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 | ₩56,290 | ₩56,610 | ₩56,036 | ₩56,477 | +0.33% | 74.3만 |
| 2026.10.08 | ₩56,103 | ₩57,024 | ₩56,076 | ₩56,918 | +1.45% | 100.5만 |
| 2026.10.07 | ₩56,664 | ₩57,225 | ₩56,023 | ₩56,450 | -0.38% | 135.4만 |
| 2026.10.06 | ₩57,959 | ₩58,280 | ₩57,278 | ₩57,305 | -1.13% | 53.3만 |
| 2026.10.05 | ₩58,147 | ₩58,240 | ₩57,185 | ₩57,746 | -0.69% | 82.7만 |
| 2026.10.02 | ₩57,345 | ₩58,187 | ₩57,345 | ₩57,946 | +1.05% | 118.8만 |
| 2026.10.01 | ₩56,063 | ₩57,171 | ₩55,181 | ₩57,065 | +1.79% | 90.4만 |
| 2026.09.30 | ₩56,584 | ₩56,984 | ₩56,009 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,370 |
| -0.38% |
| 93.4만 |
| 2026.09.29 | ₩57,626 | ₩57,879 | ₩56,677 | ₩56,837 | -1.37% | 111.1만 |
|---|
| 2026.09.28 | ₩58,280 | ₩58,574 | ₩57,519 | ₩57,532 | -1.28% | 83.5만 |
|---|
| 2026.09.25 | ₩58,387 | ₩59,122 | ₩58,200 | ₩58,293 | -0.16% | 93.9만 |
|---|
| 2026.09.24 | ₩58,120 | ₩58,280 | ₩57,572 | ₩57,959 | -0.28% | 70.3만 |
|---|
| 2026.09.23 | ₩58,480 | ₩58,935 | ₩57,893 | ₩57,919 | -0.96% | 63.7만 |
|---|
| 2026.09.22 | ₩59,656 | ₩60,003 | ₩58,454 | ₩58,480 | -1.97% | 80.9만 |
|---|
| 2026.09.21 | ₩59,910 | ₩60,123 | ₩59,362 | ₩59,375 | -0.89% | 81.3만 |
|---|
| 2026.09.18 | ₩59,536 | ₩59,856 | ₩59,028 | ₩59,803 | +0.45% | 178.7만 |
|---|
| 2026.09.17 | ₩60,070 | ₩60,337 | ₩59,282 | ₩59,776 | -0.49% | 111.4만 |
|---|
| 2026.09.16 | ₩59,576 | ₩60,791 | ₩58,521 | ₩59,415 | -0.27% | 241만 |
|---|
| 2026.09.15 | ₩59,402 | ₩59,870 | ₩58,948 | ₩59,576 | +0.29% | 132.8만 |
|---|
| 2026.09.14 | ₩59,669 | ₩60,083 | ₩58,921 | ₩59,402 | -0.45% | 158.1만 |
|---|
| 2026.09.11 | ₩61,018 | ₩61,553 | ₩59,603 | ₩59,816 | -1.97% | 88.9만 |
|---|
| 2026.09.10 | ₩60,484 | ₩60,791 | ₩59,242 | ₩60,337 | -0.24% | 97.5만 |
|---|
| 2026.09.09 | ₩60,417 | ₩61,286 | ₩60,297 | ₩60,377 | -0.07% | 65.5만 |
|---|
| 2026.09.08 | ₩61,700 | ₩62,221 | ₩60,831 | ₩60,845 | -1.39% | 71.3만 |
|---|
| 2026.09.04 | ₩61,526 | ₩62,207 | ₩61,419 | ₩61,953 | +0.69% | 66.6만 |
|---|
| 2026.09.03 | ₩60,845 | ₩61,740 | ₩60,658 | ₩61,312 | +0.77% | 56.3만 |
|---|
| 2026.09.02 | ₩60,070 | ₩61,526 | ₩59,990 | ₩60,698 | +1.05% | 97.2만 |
|---|
| 2026.09.01 | ₩60,444 | ₩61,179 | ₩59,549 | ₩59,763 | -1.13% | 89.4만 |
|---|
| 2026.08.31 | ₩62,060 | ₩62,501 | ₩60,578 | ₩60,912 | -1.85% | 113.4만 |
|---|
| 2026.08.28 | ₩62,448 | ₩62,782 | ₩61,700 | ₩61,967 | -0.77% | 46만 |
|---|
| 2026.08.27 | ₩62,034 | ₩62,314 | ₩61,379 | ₩62,207 | +0.28% | 34.5만 |
|---|
| 2026.08.26 | ₩62,488 | ₩62,889 | ₩61,807 | ₩62,034 | -0.73% | 43.4만 |
|---|
| 2026.08.25 | ₩62,461 | ₩62,461 | ₩61,579 | ₩61,873 | -0.94% | 49.1만 |
|---|
| 2026.08.24 | ₩62,434 | ₩62,929 | ₩61,660 | ₩61,820 | -0.98% | 38만 |
|---|
| 2026.08.21 | ₩62,127 | ₩62,408 | ₩61,392 | ₩61,887 | -0.39% | 45.3만 |
|---|
| 2026.08.20 | ₩62,301 | ₩62,474 | ₩61,686 | ₩61,726 | -0.92% | 69만 |
|---|
| 2026.08.19 | ₩63,650 | ₩64,158 | ₩62,434 | ₩62,555 | -1.72% | 74.1만 |
|---|
| 2026.08.18 | ₩63,116 | ₩64,264 | ₩63,116 | ₩63,824 | +1.12% | 44.8만 |
|---|
| 2026.08.17 | ₩64,251 | ₩64,652 | ₩63,730 | ₩63,930 | -0.50% | 70.1만 |
|---|
| 2026.08.14 | ₩64,545 | ₩64,572 | ₩63,369 | ₩64,572 | +0.04% | 49.7만 |
|---|
| 2026.08.13 | ₩63,984 | ₩64,652 | ₩63,436 | ₩63,890 | -0.15% | 33.9만 |
|---|
| 2026.08.12 | ₩62,822 | ₩63,810 | ₩62,768 | ₩63,383 | +0.89% | 42.6만 |
|---|
| 2026.08.11 | ₩61,953 | ₩62,995 | ₩61,953 | ₩62,782 | +1.34% | 53만 |
|---|
| 2026.08.10 | ₩61,887 | ₩62,461 | ₩61,539 | ₩61,793 | -0.15% | 49.5만 |
|---|
| 2026.08.07 | ₩62,194 | ₩62,608 | ₩61,686 | ₩62,060 | -0.21% | 45.4만 |
|---|
| 2026.08.06 | ₩63,997 | ₩63,997 | ₩62,261 | ₩62,287 | -2.67% | 46.9만 |
|---|
| 2026.08.05 | ₩64,024 | ₩64,638 | ₩63,383 | ₩63,436 | -0.92% | 57만 |
|---|
| 2026.08.04 | ₩63,263 | ₩64,451 | ₩62,929 | ₩63,984 | +1.14% | 69만 |
|---|
| 2026.08.03 | ₩61,032 | ₩63,116 | ₩61,032 | ₩62,889 | +3.04% | 53.9만 |
|---|
| 2026.07.31 | ₩61,967 | ₩62,354 | ₩61,205 | ₩62,314 | +0.56% | 73만 |
|---|
| 2026.07.30 | ₩62,060 | ₩62,194 | ₩61,526 | ₩61,553 | -0.82% | 77.2만 |
|---|
| 2026.07.29 | ₩62,421 | ₩62,648 | ₩61,379 | ₩61,499 | -1.48% | 88만 |
|---|
| 2026.07.28 | ₩61,913 | ₩63,022 | ₩61,766 | ₩62,608 | +1.12% | 92.9만 |
|---|
| 2026.07.27 | ₩61,392 | ₩62,902 | ₩61,392 | ₩61,740 | +0.57% | 119.4만 |
|---|
| 2026.07.24 | ₩62,955 | ₩62,955 | ₩61,887 | ₩62,074 | -1.40% | 117.5만 |
|---|
| 2026.07.23 | ₩59,629 | ₩62,768 | ₩59,616 | ₩62,755 | +5.24% | 166.9만 |
|---|
| 2026.07.22 | ₩61,419 | ₩63,837 | ₩59,162 | ₩61,366 | -0.09% | 470.6만 |
|---|
| 2026.07.21 | ₩64,371 | ₩64,371 | ₩63,289 | ₩64,211 | -0.25% | 111.8만 |
|---|
| 2026.07.20 | ₩65,213 | ₩65,734 | ₩63,984 | ₩64,184 | -1.58% | 82.4만 |
|---|
| 2026.07.17 | ₩64,986 | ₩65,801 | ₩64,678 | ₩65,266 | +0.43% | 85.3만 |
|---|
| 2026.07.16 | ₩64,598 | ₩66,428 | ₩64,598 | ₩65,907 | +2.03% | 70.2만 |
|---|
| 2026.07.15 | ₩64,465 | ₩65,226 | ₩63,957 | ₩64,612 | +0.23% | 67.8만 |
|---|
| 2026.07.14 | ₩64,117 | ₩64,358 | ₩63,690 | ₩64,051 | -0.10% | 88.7만 |
|---|
| 2026.07.13 | ₩64,491 | ₩64,732 | ₩63,182 | ₩64,024 | -0.72% | 130.8만 |
|---|
| 2026.07.10 | ₩64,198 | ₩64,759 | ₩64,064 | ₩64,425 | +0.35% | 42.9만 |
|---|
| 2026.07.09 | ₩64,104 | ₩65,026 | ₩63,904 | ₩64,425 | +0.50% | 72만 |
|---|
| 2026.07.08 | ₩64,759 | ₩65,012 | ₩63,236 | ₩63,623 | -1.75% | 75.1만 |
|---|
| 2026.07.07 | ₩65,907 | ₩66,295 | ₩65,186 | ₩65,186 | -1.09% | 90.3만 |
|---|
| 2026.07.06 | ₩64,852 | ₩66,335 | ₩64,785 | ₩66,068 | +1.87% | 79.8만 |
|---|
| 2026.07.02 | ₩64,719 | ₩65,894 | ₩63,717 | ₩64,879 | +0.25% | 105.2만 |
|---|
| 2026.07.01 | ₩64,518 | ₩65,507 | ₩64,158 | ₩64,946 | +0.66% | 124.8만 |
|---|
| 2026.06.30 | ₩63,369 | ₩65,226 | ₩63,369 | ₩64,719 | +2.13% | 194.3만 |
|---|
| 2026.06.29 | ₩64,825 | ₩66,041 | ₩64,371 | ₩64,665 | -0.25% | 91.9만 |
|---|
| 2026.06.26 | ₩67,150 | ₩67,484 | ₩65,400 | ₩65,801 | -2.01% | 226.2만 |
|---|
| 2026.06.25 | ₩67,484 | ₩68,125 | ₩66,468 | ₩67,123 | -0.53% | 166.2만 |
|---|
| 2026.06.24 | ₩65,373 | ₩67,631 | ₩65,373 | ₩67,363 | +3.04% | 213.9만 |
|---|
| 2026.06.23 | ₩64,879 | ₩65,827 | ₩63,971 | ₩65,614 | +1.13% | 77.9만 |
|---|
| 2026.06.22 | ₩63,770 | ₩64,812 | ₩63,503 | ₩64,785 | +1.59% | 75만 |
|---|
| 2026.06.18 | ₩62,995 | ₩63,743 | ₩62,862 | ₩63,503 | +0.81% | 227.1만 |
|---|
| 2026.06.17 | ₩63,663 | ₩64,505 | ₩61,980 | ₩62,621 | -1.64% | 83만 |
|---|
| 2026.06.16 | ₩64,946 | ₩65,346 | ₩63,971 | ₩64,158 | -1.21% | 67만 |
|---|
| 2026.06.15 | ₩65,961 | ₩66,455 | ₩64,104 | ₩64,318 | -2.49% | 78.2만 |
|---|
| 2026.06.12 | ₩65,760 | ₩65,961 | ₩64,865 | ₩65,400 | -0.55% | 53.5만 |
|---|
| 2026.06.11 | ₩64,371 | ₩65,199 | ₩63,797 | ₩64,972 | +0.93% | 59.4만 |
|---|
| 2026.06.10 | ₩63,864 | ₩64,946 | ₩63,864 | ₩64,264 | +0.63% | 52.7만 |
|---|
| 2026.06.09 | ₩63,583 | ₩64,946 | ₩63,035 | ₩63,677 | +0.15% | 65.8만 |
|---|
| 2026.06.08 | ₩63,423 | ₩63,783 | ₩62,969 | ₩62,969 | -0.72% | 55.4만 |
|---|
| 2026.06.05 | ₩63,303 | ₩63,490 | ₩62,742 | ₩62,969 | -0.53% | 60.8만 |
|---|
| 2026.06.04 | ₩61,953 | ₩63,303 | ₩61,953 | ₩63,142 | +1.92% | 69.5만 |
|---|
| 2026.06.03 | ₩61,566 | ₩61,994 | ₩60,751 | ₩60,898 | -1.08% | 101.4만 |
|---|
| 2026.06.02 | ₩60,965 | ₩62,515 | ₩60,965 | ₩62,341 | +2.26% | 41만 |
|---|
| 2026.06.01 | ₩61,686 | ₩61,780 | ₩60,992 | ₩61,179 | -0.82% | 64만 |
|---|
| 2026.05.29 | ₩61,927 | ₩62,675 | ₩61,459 | ₩61,967 | +0.06% | 75.9만 |
|---|
| 2026.05.28 | ₩61,887 | ₩62,341 | ₩61,446 | ₩62,140 | +0.41% | 35.9만 |
|---|
| 2026.05.27 | ₩63,196 | ₩63,463 | ₩62,154 | ₩62,301 | -1.42% | 31.9만 |
|---|
| 2026.05.26 | ₩62,234 | ₩63,196 | ₩62,087 | ₩63,062 | +1.33% | 43.5만 |
|---|
| 2026.05.22 | ₩61,673 | ₩62,274 | ₩61,513 | ₩61,740 | +0.11% | 39만 |
|---|
| 2026.05.21 | ₩61,099 | ₩62,207 | ₩61,045 | ₩61,887 | +1.29% | 47.8만 |
|---|
| 2026.05.20 | ₩60,471 | ₩62,314 | ₩60,083 | ₩61,833 | +2.25% | 62.1만 |
|---|
| 2026.05.19 | ₩61,165 | ₩61,165 | ₩59,963 | ₩60,324 | -1.38% | 55.2만 |
|---|
| 2026.05.18 | ₩61,232 | ₩61,433 | ₩60,671 | ₩60,858 | -0.61% | 39.1만 |
|---|
| 2026.05.15 | ₩61,486 | ₩61,726 | ₩59,936 | ₩60,404 | -1.76% | 51.1만 |
|---|
| 2026.05.14 | ₩61,900 | ₩62,354 | ₩61,219 | ₩61,526 | -0.60% | 55.4만 |
|---|
| 2026.05.13 | ₩61,045 | ₩62,181 | ₩61,045 | ₩61,232 | +0.31% | 125.6만 |
|---|
| 2026.05.12 | ₩62,167 | ₩62,167 | ₩60,698 | ₩61,713 | -0.73% | 48만 |
|---|
| 2026.05.11 | ₩63,690 | ₩63,690 | ₩61,700 | ₩61,940 | -2.75% | 60.8만 |
|---|
| 2026.05.08 | ₩63,343 | ₩63,917 | ₩62,408 | ₩63,450 | +0.17% | 62.6만 |
|---|
| 2026.05.07 | ₩64,371 | ₩64,505 | ₩63,035 | ₩63,156 | -1.89% | 47만 |
|---|
| 2026.05.06 | ₩64,158 | ₩65,039 | ₩63,623 | ₩64,024 | -0.21% | 66.9만 |
|---|
| 2026.05.05 | ₩62,060 | ₩63,583 | ₩61,780 | ₩63,303 | +2.00% | 63.9만 |
|---|
| 2026.05.04 | ₩62,194 | ₩63,196 | ₩61,606 | ₩61,660 | -0.86% | 72.4만 |
|---|
| 2026.05.01 | ₩62,354 | ₩63,035 | ₩61,620 | ₩62,234 | -0.19% | 48.7만 |
|---|
| 2026.04.30 | ₩61,072 | ₩62,608 | ₩61,072 | ₩62,087 | +1.66% | 66.7만 |
|---|
| 2026.04.29 | ₩62,915 | ₩63,209 | ₩60,925 | ₩61,499 | -2.25% | 53.1만 |
|---|
| 2026.04.28 | ₩62,929 | ₩63,249 | ₩62,448 | ₩63,089 | +0.25% | 71만 |
|---|
| 2026.04.27 | ₩61,219 | ₩62,541 | ₩61,045 | ₩62,247 | +1.68% | 66.1만 |
|---|
| 2026.04.24 | ₩61,900 | ₩62,461 | ₩60,818 | ₩61,032 | -1.40% | 124.4만 |
|---|
| 2026.04.23 | ₩61,072 | ₩63,089 | ₩61,072 | ₩62,528 | +2.38% | 122.8만 |
|---|
| 2026.04.22 | ₩59,870 | ₩62,234 | ₩59,162 | ₩61,459 | +2.66% | 215.8만 |
|---|
| 2026.04.21 | ₩62,969 | ₩63,890 | ₩62,074 | ₩62,474 | -0.78% | 131.1만 |
|---|
| 2026.04.20 | ₩63,556 | ₩64,385 | ₩63,062 | ₩63,236 | -0.50% | 96.7만 |
|---|
| 2026.04.17 | ₩63,543 | ₩64,946 | ₩63,062 | ₩63,971 | +0.67% | 81.2만 |
|---|
| 2026.04.16 | ₩63,089 | ₩63,436 | ₩62,434 | ₩62,635 | -0.72% | 89.7만 |
|---|
| 2026.04.15 | ₩61,980 | ₩63,810 | ₩61,980 | ₩63,343 | +2.20% | 67만 |
|---|
| 2026.04.14 | ₩62,434 | ₩63,423 | ₩61,766 | ₩63,196 | +1.22% | 106만 |
|---|
| 2026.04.13 | ₩61,900 | ₩62,795 | ₩61,459 | ₩62,768 | +1.40% | 75만 |
|---|
| 2026.04.10 | ₩63,129 | ₩63,129 | ₩62,234 | ₩62,327 | -1.27% | 85.2만 |
|---|
| 2026.04.09 | ₩62,648 | ₩63,877 | ₩62,488 | ₩63,623 | +1.56% | 143.8만 |
|---|
| 2026.04.08 | ₩63,102 | ₩63,824 | ₩62,541 | ₩62,755 | -0.55% | 85만 |
|---|
| 2026.04.07 | ₩61,072 | ₩61,473 | ₩60,538 | ₩61,139 | +0.11% | 115.3만 |
|---|
| 2026.04.06 | ₩61,165 | ₩61,620 | ₩60,618 | ₩61,499 | +0.55% | 54.5만 |
|---|
| 2026.04.02 | ₩59,816 | ₩60,952 | ₩59,122 | ₩60,831 | +1.70% | 58.1만 |
|---|
| 2026.04.01 | ₩59,429 | ₩61,807 | ₩59,429 | ₩60,618 | +2.00% | 103.3만 |
|---|
| 2026.03.31 | ₩58,320 | ₩60,698 | ₩58,320 | ₩60,324 | +3.44% | 77.4만 |
|---|
| 2026.03.30 | ₩60,164 | ₩60,164 | ₩58,828 | ₩59,041 | -1.87% | 88만 |
|---|
| 2026.03.27 | ₩60,364 | ₩60,364 | ₩58,988 | ₩59,456 | -1.50% | 63만 |
|---|
| 2026.03.26 | ₩59,669 | ₩60,671 | ₩59,669 | ₩60,137 | +0.78% | 62.3만 |
|---|
| 2026.03.25 | ₩60,431 | ₩60,912 | ₩59,509 | ₩60,578 | +0.24% | 57.7만 |
|---|
| 2026.03.24 | ₩59,830 | ₩60,524 | ₩57,959 | ₩59,656 | -0.29% | 72.1만 |
|---|
| 2026.03.23 | ₩59,830 | ₩60,978 | ₩58,881 | ₩59,496 | -0.56% | 92.2만 |
|---|
| 2026.03.20 | ₩58,013 | ₩58,334 | ₩57,318 | ₩58,253 | +0.41% | 186.8만 |
|---|
| 2026.03.19 | ₩56,490 | ₩58,387 | ₩56,036 | ₩57,826 | +2.36% | 91.6만 |
|---|
| 2026.03.18 | ₩57,599 | ₩57,692 | ₩56,530 | ₩56,878 | -1.25% | 93.5만 |
|---|
| 2026.03.17 | ₩58,374 | ₩58,440 | ₩56,931 | ₩57,679 | -1.19% | 75.4만 |
|---|
| 2026.03.16 | ₩57,986 | ₩58,454 | ₩57,372 | ₩57,479 | -0.88% | 107.5만 |
|---|
| 2026.03.13 | ₩58,280 | ₩58,374 | ₩56,744 | ₩57,158 | -1.93% | 87.8만 |
|---|
| 2026.03.12 | ₩57,145 | ₩58,641 | ₩56,316 | ₩57,679 | +0.94% | 90만 |
|---|
| 2026.03.11 | ₩59,148 | ₩59,816 | ₩57,906 | ₩58,667 | -0.81% | 63.5만 |
|---|
| 2026.03.10 | ₩59,963 | ₩60,898 | ₩58,908 | ₩59,362 | -1.00% | 213.9만 |
|---|
| 2026.03.09 | ₩60,431 | ₩60,538 | ₩57,572 | ₩60,070 | -0.60% | 81.3만 |
|---|
| 2026.03.06 | ₩60,083 | ₩60,177 | ₩58,240 | ₩59,790 | -0.49% | 100.7만 |
|---|
| 2026.03.05 | ₩62,087 | ₩62,595 | ₩61,379 | ₩62,127 | +0.06% | 66.8만 |
|---|
| 2026.03.04 | ₩63,383 | ₩63,663 | ₩62,608 | ₩63,156 | -0.36% | 73.8만 |
|---|
| 2026.03.03 | ₩62,394 | ₩63,596 | ₩60,684 | ₩63,236 | +1.35% | 69.9만 |
|---|
| 2026.03.02 | ₩61,112 | ₩64,011 | ₩60,778 | ₩63,089 | +3.23% | 83.6만 |
|---|
| 2026.02.27 | ₩64,532 | ₩64,625 | ₩61,473 | ₩62,381 | -3.33% | 166만 |
|---|
| 2026.02.26 | ₩65,199 | ₩66,255 | ₩64,678 | ₩66,094 | +1.37% | 63.9만 |
|---|
| 2026.02.25 | ₩64,251 | ₩65,039 | ₩63,797 | ₩64,906 | +1.02% | 64.5만 |
|---|
| 2026.02.24 | ₩64,144 | ₩64,852 | ₩63,450 | ₩63,837 | -0.48% | 60.1만 |
|---|
| 2026.02.23 | ₩66,709 | ₩66,949 | ₩63,289 | ₩64,371 | -3.50% | 100.7만 |
|---|
| 2026.02.20 | ₩65,346 | ₩67,110 | ₩64,251 | ₩66,883 | +2.35% | 80.3만 |
|---|
| 2026.02.19 | ₩64,972 | ₩65,467 | ₩64,585 | ₩65,440 | +0.72% | 50.8만 |
|---|
| 2026.02.18 | ₩66,081 | ₩67,216 | ₩65,213 | ₩65,493 | -0.89% | 49.1만 |
|---|
| 2026.02.17 | ₩65,640 | ₩66,428 | ₩65,093 | ₩65,654 | +0.02% | 46.8만 |
|---|
| 2026.02.13 | ₩64,264 | ₩65,600 | ₩63,516 | ₩65,093 | +1.29% | 48만 |
|---|
| 2026.02.12 | ₩66,495 | ₩66,495 | ₩63,623 | ₩64,532 | -2.95% | 64.6만 |
|---|
| 2026.02.11 | ₩67,310 | ₩67,671 | ₩65,614 | ₩65,841 | -2.18% | 53.8만 |
|---|
| 2026.02.10 | ₩67,537 | ₩67,978 | ₩65,787 | ₩66,589 | -1.40% | 55.7만 |
|---|
| 2026.02.09 | ₩67,764 | ₩68,405 | ₩67,257 | ₩67,590 | -0.26% | 75만 |
|---|
| 2026.02.06 | ₩68,005 | ₩68,632 | ₩67,671 | ₩68,031 | +0.04% | 56.2만 |
|---|
| 2026.02.05 | ₩67,310 | ₩68,258 | ₩66,188 | ₩67,083 | -0.34% | 105.1만 |
|---|
| 2026.02.04 | ₩67,818 | ₩69,420 | ₩67,403 | ₩67,444 | -0.55% | 174.9만 |
|---|
| 2026.02.03 | ₩64,398 | ₩67,417 | ₩63,864 | ₩67,337 | +4.56% | 213만 |
|---|
| 2026.02.02 | ₩63,022 | ₩64,745 | ₩62,768 | ₩64,077 | +1.67% | 81만 |
|---|
| 2026.01.30 | ₩63,343 | ₩64,064 | ₩62,768 | ₩63,409 | +0.11% | 84.1만 |
|---|
| 2026.01.29 | ₩62,982 | ₩63,770 | ₩62,474 | ₩63,610 | +1.00% | 85.1만 |
|---|
| 2026.01.28 | ₩63,503 | ₩64,024 | ₩62,675 | ₩62,702 | -1.26% | 104.2만 |
|---|
| 2026.01.27 | ₩63,743 | ₩64,037 | ₩63,129 | ₩63,596 | -0.23% | 74만 |
|---|
| 2026.01.26 | ₩63,556 | ₩64,558 | ₩63,116 | ₩63,463 | -0.15% | 129.6만 |
|---|
| 2026.01.23 | ₩66,883 | ₩67,243 | ₩63,463 | ₩63,637 | -4.85% | 136.5만 |
|---|
| 2026.01.22 | ₩68,178 | ₩69,607 | ₩66,896 | ₩67,096 | -1.59% | 203.9만 |
|---|
| 2026.01.21 | ₩65,052 | ₩68,566 | ₩63,783 | ₩67,257 | +3.39% | 215.6만 |
|---|
| 2026.01.20 | ₩61,646 | ₩62,341 | ₩61,299 | ₩61,967 | +0.52% | 93.9만 |
|---|
| 2026.01.16 | ₩62,408 | ₩62,995 | ₩61,900 | ₩62,889 | +0.77% | 89.1만 |
|---|
| 2026.01.15 | ₩60,938 | ₩62,742 | ₩60,257 | ₩62,368 | +2.35% | 88.7만 |
|---|
| 2026.01.14 | ₩59,162 | ₩60,965 | ₩58,948 | ₩60,377 | +2.05% | 125.4만 |
|---|
| 2026.01.13 | ₩59,589 | ₩60,070 | ₩59,175 | ₩59,349 | -0.40% | 118만 |
|---|
| 2026.01.12 | ₩59,816 | ₩60,404 | ₩59,255 | ₩59,375 | -0.74% | 76.9만 |
|---|
| 2026.01.09 | ₩60,631 | ₩61,272 | ₩60,110 | ₩60,631 | 0.00% | 79.8만 |
|---|
| 2026.01.08 | ₩60,123 | ₩61,913 | ₩59,749 | ₩61,045 | +1.53% | 101.2만 |
|---|
| 2026.01.07 | ₩60,671 | ₩60,818 | ₩59,923 | ₩60,404 | -0.44% | 58.4만 |
|---|
| 2026.01.06 | ₩60,137 | ₩61,059 | ₩59,736 | ₩60,791 | +1.09% | 71.4만 |
|---|
| 2026.01.05 | ₩59,616 | ₩61,446 | ₩59,335 | ₩60,444 | +1.39% | 79.3만 |
|---|
| 2026.01.02 | ₩59,456 | ₩60,190 | ₩58,601 | ₩59,790 | +0.56% | 52.2만 |
|---|
| 2025.12.31 | ₩60,217 | ₩60,217 | ₩59,349 | ₩59,536 | -1.13% | 44.4만 |
|---|
| 2025.12.30 | ₩60,070 | ₩60,310 | ₩59,549 | ₩59,603 | -0.78% | 44.1만 |
|---|
| 2025.12.29 | ₩60,738 | ₩60,978 | ₩59,936 | ₩59,963 | -1.28% | 36.3만 |
|---|
| 2025.12.26 | ₩60,324 | ₩60,898 | ₩60,070 | ₩60,591 | +0.44% | 39.2만 |
|---|
| 2025.12.24 | ₩60,057 | ₩60,591 | ₩59,990 | ₩60,404 | +0.58% | 27.1만 |
|---|
| 2025.12.23 | ₩60,965 | ₩61,059 | ₩60,177 | ₩60,217 | -1.23% | 58.5만 |
|---|
| 2025.12.22 | ₩60,818 | ₩61,379 | ₩60,698 | ₩60,885 | +0.11% | 47.5만 |
|---|
| 2025.12.19 | ₩60,591 | ₩61,339 | ₩60,150 | ₩60,511 | -0.13% | 173.7만 |
|---|
| 2025.12.18 | ₩61,700 | ₩61,887 | ₩60,711 | ₩60,751 | -1.54% | 68.3만 |
|---|
| 2025.12.17 | ₩60,845 | ₩61,539 | ₩60,551 | ₩60,925 | +0.13% | 96.9만 |
|---|
| 2025.12.16 | ₩61,539 | ₩61,740 | ₩60,805 | ₩60,858 | -1.11% | 85.5만 |
|---|
| 2025.12.15 | ₩62,301 | ₩62,675 | ₩61,059 | ₩61,286 | -1.63% | 106만 |
|---|
| 2025.12.12 | ₩62,181 | ₩62,194 | ₩60,725 | ₩61,446 | -1.18% | 105.7만 |
|---|
| 2025.12.11 | ₩60,751 | ₩62,114 | ₩60,551 | ₩61,807 | +1.74% | 116.5만 |
|---|
| 2025.12.10 | ₩59,990 | ₩61,660 | ₩59,723 | ₩61,099 | +1.85% | 115만 |
|---|
| 2025.12.09 | ₩60,204 | ₩61,366 | ₩60,017 | ₩60,110 | -0.16% | 57.1만 |
|---|
| 2025.12.08 | ₩60,230 | ₩60,858 | ₩59,870 | ₩60,270 | +0.07% | 81.1만 |
|---|
| 2025.12.05 | ₩59,108 | ₩60,217 | ₩58,895 | ₩59,709 | +1.02% | 98.8만 |
|---|
| 2025.12.04 | ₩59,402 | ₩59,803 | ₩59,269 | ₩59,442 | +0.07% | 96.3만 |
|---|
| 2025.12.03 | ₩58,975 | ₩60,257 | ₩58,908 | ₩59,522 | +0.93% | 93.2만 |
|---|
| 2025.12.02 | ₩59,295 | ₩59,749 | ₩58,561 | ₩58,801 | -0.83% | 86.9만 |
|---|
| 2025.12.01 | ₩59,162 | ₩59,696 | ₩58,240 | ₩59,309 | +0.25% | 118.9만 |
|---|
| 2025.11.28 | ₩57,813 | ₩57,959 | ₩57,278 | ₩57,719 | -0.16% | 33.6만 |
|---|
| 2025.11.26 | ₩57,626 | ₩58,507 | ₩57,626 | ₩57,826 | +0.35% | 92.6만 |
|---|
| 2025.11.25 | ₩56,089 | ₩58,534 | ₩56,089 | ₩57,879 | +3.19% | 156.2만 |
|---|
| 2025.11.24 | ₩55,275 | ₩55,996 | ₩55,061 | ₩55,542 | +0.48% | 199.7만 |
|---|
| 2025.11.21 | ₩53,805 | ₩56,156 | ₩53,538 | ₩55,408 | +2.98% | 95.1만 |
|---|
| 2025.11.20 | ₩53,725 | ₩54,740 | ₩53,097 | ₩53,565 | -0.30% | 176.9만 |
|---|
| 2025.11.19 | ₩52,176 | ₩53,271 | ₩51,708 | ₩53,217 | +2.00% | 124.3만 |
|---|
| 2025.11.18 | ₩50,880 | ₩52,429 | ₩50,773 | ₩52,015 | +2.23% | 77.6만 |
|---|
| 2025.11.17 | ₩52,790 | ₩53,097 | ₩50,947 | ₩51,147 | -3.11% | 77.2만 |
|---|
| 2025.11.14 | ₩52,256 | ₩53,177 | ₩51,868 | ₩53,004 | +1.43% | 56.1만 |
|---|
| 2025.11.13 | ₩53,084 | ₩53,779 | ₩52,643 | ₩52,870 | -0.40% | 67.1만 |
|---|
| 2025.11.12 | ₩54,286 | ₩54,780 | ₩53,431 | ₩53,431 | -1.57% | 84.7만 |
|---|
| 2025.11.11 | ₩54,139 | ₩54,446 | ₩53,605 | ₩54,019 | -0.22% | 98.7만 |
|---|
| 2025.11.10 | ₩53,738 | ₩54,500 | ₩53,404 | ₩54,072 | +0.62% | 54.6만 |
|---|
| 2025.11.07 | ₩53,151 | ₩53,939 | ₩52,777 | ₩53,779 | +1.18% | 104만 |
|---|
| 2025.11.06 | ₩53,578 | ₩54,380 | ₩53,030 | ₩53,645 | +0.12% | 99.4만 |
|---|
| 2025.11.05 | ₩53,792 | ₩54,874 | ₩53,658 | ₩54,006 | +0.40% | 89.9만 |
|---|
| 2025.11.04 | ₩53,685 | ₩54,607 | ₩53,151 | ₩53,658 | -0.05% | 91.6만 |
|---|
| 2025.11.03 | ₩53,044 | ₩54,340 | ₩52,376 | ₩54,326 | +2.42% | 101.3만 |
|---|
| 2025.10.31 | ₩52,763 | ₩53,725 | ₩51,962 | ₩53,538 | +1.47% | 107.5만 |
|---|
| 2025.10.30 | ₩53,511 | ₩55,301 | ₩53,057 | ₩53,244 | -0.50% | 124만 |
|---|
| 2025.10.29 | ₩52,590 | ₩54,286 | ₩52,590 | ₩53,845 | +2.39% | 189.6만 |
|---|
| 2025.10.28 | ₩51,868 | ₩54,754 | ₩51,681 | ₩53,137 | +2.45% | 192.7만 |
|---|
| 2025.10.27 | ₩51,107 | ₩52,763 | ₩51,107 | ₩52,069 | +1.88% | 113.7만 |
|---|
| 2025.10.24 | ₩49,905 | ₩51,040 | ₩49,811 | ₩50,626 | +1.45% | 91.1만 |
|---|
| 2025.10.23 | ₩49,638 | ₩50,132 | ₩49,036 | ₩49,277 | -0.73% | 92.4만 |
|---|
| 2025.10.22 | ₩48,716 | ₩50,987 | ₩48,155 | ₩50,038 | +2.71% | 155.2만 |
|---|
| 2025.10.21 | ₩49,063 | ₩49,744 | ₩48,756 | ₩49,210 | +0.30% | 77.7만 |
|---|
| 2025.10.20 | ₩48,729 | ₩49,451 | ₩48,462 | ₩49,317 | +1.21% | 90.2만 |
|---|
| 2025.10.17 | ₩47,914 | ₩48,516 | ₩47,313 | ₩48,395 | +1.00% | 163.5만 |
|---|
| 2025.10.16 | ₩51,561 | ₩51,761 | ₩46,886 | ₩47,233 | -8.39% | 224.3만 |
|---|
| 2025.10.15 | ₩53,324 | ₩53,404 | ₩51,294 | ₩52,055 | -2.38% | 117.9만 |
|---|
| 2025.10.14 | ₩51,120 | ₩53,231 | ₩51,080 | ₩52,990 | +3.66% | 94만 |
|---|
| 2025.10.13 | ₩51,334 | ₩51,721 | ₩50,573 | ₩51,574 | +0.47% | 114.3만 |
|---|
| 2025.10.10 | ₩53,338 | ₩53,845 | ₩50,239 | ₩50,319 | -5.66% | 111.4만 |
|---|