,617 | ₩47,413 | ₩48,497 | +1.00% | 163.5만 |
|---|
| 2025.10.16 | ₩51,669 | ₩51,870 | ₩46,984 | ₩47,332 | -8.39% | 224.3만 |
|---|
| 2025.10.15 | ₩53,436 | ₩53,516 | ₩51,401 | ₩52,164 | -2.38% | 117.9만 |
|---|
| 2025.10.14 | ₩51,227 | ₩53,342 | ₩51,187 | ₩53,101 | +3.66% | 94만 |
|---|
| 2025.10.13 | ₩51,442 | ₩51,830 | ₩50,679 | ₩51,683 | +0.47% | 114.3만 |
|---|
| 2025.10.10 | ₩53,449 | ₩53,958 | ₩50,344 | ₩50,424 | -5.66% | 111.4만 |
|---|