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 | ₩56,404 | ₩56,725 | ₩56,149 | ₩56,591 | +0.33% | 74.3만 |
| 2026.10.08 | ₩56,216 | ₩57,140 | ₩56,189 | ₩57,033 | +1.45% | 100.5만 |
| 2026.10.07 | ₩56,778 | ₩57,340 | ₩56,136 | ₩56,564 | -0.38% | 135.4만 |
| 2026.10.06 | ₩58,077 | ₩58,398 | ₩57,394 | ₩57,421 | -1.13% | 53.3만 |
| 2026.10.05 | ₩58,264 | ₩58,358 | ₩57,300 | ₩57,862 | -0.69% | 82.7만 |
| 2026.10.02 | ₩57,461 | ₩58,304 | ₩57,461 | ₩58,063 | +1.05% | 118.8만 |
| 2026.10.01 | ₩56,176 | ₩57,287 | ₩55,293 | ₩57,180 | +1.79% | 90.4만 |
| 2026.09.30 | ₩56,698 | ₩57,100 | ₩56,122 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,484 |
| -0.38% |
| 93.4만 |
| 2026.09.29 | ₩57,742 | ₩57,996 | ₩56,792 | ₩56,952 | -1.37% | 111.1만 |
|---|
| 2026.09.28 | ₩58,398 | ₩58,692 | ₩57,635 | ₩57,648 | -1.28% | 83.5만 |
|---|
| 2026.09.25 | ₩58,505 | ₩59,241 | ₩58,318 | ₩58,411 | -0.16% | 93.9만 |
|---|
| 2026.09.24 | ₩58,237 | ₩58,398 | ₩57,688 | ₩58,077 | -0.28% | 70.3만 |
|---|
| 2026.09.23 | ₩58,599 | ₩59,054 | ₩58,010 | ₩58,036 | -0.96% | 63.7만 |
|---|
| 2026.09.22 | ₩59,777 | ₩60,125 | ₩58,572 | ₩58,599 | -1.97% | 80.9만 |
|---|
| 2026.09.21 | ₩60,031 | ₩60,245 | ₩59,482 | ₩59,495 | -0.89% | 81.3만 |
|---|
| 2026.09.18 | ₩59,656 | ₩59,977 | ₩59,147 | ₩59,924 | +0.45% | 178.7만 |
|---|
| 2026.09.17 | ₩60,191 | ₩60,459 | ₩59,402 | ₩59,897 | -0.49% | 111.4만 |
|---|
| 2026.09.16 | ₩59,696 | ₩60,914 | ₩58,639 | ₩59,536 | -0.27% | 241만 |
|---|
| 2026.09.15 | ₩59,522 | ₩59,991 | ₩59,067 | ₩59,696 | +0.29% | 132.8만 |
|---|
| 2026.09.14 | ₩59,790 | ₩60,205 | ₩59,040 | ₩59,522 | -0.45% | 158.1만 |
|---|
| 2026.09.11 | ₩61,142 | ₩61,677 | ₩59,723 | ₩59,937 | -1.97% | 88.9만 |
|---|
| 2026.09.10 | ₩60,606 | ₩60,914 | ₩59,362 | ₩60,459 | -0.24% | 97.5만 |
|---|
| 2026.09.09 | ₩60,539 | ₩61,409 | ₩60,419 | ₩60,499 | -0.07% | 65.5만 |
|---|
| 2026.09.08 | ₩61,824 | ₩62,346 | ₩60,954 | ₩60,968 | -1.39% | 71.3만 |
|---|
| 2026.09.04 | ₩61,650 | ₩62,333 | ₩61,543 | ₩62,079 | +0.69% | 66.6만 |
|---|
| 2026.09.03 | ₩60,968 | ₩61,865 | ₩60,780 | ₩61,436 | +0.77% | 56.3만 |
|---|
| 2026.09.02 | ₩60,191 | ₩61,650 | ₩60,111 | ₩60,821 | +1.05% | 97.2만 |
|---|
| 2026.09.01 | ₩60,566 | ₩61,302 | ₩59,669 | ₩59,884 | -1.13% | 89.4만 |
|---|
| 2026.08.31 | ₩62,186 | ₩62,627 | ₩60,700 | ₩61,035 | -1.85% | 113.4만 |
|---|
| 2026.08.28 | ₩62,574 | ₩62,909 | ₩61,824 | ₩62,092 | -0.77% | 46만 |
|---|
| 2026.08.27 | ₩62,159 | ₩62,440 | ₩61,503 | ₩62,333 | +0.28% | 34.5만 |
|---|
| 2026.08.26 | ₩62,614 | ₩63,016 | ₩61,931 | ₩62,159 | -0.73% | 43.4만 |
|---|
| 2026.08.25 | ₩62,587 | ₩62,587 | ₩61,704 | ₩61,998 | -0.94% | 49.1만 |
|---|
| 2026.08.24 | ₩62,561 | ₩63,056 | ₩61,784 | ₩61,945 | -0.98% | 38만 |
|---|
| 2026.08.21 | ₩62,253 | ₩62,534 | ₩61,517 | ₩62,012 | -0.39% | 45.3만 |
|---|
| 2026.08.20 | ₩62,427 | ₩62,601 | ₩61,811 | ₩61,851 | -0.92% | 69만 |
|---|
| 2026.08.19 | ₩63,779 | ₩64,287 | ₩62,561 | ₩62,681 | -1.72% | 74.1만 |
|---|
| 2026.08.18 | ₩63,243 | ₩64,394 | ₩63,243 | ₩63,953 | +1.12% | 44.8만 |
|---|
| 2026.08.17 | ₩64,381 | ₩64,782 | ₩63,859 | ₩64,060 | -0.50% | 70.1만 |
|---|
| 2026.08.14 | ₩64,675 | ₩64,702 | ₩63,497 | ₩64,702 | +0.04% | 49.7만 |
|---|
| 2026.08.13 | ₩64,113 | ₩64,782 | ₩63,564 | ₩64,020 | -0.15% | 33.9만 |
|---|
| 2026.08.12 | ₩62,949 | ₩63,939 | ₩62,895 | ₩63,511 | +0.89% | 42.6만 |
|---|
| 2026.08.11 | ₩62,079 | ₩63,123 | ₩62,079 | ₩62,909 | +1.34% | 53만 |
|---|
| 2026.08.10 | ₩62,012 | ₩62,587 | ₩61,664 | ₩61,918 | -0.15% | 49.5만 |
|---|
| 2026.08.07 | ₩62,320 | ₩62,735 | ₩61,811 | ₩62,186 | -0.21% | 45.4만 |
|---|
| 2026.08.06 | ₩64,127 | ₩64,127 | ₩62,387 | ₩62,413 | -2.67% | 46.9만 |
|---|
| 2026.08.05 | ₩64,153 | ₩64,769 | ₩63,511 | ₩63,564 | -0.92% | 57만 |
|---|
| 2026.08.04 | ₩63,390 | ₩64,582 | ₩63,056 | ₩64,113 | +1.14% | 69만 |
|---|
| 2026.08.03 | ₩61,155 | ₩63,243 | ₩61,155 | ₩63,016 | +3.04% | 53.9만 |
|---|
| 2026.07.31 | ₩62,092 | ₩62,480 | ₩61,329 | ₩62,440 | +0.56% | 73만 |
|---|
| 2026.07.30 | ₩62,186 | ₩62,320 | ₩61,650 | ₩61,677 | -0.82% | 77.2만 |
|---|
| 2026.07.29 | ₩62,547 | ₩62,775 | ₩61,503 | ₩61,624 | -1.48% | 88만 |
|---|
| 2026.07.28 | ₩62,039 | ₩63,149 | ₩61,891 | ₩62,735 | +1.12% | 92.9만 |
|---|
| 2026.07.27 | ₩61,517 | ₩63,029 | ₩61,517 | ₩61,865 | +0.57% | 119.4만 |
|---|
| 2026.07.24 | ₩63,083 | ₩63,083 | ₩62,012 | ₩62,199 | -1.40% | 117.5만 |
|---|
| 2026.07.23 | ₩59,750 | ₩62,895 | ₩59,736 | ₩62,882 | +5.24% | 166.9만 |
|---|
| 2026.07.22 | ₩61,543 | ₩63,966 | ₩59,281 | ₩61,490 | -0.09% | 470.6만 |
|---|
| 2026.07.21 | ₩64,501 | ₩64,501 | ₩63,417 | ₩64,341 | -0.25% | 111.8만 |
|---|
| 2026.07.20 | ₩65,345 | ₩65,867 | ₩64,113 | ₩64,314 | -1.58% | 82.4만 |
|---|
| 2026.07.17 | ₩65,117 | ₩65,934 | ₩64,809 | ₩65,398 | +0.43% | 85.3만 |
|---|
| 2026.07.16 | ₩64,729 | ₩66,563 | ₩64,729 | ₩66,041 | +2.03% | 70.2만 |
|---|
| 2026.07.15 | ₩64,595 | ₩65,358 | ₩64,086 | ₩64,742 | +0.23% | 67.8만 |
|---|
| 2026.07.14 | ₩64,247 | ₩64,488 | ₩63,819 | ₩64,180 | -0.10% | 88.7만 |
|---|
| 2026.07.13 | ₩64,622 | ₩64,863 | ₩63,310 | ₩64,153 | -0.72% | 130.8만 |
|---|
| 2026.07.10 | ₩64,327 | ₩64,890 | ₩64,193 | ₩64,555 | +0.35% | 42.9만 |
|---|
| 2026.07.09 | ₩64,234 | ₩65,157 | ₩64,033 | ₩64,555 | +0.50% | 72만 |
|---|
| 2026.07.08 | ₩64,890 | ₩65,144 | ₩63,364 | ₩63,752 | -1.75% | 75.1만 |
|---|
| 2026.07.07 | ₩66,041 | ₩66,429 | ₩65,318 | ₩65,318 | -1.09% | 90.3만 |
|---|
| 2026.07.06 | ₩64,983 | ₩66,469 | ₩64,916 | ₩66,201 | +1.87% | 79.8만 |
|---|
| 2026.07.02 | ₩64,849 | ₩66,027 | ₩63,845 | ₩65,010 | +0.25% | 105.2만 |
|---|
| 2026.07.01 | ₩64,649 | ₩65,639 | ₩64,287 | ₩65,077 | +0.66% | 124.8만 |
|---|
| 2026.06.30 | ₩63,497 | ₩65,358 | ₩63,497 | ₩64,849 | +2.13% | 194.3만 |
|---|
| 2026.06.29 | ₩64,956 | ₩66,174 | ₩64,501 | ₩64,796 | -0.25% | 91.9만 |
|---|
| 2026.06.26 | ₩67,285 | ₩67,620 | ₩65,532 | ₩65,934 | -2.01% | 226.2만 |
|---|
| 2026.06.25 | ₩67,620 | ₩68,262 | ₩66,603 | ₩67,259 | -0.53% | 166.2만 |
|---|
| 2026.06.24 | ₩65,505 | ₩67,767 | ₩65,505 | ₩67,500 | +3.04% | 213.9만 |
|---|
| 2026.06.23 | ₩65,010 | ₩65,960 | ₩64,100 | ₩65,746 | +1.13% | 77.9만 |
|---|
| 2026.06.22 | ₩63,899 | ₩64,943 | ₩63,631 | ₩64,916 | +1.59% | 75만 |
|---|
| 2026.06.18 | ₩63,123 | ₩63,872 | ₩62,989 | ₩63,631 | +0.81% | 227.1만 |
|---|
| 2026.06.17 | ₩63,792 | ₩64,635 | ₩62,105 | ₩62,748 | -1.64% | 83만 |
|---|
| 2026.06.16 | ₩65,077 | ₩65,478 | ₩64,100 | ₩64,287 | -1.21% | 67만 |
|---|
| 2026.06.15 | ₩66,094 | ₩66,589 | ₩64,234 | ₩64,448 | -2.49% | 78.2만 |
|---|
| 2026.06.12 | ₩65,893 | ₩66,094 | ₩64,997 | ₩65,532 | -0.55% | 53.5만 |
|---|
| 2026.06.11 | ₩64,501 | ₩65,331 | ₩63,926 | ₩65,104 | +0.93% | 59.4만 |
|---|
| 2026.06.10 | ₩63,993 | ₩65,077 | ₩63,993 | ₩64,394 | +0.63% | 52.7만 |
|---|
| 2026.06.09 | ₩63,712 | ₩65,077 | ₩63,163 | ₩63,805 | +0.15% | 65.8만 |
|---|
| 2026.06.08 | ₩63,551 | ₩63,912 | ₩63,096 | ₩63,096 | -0.72% | 55.4만 |
|---|
| 2026.06.05 | ₩63,431 | ₩63,618 | ₩62,868 | ₩63,096 | -0.53% | 60.8만 |
|---|
| 2026.06.04 | ₩62,079 | ₩63,431 | ₩62,079 | ₩63,270 | +1.92% | 69.5만 |
|---|
| 2026.06.03 | ₩61,691 | ₩62,119 | ₩60,874 | ₩61,021 | -1.08% | 101.4만 |
|---|
| 2026.06.02 | ₩61,088 | ₩62,641 | ₩61,088 | ₩62,467 | +2.26% | 41만 |
|---|
| 2026.06.01 | ₩61,811 | ₩61,905 | ₩61,115 | ₩61,302 | -0.82% | 64만 |
|---|
| 2026.05.29 | ₩62,052 | ₩62,801 | ₩61,583 | ₩62,092 | +0.06% | 75.9만 |
|---|
| 2026.05.28 | ₩62,012 | ₩62,467 | ₩61,570 | ₩62,266 | +0.41% | 35.9만 |
|---|
| 2026.05.27 | ₩63,323 | ₩63,591 | ₩62,279 | ₩62,427 | -1.42% | 31.9만 |
|---|
| 2026.05.26 | ₩62,360 | ₩63,323 | ₩62,213 | ₩63,190 | +1.33% | 43.5만 |
|---|
| 2026.05.22 | ₩61,798 | ₩62,400 | ₩61,637 | ₩61,865 | +0.11% | 39만 |
|---|
| 2026.05.21 | ₩61,222 | ₩62,333 | ₩61,169 | ₩62,012 | +1.29% | 47.8만 |
|---|
| 2026.05.20 | ₩60,593 | ₩62,440 | ₩60,205 | ₩61,958 | +2.25% | 62.1만 |
|---|
| 2026.05.19 | ₩61,289 | ₩61,289 | ₩60,084 | ₩60,446 | -1.38% | 55.2만 |
|---|
| 2026.05.18 | ₩61,356 | ₩61,557 | ₩60,794 | ₩60,981 | -0.61% | 39.1만 |
|---|
| 2026.05.15 | ₩61,610 | ₩61,851 | ₩60,058 | ₩60,526 | -1.76% | 51.1만 |
|---|
| 2026.05.14 | ₩62,025 | ₩62,480 | ₩61,343 | ₩61,650 | -0.60% | 55.4만 |
|---|
| 2026.05.13 | ₩61,169 | ₩62,306 | ₩61,169 | ₩61,356 | +0.31% | 125.6만 |
|---|
| 2026.05.12 | ₩62,293 | ₩62,293 | ₩60,821 | ₩61,838 | -0.73% | 48만 |
|---|
| 2026.05.11 | ₩63,819 | ₩63,819 | ₩61,824 | ₩62,065 | -2.75% | 60.8만 |
|---|
| 2026.05.08 | ₩63,471 | ₩64,046 | ₩62,534 | ₩63,578 | +0.17% | 62.6만 |
|---|
| 2026.05.07 | ₩64,501 | ₩64,635 | ₩63,163 | ₩63,283 | -1.89% | 47만 |
|---|
| 2026.05.06 | ₩64,287 | ₩65,171 | ₩63,752 | ₩64,153 | -0.21% | 66.9만 |
|---|
| 2026.05.05 | ₩62,186 | ₩63,712 | ₩61,905 | ₩63,431 | +2.00% | 63.9만 |
|---|
| 2026.05.04 | ₩62,320 | ₩63,323 | ₩61,731 | ₩61,784 | -0.86% | 72.4만 |
|---|
| 2026.05.01 | ₩62,480 | ₩63,163 | ₩61,744 | ₩62,360 | -0.19% | 48.7만 |
|---|
| 2026.04.30 | ₩61,195 | ₩62,735 | ₩61,195 | ₩62,213 | +1.66% | 66.7만 |
|---|
| 2026.04.29 | ₩63,042 | ₩63,337 | ₩61,048 | ₩61,624 | -2.25% | 53.1만 |
|---|
| 2026.04.28 | ₩63,056 | ₩63,377 | ₩62,574 | ₩63,216 | +0.25% | 71만 |
|---|
| 2026.04.27 | ₩61,343 | ₩62,668 | ₩61,169 | ₩62,373 | +1.68% | 66.1만 |
|---|
| 2026.04.24 | ₩62,025 | ₩62,587 | ₩60,941 | ₩61,155 | -1.40% | 124.4만 |
|---|
| 2026.04.23 | ₩61,195 | ₩63,216 | ₩61,195 | ₩62,654 | +2.38% | 122.8만 |
|---|
| 2026.04.22 | ₩59,991 | ₩62,360 | ₩59,281 | ₩61,583 | +2.66% | 215.8만 |
|---|
| 2026.04.21 | ₩63,096 | ₩64,020 | ₩62,199 | ₩62,601 | -0.78% | 131.1만 |
|---|
| 2026.04.20 | ₩63,685 | ₩64,515 | ₩63,190 | ₩63,364 | -0.50% | 96.7만 |
|---|
| 2026.04.17 | ₩63,671 | ₩65,077 | ₩63,190 | ₩64,100 | +0.67% | 81.2만 |
|---|
| 2026.04.16 | ₩63,216 | ₩63,564 | ₩62,561 | ₩62,761 | -0.72% | 89.7만 |
|---|
| 2026.04.15 | ₩62,105 | ₩63,939 | ₩62,105 | ₩63,471 | +2.20% | 67만 |
|---|
| 2026.04.14 | ₩62,561 | ₩63,551 | ₩61,891 | ₩63,323 | +1.22% | 106만 |
|---|
| 2026.04.13 | ₩62,025 | ₩62,922 | ₩61,583 | ₩62,895 | +1.40% | 75만 |
|---|
| 2026.04.10 | ₩63,257 | ₩63,257 | ₩62,360 | ₩62,453 | -1.27% | 85.2만 |
|---|
| 2026.04.09 | ₩62,775 | ₩64,006 | ₩62,614 | ₩63,752 | +1.56% | 143.8만 |
|---|
| 2026.04.08 | ₩63,230 | ₩63,953 | ₩62,668 | ₩62,882 | -0.55% | 85만 |
|---|
| 2026.04.07 | ₩61,195 | ₩61,597 | ₩60,660 | ₩61,262 | +0.11% | 115.3만 |
|---|
| 2026.04.06 | ₩61,289 | ₩61,744 | ₩60,740 | ₩61,624 | +0.55% | 54.5만 |
|---|
| 2026.04.02 | ₩59,937 | ₩61,075 | ₩59,241 | ₩60,954 | +1.70% | 58.1만 |
|---|
| 2026.04.01 | ₩59,549 | ₩61,931 | ₩59,549 | ₩60,740 | +2.00% | 103.3만 |
|---|
| 2026.03.31 | ₩58,438 | ₩60,821 | ₩58,438 | ₩60,446 | +3.44% | 77.4만 |
|---|
| 2026.03.30 | ₩60,285 | ₩60,285 | ₩58,947 | ₩59,161 | -1.87% | 88만 |
|---|
| 2026.03.27 | ₩60,486 | ₩60,486 | ₩59,107 | ₩59,576 | -1.50% | 63만 |
|---|
| 2026.03.26 | ₩59,790 | ₩60,794 | ₩59,790 | ₩60,258 | +0.78% | 62.3만 |
|---|
| 2026.03.25 | ₩60,553 | ₩61,035 | ₩59,629 | ₩60,700 | +0.24% | 57.7만 |
|---|
| 2026.03.24 | ₩59,951 | ₩60,647 | ₩58,077 | ₩59,777 | -0.29% | 72.1만 |
|---|
| 2026.03.23 | ₩59,951 | ₩61,102 | ₩59,000 | ₩59,616 | -0.56% | 92.2만 |
|---|
| 2026.03.20 | ₩58,130 | ₩58,451 | ₩57,434 | ₩58,371 | +0.41% | 186.8만 |
|---|
| 2026.03.19 | ₩56,604 | ₩58,505 | ₩56,149 | ₩57,943 | +2.36% | 91.6만 |
|---|
| 2026.03.18 | ₩57,715 | ₩57,809 | ₩56,644 | ₩56,992 | -1.25% | 93.5만 |
|---|
| 2026.03.17 | ₩58,492 | ₩58,559 | ₩57,046 | ₩57,796 | -1.19% | 75.4만 |
|---|
| 2026.03.16 | ₩58,103 | ₩58,572 | ₩57,488 | ₩57,595 | -0.88% | 107.5만 |
|---|
| 2026.03.13 | ₩58,398 | ₩58,492 | ₩56,859 | ₩57,274 | -1.93% | 87.8만 |
|---|
| 2026.03.12 | ₩57,260 | ₩58,759 | ₩56,430 | ₩57,796 | +0.94% | 90만 |
|---|
| 2026.03.11 | ₩59,268 | ₩59,937 | ₩58,023 | ₩58,786 | -0.81% | 63.5만 |
|---|
| 2026.03.10 | ₩60,084 | ₩61,021 | ₩59,027 | ₩59,482 | -1.00% | 213.9만 |
|---|
| 2026.03.09 | ₩60,553 | ₩60,660 | ₩57,688 | ₩60,191 | -0.60% | 81.3만 |
|---|
| 2026.03.06 | ₩60,205 | ₩60,299 | ₩58,358 | ₩59,910 | -0.49% | 100.7만 |
|---|
| 2026.03.05 | ₩62,213 | ₩62,721 | ₩61,503 | ₩62,253 | +0.06% | 66.8만 |
|---|
| 2026.03.04 | ₩63,511 | ₩63,792 | ₩62,735 | ₩63,283 | -0.36% | 73.8만 |
|---|
| 2026.03.03 | ₩62,520 | ₩63,725 | ₩60,807 | ₩63,364 | +1.35% | 69.9만 |
|---|
| 2026.03.02 | ₩61,235 | ₩64,140 | ₩60,901 | ₩63,216 | +3.23% | 83.6만 |
|---|
| 2026.02.27 | ₩64,662 | ₩64,756 | ₩61,597 | ₩62,507 | -3.33% | 166만 |
|---|
| 2026.02.26 | ₩65,331 | ₩66,389 | ₩64,809 | ₩66,228 | +1.37% | 63.9만 |
|---|
| 2026.02.25 | ₩64,381 | ₩65,171 | ₩63,926 | ₩65,037 | +1.02% | 64.5만 |
|---|
| 2026.02.24 | ₩64,274 | ₩64,983 | ₩63,578 | ₩63,966 | -0.48% | 60.1만 |
|---|
| 2026.02.23 | ₩66,844 | ₩67,085 | ₩63,417 | ₩64,501 | -3.50% | 100.7만 |
|---|
| 2026.02.20 | ₩65,478 | ₩67,245 | ₩64,381 | ₩67,018 | +2.35% | 80.3만 |
|---|
| 2026.02.19 | ₩65,104 | ₩65,599 | ₩64,716 | ₩65,572 | +0.72% | 50.8만 |
|---|
| 2026.02.18 | ₩66,215 | ₩67,352 | ₩65,345 | ₩65,626 | -0.89% | 49.1만 |
|---|
| 2026.02.17 | ₩65,773 | ₩66,563 | ₩65,224 | ₩65,786 | +0.02% | 46.8만 |
|---|
| 2026.02.13 | ₩64,394 | ₩65,733 | ₩63,645 | ₩65,224 | +1.29% | 48만 |
|---|
| 2026.02.12 | ₩66,630 | ₩66,630 | ₩63,752 | ₩64,662 | -2.95% | 64.6만 |
|---|
| 2026.02.11 | ₩67,446 | ₩67,807 | ₩65,746 | ₩65,974 | -2.18% | 53.8만 |
|---|
| 2026.02.10 | ₩67,674 | ₩68,115 | ₩65,920 | ₩66,723 | -1.40% | 55.7만 |
|---|
| 2026.02.09 | ₩67,901 | ₩68,544 | ₩67,392 | ₩67,727 | -0.26% | 75만 |
|---|
| 2026.02.06 | ₩68,142 | ₩68,771 | ₩67,807 | ₩68,169 | +0.04% | 56.2만 |
|---|
| 2026.02.05 | ₩67,446 | ₩68,396 | ₩66,322 | ₩67,218 | -0.34% | 105.1만 |
|---|
| 2026.02.04 | ₩67,955 | ₩69,561 | ₩67,540 | ₩67,580 | -0.55% | 174.9만 |
|---|
| 2026.02.03 | ₩64,528 | ₩67,553 | ₩63,993 | ₩67,473 | +4.56% | 213만 |
|---|
| 2026.02.02 | ₩63,149 | ₩64,876 | ₩62,895 | ₩64,207 | +1.67% | 81만 |
|---|
| 2026.01.30 | ₩63,471 | ₩64,193 | ₩62,895 | ₩63,538 | +0.11% | 84.1만 |
|---|
| 2026.01.29 | ₩63,109 | ₩63,899 | ₩62,601 | ₩63,738 | +1.00% | 85.1만 |
|---|
| 2026.01.28 | ₩63,631 | ₩64,153 | ₩62,801 | ₩62,828 | -1.26% | 104.2만 |
|---|
| 2026.01.27 | ₩63,872 | ₩64,167 | ₩63,257 | ₩63,725 | -0.23% | 74만 |
|---|
| 2026.01.26 | ₩63,685 | ₩64,689 | ₩63,243 | ₩63,591 | -0.15% | 129.6만 |
|---|
| 2026.01.23 | ₩67,018 | ₩67,379 | ₩63,591 | ₩63,765 | -4.85% | 136.5만 |
|---|
| 2026.01.22 | ₩68,316 | ₩69,748 | ₩67,031 | ₩67,232 | -1.59% | 203.9만 |
|---|
| 2026.01.21 | ₩65,184 | ₩68,704 | ₩63,912 | ₩67,392 | +3.39% | 215.6만 |
|---|
| 2026.01.20 | ₩61,771 | ₩62,467 | ₩61,423 | ₩62,092 | +0.52% | 93.9만 |
|---|
| 2026.01.16 | ₩62,534 | ₩63,123 | ₩62,025 | ₩63,016 | +0.77% | 89.1만 |
|---|
| 2026.01.15 | ₩61,061 | ₩62,868 | ₩60,379 | ₩62,494 | +2.35% | 88.7만 |
|---|
| 2026.01.14 | ₩59,281 | ₩61,088 | ₩59,067 | ₩60,499 | +2.05% | 125.4만 |
|---|
| 2026.01.13 | ₩59,710 | ₩60,191 | ₩59,295 | ₩59,469 | -0.40% | 118만 |
|---|
| 2026.01.12 | ₩59,937 | ₩60,526 | ₩59,375 | ₩59,495 | -0.74% | 76.9만 |
|---|
| 2026.01.09 | ₩60,754 | ₩61,396 | ₩60,232 | ₩60,754 | 0.00% | 79.8만 |
|---|
| 2026.01.08 | ₩60,245 | ₩62,039 | ₩59,870 | ₩61,169 | +1.53% | 101.2만 |
|---|
| 2026.01.07 | ₩60,794 | ₩60,941 | ₩60,044 | ₩60,526 | -0.44% | 58.4만 |
|---|
| 2026.01.06 | ₩60,258 | ₩61,182 | ₩59,857 | ₩60,914 | +1.09% | 71.4만 |
|---|
| 2026.01.05 | ₩59,736 | ₩61,570 | ₩59,455 | ₩60,566 | +1.39% | 79.3만 |
|---|
| 2026.01.02 | ₩59,576 | ₩60,312 | ₩58,719 | ₩59,910 | +0.56% | 52.2만 |
|---|
| 2025.12.31 | ₩60,339 | ₩60,339 | ₩59,469 | ₩59,656 | -1.13% | 44.4만 |
|---|
| 2025.12.30 | ₩60,191 | ₩60,432 | ₩59,669 | ₩59,723 | -0.78% | 44.1만 |
|---|
| 2025.12.29 | ₩60,861 | ₩61,102 | ₩60,058 | ₩60,084 | -1.28% | 36.3만 |
|---|
| 2025.12.26 | ₩60,446 | ₩61,021 | ₩60,191 | ₩60,713 | +0.44% | 39.2만 |
|---|
| 2025.12.24 | ₩60,178 | ₩60,713 | ₩60,111 | ₩60,526 | +0.58% | 27.1만 |
|---|
| 2025.12.23 | ₩61,088 | ₩61,182 | ₩60,299 | ₩60,339 | -1.23% | 58.5만 |
|---|
| 2025.12.22 | ₩60,941 | ₩61,503 | ₩60,821 | ₩61,008 | +0.11% | 47.5만 |
|---|
| 2025.12.19 | ₩60,713 | ₩61,463 | ₩60,272 | ₩60,633 | -0.13% | 173.7만 |
|---|
| 2025.12.18 | ₩61,824 | ₩62,012 | ₩60,834 | ₩60,874 | -1.54% | 68.3만 |
|---|
| 2025.12.17 | ₩60,968 | ₩61,664 | ₩60,673 | ₩61,048 | +0.13% | 96.9만 |
|---|
| 2025.12.16 | ₩61,664 | ₩61,865 | ₩60,928 | ₩60,981 | -1.11% | 85.5만 |
|---|
| 2025.12.15 | ₩62,427 | ₩62,801 | ₩61,182 | ₩61,409 | -1.63% | 106만 |
|---|
| 2025.12.12 | ₩62,306 | ₩62,320 | ₩60,847 | ₩61,570 | -1.18% | 105.7만 |
|---|
| 2025.12.11 | ₩60,874 | ₩62,239 | ₩60,673 | ₩61,931 | +1.74% | 116.5만 |
|---|
| 2025.12.10 | ₩60,111 | ₩61,784 | ₩59,843 | ₩61,222 | +1.85% | 115만 |
|---|
| 2025.12.09 | ₩60,325 | ₩61,490 | ₩60,138 | ₩60,232 | -0.16% | 57.1만 |
|---|
| 2025.12.08 | ₩60,352 | ₩60,981 | ₩59,991 | ₩60,392 | +0.07% | 81.1만 |
|---|
| 2025.12.05 | ₩59,228 | ₩60,339 | ₩59,014 | ₩59,830 | +1.02% | 98.8만 |
|---|
| 2025.12.04 | ₩59,522 | ₩59,924 | ₩59,388 | ₩59,562 | +0.07% | 96.3만 |
|---|
| 2025.12.03 | ₩59,094 | ₩60,379 | ₩59,027 | ₩59,643 | +0.93% | 93.2만 |
|---|
| 2025.12.02 | ₩59,415 | ₩59,870 | ₩58,679 | ₩58,920 | -0.83% | 86.9만 |
|---|
| 2025.12.01 | ₩59,281 | ₩59,817 | ₩58,358 | ₩59,429 | +0.25% | 118.9만 |
|---|
| 2025.11.28 | ₩57,929 | ₩58,077 | ₩57,394 | ₩57,836 | -0.16% | 33.6만 |
|---|
| 2025.11.26 | ₩57,742 | ₩58,625 | ₩57,742 | ₩57,943 | +0.35% | 92.6만 |
|---|
| 2025.11.25 | ₩56,203 | ₩58,652 | ₩56,203 | ₩57,996 | +3.19% | 156.2만 |
|---|
| 2025.11.24 | ₩55,386 | ₩56,109 | ₩55,172 | ₩55,654 | +0.48% | 199.7만 |
|---|
| 2025.11.21 | ₩53,914 | ₩56,270 | ₩53,646 | ₩55,520 | +2.98% | 95.1만 |
|---|
| 2025.11.20 | ₩53,834 | ₩54,851 | ₩53,205 | ₩53,673 | -0.30% | 176.9만 |
|---|
| 2025.11.19 | ₩52,281 | ₩53,379 | ₩51,813 | ₩53,325 | +2.00% | 124.3만 |
|---|
| 2025.11.18 | ₩50,983 | ₩52,535 | ₩50,876 | ₩52,120 | +2.23% | 77.6만 |
|---|
| 2025.11.17 | ₩52,897 | ₩53,205 | ₩51,050 | ₩51,250 | -3.11% | 77.2만 |
|---|
| 2025.11.14 | ₩52,361 | ₩53,285 | ₩51,973 | ₩53,111 | +1.43% | 56.1만 |
|---|
| 2025.11.13 | ₩53,191 | ₩53,887 | ₩52,749 | ₩52,977 | -0.40% | 67.1만 |
|---|
| 2025.11.12 | ₩54,396 | ₩54,891 | ₩53,539 | ₩53,539 | -1.57% | 84.7만 |
|---|
| 2025.11.11 | ₩54,249 | ₩54,556 | ₩53,713 | ₩54,128 | -0.22% | 98.7만 |
|---|
| 2025.11.10 | ₩53,847 | ₩54,610 | ₩53,512 | ₩54,182 | +0.62% | 54.6만 |
|---|
| 2025.11.07 | ₩53,258 | ₩54,048 | ₩52,883 | ₩53,887 | +1.18% | 104만 |
|---|
| 2025.11.06 | ₩53,686 | ₩54,490 | ₩53,138 | ₩53,753 | +0.12% | 99.4만 |
|---|
| 2025.11.05 | ₩53,901 | ₩54,985 | ₩53,767 | ₩54,115 | +0.40% | 89.9만 |
|---|
| 2025.11.04 | ₩53,794 | ₩54,717 | ₩53,258 | ₩53,767 | -0.05% | 91.6만 |
|---|
| 2025.11.03 | ₩53,151 | ₩54,449 | ₩52,482 | ₩54,436 | +2.42% | 101.3만 |
|---|
| 2025.10.31 | ₩52,870 | ₩53,834 | ₩52,067 | ₩53,646 | +1.47% | 107.5만 |
|---|
| 2025.10.30 | ₩53,620 | ₩55,413 | ₩53,164 | ₩53,352 | -0.50% | 124만 |
|---|
| 2025.10.29 | ₩52,696 | ₩54,396 | ₩52,696 | ₩53,954 | +2.39% | 189.6만 |
|---|
| 2025.10.28 | ₩51,973 | ₩54,864 | ₩51,786 | ₩53,245 | +2.45% | 192.7만 |
|---|
| 2025.10.27 | ₩51,210 | ₩52,870 | ₩51,210 | ₩52,174 | +1.88% | 113.7만 |
|---|
| 2025.10.24 | ₩50,006 | ₩51,143 | ₩49,912 | ₩50,728 | +1.45% | 91.1만 |
|---|
| 2025.10.23 | ₩49,738 | ₩50,233 | ₩49,136 | ₩49,377 | -0.73% | 92.4만 |
|---|
| 2025.10.22 | ₩48,814 | ₩51,090 | ₩48,252 | ₩50,139 | +2.71% | 155.2만 |
|---|
| 2025.10.21 | ₩49,162 | ₩49,845 | ₩48,855 | ₩49,310 | +0.30% | 77.7만 |
|---|
| 2025.10.20 | ₩48,828 | ₩49,551 | ₩48,560 | ₩49,417 | +1.21% | 90.2만 |
|---|
| 2025.10.17 | ₩48,011 | ₩48,614 | ₩47,409 | ₩48,493 | +1.00% | 163.5만 |
|---|
| 2025.10.16 | ₩51,665 | ₩51,866 | ₩46,981 | ₩47,329 | -8.39% | 224.3만 |
|---|
| 2025.10.15 | ₩53,432 | ₩53,512 | ₩51,398 | ₩52,161 | -2.38% | 117.9만 |
|---|
| 2025.10.14 | ₩51,224 | ₩53,338 | ₩51,183 | ₩53,097 | +3.66% | 94만 |
|---|
| 2025.10.13 | ₩51,438 | ₩51,826 | ₩50,675 | ₩51,679 | +0.47% | 114.3만 |
|---|
| 2025.10.10 | ₩53,446 | ₩53,954 | ₩50,340 | ₩50,421 | -5.66% | 111.4만 |
|---|