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 | ₩56,247 | ₩56,568 | ₩55,994 | ₩56,434 | +0.33% | 74.3만 |
| 2026.10.08 | ₩56,060 | ₩56,981 | ₩56,034 | ₩56,875 | +1.45% | 100.5만 |
| 2026.10.07 | ₩56,621 | ₩57,182 | ₩55,980 | ₩56,407 | -0.38% | 135.4만 |
| 2026.10.06 | ₩57,916 | ₩58,236 | ₩57,235 | ₩57,262 | -1.13% | 53.3만 |
| 2026.10.05 | ₩58,103 | ₩58,196 | ₩57,142 | ₩57,702 | -0.69% | 82.7만 |
| 2026.10.02 | ₩57,302 | ₩58,143 | ₩57,302 | ₩57,902 | +1.05% | 118.8만 |
| 2026.10.01 | ₩56,020 | ₩57,128 | ₩55,139 | ₩57,021 | +1.79% | 90.4만 |
| 2026.09.30 | ₩56,541 | ₩56,941 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,327 |
| -0.38% |
| 93.4만 |
| 2026.09.29 | ₩57,582 | ₩57,836 | ₩56,634 | ₩56,794 | -1.37% | 111.1만 |
|---|
| 2026.09.28 | ₩58,236 | ₩58,530 | ₩57,475 | ₩57,489 | -1.28% | 83.5만 |
|---|
| 2026.09.25 | ₩58,343 | ₩59,077 | ₩58,156 | ₩58,249 | -0.16% | 93.9만 |
|---|
| 2026.09.24 | ₩58,076 | ₩58,236 | ₩57,529 | ₩57,916 | -0.28% | 70.3만 |
|---|
| 2026.09.23 | ₩58,436 | ₩58,890 | ₩57,849 | ₩57,876 | -0.96% | 63.7만 |
|---|
| 2026.09.22 | ₩59,611 | ₩59,958 | ₩58,410 | ₩58,436 | -1.97% | 80.9만 |
|---|
| 2026.09.21 | ₩59,864 | ₩60,078 | ₩59,317 | ₩59,331 | -0.89% | 81.3만 |
|---|
| 2026.09.18 | ₩59,491 | ₩59,811 | ₩58,983 | ₩59,758 | +0.45% | 178.7만 |
|---|
| 2026.09.17 | ₩60,025 | ₩60,292 | ₩59,237 | ₩59,731 | -0.49% | 111.4만 |
|---|
| 2026.09.16 | ₩59,531 | ₩60,745 | ₩58,476 | ₩59,371 | -0.27% | 241만 |
|---|
| 2026.09.15 | ₩59,357 | ₩59,824 | ₩58,903 | ₩59,531 | +0.29% | 132.8만 |
|---|
| 2026.09.14 | ₩59,624 | ₩60,038 | ₩58,877 | ₩59,357 | -0.45% | 158.1만 |
|---|
| 2026.09.11 | ₩60,972 | ₩61,506 | ₩59,557 | ₩59,771 | -1.97% | 88.9만 |
|---|
| 2026.09.10 | ₩60,438 | ₩60,745 | ₩59,197 | ₩60,292 | -0.24% | 97.5만 |
|---|
| 2026.09.09 | ₩60,372 | ₩61,239 | ₩60,252 | ₩60,332 | -0.07% | 65.5만 |
|---|
| 2026.09.08 | ₩61,653 | ₩62,174 | ₩60,785 | ₩60,799 | -1.39% | 71.3만 |
|---|
| 2026.09.04 | ₩61,480 | ₩62,160 | ₩61,373 | ₩61,907 | +0.69% | 66.6만 |
|---|
| 2026.09.03 | ₩60,799 | ₩61,693 | ₩60,612 | ₩61,266 | +0.77% | 56.3만 |
|---|
| 2026.09.02 | ₩60,025 | ₩61,480 | ₩59,945 | ₩60,652 | +1.05% | 97.2만 |
|---|
| 2026.09.01 | ₩60,398 | ₩61,132 | ₩59,504 | ₩59,718 | -1.13% | 89.4만 |
|---|
| 2026.08.31 | ₩62,013 | ₩62,454 | ₩60,532 | ₩60,866 | -1.85% | 113.4만 |
|---|
| 2026.08.28 | ₩62,400 | ₩62,734 | ₩61,653 | ₩61,920 | -0.77% | 46만 |
|---|
| 2026.08.27 | ₩61,987 | ₩62,267 | ₩61,333 | ₩62,160 | +0.28% | 34.5만 |
|---|
| 2026.08.26 | ₩62,441 | ₩62,841 | ₩61,760 | ₩61,987 | -0.73% | 43.4만 |
|---|
| 2026.08.25 | ₩62,414 | ₩62,414 | ₩61,533 | ₩61,827 | -0.94% | 49.1만 |
|---|
| 2026.08.24 | ₩62,387 | ₩62,881 | ₩61,613 | ₩61,773 | -0.98% | 38만 |
|---|
| 2026.08.21 | ₩62,080 | ₩62,360 | ₩61,346 | ₩61,840 | -0.39% | 45.3만 |
|---|
| 2026.08.20 | ₩62,254 | ₩62,427 | ₩61,640 | ₩61,680 | -0.92% | 69만 |
|---|
| 2026.08.19 | ₩63,602 | ₩64,109 | ₩62,387 | ₩62,507 | -1.72% | 74.1만 |
|---|
| 2026.08.18 | ₩63,068 | ₩64,216 | ₩63,068 | ₩63,775 | +1.12% | 44.8만 |
|---|
| 2026.08.17 | ₩64,202 | ₩64,603 | ₩63,682 | ₩63,882 | -0.50% | 70.1만 |
|---|
| 2026.08.14 | ₩64,496 | ₩64,523 | ₩63,321 | ₩64,523 | +0.04% | 49.7만 |
|---|
| 2026.08.13 | ₩63,935 | ₩64,603 | ₩63,388 | ₩63,842 | -0.15% | 33.9만 |
|---|
| 2026.08.12 | ₩62,774 | ₩63,762 | ₩62,721 | ₩63,335 | +0.89% | 42.6만 |
|---|
| 2026.08.11 | ₩61,907 | ₩62,948 | ₩61,907 | ₩62,734 | +1.34% | 53만 |
|---|
| 2026.08.10 | ₩61,840 | ₩62,414 | ₩61,493 | ₩61,746 | -0.15% | 49.5만 |
|---|
| 2026.08.07 | ₩62,147 | ₩62,561 | ₩61,640 | ₩62,013 | -0.21% | 45.4만 |
|---|
| 2026.08.06 | ₩63,949 | ₩63,949 | ₩62,214 | ₩62,240 | -2.67% | 46.9만 |
|---|
| 2026.08.05 | ₩63,976 | ₩64,590 | ₩63,335 | ₩63,388 | -0.92% | 57만 |
|---|
| 2026.08.04 | ₩63,215 | ₩64,403 | ₩62,881 | ₩63,935 | +1.14% | 69만 |
|---|
| 2026.08.03 | ₩60,986 | ₩63,068 | ₩60,986 | ₩62,841 | +3.04% | 53.9만 |
|---|
| 2026.07.31 | ₩61,920 | ₩62,307 | ₩61,159 | ₩62,267 | +0.56% | 73만 |
|---|
| 2026.07.30 | ₩62,013 | ₩62,147 | ₩61,480 | ₩61,506 | -0.82% | 77.2만 |
|---|
| 2026.07.29 | ₩62,374 | ₩62,601 | ₩61,333 | ₩61,453 | -1.48% | 88만 |
|---|
| 2026.07.28 | ₩61,867 | ₩62,974 | ₩61,720 | ₩62,561 | +1.12% | 92.9만 |
|---|
| 2026.07.27 | ₩61,346 | ₩62,854 | ₩61,346 | ₩61,693 | +0.57% | 119.4만 |
|---|
| 2026.07.24 | ₩62,908 | ₩62,908 | ₩61,840 | ₩62,027 | -1.40% | 117.5만 |
|---|
| 2026.07.23 | ₩59,584 | ₩62,721 | ₩59,571 | ₩62,707 | +5.24% | 166.9만 |
|---|
| 2026.07.22 | ₩61,373 | ₩63,789 | ₩59,117 | ₩61,319 | -0.09% | 470.6만 |
|---|
| 2026.07.21 | ₩64,323 | ₩64,323 | ₩63,241 | ₩64,162 | -0.25% | 111.8만 |
|---|
| 2026.07.20 | ₩65,163 | ₩65,684 | ₩63,935 | ₩64,136 | -1.58% | 82.4만 |
|---|
| 2026.07.17 | ₩64,937 | ₩65,751 | ₩64,630 | ₩65,217 | +0.43% | 85.3만 |
|---|
| 2026.07.16 | ₩64,549 | ₩66,378 | ₩64,549 | ₩65,858 | +2.03% | 70.2만 |
|---|
| 2026.07.15 | ₩64,416 | ₩65,177 | ₩63,909 | ₩64,563 | +0.23% | 67.8만 |
|---|
| 2026.07.14 | ₩64,069 | ₩64,309 | ₩63,642 | ₩64,002 | -0.10% | 88.7만 |
|---|
| 2026.07.13 | ₩64,443 | ₩64,683 | ₩63,135 | ₩63,976 | -0.72% | 130.8만 |
|---|
| 2026.07.10 | ₩64,149 | ₩64,710 | ₩64,016 | ₩64,376 | +0.35% | 42.9만 |
|---|
| 2026.07.09 | ₩64,056 | ₩64,977 | ₩63,855 | ₩64,376 | +0.50% | 72만 |
|---|
| 2026.07.08 | ₩64,710 | ₩64,963 | ₩63,188 | ₩63,575 | -1.75% | 75.1만 |
|---|
| 2026.07.07 | ₩65,858 | ₩66,245 | ₩65,137 | ₩65,137 | -1.09% | 90.3만 |
|---|
| 2026.07.06 | ₩64,803 | ₩66,285 | ₩64,736 | ₩66,018 | +1.87% | 79.8만 |
|---|
| 2026.07.02 | ₩64,670 | ₩65,844 | ₩63,669 | ₩64,830 | +0.25% | 105.2만 |
|---|
| 2026.07.01 | ₩64,469 | ₩65,457 | ₩64,109 | ₩64,897 | +0.66% | 124.8만 |
|---|
| 2026.06.30 | ₩63,321 | ₩65,177 | ₩63,321 | ₩64,670 | +2.13% | 194.3만 |
|---|
| 2026.06.29 | ₩64,776 | ₩65,991 | ₩64,323 | ₩64,616 | -0.25% | 91.9만 |
|---|
| 2026.06.26 | ₩67,099 | ₩67,433 | ₩65,350 | ₩65,751 | -2.01% | 226.2만 |
|---|
| 2026.06.25 | ₩67,433 | ₩68,073 | ₩66,418 | ₩67,072 | -0.53% | 166.2만 |
|---|
| 2026.06.24 | ₩65,324 | ₩67,579 | ₩65,324 | ₩67,312 | +3.04% | 213.9만 |
|---|
| 2026.06.23 | ₩64,830 | ₩65,777 | ₩63,922 | ₩65,564 | +1.13% | 77.9만 |
|---|
| 2026.06.22 | ₩63,722 | ₩64,763 | ₩63,455 | ₩64,736 | +1.59% | 75만 |
|---|
| 2026.06.18 | ₩62,948 | ₩63,695 | ₩62,814 | ₩63,455 | +0.81% | 227.1만 |
|---|
| 2026.06.17 | ₩63,615 | ₩64,456 | ₩61,933 | ₩62,574 | -1.64% | 83만 |
|---|
| 2026.06.16 | ₩64,897 | ₩65,297 | ₩63,922 | ₩64,109 | -1.21% | 67만 |
|---|
| 2026.06.15 | ₩65,911 | ₩66,405 | ₩64,056 | ₩64,269 | -2.49% | 78.2만 |
|---|
| 2026.06.12 | ₩65,711 | ₩65,911 | ₩64,816 | ₩65,350 | -0.55% | 53.5만 |
|---|
| 2026.06.11 | ₩64,323 | ₩65,150 | ₩63,749 | ₩64,923 | +0.93% | 59.4만 |
|---|
| 2026.06.10 | ₩63,815 | ₩64,897 | ₩63,815 | ₩64,216 | +0.63% | 52.7만 |
|---|
| 2026.06.09 | ₩63,535 | ₩64,897 | ₩62,988 | ₩63,628 | +0.15% | 65.8만 |
|---|
| 2026.06.08 | ₩63,375 | ₩63,735 | ₩62,921 | ₩62,921 | -0.72% | 55.4만 |
|---|
| 2026.06.05 | ₩63,255 | ₩63,442 | ₩62,694 | ₩62,921 | -0.53% | 60.8만 |
|---|
| 2026.06.04 | ₩61,907 | ₩63,255 | ₩61,907 | ₩63,095 | +1.92% | 69.5만 |
|---|
| 2026.06.03 | ₩61,520 | ₩61,947 | ₩60,705 | ₩60,852 | -1.08% | 101.4만 |
|---|
| 2026.06.02 | ₩60,919 | ₩62,467 | ₩60,919 | ₩62,294 | +2.26% | 41만 |
|---|
| 2026.06.01 | ₩61,640 | ₩61,733 | ₩60,946 | ₩61,132 | -0.82% | 64만 |
|---|
| 2026.05.29 | ₩61,880 | ₩62,627 | ₩61,413 | ₩61,920 | +0.06% | 75.9만 |
|---|
| 2026.05.28 | ₩61,840 | ₩62,294 | ₩61,399 | ₩62,094 | +0.41% | 35.9만 |
|---|
| 2026.05.27 | ₩63,148 | ₩63,415 | ₩62,107 | ₩62,254 | -1.42% | 31.9만 |
|---|
| 2026.05.26 | ₩62,187 | ₩63,148 | ₩62,040 | ₩63,014 | +1.33% | 43.5만 |
|---|
| 2026.05.22 | ₩61,626 | ₩62,227 | ₩61,466 | ₩61,693 | +0.11% | 39만 |
|---|
| 2026.05.21 | ₩61,052 | ₩62,160 | ₩60,999 | ₩61,840 | +1.29% | 47.8만 |
|---|
| 2026.05.20 | ₩60,425 | ₩62,267 | ₩60,038 | ₩61,787 | +2.25% | 62.1만 |
|---|
| 2026.05.19 | ₩61,119 | ₩61,119 | ₩59,918 | ₩60,278 | -1.38% | 55.2만 |
|---|
| 2026.05.18 | ₩61,186 | ₩61,386 | ₩60,625 | ₩60,812 | -0.61% | 39.1만 |
|---|
| 2026.05.15 | ₩61,439 | ₩61,680 | ₩59,891 | ₩60,358 | -1.76% | 51.1만 |
|---|
| 2026.05.14 | ₩61,853 | ₩62,307 | ₩61,173 | ₩61,480 | -0.60% | 55.4만 |
|---|
| 2026.05.13 | ₩60,999 | ₩62,134 | ₩60,999 | ₩61,186 | +0.31% | 125.6만 |
|---|
| 2026.05.12 | ₩62,120 | ₩62,120 | ₩60,652 | ₩61,666 | -0.73% | 48만 |
|---|
| 2026.05.11 | ₩63,642 | ₩63,642 | ₩61,653 | ₩61,893 | -2.75% | 60.8만 |
|---|
| 2026.05.08 | ₩63,295 | ₩63,869 | ₩62,360 | ₩63,402 | +0.17% | 62.6만 |
|---|
| 2026.05.07 | ₩64,323 | ₩64,456 | ₩62,988 | ₩63,108 | -1.89% | 47만 |
|---|
| 2026.05.06 | ₩64,109 | ₩64,990 | ₩63,575 | ₩63,976 | -0.21% | 66.9만 |
|---|
| 2026.05.05 | ₩62,013 | ₩63,535 | ₩61,733 | ₩63,255 | +2.00% | 63.9만 |
|---|
| 2026.05.04 | ₩62,147 | ₩63,148 | ₩61,560 | ₩61,613 | -0.86% | 72.4만 |
|---|
| 2026.05.01 | ₩62,307 | ₩62,988 | ₩61,573 | ₩62,187 | -0.19% | 48.7만 |
|---|
| 2026.04.30 | ₩61,026 | ₩62,561 | ₩61,026 | ₩62,040 | +1.66% | 66.7만 |
|---|
| 2026.04.29 | ₩62,868 | ₩63,161 | ₩60,879 | ₩61,453 | -2.25% | 53.1만 |
|---|
| 2026.04.28 | ₩62,881 | ₩63,201 | ₩62,400 | ₩63,041 | +0.25% | 71만 |
|---|
| 2026.04.27 | ₩61,173 | ₩62,494 | ₩60,999 | ₩62,200 | +1.68% | 66.1만 |
|---|
| 2026.04.24 | ₩61,853 | ₩62,414 | ₩60,772 | ₩60,986 | -1.40% | 124.4만 |
|---|
| 2026.04.23 | ₩61,026 | ₩63,041 | ₩61,026 | ₩62,481 | +2.38% | 122.8만 |
|---|
| 2026.04.22 | ₩59,824 | ₩62,187 | ₩59,117 | ₩61,413 | +2.66% | 215.8만 |
|---|
| 2026.04.21 | ₩62,921 | ₩63,842 | ₩62,027 | ₩62,427 | -0.78% | 131.1만 |
|---|
| 2026.04.20 | ₩63,508 | ₩64,336 | ₩63,014 | ₩63,188 | -0.50% | 96.7만 |
|---|
| 2026.04.17 | ₩63,495 | ₩64,897 | ₩63,014 | ₩63,922 | +0.67% | 81.2만 |
|---|
| 2026.04.16 | ₩63,041 | ₩63,388 | ₩62,387 | ₩62,587 | -0.72% | 89.7만 |
|---|
| 2026.04.15 | ₩61,933 | ₩63,762 | ₩61,933 | ₩63,295 | +2.20% | 67만 |
|---|
| 2026.04.14 | ₩62,387 | ₩63,375 | ₩61,720 | ₩63,148 | +1.22% | 106만 |
|---|
| 2026.04.13 | ₩61,853 | ₩62,748 | ₩61,413 | ₩62,721 | +1.40% | 75만 |
|---|
| 2026.04.10 | ₩63,081 | ₩63,081 | ₩62,187 | ₩62,280 | -1.27% | 85.2만 |
|---|
| 2026.04.09 | ₩62,601 | ₩63,829 | ₩62,441 | ₩63,575 | +1.56% | 143.8만 |
|---|
| 2026.04.08 | ₩63,055 | ₩63,775 | ₩62,494 | ₩62,707 | -0.55% | 85만 |
|---|
| 2026.04.07 | ₩61,026 | ₩61,426 | ₩60,492 | ₩61,092 | +0.11% | 115.3만 |
|---|
| 2026.04.06 | ₩61,119 | ₩61,573 | ₩60,572 | ₩61,453 | +0.55% | 54.5만 |
|---|
| 2026.04.02 | ₩59,771 | ₩60,906 | ₩59,077 | ₩60,785 | +1.70% | 58.1만 |
|---|
| 2026.04.01 | ₩59,384 | ₩61,760 | ₩59,384 | ₩60,572 | +2.00% | 103.3만 |
|---|
| 2026.03.31 | ₩58,276 | ₩60,652 | ₩58,276 | ₩60,278 | +3.44% | 77.4만 |
|---|
| 2026.03.30 | ₩60,118 | ₩60,118 | ₩58,783 | ₩58,997 | -1.87% | 88만 |
|---|
| 2026.03.27 | ₩60,318 | ₩60,318 | ₩58,943 | ₩59,411 | -1.50% | 63만 |
|---|
| 2026.03.26 | ₩59,624 | ₩60,625 | ₩59,624 | ₩60,091 | +0.78% | 62.3만 |
|---|
| 2026.03.25 | ₩60,385 | ₩60,866 | ₩59,464 | ₩60,532 | +0.24% | 57.7만 |
|---|
| 2026.03.24 | ₩59,784 | ₩60,478 | ₩57,916 | ₩59,611 | -0.29% | 72.1만 |
|---|
| 2026.03.23 | ₩59,784 | ₩60,932 | ₩58,837 | ₩59,451 | -0.56% | 92.2만 |
|---|
| 2026.03.20 | ₩57,969 | ₩58,289 | ₩57,275 | ₩58,209 | +0.41% | 186.8만 |
|---|
| 2026.03.19 | ₩56,447 | ₩58,343 | ₩55,994 | ₩57,782 | +2.36% | 91.6만 |
|---|
| 2026.03.18 | ₩57,555 | ₩57,649 | ₩56,487 | ₩56,835 | -1.25% | 93.5만 |
|---|
| 2026.03.17 | ₩58,329 | ₩58,396 | ₩56,888 | ₩57,635 | -1.19% | 75.4만 |
|---|
| 2026.03.16 | ₩57,942 | ₩58,410 | ₩57,328 | ₩57,435 | -0.88% | 107.5만 |
|---|
| 2026.03.13 | ₩58,236 | ₩58,329 | ₩56,701 | ₩57,115 | -1.93% | 87.8만 |
|---|
| 2026.03.12 | ₩57,101 | ₩58,596 | ₩56,274 | ₩57,635 | +0.94% | 90만 |
|---|
| 2026.03.11 | ₩59,104 | ₩59,771 | ₩57,862 | ₩58,623 | -0.81% | 63.5만 |
|---|
| 2026.03.10 | ₩59,918 | ₩60,852 | ₩58,863 | ₩59,317 | -1.00% | 213.9만 |
|---|
| 2026.03.09 | ₩60,385 | ₩60,492 | ₩57,529 | ₩60,025 | -0.60% | 81.3만 |
|---|
| 2026.03.06 | ₩60,038 | ₩60,131 | ₩58,196 | ₩59,744 | -0.49% | 100.7만 |
|---|
| 2026.03.05 | ₩62,040 | ₩62,547 | ₩61,333 | ₩62,080 | +0.06% | 66.8만 |
|---|
| 2026.03.04 | ₩63,335 | ₩63,615 | ₩62,561 | ₩63,108 | -0.36% | 73.8만 |
|---|
| 2026.03.03 | ₩62,347 | ₩63,548 | ₩60,639 | ₩63,188 | +1.35% | 69.9만 |
|---|
| 2026.03.02 | ₩61,066 | ₩63,962 | ₩60,732 | ₩63,041 | +3.23% | 83.6만 |
|---|
| 2026.02.27 | ₩64,483 | ₩64,576 | ₩61,426 | ₩62,334 | -3.33% | 166만 |
|---|
| 2026.02.26 | ₩65,150 | ₩66,205 | ₩64,630 | ₩66,044 | +1.37% | 63.9만 |
|---|
| 2026.02.25 | ₩64,202 | ₩64,990 | ₩63,749 | ₩64,856 | +1.02% | 64.5만 |
|---|
| 2026.02.24 | ₩64,096 | ₩64,803 | ₩63,402 | ₩63,789 | -0.48% | 60.1만 |
|---|
| 2026.02.23 | ₩66,658 | ₩66,899 | ₩63,241 | ₩64,323 | -3.50% | 100.7만 |
|---|
| 2026.02.20 | ₩65,297 | ₩67,059 | ₩64,202 | ₩66,832 | +2.35% | 80.3만 |
|---|
| 2026.02.19 | ₩64,923 | ₩65,417 | ₩64,536 | ₩65,390 | +0.72% | 50.8만 |
|---|
| 2026.02.18 | ₩66,031 | ₩67,166 | ₩65,163 | ₩65,444 | -0.89% | 49.1만 |
|---|
| 2026.02.17 | ₩65,591 | ₩66,378 | ₩65,043 | ₩65,604 | +0.02% | 46.8만 |
|---|
| 2026.02.13 | ₩64,216 | ₩65,551 | ₩63,468 | ₩65,043 | +1.29% | 48만 |
|---|
| 2026.02.12 | ₩66,445 | ₩66,445 | ₩63,575 | ₩64,483 | -2.95% | 64.6만 |
|---|
| 2026.02.11 | ₩67,259 | ₩67,619 | ₩65,564 | ₩65,791 | -2.18% | 53.8만 |
|---|
| 2026.02.10 | ₩67,486 | ₩67,926 | ₩65,737 | ₩66,538 | -1.40% | 55.7만 |
|---|
| 2026.02.09 | ₩67,713 | ₩68,354 | ₩67,206 | ₩67,539 | -0.26% | 75만 |
|---|
| 2026.02.06 | ₩67,953 | ₩68,580 | ₩67,619 | ₩67,980 | +0.04% | 56.2만 |
|---|
| 2026.02.05 | ₩67,259 | ₩68,207 | ₩66,138 | ₩67,032 | -0.34% | 105.1만 |
|---|
| 2026.02.04 | ₩67,766 | ₩69,368 | ₩67,352 | ₩67,393 | -0.55% | 174.9만 |
|---|
| 2026.02.03 | ₩64,349 | ₩67,366 | ₩63,815 | ₩67,286 | +4.56% | 213만 |
|---|
| 2026.02.02 | ₩62,974 | ₩64,696 | ₩62,721 | ₩64,029 | +1.67% | 81만 |
|---|
| 2026.01.30 | ₩63,295 | ₩64,016 | ₩62,721 | ₩63,362 | +0.11% | 84.1만 |
|---|
| 2026.01.29 | ₩62,934 | ₩63,722 | ₩62,427 | ₩63,562 | +1.00% | 85.1만 |
|---|
| 2026.01.28 | ₩63,455 | ₩63,976 | ₩62,627 | ₩62,654 | -1.26% | 104.2만 |
|---|
| 2026.01.27 | ₩63,695 | ₩63,989 | ₩63,081 | ₩63,548 | -0.23% | 74만 |
|---|
| 2026.01.26 | ₩63,508 | ₩64,509 | ₩63,068 | ₩63,415 | -0.15% | 129.6만 |
|---|
| 2026.01.23 | ₩66,832 | ₩67,192 | ₩63,415 | ₩63,588 | -4.85% | 136.5만 |
|---|
| 2026.01.22 | ₩68,127 | ₩69,555 | ₩66,845 | ₩67,045 | -1.59% | 203.9만 |
|---|
| 2026.01.21 | ₩65,003 | ₩68,514 | ₩63,735 | ₩67,206 | +3.39% | 215.6만 |
|---|
| 2026.01.20 | ₩61,600 | ₩62,294 | ₩61,253 | ₩61,920 | +0.52% | 93.9만 |
|---|
| 2026.01.16 | ₩62,360 | ₩62,948 | ₩61,853 | ₩62,841 | +0.77% | 89.1만 |
|---|
| 2026.01.15 | ₩60,892 | ₩62,694 | ₩60,211 | ₩62,320 | +2.35% | 88.7만 |
|---|
| 2026.01.14 | ₩59,117 | ₩60,919 | ₩58,903 | ₩60,332 | +2.05% | 125.4만 |
|---|
| 2026.01.13 | ₩59,544 | ₩60,025 | ₩59,130 | ₩59,304 | -0.40% | 118만 |
|---|
| 2026.01.12 | ₩59,771 | ₩60,358 | ₩59,210 | ₩59,331 | -0.74% | 76.9만 |
|---|
| 2026.01.09 | ₩60,585 | ₩61,226 | ₩60,065 | ₩60,585 | 0.00% | 79.8만 |
|---|
| 2026.01.08 | ₩60,078 | ₩61,867 | ₩59,704 | ₩60,999 | +1.53% | 101.2만 |
|---|
| 2026.01.07 | ₩60,625 | ₩60,772 | ₩59,878 | ₩60,358 | -0.44% | 58.4만 |
|---|
| 2026.01.06 | ₩60,091 | ₩61,012 | ₩59,691 | ₩60,745 | +1.09% | 71.4만 |
|---|
| 2026.01.05 | ₩59,571 | ₩61,399 | ₩59,290 | ₩60,398 | +1.39% | 79.3만 |
|---|
| 2026.01.02 | ₩59,411 | ₩60,145 | ₩58,556 | ₩59,744 | +0.56% | 52.2만 |
|---|
| 2025.12.31 | ₩60,171 | ₩60,171 | ₩59,304 | ₩59,491 | -1.13% | 44.4만 |
|---|
| 2025.12.30 | ₩60,025 | ₩60,265 | ₩59,504 | ₩59,557 | -0.78% | 44.1만 |
|---|
| 2025.12.29 | ₩60,692 | ₩60,932 | ₩59,891 | ₩59,918 | -1.28% | 36.3만 |
|---|
| 2025.12.26 | ₩60,278 | ₩60,852 | ₩60,025 | ₩60,545 | +0.44% | 39.2만 |
|---|
| 2025.12.24 | ₩60,011 | ₩60,545 | ₩59,945 | ₩60,358 | +0.58% | 27.1만 |
|---|
| 2025.12.23 | ₩60,919 | ₩61,012 | ₩60,131 | ₩60,171 | -1.23% | 58.5만 |
|---|
| 2025.12.22 | ₩60,772 | ₩61,333 | ₩60,652 | ₩60,839 | +0.11% | 47.5만 |
|---|
| 2025.12.19 | ₩60,545 | ₩61,293 | ₩60,105 | ₩60,465 | -0.13% | 173.7만 |
|---|
| 2025.12.18 | ₩61,653 | ₩61,840 | ₩60,665 | ₩60,705 | -1.54% | 68.3만 |
|---|
| 2025.12.17 | ₩60,799 | ₩61,493 | ₩60,505 | ₩60,879 | +0.13% | 96.9만 |
|---|
| 2025.12.16 | ₩61,493 | ₩61,693 | ₩60,759 | ₩60,812 | -1.11% | 85.5만 |
|---|
| 2025.12.15 | ₩62,254 | ₩62,627 | ₩61,012 | ₩61,239 | -1.63% | 106만 |
|---|
| 2025.12.12 | ₩62,134 | ₩62,147 | ₩60,679 | ₩61,399 | -1.18% | 105.7만 |
|---|
| 2025.12.11 | ₩60,705 | ₩62,067 | ₩60,505 | ₩61,760 | +1.74% | 116.5만 |
|---|
| 2025.12.10 | ₩59,945 | ₩61,613 | ₩59,678 | ₩61,052 | +1.85% | 115만 |
|---|
| 2025.12.09 | ₩60,158 | ₩61,319 | ₩59,971 | ₩60,065 | -0.16% | 57.1만 |
|---|
| 2025.12.08 | ₩60,185 | ₩60,812 | ₩59,824 | ₩60,225 | +0.07% | 81.1만 |
|---|
| 2025.12.05 | ₩59,064 | ₩60,171 | ₩58,850 | ₩59,664 | +1.02% | 98.8만 |
|---|
| 2025.12.04 | ₩59,357 | ₩59,758 | ₩59,224 | ₩59,397 | +0.07% | 96.3만 |
|---|
| 2025.12.03 | ₩58,930 | ₩60,211 | ₩58,863 | ₩59,477 | +0.93% | 93.2만 |
|---|
| 2025.12.02 | ₩59,250 | ₩59,704 | ₩58,516 | ₩58,757 | -0.83% | 86.9만 |
|---|
| 2025.12.01 | ₩59,117 | ₩59,651 | ₩58,196 | ₩59,264 | +0.25% | 118.9만 |
|---|
| 2025.11.28 | ₩57,769 | ₩57,916 | ₩57,235 | ₩57,675 | -0.16% | 33.6만 |
|---|
| 2025.11.26 | ₩57,582 | ₩58,463 | ₩57,582 | ₩57,782 | +0.35% | 92.6만 |
|---|
| 2025.11.25 | ₩56,047 | ₩58,490 | ₩56,047 | ₩57,836 | +3.19% | 156.2만 |
|---|
| 2025.11.24 | ₩55,233 | ₩55,954 | ₩55,019 | ₩55,500 | +0.48% | 199.7만 |
|---|
| 2025.11.21 | ₩53,765 | ₩56,114 | ₩53,498 | ₩55,366 | +2.98% | 95.1만 |
|---|
| 2025.11.20 | ₩53,684 | ₩54,699 | ₩53,057 | ₩53,524 | -0.30% | 176.9만 |
|---|
| 2025.11.19 | ₩52,136 | ₩53,231 | ₩51,669 | ₩53,177 | +2.00% | 124.3만 |
|---|
| 2025.11.18 | ₩50,841 | ₩52,390 | ₩50,735 | ₩51,976 | +2.23% | 77.6만 |
|---|
| 2025.11.17 | ₩52,750 | ₩53,057 | ₩50,908 | ₩51,108 | -3.11% | 77.2만 |
|---|
| 2025.11.14 | ₩52,216 | ₩53,137 | ₩51,829 | ₩52,964 | +1.43% | 56.1만 |
|---|
| 2025.11.13 | ₩53,044 | ₩53,738 | ₩52,603 | ₩52,830 | -0.40% | 67.1만 |
|---|
| 2025.11.12 | ₩54,245 | ₩54,739 | ₩53,391 | ₩53,391 | -1.57% | 84.7만 |
|---|
| 2025.11.11 | ₩54,098 | ₩54,405 | ₩53,564 | ₩53,978 | -0.22% | 98.7만 |
|---|
| 2025.11.10 | ₩53,698 | ₩54,459 | ₩53,364 | ₩54,031 | +0.62% | 54.6만 |
|---|
| 2025.11.07 | ₩53,110 | ₩53,898 | ₩52,737 | ₩53,738 | +1.18% | 104만 |
|---|
| 2025.11.06 | ₩53,538 | ₩54,338 | ₩52,990 | ₩53,604 | +0.12% | 99.4만 |
|---|
| 2025.11.05 | ₩53,751 | ₩54,832 | ₩53,618 | ₩53,965 | +0.40% | 89.9만 |
|---|
| 2025.11.04 | ₩53,644 | ₩54,565 | ₩53,110 | ₩53,618 | -0.05% | 91.6만 |
|---|
| 2025.11.03 | ₩53,004 | ₩54,298 | ₩52,336 | ₩54,285 | +2.42% | 101.3만 |
|---|
| 2025.10.31 | ₩52,723 | ₩53,684 | ₩51,923 | ₩53,498 | +1.47% | 107.5만 |
|---|
| 2025.10.30 | ₩53,471 | ₩55,259 | ₩53,017 | ₩53,204 | -0.50% | 124만 |
|---|
| 2025.10.29 | ₩52,550 | ₩54,245 | ₩52,550 | ₩53,805 | +2.39% | 189.6만 |
|---|
| 2025.10.28 | ₩51,829 | ₩54,712 | ₩51,642 | ₩53,097 | +2.45% | 192.7만 |
|---|
| 2025.10.27 | ₩51,068 | ₩52,723 | ₩51,068 | ₩52,029 | +1.88% | 113.7만 |
|---|
| 2025.10.24 | ₩49,867 | ₩51,002 | ₩49,774 | ₩50,588 | +1.45% | 91.1만 |
|---|
| 2025.10.23 | ₩49,600 | ₩50,094 | ₩48,999 | ₩49,240 | -0.73% | 92.4만 |
|---|
| 2025.10.22 | ₩48,679 | ₩50,948 | ₩48,118 | ₩50,000 | +2.71% | 155.2만 |
|---|
| 2025.10.21 | ₩49,026 | ₩49,707 | ₩48,719 | ₩49,173 | +0.30% | 77.7만 |
|---|
| 2025.10.20 | ₩48,692 | ₩49,413 | ₩48,425 | ₩49,280 | +1.21% | 90.2만 |
|---|
| 2025.10.17 | ₩47,878 | ₩48,479 | ₩47,278 | ₩48,359 | +1.00% | 163.5만 |
|---|
| 2025.10.16 | ₩51,522 | ₩51,722 | ₩46,850 | ₩47,197 | -8.39% | 224.3만 |
|---|
| 2025.10.15 | ₩53,284 | ₩53,364 | ₩51,255 | ₩52,016 | -2.38% | 117.9만 |
|---|
| 2025.10.14 | ₩51,082 | ₩53,191 | ₩51,042 | ₩52,950 | +3.66% | 94만 |
|---|
| 2025.10.13 | ₩51,295 | ₩51,682 | ₩50,534 | ₩51,535 | +0.47% | 114.3만 |
|---|
| 2025.10.10 | ₩53,297 | ₩53,805 | ₩50,201 | ₩50,281 | -5.66% | 111.4만 |
|---|