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 | ₩56,345 | ₩56,666 | ₩56,091 | ₩56,532 | +0.33% | 74.3만 |
| 2026.10.08 | ₩56,158 | ₩57,080 | ₩56,131 | ₩56,973 | +1.45% | 100.5만 |
| 2026.10.07 | ₩56,719 | ₩57,281 | ₩56,078 | ₩56,505 | -0.38% | 135.4만 |
| 2026.10.06 | ₩58,016 | ₩58,337 | ₩57,334 | ₩57,361 | -1.13% | 53.3만 |
| 2026.10.05 | ₩58,204 | ₩58,297 | ₩57,241 | ₩57,802 | -0.69% | 82.7만 |
| 2026.10.02 | ₩57,401 | ₩58,244 | ₩57,401 | ₩58,003 | +1.05% | 118.8만 |
| 2026.10.01 | ₩56,118 | ₩57,227 | ₩55,235 | ₩57,120 | +1.79% | 90.4만 |
| 2026.09.30 | ₩56,639 | ₩57,040 | ₩56,064 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,425 |
| -0.38% |
| 93.4만 |
| 2026.09.29 | ₩57,682 | ₩57,936 | ₩56,733 | ₩56,893 | -1.37% | 111.1만 |
|---|
| 2026.09.28 | ₩58,337 | ₩58,631 | ₩57,575 | ₩57,588 | -1.28% | 83.5만 |
|---|
| 2026.09.25 | ₩58,444 | ₩59,180 | ₩58,257 | ₩58,351 | -0.16% | 93.9만 |
|---|
| 2026.09.24 | ₩58,177 | ₩58,337 | ₩57,629 | ₩58,016 | -0.28% | 70.3만 |
|---|
| 2026.09.23 | ₩58,538 | ₩58,992 | ₩57,949 | ₩57,976 | -0.96% | 63.7만 |
|---|
| 2026.09.22 | ₩59,714 | ₩60,062 | ₩58,511 | ₩58,538 | -1.97% | 80.9만 |
|---|
| 2026.09.21 | ₩59,968 | ₩60,182 | ₩59,420 | ₩59,434 | -0.89% | 81.3만 |
|---|
| 2026.09.18 | ₩59,594 | ₩59,915 | ₩59,086 | ₩59,862 | +0.45% | 178.7만 |
|---|
| 2026.09.17 | ₩60,129 | ₩60,396 | ₩59,340 | ₩59,835 | -0.49% | 111.4만 |
|---|
| 2026.09.16 | ₩59,634 | ₩60,851 | ₩58,578 | ₩59,474 | -0.27% | 241만 |
|---|
| 2026.09.15 | ₩59,460 | ₩59,928 | ₩59,006 | ₩59,634 | +0.29% | 132.8만 |
|---|
| 2026.09.14 | ₩59,728 | ₩60,142 | ₩58,979 | ₩59,460 | -0.45% | 158.1만 |
|---|
| 2026.09.11 | ₩61,078 | ₩61,613 | ₩59,661 | ₩59,875 | -1.97% | 88.9만 |
|---|
| 2026.09.10 | ₩60,543 | ₩60,851 | ₩59,300 | ₩60,396 | -0.24% | 97.5만 |
|---|
| 2026.09.09 | ₩60,477 | ₩61,346 | ₩60,356 | ₩60,436 | -0.07% | 65.5만 |
|---|
| 2026.09.08 | ₩61,760 | ₩62,282 | ₩60,891 | ₩60,904 | -1.39% | 71.3만 |
|---|
| 2026.09.04 | ₩61,586 | ₩62,268 | ₩61,479 | ₩62,014 | +0.69% | 66.6만 |
|---|
| 2026.09.03 | ₩60,904 | ₩61,800 | ₩60,717 | ₩61,372 | +0.77% | 56.3만 |
|---|
| 2026.09.02 | ₩60,129 | ₩61,586 | ₩60,049 | ₩60,757 | +1.05% | 97.2만 |
|---|
| 2026.09.01 | ₩60,503 | ₩61,239 | ₩59,607 | ₩59,821 | -1.13% | 89.4만 |
|---|
| 2026.08.31 | ₩62,121 | ₩62,562 | ₩60,637 | ₩60,971 | -1.85% | 113.4만 |
|---|
| 2026.08.28 | ₩62,509 | ₩62,843 | ₩61,760 | ₩62,028 | -0.77% | 46만 |
|---|
| 2026.08.27 | ₩62,094 | ₩62,375 | ₩61,439 | ₩62,268 | +0.28% | 34.5만 |
|---|
| 2026.08.26 | ₩62,549 | ₩62,950 | ₩61,867 | ₩62,094 | -0.73% | 43.4만 |
|---|
| 2026.08.25 | ₩62,522 | ₩62,522 | ₩61,640 | ₩61,934 | -0.94% | 49.1만 |
|---|
| 2026.08.24 | ₩62,496 | ₩62,990 | ₩61,720 | ₩61,881 | -0.98% | 38만 |
|---|
| 2026.08.21 | ₩62,188 | ₩62,469 | ₩61,453 | ₩61,947 | -0.39% | 45.3만 |
|---|
| 2026.08.20 | ₩62,362 | ₩62,536 | ₩61,747 | ₩61,787 | -0.92% | 69만 |
|---|
| 2026.08.19 | ₩63,712 | ₩64,220 | ₩62,496 | ₩62,616 | -1.72% | 74.1만 |
|---|
| 2026.08.18 | ₩63,178 | ₩64,327 | ₩63,178 | ₩63,886 | +1.12% | 44.8만 |
|---|
| 2026.08.17 | ₩64,314 | ₩64,715 | ₩63,793 | ₩63,993 | -0.50% | 70.1만 |
|---|
| 2026.08.14 | ₩64,608 | ₩64,635 | ₩63,432 | ₩64,635 | +0.04% | 49.7만 |
|---|
| 2026.08.13 | ₩64,047 | ₩64,715 | ₩63,498 | ₩63,953 | -0.15% | 33.9만 |
|---|
| 2026.08.12 | ₩62,883 | ₩63,873 | ₩62,830 | ₩63,445 | +0.89% | 42.6만 |
|---|
| 2026.08.11 | ₩62,014 | ₩63,057 | ₩62,014 | ₩62,843 | +1.34% | 53만 |
|---|
| 2026.08.10 | ₩61,947 | ₩62,522 | ₩61,600 | ₩61,854 | -0.15% | 49.5만 |
|---|
| 2026.08.07 | ₩62,255 | ₩62,669 | ₩61,747 | ₩62,121 | -0.21% | 45.4만 |
|---|
| 2026.08.06 | ₩64,060 | ₩64,060 | ₩62,322 | ₩62,349 | -2.67% | 46.9만 |
|---|
| 2026.08.05 | ₩64,087 | ₩64,702 | ₩63,445 | ₩63,498 | -0.92% | 57만 |
|---|
| 2026.08.04 | ₩63,325 | ₩64,515 | ₩62,990 | ₩64,047 | +1.14% | 69만 |
|---|
| 2026.08.03 | ₩61,092 | ₩63,178 | ₩61,092 | ₩62,950 | +3.04% | 53.9만 |
|---|
| 2026.07.31 | ₩62,028 | ₩62,415 | ₩61,265 | ₩62,375 | +0.56% | 73만 |
|---|
| 2026.07.30 | ₩62,121 | ₩62,255 | ₩61,586 | ₩61,613 | -0.82% | 77.2만 |
|---|
| 2026.07.29 | ₩62,482 | ₩62,710 | ₩61,439 | ₩61,560 | -1.48% | 88만 |
|---|
| 2026.07.28 | ₩61,974 | ₩63,084 | ₩61,827 | ₩62,669 | +1.12% | 92.9만 |
|---|
| 2026.07.27 | ₩61,453 | ₩62,964 | ₩61,453 | ₩61,800 | +0.57% | 119.4만 |
|---|
| 2026.07.24 | ₩63,017 | ₩63,017 | ₩61,947 | ₩62,135 | -1.40% | 117.5만 |
|---|
| 2026.07.23 | ₩59,688 | ₩62,830 | ₩59,674 | ₩62,816 | +5.24% | 166.9만 |
|---|
| 2026.07.22 | ₩61,479 | ₩63,900 | ₩59,220 | ₩61,426 | -0.09% | 470.6만 |
|---|
| 2026.07.21 | ₩64,434 | ₩64,434 | ₩63,351 | ₩64,274 | -0.25% | 111.8만 |
|---|
| 2026.07.20 | ₩65,277 | ₩65,798 | ₩64,047 | ₩64,247 | -1.58% | 82.4만 |
|---|
| 2026.07.17 | ₩65,049 | ₩65,865 | ₩64,742 | ₩65,330 | +0.43% | 85.3만 |
|---|
| 2026.07.16 | ₩64,662 | ₩66,493 | ₩64,662 | ₩65,972 | +2.03% | 70.2만 |
|---|
| 2026.07.15 | ₩64,528 | ₩65,290 | ₩64,020 | ₩64,675 | +0.23% | 67.8만 |
|---|
| 2026.07.14 | ₩64,180 | ₩64,421 | ₩63,752 | ₩64,113 | -0.10% | 88.7만 |
|---|
| 2026.07.13 | ₩64,555 | ₩64,795 | ₩63,244 | ₩64,087 | -0.72% | 130.8만 |
|---|
| 2026.07.10 | ₩64,261 | ₩64,822 | ₩64,127 | ₩64,488 | +0.35% | 42.9만 |
|---|
| 2026.07.09 | ₩64,167 | ₩65,090 | ₩63,966 | ₩64,488 | +0.50% | 72만 |
|---|
| 2026.07.08 | ₩64,822 | ₩65,076 | ₩63,298 | ₩63,686 | -1.75% | 75.1만 |
|---|
| 2026.07.07 | ₩65,972 | ₩66,360 | ₩65,250 | ₩65,250 | -1.09% | 90.3만 |
|---|
| 2026.07.06 | ₩64,916 | ₩66,400 | ₩64,849 | ₩66,132 | +1.87% | 79.8만 |
|---|
| 2026.07.02 | ₩64,782 | ₩65,959 | ₩63,779 | ₩64,942 | +0.25% | 105.2만 |
|---|
| 2026.07.01 | ₩64,581 | ₩65,571 | ₩64,220 | ₩65,009 | +0.66% | 124.8만 |
|---|
| 2026.06.30 | ₩63,432 | ₩65,290 | ₩63,432 | ₩64,782 | +2.13% | 194.3만 |
|---|
| 2026.06.29 | ₩64,889 | ₩66,106 | ₩64,434 | ₩64,729 | -0.25% | 91.9만 |
|---|
| 2026.06.26 | ₩67,216 | ₩67,550 | ₩65,464 | ₩65,865 | -2.01% | 226.2만 |
|---|
| 2026.06.25 | ₩67,550 | ₩68,192 | ₩66,534 | ₩67,189 | -0.53% | 166.2만 |
|---|
| 2026.06.24 | ₩65,437 | ₩67,697 | ₩65,437 | ₩67,429 | +3.04% | 213.9만 |
|---|
| 2026.06.23 | ₩64,942 | ₩65,892 | ₩64,033 | ₩65,678 | +1.13% | 77.9만 |
|---|
| 2026.06.22 | ₩63,833 | ₩64,876 | ₩63,565 | ₩64,849 | +1.59% | 75만 |
|---|
| 2026.06.18 | ₩63,057 | ₩63,806 | ₩62,923 | ₩63,565 | +0.81% | 227.1만 |
|---|
| 2026.06.17 | ₩63,726 | ₩64,568 | ₩62,041 | ₩62,683 | -1.64% | 83만 |
|---|
| 2026.06.16 | ₩65,009 | ₩65,410 | ₩64,033 | ₩64,220 | -1.21% | 67만 |
|---|
| 2026.06.15 | ₩66,026 | ₩66,520 | ₩64,167 | ₩64,381 | -2.49% | 78.2만 |
|---|
| 2026.06.12 | ₩65,825 | ₩66,026 | ₩64,929 | ₩65,464 | -0.55% | 53.5만 |
|---|
| 2026.06.11 | ₩64,434 | ₩65,263 | ₩63,859 | ₩65,036 | +0.93% | 59.4만 |
|---|
| 2026.06.10 | ₩63,926 | ₩65,009 | ₩63,926 | ₩64,327 | +0.63% | 52.7만 |
|---|
| 2026.06.09 | ₩63,645 | ₩65,009 | ₩63,097 | ₩63,739 | +0.15% | 65.8만 |
|---|
| 2026.06.08 | ₩63,485 | ₩63,846 | ₩63,030 | ₩63,030 | -0.72% | 55.4만 |
|---|
| 2026.06.05 | ₩63,365 | ₩63,552 | ₩62,803 | ₩63,030 | -0.53% | 60.8만 |
|---|
| 2026.06.04 | ₩62,014 | ₩63,365 | ₩62,014 | ₩63,204 | +1.92% | 69.5만 |
|---|
| 2026.06.03 | ₩61,626 | ₩62,054 | ₩60,811 | ₩60,958 | -1.08% | 101.4만 |
|---|
| 2026.06.02 | ₩61,025 | ₩62,576 | ₩61,025 | ₩62,402 | +2.26% | 41만 |
|---|
| 2026.06.01 | ₩61,747 | ₩61,840 | ₩61,052 | ₩61,239 | -0.82% | 64만 |
|---|
| 2026.05.29 | ₩61,987 | ₩62,736 | ₩61,520 | ₩62,028 | +0.06% | 75.9만 |
|---|
| 2026.05.28 | ₩61,947 | ₩62,402 | ₩61,506 | ₩62,201 | +0.41% | 35.9만 |
|---|
| 2026.05.27 | ₩63,258 | ₩63,525 | ₩62,215 | ₩62,362 | -1.42% | 31.9만 |
|---|
| 2026.05.26 | ₩62,295 | ₩63,258 | ₩62,148 | ₩63,124 | +1.33% | 43.5만 |
|---|
| 2026.05.22 | ₩61,733 | ₩62,335 | ₩61,573 | ₩61,800 | +0.11% | 39만 |
|---|
| 2026.05.21 | ₩61,158 | ₩62,268 | ₩61,105 | ₩61,947 | +1.29% | 47.8만 |
|---|
| 2026.05.20 | ₩60,530 | ₩62,375 | ₩60,142 | ₩61,894 | +2.25% | 62.1만 |
|---|
| 2026.05.19 | ₩61,225 | ₩61,225 | ₩60,022 | ₩60,383 | -1.38% | 55.2만 |
|---|
| 2026.05.18 | ₩61,292 | ₩61,493 | ₩60,731 | ₩60,918 | -0.61% | 39.1만 |
|---|
| 2026.05.15 | ₩61,546 | ₩61,787 | ₩59,995 | ₩60,463 | -1.76% | 51.1만 |
|---|
| 2026.05.14 | ₩61,961 | ₩62,415 | ₩61,279 | ₩61,586 | -0.60% | 55.4만 |
|---|
| 2026.05.13 | ₩61,105 | ₩62,242 | ₩61,105 | ₩61,292 | +0.31% | 125.6만 |
|---|
| 2026.05.12 | ₩62,228 | ₩62,228 | ₩60,757 | ₩61,774 | -0.73% | 48만 |
|---|
| 2026.05.11 | ₩63,752 | ₩63,752 | ₩61,760 | ₩62,001 | -2.75% | 60.8만 |
|---|
| 2026.05.08 | ₩63,405 | ₩63,980 | ₩62,469 | ₩63,512 | +0.17% | 62.6만 |
|---|
| 2026.05.07 | ₩64,434 | ₩64,568 | ₩63,097 | ₩63,218 | -1.89% | 47만 |
|---|
| 2026.05.06 | ₩64,220 | ₩65,103 | ₩63,686 | ₩64,087 | -0.21% | 66.9만 |
|---|
| 2026.05.05 | ₩62,121 | ₩63,645 | ₩61,840 | ₩63,365 | +2.00% | 63.9만 |
|---|
| 2026.05.04 | ₩62,255 | ₩63,258 | ₩61,667 | ₩61,720 | -0.86% | 72.4만 |
|---|
| 2026.05.01 | ₩62,415 | ₩63,097 | ₩61,680 | ₩62,295 | -0.19% | 48.7만 |
|---|
| 2026.04.30 | ₩61,132 | ₩62,669 | ₩61,132 | ₩62,148 | +1.66% | 66.7만 |
|---|
| 2026.04.29 | ₩62,977 | ₩63,271 | ₩60,985 | ₩61,560 | -2.25% | 53.1만 |
|---|
| 2026.04.28 | ₩62,990 | ₩63,311 | ₩62,509 | ₩63,151 | +0.25% | 71만 |
|---|
| 2026.04.27 | ₩61,279 | ₩62,603 | ₩61,105 | ₩62,308 | +1.68% | 66.1만 |
|---|
| 2026.04.24 | ₩61,961 | ₩62,522 | ₩60,878 | ₩61,092 | -1.40% | 124.4만 |
|---|
| 2026.04.23 | ₩61,132 | ₩63,151 | ₩61,132 | ₩62,589 | +2.38% | 122.8만 |
|---|
| 2026.04.22 | ₩59,928 | ₩62,295 | ₩59,220 | ₩61,520 | +2.66% | 215.8만 |
|---|
| 2026.04.21 | ₩63,030 | ₩63,953 | ₩62,135 | ₩62,536 | -0.78% | 131.1만 |
|---|
| 2026.04.20 | ₩63,619 | ₩64,448 | ₩63,124 | ₩63,298 | -0.50% | 96.7만 |
|---|
| 2026.04.17 | ₩63,605 | ₩65,009 | ₩63,124 | ₩64,033 | +0.67% | 81.2만 |
|---|
| 2026.04.16 | ₩63,151 | ₩63,498 | ₩62,496 | ₩62,696 | -0.72% | 89.7만 |
|---|
| 2026.04.15 | ₩62,041 | ₩63,873 | ₩62,041 | ₩63,405 | +2.20% | 67만 |
|---|
| 2026.04.14 | ₩62,496 | ₩63,485 | ₩61,827 | ₩63,258 | +1.22% | 106만 |
|---|
| 2026.04.13 | ₩61,961 | ₩62,857 | ₩61,520 | ₩62,830 | +1.40% | 75만 |
|---|
| 2026.04.10 | ₩63,191 | ₩63,191 | ₩62,295 | ₩62,389 | -1.27% | 85.2만 |
|---|
| 2026.04.09 | ₩62,710 | ₩63,940 | ₩62,549 | ₩63,686 | +1.56% | 143.8만 |
|---|
| 2026.04.08 | ₩63,164 | ₩63,886 | ₩62,603 | ₩62,816 | -0.55% | 85만 |
|---|
| 2026.04.07 | ₩61,132 | ₩61,533 | ₩60,597 | ₩61,199 | +0.11% | 115.3만 |
|---|
| 2026.04.06 | ₩61,225 | ₩61,680 | ₩60,677 | ₩61,560 | +0.55% | 54.5만 |
|---|
| 2026.04.02 | ₩59,875 | ₩61,011 | ₩59,180 | ₩60,891 | +1.70% | 58.1만 |
|---|
| 2026.04.01 | ₩59,487 | ₩61,867 | ₩59,487 | ₩60,677 | +2.00% | 103.3만 |
|---|
| 2026.03.31 | ₩58,377 | ₩60,757 | ₩58,377 | ₩60,383 | +3.44% | 77.4만 |
|---|
| 2026.03.30 | ₩60,223 | ₩60,223 | ₩58,885 | ₩59,099 | -1.87% | 88만 |
|---|
| 2026.03.27 | ₩60,423 | ₩60,423 | ₩59,046 | ₩59,514 | -1.50% | 63만 |
|---|
| 2026.03.26 | ₩59,728 | ₩60,731 | ₩59,728 | ₩60,196 | +0.78% | 62.3만 |
|---|
| 2026.03.25 | ₩60,490 | ₩60,971 | ₩59,567 | ₩60,637 | +0.24% | 57.7만 |
|---|
| 2026.03.24 | ₩59,888 | ₩60,584 | ₩58,016 | ₩59,714 | -0.29% | 72.1만 |
|---|
| 2026.03.23 | ₩59,888 | ₩61,038 | ₩58,939 | ₩59,554 | -0.56% | 92.2만 |
|---|
| 2026.03.20 | ₩58,070 | ₩58,391 | ₩57,375 | ₩58,310 | +0.41% | 186.8만 |
|---|
| 2026.03.19 | ₩56,546 | ₩58,444 | ₩56,091 | ₩57,883 | +2.36% | 91.6만 |
|---|
| 2026.03.18 | ₩57,655 | ₩57,749 | ₩56,586 | ₩56,933 | -1.25% | 93.5만 |
|---|
| 2026.03.17 | ₩58,431 | ₩58,498 | ₩56,987 | ₩57,736 | -1.19% | 75.4만 |
|---|
| 2026.03.16 | ₩58,043 | ₩58,511 | ₩57,428 | ₩57,535 | -0.88% | 107.5만 |
|---|
| 2026.03.13 | ₩58,337 | ₩58,431 | ₩56,800 | ₩57,214 | -1.93% | 87.8만 |
|---|
| 2026.03.12 | ₩57,201 | ₩58,698 | ₩56,372 | ₩57,736 | +0.94% | 90만 |
|---|
| 2026.03.11 | ₩59,206 | ₩59,875 | ₩57,963 | ₩58,725 | -0.81% | 63.5만 |
|---|
| 2026.03.10 | ₩60,022 | ₩60,958 | ₩58,966 | ₩59,420 | -1.00% | 213.9만 |
|---|
| 2026.03.09 | ₩60,490 | ₩60,597 | ₩57,629 | ₩60,129 | -0.60% | 81.3만 |
|---|
| 2026.03.06 | ₩60,142 | ₩60,236 | ₩58,297 | ₩59,848 | -0.49% | 100.7만 |
|---|
| 2026.03.05 | ₩62,148 | ₩62,656 | ₩61,439 | ₩62,188 | +0.06% | 66.8만 |
|---|
| 2026.03.04 | ₩63,445 | ₩63,726 | ₩62,669 | ₩63,218 | -0.36% | 73.8만 |
|---|
| 2026.03.03 | ₩62,455 | ₩63,659 | ₩60,744 | ₩63,298 | +1.35% | 69.9만 |
|---|
| 2026.03.02 | ₩61,172 | ₩64,073 | ₩60,838 | ₩63,151 | +3.23% | 83.6만 |
|---|
| 2026.02.27 | ₩64,595 | ₩64,688 | ₩61,533 | ₩62,442 | -3.33% | 166만 |
|---|
| 2026.02.26 | ₩65,263 | ₩66,320 | ₩64,742 | ₩66,159 | +1.37% | 63.9만 |
|---|
| 2026.02.25 | ₩64,314 | ₩65,103 | ₩63,859 | ₩64,969 | +1.02% | 64.5만 |
|---|
| 2026.02.24 | ₩64,207 | ₩64,916 | ₩63,512 | ₩63,900 | -0.48% | 60.1만 |
|---|
| 2026.02.23 | ₩66,774 | ₩67,015 | ₩63,351 | ₩64,434 | -3.50% | 100.7만 |
|---|
| 2026.02.20 | ₩65,410 | ₩67,175 | ₩64,314 | ₩66,948 | +2.35% | 80.3만 |
|---|
| 2026.02.19 | ₩65,036 | ₩65,531 | ₩64,648 | ₩65,504 | +0.72% | 50.8만 |
|---|
| 2026.02.18 | ₩66,146 | ₩67,282 | ₩65,277 | ₩65,558 | -0.89% | 49.1만 |
|---|
| 2026.02.17 | ₩65,705 | ₩66,493 | ₩65,156 | ₩65,718 | +0.02% | 46.8만 |
|---|
| 2026.02.13 | ₩64,327 | ₩65,664 | ₩63,579 | ₩65,156 | +1.29% | 48만 |
|---|
| 2026.02.12 | ₩66,560 | ₩66,560 | ₩63,686 | ₩64,595 | -2.95% | 64.6만 |
|---|
| 2026.02.11 | ₩67,376 | ₩67,737 | ₩65,678 | ₩65,905 | -2.18% | 53.8만 |
|---|
| 2026.02.10 | ₩67,603 | ₩68,045 | ₩65,852 | ₩66,654 | -1.40% | 55.7만 |
|---|
| 2026.02.09 | ₩67,831 | ₩68,472 | ₩67,322 | ₩67,657 | -0.26% | 75만 |
|---|
| 2026.02.06 | ₩68,071 | ₩68,700 | ₩67,737 | ₩68,098 | +0.04% | 56.2만 |
|---|
| 2026.02.05 | ₩67,376 | ₩68,325 | ₩66,253 | ₩67,149 | -0.34% | 105.1만 |
|---|
| 2026.02.04 | ₩67,884 | ₩69,489 | ₩67,470 | ₩67,510 | -0.55% | 174.9만 |
|---|
| 2026.02.03 | ₩64,461 | ₩67,483 | ₩63,926 | ₩67,403 | +4.56% | 213만 |
|---|
| 2026.02.02 | ₩63,084 | ₩64,809 | ₩62,830 | ₩64,140 | +1.67% | 81만 |
|---|
| 2026.01.30 | ₩63,405 | ₩64,127 | ₩62,830 | ₩63,472 | +0.11% | 84.1만 |
|---|
| 2026.01.29 | ₩63,044 | ₩63,833 | ₩62,536 | ₩63,672 | +1.00% | 85.1만 |
|---|
| 2026.01.28 | ₩63,565 | ₩64,087 | ₩62,736 | ₩62,763 | -1.26% | 104.2만 |
|---|
| 2026.01.27 | ₩63,806 | ₩64,100 | ₩63,191 | ₩63,659 | -0.23% | 74만 |
|---|
| 2026.01.26 | ₩63,619 | ₩64,622 | ₩63,178 | ₩63,525 | -0.15% | 129.6만 |
|---|
| 2026.01.23 | ₩66,948 | ₩67,309 | ₩63,525 | ₩63,699 | -4.85% | 136.5만 |
|---|
| 2026.01.22 | ₩68,245 | ₩69,676 | ₩66,961 | ₩67,162 | -1.59% | 203.9만 |
|---|
| 2026.01.21 | ₩65,116 | ₩68,633 | ₩63,846 | ₩67,322 | +3.39% | 215.6만 |
|---|
| 2026.01.20 | ₩61,707 | ₩62,402 | ₩61,359 | ₩62,028 | +0.52% | 93.9만 |
|---|
| 2026.01.16 | ₩62,469 | ₩63,057 | ₩61,961 | ₩62,950 | +0.77% | 89.1만 |
|---|
| 2026.01.15 | ₩60,998 | ₩62,803 | ₩60,316 | ₩62,429 | +2.35% | 88.7만 |
|---|
| 2026.01.14 | ₩59,220 | ₩61,025 | ₩59,006 | ₩60,436 | +2.05% | 125.4만 |
|---|
| 2026.01.13 | ₩59,648 | ₩60,129 | ₩59,233 | ₩59,407 | -0.40% | 118만 |
|---|
| 2026.01.12 | ₩59,875 | ₩60,463 | ₩59,313 | ₩59,434 | -0.74% | 76.9만 |
|---|
| 2026.01.09 | ₩60,691 | ₩61,332 | ₩60,169 | ₩60,691 | 0.00% | 79.8만 |
|---|
| 2026.01.08 | ₩60,182 | ₩61,974 | ₩59,808 | ₩61,105 | +1.53% | 101.2만 |
|---|
| 2026.01.07 | ₩60,731 | ₩60,878 | ₩59,982 | ₩60,463 | -0.44% | 58.4만 |
|---|
| 2026.01.06 | ₩60,196 | ₩61,118 | ₩59,795 | ₩60,851 | +1.09% | 71.4만 |
|---|
| 2026.01.05 | ₩59,674 | ₩61,506 | ₩59,394 | ₩60,503 | +1.39% | 79.3만 |
|---|
| 2026.01.02 | ₩59,514 | ₩60,249 | ₩58,658 | ₩59,848 | +0.56% | 52.2만 |
|---|
| 2025.12.31 | ₩60,276 | ₩60,276 | ₩59,407 | ₩59,594 | -1.13% | 44.4만 |
|---|
| 2025.12.30 | ₩60,129 | ₩60,370 | ₩59,607 | ₩59,661 | -0.78% | 44.1만 |
|---|
| 2025.12.29 | ₩60,797 | ₩61,038 | ₩59,995 | ₩60,022 | -1.28% | 36.3만 |
|---|
| 2025.12.26 | ₩60,383 | ₩60,958 | ₩60,129 | ₩60,650 | +0.44% | 39.2만 |
|---|
| 2025.12.24 | ₩60,116 | ₩60,650 | ₩60,049 | ₩60,463 | +0.58% | 27.1만 |
|---|
| 2025.12.23 | ₩61,025 | ₩61,118 | ₩60,236 | ₩60,276 | -1.23% | 58.5만 |
|---|
| 2025.12.22 | ₩60,878 | ₩61,439 | ₩60,757 | ₩60,945 | +0.11% | 47.5만 |
|---|
| 2025.12.19 | ₩60,650 | ₩61,399 | ₩60,209 | ₩60,570 | -0.13% | 173.7만 |
|---|
| 2025.12.18 | ₩61,760 | ₩61,947 | ₩60,771 | ₩60,811 | -1.54% | 68.3만 |
|---|
| 2025.12.17 | ₩60,904 | ₩61,600 | ₩60,610 | ₩60,985 | +0.13% | 96.9만 |
|---|
| 2025.12.16 | ₩61,600 | ₩61,800 | ₩60,864 | ₩60,918 | -1.11% | 85.5만 |
|---|
| 2025.12.15 | ₩62,362 | ₩62,736 | ₩61,118 | ₩61,346 | -1.63% | 106만 |
|---|
| 2025.12.12 | ₩62,242 | ₩62,255 | ₩60,784 | ₩61,506 | -1.18% | 105.7만 |
|---|
| 2025.12.11 | ₩60,811 | ₩62,175 | ₩60,610 | ₩61,867 | +1.74% | 116.5만 |
|---|
| 2025.12.10 | ₩60,049 | ₩61,720 | ₩59,781 | ₩61,158 | +1.85% | 115만 |
|---|
| 2025.12.09 | ₩60,263 | ₩61,426 | ₩60,075 | ₩60,169 | -0.16% | 57.1만 |
|---|
| 2025.12.08 | ₩60,289 | ₩60,918 | ₩59,928 | ₩60,329 | +0.07% | 81.1만 |
|---|
| 2025.12.05 | ₩59,166 | ₩60,276 | ₩58,952 | ₩59,768 | +1.02% | 98.8만 |
|---|
| 2025.12.04 | ₩59,460 | ₩59,862 | ₩59,327 | ₩59,501 | +0.07% | 96.3만 |
|---|
| 2025.12.03 | ₩59,033 | ₩60,316 | ₩58,966 | ₩59,581 | +0.93% | 93.2만 |
|---|
| 2025.12.02 | ₩59,353 | ₩59,808 | ₩58,618 | ₩58,859 | -0.83% | 86.9만 |
|---|
| 2025.12.01 | ₩59,220 | ₩59,755 | ₩58,297 | ₩59,367 | +0.25% | 118.9만 |
|---|
| 2025.11.28 | ₩57,869 | ₩58,016 | ₩57,334 | ₩57,776 | -0.16% | 33.6만 |
|---|
| 2025.11.26 | ₩57,682 | ₩58,565 | ₩57,682 | ₩57,883 | +0.35% | 92.6만 |
|---|
| 2025.11.25 | ₩56,144 | ₩58,591 | ₩56,144 | ₩57,936 | +3.19% | 156.2만 |
|---|
| 2025.11.24 | ₩55,329 | ₩56,051 | ₩55,115 | ₩55,596 | +0.48% | 199.7만 |
|---|
| 2025.11.21 | ₩53,858 | ₩56,211 | ₩53,591 | ₩55,462 | +2.98% | 95.1만 |
|---|
| 2025.11.20 | ₩53,778 | ₩54,794 | ₩53,149 | ₩53,617 | -0.30% | 176.9만 |
|---|
| 2025.11.19 | ₩52,227 | ₩53,323 | ₩51,759 | ₩53,270 | +2.00% | 124.3만 |
|---|
| 2025.11.18 | ₩50,930 | ₩52,481 | ₩50,823 | ₩52,066 | +2.23% | 77.6만 |
|---|
| 2025.11.17 | ₩52,842 | ₩53,149 | ₩50,997 | ₩51,197 | -3.11% | 77.2만 |
|---|
| 2025.11.14 | ₩52,307 | ₩53,230 | ₩51,919 | ₩53,056 | +1.43% | 56.1만 |
|---|
| 2025.11.13 | ₩53,136 | ₩53,831 | ₩52,695 | ₩52,922 | -0.40% | 67.1만 |
|---|
| 2025.11.12 | ₩54,339 | ₩54,834 | ₩53,484 | ₩53,484 | -1.57% | 84.7만 |
|---|
| 2025.11.11 | ₩54,192 | ₩54,500 | ₩53,657 | ₩54,072 | -0.22% | 98.7만 |
|---|
| 2025.11.10 | ₩53,791 | ₩54,553 | ₩53,457 | ₩54,125 | +0.62% | 54.6만 |
|---|
| 2025.11.07 | ₩53,203 | ₩53,992 | ₩52,828 | ₩53,831 | +1.18% | 104만 |
|---|
| 2025.11.06 | ₩53,631 | ₩54,433 | ₩53,082 | ₩53,698 | +0.12% | 99.4만 |
|---|
| 2025.11.05 | ₩53,845 | ₩54,928 | ₩53,711 | ₩54,059 | +0.40% | 89.9만 |
|---|
| 2025.11.04 | ₩53,738 | ₩54,660 | ₩53,203 | ₩53,711 | -0.05% | 91.6만 |
|---|
| 2025.11.03 | ₩53,096 | ₩54,393 | ₩52,427 | ₩54,379 | +2.42% | 101.3만 |
|---|
| 2025.10.31 | ₩52,815 | ₩53,778 | ₩52,013 | ₩53,591 | +1.47% | 107.5만 |
|---|
| 2025.10.30 | ₩53,564 | ₩55,356 | ₩53,109 | ₩53,296 | -0.50% | 124만 |
|---|
| 2025.10.29 | ₩52,641 | ₩54,339 | ₩52,641 | ₩53,898 | +2.39% | 189.6만 |
|---|
| 2025.10.28 | ₩51,919 | ₩54,807 | ₩51,732 | ₩53,189 | +2.45% | 192.7만 |
|---|
| 2025.10.27 | ₩51,157 | ₩52,815 | ₩51,157 | ₩52,120 | +1.88% | 113.7만 |
|---|
| 2025.10.24 | ₩49,954 | ₩51,090 | ₩49,860 | ₩50,676 | +1.45% | 91.1만 |
|---|
| 2025.10.23 | ₩49,686 | ₩50,181 | ₩49,085 | ₩49,325 | -0.73% | 92.4만 |
|---|
| 2025.10.22 | ₩48,764 | ₩51,037 | ₩48,202 | ₩50,087 | +2.71% | 155.2만 |
|---|
| 2025.10.21 | ₩49,111 | ₩49,793 | ₩48,804 | ₩49,258 | +0.30% | 77.7만 |
|---|
| 2025.10.20 | ₩48,777 | ₩49,499 | ₩48,510 | ₩49,365 | +1.21% | 90.2만 |
|---|
| 2025.10.17 | ₩47,961 | ₩48,563 | ₩47,360 | ₩48,443 | +1.00% | 163.5만 |
|---|
| 2025.10.16 | ₩51,612 | ₩51,812 | ₩46,932 | ₩47,280 | -8.39% | 224.3만 |
|---|
| 2025.10.15 | ₩53,377 | ₩53,457 | ₩51,344 | ₩52,106 | -2.38% | 117.9만 |
|---|
| 2025.10.14 | ₩51,170 | ₩53,283 | ₩51,130 | ₩53,042 | +3.66% | 94만 |
|---|
| 2025.10.13 | ₩51,384 | ₩51,772 | ₩50,622 | ₩51,625 | +0.47% | 114.3만 |
|---|
| 2025.10.10 | ₩53,390 | ₩53,898 | ₩50,288 | ₩50,368 | -5.66% | 111.4만 |
|---|