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 | ₩56,294 | ₩56,615 | ₩56,040 | ₩56,481 | +0.33% | 74.3만 |
| 2026.10.08 | ₩56,107 | ₩57,029 | ₩56,080 | ₩56,922 | +1.45% | 100.5만 |
| 2026.10.07 | ₩56,668 | ₩57,229 | ₩56,027 | ₩56,454 | -0.38% | 135.4만 |
| 2026.10.06 | ₩57,964 | ₩58,284 | ₩57,283 | ₩57,309 | -1.13% | 53.3만 |
| 2026.10.05 | ₩58,151 | ₩58,244 | ₩57,189 | ₩57,750 | -0.69% | 82.7만 |
| 2026.10.02 | ₩57,349 | ₩58,191 | ₩57,349 | ₩57,950 | +1.05% | 118.8만 |
| 2026.10.01 | ₩56,067 | ₩57,176 | ₩55,185 | ₩57,069 | +1.79% | 90.4만 |
| 2026.09.30 | ₩56,588 | ₩56,989 | ₩56,013 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,374 |
| -0.38% |
| 93.4만 |
| 2026.09.29 | ₩57,630 | ₩57,884 | ₩56,681 | ₩56,842 | -1.37% | 111.1만 |
|---|
| 2026.09.28 | ₩58,284 | ₩58,578 | ₩57,523 | ₩57,536 | -1.28% | 83.5만 |
|---|
| 2026.09.25 | ₩58,391 | ₩59,126 | ₩58,204 | ₩58,298 | -0.16% | 93.9만 |
|---|
| 2026.09.24 | ₩58,124 | ₩58,284 | ₩57,576 | ₩57,964 | -0.28% | 70.3만 |
|---|
| 2026.09.23 | ₩58,485 | ₩58,939 | ₩57,897 | ₩57,924 | -0.96% | 63.7만 |
|---|
| 2026.09.22 | ₩59,660 | ₩60,008 | ₩58,458 | ₩58,485 | -1.97% | 80.9만 |
|---|
| 2026.09.21 | ₩59,914 | ₩60,128 | ₩59,367 | ₩59,380 | -0.89% | 81.3만 |
|---|
| 2026.09.18 | ₩59,540 | ₩59,861 | ₩59,033 | ₩59,807 | +0.45% | 178.7만 |
|---|
| 2026.09.17 | ₩60,075 | ₩60,342 | ₩59,286 | ₩59,781 | -0.49% | 111.4만 |
|---|
| 2026.09.16 | ₩59,580 | ₩60,796 | ₩58,525 | ₩59,420 | -0.27% | 241만 |
|---|
| 2026.09.15 | ₩59,407 | ₩59,874 | ₩58,952 | ₩59,580 | +0.29% | 132.8만 |
|---|
| 2026.09.14 | ₩59,674 | ₩60,088 | ₩58,926 | ₩59,407 | -0.45% | 158.1만 |
|---|
| 2026.09.11 | ₩61,023 | ₩61,557 | ₩59,607 | ₩59,821 | -1.97% | 88.9만 |
|---|
| 2026.09.10 | ₩60,489 | ₩60,796 | ₩59,246 | ₩60,342 | -0.24% | 97.5만 |
|---|
| 2026.09.09 | ₩60,422 | ₩61,290 | ₩60,302 | ₩60,382 | -0.07% | 65.5만 |
|---|
| 2026.09.08 | ₩61,704 | ₩62,225 | ₩60,836 | ₩60,849 | -1.39% | 71.3만 |
|---|
| 2026.09.04 | ₩61,531 | ₩62,212 | ₩61,424 | ₩61,958 | +0.69% | 66.6만 |
|---|
| 2026.09.03 | ₩60,849 | ₩61,744 | ₩60,662 | ₩61,317 | +0.77% | 56.3만 |
|---|
| 2026.09.02 | ₩60,075 | ₩61,531 | ₩59,994 | ₩60,702 | +1.05% | 97.2만 |
|---|
| 2026.09.01 | ₩60,449 | ₩61,183 | ₩59,554 | ₩59,767 | -1.13% | 89.4만 |
|---|
| 2026.08.31 | ₩62,065 | ₩62,506 | ₩60,582 | ₩60,916 | -1.85% | 113.4만 |
|---|
| 2026.08.28 | ₩62,452 | ₩62,786 | ₩61,704 | ₩61,971 | -0.77% | 46만 |
|---|
| 2026.08.27 | ₩62,038 | ₩62,319 | ₩61,384 | ₩62,212 | +0.28% | 34.5만 |
|---|
| 2026.08.26 | ₩62,492 | ₩62,893 | ₩61,811 | ₩62,038 | -0.73% | 43.4만 |
|---|
| 2026.08.25 | ₩62,466 | ₩62,466 | ₩61,584 | ₩61,878 | -0.94% | 49.1만 |
|---|
| 2026.08.24 | ₩62,439 | ₩62,933 | ₩61,664 | ₩61,825 | -0.98% | 38만 |
|---|
| 2026.08.21 | ₩62,132 | ₩62,412 | ₩61,397 | ₩61,891 | -0.39% | 45.3만 |
|---|
| 2026.08.20 | ₩62,305 | ₩62,479 | ₩61,691 | ₩61,731 | -0.92% | 69만 |
|---|
| 2026.08.19 | ₩63,655 | ₩64,162 | ₩62,439 | ₩62,559 | -1.72% | 74.1만 |
|---|
| 2026.08.18 | ₩63,120 | ₩64,269 | ₩63,120 | ₩63,828 | +1.12% | 44.8만 |
|---|
| 2026.08.17 | ₩64,256 | ₩64,657 | ₩63,735 | ₩63,935 | -0.50% | 70.1만 |
|---|
| 2026.08.14 | ₩64,550 | ₩64,576 | ₩63,374 | ₩64,576 | +0.04% | 49.7만 |
|---|
| 2026.08.13 | ₩63,989 | ₩64,657 | ₩63,441 | ₩63,895 | -0.15% | 33.9만 |
|---|
| 2026.08.12 | ₩62,826 | ₩63,815 | ₩62,773 | ₩63,388 | +0.89% | 42.6만 |
|---|
| 2026.08.11 | ₩61,958 | ₩63,000 | ₩61,958 | ₩62,786 | +1.34% | 53만 |
|---|
| 2026.08.10 | ₩61,891 | ₩62,466 | ₩61,544 | ₩61,798 | -0.15% | 49.5만 |
|---|
| 2026.08.07 | ₩62,199 | ₩62,613 | ₩61,691 | ₩62,065 | -0.21% | 45.4만 |
|---|
| 2026.08.06 | ₩64,002 | ₩64,002 | ₩62,265 | ₩62,292 | -2.67% | 46.9만 |
|---|
| 2026.08.05 | ₩64,029 | ₩64,643 | ₩63,388 | ₩63,441 | -0.92% | 57만 |
|---|
| 2026.08.04 | ₩63,267 | ₩64,456 | ₩62,933 | ₩63,989 | +1.14% | 69만 |
|---|
| 2026.08.03 | ₩61,036 | ₩63,120 | ₩61,036 | ₩62,893 | +3.04% | 53.9만 |
|---|
| 2026.07.31 | ₩61,971 | ₩62,359 | ₩61,210 | ₩62,319 | +0.56% | 73만 |
|---|
| 2026.07.30 | ₩62,065 | ₩62,199 | ₩61,531 | ₩61,557 | -0.82% | 77.2만 |
|---|
| 2026.07.29 | ₩62,426 | ₩62,653 | ₩61,384 | ₩61,504 | -1.48% | 88만 |
|---|
| 2026.07.28 | ₩61,918 | ₩63,027 | ₩61,771 | ₩62,613 | +1.12% | 92.9만 |
|---|
| 2026.07.27 | ₩61,397 | ₩62,907 | ₩61,397 | ₩61,744 | +0.57% | 119.4만 |
|---|
| 2026.07.24 | ₩62,960 | ₩62,960 | ₩61,891 | ₩62,078 | -1.40% | 117.5만 |
|---|
| 2026.07.23 | ₩59,634 | ₩62,773 | ₩59,620 | ₩62,760 | +5.24% | 166.9만 |
|---|
| 2026.07.22 | ₩61,424 | ₩63,842 | ₩59,166 | ₩61,370 | -0.09% | 470.6만 |
|---|
| 2026.07.21 | ₩64,376 | ₩64,376 | ₩63,294 | ₩64,216 | -0.25% | 111.8만 |
|---|
| 2026.07.20 | ₩65,218 | ₩65,739 | ₩63,989 | ₩64,189 | -1.58% | 82.4만 |
|---|
| 2026.07.17 | ₩64,991 | ₩65,805 | ₩64,683 | ₩65,271 | +0.43% | 85.3만 |
|---|
| 2026.07.16 | ₩64,603 | ₩66,433 | ₩64,603 | ₩65,912 | +2.03% | 70.2만 |
|---|
| 2026.07.15 | ₩64,470 | ₩65,231 | ₩63,962 | ₩64,617 | +0.23% | 67.8만 |
|---|
| 2026.07.14 | ₩64,122 | ₩64,363 | ₩63,695 | ₩64,055 | -0.10% | 88.7만 |
|---|
| 2026.07.13 | ₩64,496 | ₩64,737 | ₩63,187 | ₩64,029 | -0.72% | 130.8만 |
|---|
| 2026.07.10 | ₩64,202 | ₩64,763 | ₩64,069 | ₩64,429 | +0.35% | 42.9만 |
|---|
| 2026.07.09 | ₩64,109 | ₩65,031 | ₩63,908 | ₩64,429 | +0.50% | 72만 |
|---|
| 2026.07.08 | ₩64,763 | ₩65,017 | ₩63,241 | ₩63,628 | -1.75% | 75.1만 |
|---|
| 2026.07.07 | ₩65,912 | ₩66,300 | ₩65,191 | ₩65,191 | -1.09% | 90.3만 |
|---|
| 2026.07.06 | ₩64,857 | ₩66,340 | ₩64,790 | ₩66,073 | +1.87% | 79.8만 |
|---|
| 2026.07.02 | ₩64,723 | ₩65,899 | ₩63,721 | ₩64,884 | +0.25% | 105.2만 |
|---|
| 2026.07.01 | ₩64,523 | ₩65,512 | ₩64,162 | ₩64,950 | +0.66% | 124.8만 |
|---|
| 2026.06.30 | ₩63,374 | ₩65,231 | ₩63,374 | ₩64,723 | +2.13% | 194.3만 |
|---|
| 2026.06.29 | ₩64,830 | ₩66,046 | ₩64,376 | ₩64,670 | -0.25% | 91.9만 |
|---|
| 2026.06.26 | ₩67,155 | ₩67,489 | ₩65,405 | ₩65,805 | -2.01% | 226.2만 |
|---|
| 2026.06.25 | ₩67,489 | ₩68,130 | ₩66,473 | ₩67,128 | -0.53% | 166.2만 |
|---|
| 2026.06.24 | ₩65,378 | ₩67,636 | ₩65,378 | ₩67,368 | +3.04% | 213.9만 |
|---|
| 2026.06.23 | ₩64,884 | ₩65,832 | ₩63,975 | ₩65,618 | +1.13% | 77.9만 |
|---|
| 2026.06.22 | ₩63,775 | ₩64,817 | ₩63,508 | ₩64,790 | +1.59% | 75만 |
|---|
| 2026.06.18 | ₩63,000 | ₩63,748 | ₩62,867 | ₩63,508 | +0.81% | 227.1만 |
|---|
| 2026.06.17 | ₩63,668 | ₩64,510 | ₩61,985 | ₩62,626 | -1.64% | 83만 |
|---|
| 2026.06.16 | ₩64,950 | ₩65,351 | ₩63,975 | ₩64,162 | -1.21% | 67만 |
|---|
| 2026.06.15 | ₩65,966 | ₩66,460 | ₩64,109 | ₩64,323 | -2.49% | 78.2만 |
|---|
| 2026.06.12 | ₩65,765 | ₩65,966 | ₩64,870 | ₩65,405 | -0.55% | 53.5만 |
|---|
| 2026.06.11 | ₩64,376 | ₩65,204 | ₩63,802 | ₩64,977 | +0.93% | 59.4만 |
|---|
| 2026.06.10 | ₩63,868 | ₩64,950 | ₩63,868 | ₩64,269 | +0.63% | 52.7만 |
|---|
| 2026.06.09 | ₩63,588 | ₩64,950 | ₩63,040 | ₩63,681 | +0.15% | 65.8만 |
|---|
| 2026.06.08 | ₩63,428 | ₩63,788 | ₩62,973 | ₩62,973 | -0.72% | 55.4만 |
|---|
| 2026.06.05 | ₩63,307 | ₩63,494 | ₩62,746 | ₩62,973 | -0.53% | 60.8만 |
|---|
| 2026.06.04 | ₩61,958 | ₩63,307 | ₩61,958 | ₩63,147 | +1.92% | 69.5만 |
|---|
| 2026.06.03 | ₩61,571 | ₩61,998 | ₩60,756 | ₩60,903 | -1.08% | 101.4만 |
|---|
| 2026.06.02 | ₩60,970 | ₩62,519 | ₩60,970 | ₩62,346 | +2.26% | 41만 |
|---|
| 2026.06.01 | ₩61,691 | ₩61,784 | ₩60,996 | ₩61,183 | -0.82% | 64만 |
|---|
| 2026.05.29 | ₩61,931 | ₩62,679 | ₩61,464 | ₩61,971 | +0.06% | 75.9만 |
|---|
| 2026.05.28 | ₩61,891 | ₩62,346 | ₩61,450 | ₩62,145 | +0.41% | 35.9만 |
|---|
| 2026.05.27 | ₩63,200 | ₩63,468 | ₩62,158 | ₩62,305 | -1.42% | 31.9만 |
|---|
| 2026.05.26 | ₩62,239 | ₩63,200 | ₩62,092 | ₩63,067 | +1.33% | 43.5만 |
|---|
| 2026.05.22 | ₩61,678 | ₩62,279 | ₩61,517 | ₩61,744 | +0.11% | 39만 |
|---|
| 2026.05.21 | ₩61,103 | ₩62,212 | ₩61,050 | ₩61,891 | +1.29% | 47.8만 |
|---|
| 2026.05.20 | ₩60,475 | ₩62,319 | ₩60,088 | ₩61,838 | +2.25% | 62.1만 |
|---|
| 2026.05.19 | ₩61,170 | ₩61,170 | ₩59,968 | ₩60,328 | -1.38% | 55.2만 |
|---|
| 2026.05.18 | ₩61,237 | ₩61,437 | ₩60,676 | ₩60,863 | -0.61% | 39.1만 |
|---|
| 2026.05.15 | ₩61,491 | ₩61,731 | ₩59,941 | ₩60,408 | -1.76% | 51.1만 |
|---|
| 2026.05.14 | ₩61,905 | ₩62,359 | ₩61,223 | ₩61,531 | -0.60% | 55.4만 |
|---|
| 2026.05.13 | ₩61,050 | ₩62,185 | ₩61,050 | ₩61,237 | +0.31% | 125.6만 |
|---|
| 2026.05.12 | ₩62,172 | ₩62,172 | ₩60,702 | ₩61,718 | -0.73% | 48만 |
|---|
| 2026.05.11 | ₩63,695 | ₩63,695 | ₩61,704 | ₩61,945 | -2.75% | 60.8만 |
|---|
| 2026.05.08 | ₩63,347 | ₩63,922 | ₩62,412 | ₩63,454 | +0.17% | 62.6만 |
|---|
| 2026.05.07 | ₩64,376 | ₩64,510 | ₩63,040 | ₩63,160 | -1.89% | 47만 |
|---|
| 2026.05.06 | ₩64,162 | ₩65,044 | ₩63,628 | ₩64,029 | -0.21% | 66.9만 |
|---|
| 2026.05.05 | ₩62,065 | ₩63,588 | ₩61,784 | ₩63,307 | +2.00% | 63.9만 |
|---|
| 2026.05.04 | ₩62,199 | ₩63,200 | ₩61,611 | ₩61,664 | -0.86% | 72.4만 |
|---|
| 2026.05.01 | ₩62,359 | ₩63,040 | ₩61,624 | ₩62,239 | -0.19% | 48.7만 |
|---|
| 2026.04.30 | ₩61,076 | ₩62,613 | ₩61,076 | ₩62,092 | +1.66% | 66.7만 |
|---|
| 2026.04.29 | ₩62,920 | ₩63,214 | ₩60,929 | ₩61,504 | -2.25% | 53.1만 |
|---|
| 2026.04.28 | ₩62,933 | ₩63,254 | ₩62,452 | ₩63,094 | +0.25% | 71만 |
|---|
| 2026.04.27 | ₩61,223 | ₩62,546 | ₩61,050 | ₩62,252 | +1.68% | 66.1만 |
|---|
| 2026.04.24 | ₩61,905 | ₩62,466 | ₩60,823 | ₩61,036 | -1.40% | 124.4만 |
|---|
| 2026.04.23 | ₩61,076 | ₩63,094 | ₩61,076 | ₩62,533 | +2.38% | 122.8만 |
|---|
| 2026.04.22 | ₩59,874 | ₩62,239 | ₩59,166 | ₩61,464 | +2.66% | 215.8만 |
|---|
| 2026.04.21 | ₩62,973 | ₩63,895 | ₩62,078 | ₩62,479 | -0.78% | 131.1만 |
|---|
| 2026.04.20 | ₩63,561 | ₩64,389 | ₩63,067 | ₩63,241 | -0.50% | 96.7만 |
|---|
| 2026.04.17 | ₩63,548 | ₩64,950 | ₩63,067 | ₩63,975 | +0.67% | 81.2만 |
|---|
| 2026.04.16 | ₩63,094 | ₩63,441 | ₩62,439 | ₩62,639 | -0.72% | 89.7만 |
|---|
| 2026.04.15 | ₩61,985 | ₩63,815 | ₩61,985 | ₩63,347 | +2.20% | 67만 |
|---|
| 2026.04.14 | ₩62,439 | ₩63,428 | ₩61,771 | ₩63,200 | +1.22% | 106만 |
|---|
| 2026.04.13 | ₩61,905 | ₩62,800 | ₩61,464 | ₩62,773 | +1.40% | 75만 |
|---|
| 2026.04.10 | ₩63,134 | ₩63,134 | ₩62,239 | ₩62,332 | -1.27% | 85.2만 |
|---|
| 2026.04.09 | ₩62,653 | ₩63,882 | ₩62,492 | ₩63,628 | +1.56% | 143.8만 |
|---|
| 2026.04.08 | ₩63,107 | ₩63,828 | ₩62,546 | ₩62,760 | -0.55% | 85만 |
|---|
| 2026.04.07 | ₩61,076 | ₩61,477 | ₩60,542 | ₩61,143 | +0.11% | 115.3만 |
|---|
| 2026.04.06 | ₩61,170 | ₩61,624 | ₩60,622 | ₩61,504 | +0.55% | 54.5만 |
|---|
| 2026.04.02 | ₩59,821 | ₩60,956 | ₩59,126 | ₩60,836 | +1.70% | 58.1만 |
|---|
| 2026.04.01 | ₩59,433 | ₩61,811 | ₩59,433 | ₩60,622 | +2.00% | 103.3만 |
|---|
| 2026.03.31 | ₩58,325 | ₩60,702 | ₩58,325 | ₩60,328 | +3.44% | 77.4만 |
|---|
| 2026.03.30 | ₩60,168 | ₩60,168 | ₩58,832 | ₩59,046 | -1.87% | 88만 |
|---|
| 2026.03.27 | ₩60,368 | ₩60,368 | ₩58,992 | ₩59,460 | -1.50% | 63만 |
|---|
| 2026.03.26 | ₩59,674 | ₩60,676 | ₩59,674 | ₩60,141 | +0.78% | 62.3만 |
|---|
| 2026.03.25 | ₩60,435 | ₩60,916 | ₩59,513 | ₩60,582 | +0.24% | 57.7만 |
|---|
| 2026.03.24 | ₩59,834 | ₩60,529 | ₩57,964 | ₩59,660 | -0.29% | 72.1만 |
|---|
| 2026.03.23 | ₩59,834 | ₩60,983 | ₩58,886 | ₩59,500 | -0.56% | 92.2만 |
|---|
| 2026.03.20 | ₩58,017 | ₩58,338 | ₩57,323 | ₩58,258 | +0.41% | 186.8만 |
|---|
| 2026.03.19 | ₩56,494 | ₩58,391 | ₩56,040 | ₩57,830 | +2.36% | 91.6만 |
|---|
| 2026.03.18 | ₩57,603 | ₩57,697 | ₩56,534 | ₩56,882 | -1.25% | 93.5만 |
|---|
| 2026.03.17 | ₩58,378 | ₩58,445 | ₩56,935 | ₩57,683 | -1.19% | 75.4만 |
|---|
| 2026.03.16 | ₩57,991 | ₩58,458 | ₩57,376 | ₩57,483 | -0.88% | 107.5만 |
|---|
| 2026.03.13 | ₩58,284 | ₩58,378 | ₩56,748 | ₩57,162 | -1.93% | 87.8만 |
|---|
| 2026.03.12 | ₩57,149 | ₩58,645 | ₩56,321 | ₩57,683 | +0.94% | 90만 |
|---|
| 2026.03.11 | ₩59,153 | ₩59,821 | ₩57,910 | ₩58,672 | -0.81% | 63.5만 |
|---|
| 2026.03.10 | ₩59,968 | ₩60,903 | ₩58,912 | ₩59,367 | -1.00% | 213.9만 |
|---|
| 2026.03.09 | ₩60,435 | ₩60,542 | ₩57,576 | ₩60,075 | -0.60% | 81.3만 |
|---|
| 2026.03.06 | ₩60,088 | ₩60,181 | ₩58,244 | ₩59,794 | -0.49% | 100.7만 |
|---|
| 2026.03.05 | ₩62,092 | ₩62,599 | ₩61,384 | ₩62,132 | +0.06% | 66.8만 |
|---|
| 2026.03.04 | ₩63,388 | ₩63,668 | ₩62,613 | ₩63,160 | -0.36% | 73.8만 |
|---|
| 2026.03.03 | ₩62,399 | ₩63,601 | ₩60,689 | ₩63,241 | +1.35% | 69.9만 |
|---|
| 2026.03.02 | ₩61,117 | ₩64,015 | ₩60,783 | ₩63,094 | +3.23% | 83.6만 |
|---|
| 2026.02.27 | ₩64,536 | ₩64,630 | ₩61,477 | ₩62,386 | -3.33% | 166만 |
|---|
| 2026.02.26 | ₩65,204 | ₩66,260 | ₩64,683 | ₩66,099 | +1.37% | 63.9만 |
|---|
| 2026.02.25 | ₩64,256 | ₩65,044 | ₩63,802 | ₩64,910 | +1.02% | 64.5만 |
|---|
| 2026.02.24 | ₩64,149 | ₩64,857 | ₩63,454 | ₩63,842 | -0.48% | 60.1만 |
|---|
| 2026.02.23 | ₩66,714 | ₩66,954 | ₩63,294 | ₩64,376 | -3.50% | 100.7만 |
|---|
| 2026.02.20 | ₩65,351 | ₩67,115 | ₩64,256 | ₩66,888 | +2.35% | 80.3만 |
|---|
| 2026.02.19 | ₩64,977 | ₩65,471 | ₩64,590 | ₩65,445 | +0.72% | 50.8만 |
|---|
| 2026.02.18 | ₩66,086 | ₩67,221 | ₩65,218 | ₩65,498 | -0.89% | 49.1만 |
|---|
| 2026.02.17 | ₩65,645 | ₩66,433 | ₩65,097 | ₩65,659 | +0.02% | 46.8만 |
|---|
| 2026.02.13 | ₩64,269 | ₩65,605 | ₩63,521 | ₩65,097 | +1.29% | 48만 |
|---|
| 2026.02.12 | ₩66,500 | ₩66,500 | ₩63,628 | ₩64,536 | -2.95% | 64.6만 |
|---|
| 2026.02.11 | ₩67,315 | ₩67,676 | ₩65,618 | ₩65,846 | -2.18% | 53.8만 |
|---|
| 2026.02.10 | ₩67,542 | ₩67,983 | ₩65,792 | ₩66,594 | -1.40% | 55.7만 |
|---|
| 2026.02.09 | ₩67,769 | ₩68,410 | ₩67,262 | ₩67,596 | -0.26% | 75만 |
|---|
| 2026.02.06 | ₩68,010 | ₩68,638 | ₩67,676 | ₩68,036 | +0.04% | 56.2만 |
|---|
| 2026.02.05 | ₩67,315 | ₩68,263 | ₩66,193 | ₩67,088 | -0.34% | 105.1만 |
|---|
| 2026.02.04 | ₩67,823 | ₩69,426 | ₩67,409 | ₩67,449 | -0.55% | 174.9만 |
|---|
| 2026.02.03 | ₩64,403 | ₩67,422 | ₩63,868 | ₩67,342 | +4.56% | 213만 |
|---|
| 2026.02.02 | ₩63,027 | ₩64,750 | ₩62,773 | ₩64,082 | +1.67% | 81만 |
|---|
| 2026.01.30 | ₩63,347 | ₩64,069 | ₩62,773 | ₩63,414 | +0.11% | 84.1만 |
|---|
| 2026.01.29 | ₩62,987 | ₩63,775 | ₩62,479 | ₩63,615 | +1.00% | 85.1만 |
|---|
| 2026.01.28 | ₩63,508 | ₩64,029 | ₩62,679 | ₩62,706 | -1.26% | 104.2만 |
|---|
| 2026.01.27 | ₩63,748 | ₩64,042 | ₩63,134 | ₩63,601 | -0.23% | 74만 |
|---|
| 2026.01.26 | ₩63,561 | ₩64,563 | ₩63,120 | ₩63,468 | -0.15% | 129.6만 |
|---|
| 2026.01.23 | ₩66,888 | ₩67,248 | ₩63,468 | ₩63,641 | -4.85% | 136.5만 |
|---|
| 2026.01.22 | ₩68,183 | ₩69,613 | ₩66,901 | ₩67,101 | -1.59% | 203.9만 |
|---|
| 2026.01.21 | ₩65,057 | ₩68,571 | ₩63,788 | ₩67,262 | +3.39% | 215.6만 |
|---|
| 2026.01.20 | ₩61,651 | ₩62,346 | ₩61,304 | ₩61,971 | +0.52% | 93.9만 |
|---|
| 2026.01.16 | ₩62,412 | ₩63,000 | ₩61,905 | ₩62,893 | +0.77% | 89.1만 |
|---|
| 2026.01.15 | ₩60,943 | ₩62,746 | ₩60,262 | ₩62,372 | +2.35% | 88.7만 |
|---|
| 2026.01.14 | ₩59,166 | ₩60,970 | ₩58,952 | ₩60,382 | +2.05% | 125.4만 |
|---|
| 2026.01.13 | ₩59,594 | ₩60,075 | ₩59,179 | ₩59,353 | -0.40% | 118만 |
|---|
| 2026.01.12 | ₩59,821 | ₩60,408 | ₩59,260 | ₩59,380 | -0.74% | 76.9만 |
|---|
| 2026.01.09 | ₩60,636 | ₩61,277 | ₩60,115 | ₩60,636 | 0.00% | 79.8만 |
|---|
| 2026.01.08 | ₩60,128 | ₩61,918 | ₩59,754 | ₩61,050 | +1.53% | 101.2만 |
|---|
| 2026.01.07 | ₩60,676 | ₩60,823 | ₩59,928 | ₩60,408 | -0.44% | 58.4만 |
|---|
| 2026.01.06 | ₩60,141 | ₩61,063 | ₩59,741 | ₩60,796 | +1.09% | 71.4만 |
|---|
| 2026.01.05 | ₩59,620 | ₩61,450 | ₩59,340 | ₩60,449 | +1.39% | 79.3만 |
|---|
| 2026.01.02 | ₩59,460 | ₩60,195 | ₩58,605 | ₩59,794 | +0.56% | 52.2만 |
|---|
| 2025.12.31 | ₩60,221 | ₩60,221 | ₩59,353 | ₩59,540 | -1.13% | 44.4만 |
|---|
| 2025.12.30 | ₩60,075 | ₩60,315 | ₩59,554 | ₩59,607 | -0.78% | 44.1만 |
|---|
| 2025.12.29 | ₩60,742 | ₩60,983 | ₩59,941 | ₩59,968 | -1.28% | 36.3만 |
|---|
| 2025.12.26 | ₩60,328 | ₩60,903 | ₩60,075 | ₩60,596 | +0.44% | 39.2만 |
|---|
| 2025.12.24 | ₩60,061 | ₩60,596 | ₩59,994 | ₩60,408 | +0.58% | 27.1만 |
|---|
| 2025.12.23 | ₩60,970 | ₩61,063 | ₩60,181 | ₩60,221 | -1.23% | 58.5만 |
|---|
| 2025.12.22 | ₩60,823 | ₩61,384 | ₩60,702 | ₩60,889 | +0.11% | 47.5만 |
|---|
| 2025.12.19 | ₩60,596 | ₩61,344 | ₩60,155 | ₩60,515 | -0.13% | 173.7만 |
|---|
| 2025.12.18 | ₩61,704 | ₩61,891 | ₩60,716 | ₩60,756 | -1.54% | 68.3만 |
|---|
| 2025.12.17 | ₩60,849 | ₩61,544 | ₩60,555 | ₩60,929 | +0.13% | 96.9만 |
|---|
| 2025.12.16 | ₩61,544 | ₩61,744 | ₩60,809 | ₩60,863 | -1.11% | 85.5만 |
|---|
| 2025.12.15 | ₩62,305 | ₩62,679 | ₩61,063 | ₩61,290 | -1.63% | 106만 |
|---|
| 2025.12.12 | ₩62,185 | ₩62,199 | ₩60,729 | ₩61,450 | -1.18% | 105.7만 |
|---|
| 2025.12.11 | ₩60,756 | ₩62,118 | ₩60,555 | ₩61,811 | +1.74% | 116.5만 |
|---|
| 2025.12.10 | ₩59,994 | ₩61,664 | ₩59,727 | ₩61,103 | +1.85% | 115만 |
|---|
| 2025.12.09 | ₩60,208 | ₩61,370 | ₩60,021 | ₩60,115 | -0.16% | 57.1만 |
|---|
| 2025.12.08 | ₩60,235 | ₩60,863 | ₩59,874 | ₩60,275 | +0.07% | 81.1만 |
|---|
| 2025.12.05 | ₩59,113 | ₩60,221 | ₩58,899 | ₩59,714 | +1.02% | 98.8만 |
|---|
| 2025.12.04 | ₩59,407 | ₩59,807 | ₩59,273 | ₩59,447 | +0.07% | 96.3만 |
|---|
| 2025.12.03 | ₩58,979 | ₩60,262 | ₩58,912 | ₩59,527 | +0.93% | 93.2만 |
|---|
| 2025.12.02 | ₩59,300 | ₩59,754 | ₩58,565 | ₩58,805 | -0.83% | 86.9만 |
|---|
| 2025.12.01 | ₩59,166 | ₩59,700 | ₩58,244 | ₩59,313 | +0.25% | 118.9만 |
|---|
| 2025.11.28 | ₩57,817 | ₩57,964 | ₩57,283 | ₩57,723 | -0.16% | 33.6만 |
|---|
| 2025.11.26 | ₩57,630 | ₩58,512 | ₩57,630 | ₩57,830 | +0.35% | 92.6만 |
|---|
| 2025.11.25 | ₩56,094 | ₩58,538 | ₩56,094 | ₩57,884 | +3.19% | 156.2만 |
|---|
| 2025.11.24 | ₩55,279 | ₩56,000 | ₩55,065 | ₩55,546 | +0.48% | 199.7만 |
|---|
| 2025.11.21 | ₩53,809 | ₩56,160 | ₩53,542 | ₩55,412 | +2.98% | 95.1만 |
|---|
| 2025.11.20 | ₩53,729 | ₩54,744 | ₩53,101 | ₩53,569 | -0.30% | 176.9만 |
|---|
| 2025.11.19 | ₩52,179 | ₩53,275 | ₩51,712 | ₩53,221 | +2.00% | 124.3만 |
|---|
| 2025.11.18 | ₩50,884 | ₩52,433 | ₩50,777 | ₩52,019 | +2.23% | 77.6만 |
|---|
| 2025.11.17 | ₩52,794 | ₩53,101 | ₩50,950 | ₩51,151 | -3.11% | 77.2만 |
|---|
| 2025.11.14 | ₩52,260 | ₩53,181 | ₩51,872 | ₩53,008 | +1.43% | 56.1만 |
|---|
| 2025.11.13 | ₩53,088 | ₩53,783 | ₩52,647 | ₩52,874 | -0.40% | 67.1만 |
|---|
| 2025.11.12 | ₩54,290 | ₩54,784 | ₩53,435 | ₩53,435 | -1.57% | 84.7만 |
|---|
| 2025.11.11 | ₩54,143 | ₩54,450 | ₩53,609 | ₩54,023 | -0.22% | 98.7만 |
|---|
| 2025.11.10 | ₩53,742 | ₩54,504 | ₩53,408 | ₩54,076 | +0.62% | 54.6만 |
|---|
| 2025.11.07 | ₩53,155 | ₩53,943 | ₩52,781 | ₩53,783 | +1.18% | 104만 |
|---|
| 2025.11.06 | ₩53,582 | ₩54,384 | ₩53,034 | ₩53,649 | +0.12% | 99.4만 |
|---|
| 2025.11.05 | ₩53,796 | ₩54,878 | ₩53,662 | ₩54,010 | +0.40% | 89.9만 |
|---|
| 2025.11.04 | ₩53,689 | ₩54,611 | ₩53,155 | ₩53,662 | -0.05% | 91.6만 |
|---|
| 2025.11.03 | ₩53,048 | ₩54,344 | ₩52,380 | ₩54,330 | +2.42% | 101.3만 |
|---|
| 2025.10.31 | ₩52,767 | ₩53,729 | ₩51,966 | ₩53,542 | +1.47% | 107.5만 |
|---|
| 2025.10.30 | ₩53,515 | ₩55,305 | ₩53,061 | ₩53,248 | -0.50% | 124만 |
|---|
| 2025.10.29 | ₩52,594 | ₩54,290 | ₩52,594 | ₩53,849 | +2.39% | 189.6만 |
|---|
| 2025.10.28 | ₩51,872 | ₩54,758 | ₩51,685 | ₩53,141 | +2.45% | 192.7만 |
|---|
| 2025.10.27 | ₩51,111 | ₩52,767 | ₩51,111 | ₩52,073 | +1.88% | 113.7만 |
|---|
| 2025.10.24 | ₩49,908 | ₩51,044 | ₩49,815 | ₩50,630 | +1.45% | 91.1만 |
|---|
| 2025.10.23 | ₩49,641 | ₩50,136 | ₩49,040 | ₩49,281 | -0.73% | 92.4만 |
|---|
| 2025.10.22 | ₩48,720 | ₩50,991 | ₩48,158 | ₩50,042 | +2.71% | 155.2만 |
|---|
| 2025.10.21 | ₩49,067 | ₩49,748 | ₩48,760 | ₩49,214 | +0.30% | 77.7만 |
|---|
| 2025.10.20 | ₩48,733 | ₩49,454 | ₩48,466 | ₩49,321 | +1.21% | 90.2만 |
|---|
| 2025.10.17 | ₩47,918 | ₩48,519 | ₩47,317 | ₩48,399 | +1.00% | 163.5만 |
|---|
| 2025.10.16 | ₩51,565 | ₩51,765 | ₩46,889 | ₩47,237 | -8.39% | 224.3만 |
|---|
| 2025.10.15 | ₩53,328 | ₩53,408 | ₩51,298 | ₩52,059 | -2.38% | 117.9만 |
|---|
| 2025.10.14 | ₩51,124 | ₩53,235 | ₩51,084 | ₩52,994 | +3.66% | 94만 |
|---|
| 2025.10.13 | ₩51,338 | ₩51,725 | ₩50,576 | ₩51,578 | +0.47% | 114.3만 |
|---|
| 2025.10.10 | ₩53,342 | ₩53,849 | ₩50,242 | ₩50,323 | -5.66% | 111.4만 |
|---|