시장 데이터를 불러오는 중
전체 종목
Boot Barn Holdings, Inc. Common Stock 과거 주가
Boot Barn Holdings, Inc. Common Stock · BOOT · NYSE
주요 사업 분야는 의류·신발·액세서리 판매입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Boot Barn Holdings, Inc. Common Stock · BOOT · NYSE
주요 사업 분야는 의류·신발·액세서리 판매입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩163,038 | ₩163,983 | ₩159,309 | ₩160,878 | -1.32% | 47.2만 |
| 2026.10.08 | ₩162,595 | ₩164,513 | ₩161,039 | ₩163,078 | +0.30% | 58.9만 |
| 2026.10.07 | ₩164,030 | ₩167,611 | ₩163,272 | ₩164,070 | +0.02% | 69.5만 |
| 2026.10.06 | ₩165,519 | ₩170,005 | ₩163,782 | ₩166,726 | +0.73% | 63.7만 |
| 2026.10.05 | ₩165,599 | ₩166,658 | ₩162,179 | ₩164,794 | -0.49% | 67.7만 |
| 2026.10.02 | ₩164,620 | ₩165,056 | ₩160,932 | ₩163,453 | -0.71% | 78.7만 |
| 2026.10.01 | ₩162,193 | ₩165,523 | ₩160,282 | ₩162,246 | +0.03% | 50.5만 |
| 2026.09.30 | ₩164,419 | ₩165,934 | ₩160,530 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩161,562 |
| -1.74% |
| 63.7만 |
| 2026.09.29 | ₩166,980 | ₩169,314 | ₩159,873 | ₩163,467 | -2.10% | 66.4만 |
|---|
| 2026.09.28 | ₩165,277 | ₩170,212 | ₩163,628 | ₩169,193 | +2.37% | 85만 |
|---|
| 2026.09.25 | ₩169,327 | ₩169,877 | ₩164,687 | ₩165,358 | -2.34% | 52.4만 |
|---|
| 2026.09.24 | ₩167,544 | ₩170,836 | ₩165,545 | ₩168,979 | +0.86% | 60.8만 |
|---|
| 2026.09.23 | ₩170,896 | ₩172,573 | ₩165,800 | ₩166,954 | -2.31% | 46.4만 |
|---|
| 2026.09.22 | ₩170,306 | ₩176,757 | ₩170,085 | ₩173,377 | +1.80% | 87.5만 |
|---|
| 2026.09.21 | ₩166,417 | ₩169,341 | ₩163,829 | ₩166,739 | +0.19% | 57.7만 |
|---|
| 2026.09.18 | ₩165,599 | ₩167,222 | ₩164,392 | ₩164,848 | -0.45% | 98.3만 |
|---|
| 2026.09.17 | ₩167,772 | ₩167,906 | ₩161,790 | ₩164,727 | -1.81% | 67.9만 |
|---|
| 2026.09.16 | ₩172,546 | ₩174,967 | ₩164,231 | ₩164,620 | -4.59% | 146.2만 |
|---|
| 2026.09.15 | ₩190,436 | ₩192,468 | ₩170,051 | ₩172,157 | -9.60% | 189.3만 |
|---|
| 2026.09.14 | ₩190,316 | ₩195,117 | ₩189,927 | ₩191,563 | +0.66% | 48.8만 |
|---|
| 2026.09.11 | ₩191,496 | ₩195,492 | ₩190,061 | ₩193,641 | +1.12% | 50.3만 |
|---|
| 2026.09.10 | ₩188,518 | ₩191,496 | ₩186,467 | ₩188,666 | +0.08% | 61.6만 |
|---|
| 2026.09.09 | ₩202,520 | ₩204,042 | ₩191,402 | ₩191,804 | -5.29% | 59.8만 |
|---|
| 2026.09.08 | ₩207,629 | ₩207,810 | ₩202,975 | ₩204,652 | -1.43% | 36.4만 |
|---|
| 2026.09.04 | ₩197,289 | ₩207,911 | ₩197,289 | ₩206,918 | +4.88% | 46.4만 |
|---|
| 2026.09.03 | ₩201,567 | ₩202,620 | ₩196,163 | ₩197,624 | -1.96% | 39.5만 |
|---|
| 2026.09.02 | ₩198,778 | ₩202,043 | ₩198,275 | ₩199,368 | +0.30% | 43.3만 |
|---|
| 2026.09.01 | ₩200,173 | ₩205,457 | ₩198,201 | ₩199,529 | -0.32% | 71.7만 |
|---|
| 2026.08.31 | ₩206,985 | ₩207,361 | ₩201,393 | ₩202,010 | -2.40% | 43.7만 |
|---|
| 2026.08.28 | ₩209,896 | ₩212,631 | ₩207,482 | ₩207,669 | -1.06% | 33.8만 |
|---|
| 2026.08.27 | ₩211,974 | ₩212,886 | ₩206,161 | ₩208,702 | -1.54% | 55.2만 |
|---|
| 2026.08.26 | ₩215,220 | ₩218,009 | ₩213,329 | ₩214,200 | -0.47% | 41.7만 |
|---|
| 2026.08.25 | ₩216,842 | ₩220,195 | ₩211,062 | ₩214,160 | -1.24% | 89.5만 |
|---|
| 2026.08.24 | ₩224,205 | ₩226,431 | ₩215,582 | ₩217,003 | -3.21% | 72.7만 |
|---|
| 2026.08.21 | ₩218,425 | ₩224,205 | ₩217,439 | ₩222,046 | +1.66% | 57.4만 |
|---|
| 2026.08.20 | ₩222,475 | ₩222,824 | ₩212,947 | ₩214,871 | -3.42% | 70.7만 |
|---|
| 2026.08.19 | ₩213,785 | ₩226,954 | ₩213,785 | ₩226,874 | +6.12% | 73.8만 |
|---|
| 2026.08.18 | ₩217,728 | ₩219,505 | ₩211,693 | ₩212,014 | -2.62% | 59.4만 |
|---|
| 2026.08.17 | ₩216,547 | ₩220,665 | ₩214,730 | ₩220,115 | +1.65% | 68.9만 |
|---|
| 2026.08.14 | ₩218,425 | ₩221,188 | ₩216,293 | ₩219,028 | +0.28% | 50.5만 |
|---|
| 2026.08.13 | ₩217,312 | ₩222,810 | ₩213,289 | ₩217,902 | +0.27% | 55.7만 |
|---|
| 2026.08.12 | ₩224,433 | ₩224,433 | ₩215,206 | ₩215,568 | -3.95% | 62.8만 |
|---|
| 2026.08.11 | ₩224,996 | ₩228,617 | ₩221,396 | ₩222,354 | -1.17% | 53.2만 |
|---|
| 2026.08.10 | ₩223,575 | ₩230,750 | ₩221,389 | ₩226,096 | +1.13% | 58.8만 |
|---|
| 2026.08.07 | ₩218,398 | ₩222,006 | ₩216,722 | ₩219,404 | +0.46% | 51.1만 |
|---|
| 2026.08.06 | ₩217,272 | ₩228,691 | ₩216,373 | ₩219,994 | +1.25% | 72.2만 |
|---|
| 2026.08.05 | ₩218,184 | ₩222,019 | ₩213,825 | ₩216,065 | -0.97% | 60.1만 |
|---|
| 2026.08.04 | ₩216,614 | ₩222,126 | ₩216,340 | ₩218,975 | +1.09% | 91.3만 |
|---|
| 2026.08.03 | ₩206,234 | ₩220,752 | ₩206,234 | ₩212,698 | +3.13% | 100.2만 |
|---|
| 2026.07.31 | ₩206,529 | ₩206,529 | ₩199,435 | ₩199,810 | -3.25% | 92.7만 |
|---|
| 2026.07.30 | ₩198,738 | ₩211,371 | ₩198,738 | ₩207,026 | +4.17% | 176.8만 |
|---|
| 2026.07.29 | ₩209,225 | ₩214,764 | ₩199,556 | ₩202,359 | -3.28% | 118.1만 |
|---|
| 2026.07.28 | ₩209,386 | ₩215,260 | ₩208,943 | ₩212,725 | +1.59% | 73.1만 |
|---|
| 2026.07.27 | ₩204,652 | ₩209,601 | ₩204,652 | ₩208,031 | +1.65% | 70.6만 |
|---|
| 2026.07.24 | ₩197,906 | ₩203,713 | ₩197,906 | ₩201,138 | +1.63% | 75.4만 |
|---|
| 2026.07.23 | ₩197,128 | ₩198,778 | ₩192,937 | ₩198,161 | +0.52% | 74.1만 |
|---|
| 2026.07.22 | ₩200,052 | ₩201,292 | ₩195,801 | ₩200,334 | +0.14% | 40.7만 |
|---|
| 2026.07.21 | ₩202,466 | ₩203,847 | ₩196,659 | ₩199,891 | -1.27% | 79.5만 |
|---|
| 2026.07.20 | ₩202,506 | ₩204,089 | ₩198,221 | ₩201,058 | -0.72% | 69.5만 |
|---|
| 2026.07.17 | ₩201,916 | ₩213,235 | ₩200,253 | ₩204,478 | +1.27% | 43.7만 |
|---|
| 2026.07.16 | ₩204,357 | ₩213,235 | ₩204,357 | ₩206,261 | +0.93% | 53.2만 |
|---|
| 2026.07.15 | ₩207,616 | ₩213,825 | ₩206,154 | ₩206,784 | -0.40% | 59.3만 |
|---|
| 2026.07.14 | ₩222,971 | ₩225,023 | ₩208,796 | ₩208,809 | -6.35% | 63.7만 |
|---|
| 2026.07.13 | ₩218,827 | ₩224,956 | ₩217,406 | ₩220,370 | +0.70% | 61.3만 |
|---|
| 2026.07.10 | ₩212,484 | ₩217,835 | ₩211,277 | ₩216,226 | +1.76% | 43.4만 |
|---|
| 2026.07.09 | ₩209,829 | ₩214,992 | ₩206,529 | ₩211,049 | +0.58% | 48.3만 |
|---|
| 2026.07.08 | ₩211,210 | ₩214,563 | ₩206,422 | ₩209,802 | -0.67% | 46.6만 |
|---|
| 2026.07.07 | ₩214,455 | ₩218,975 | ₩210,056 | ₩211,934 | -1.18% | 61.8만 |
|---|
| 2026.07.06 | ₩207,347 | ₩215,931 | ₩207,227 | ₩212,926 | +2.69% | 77.3만 |
|---|
| 2026.07.02 | ₩216,132 | ₩218,988 | ₩208,823 | ₩211,518 | -2.13% | 47.8만 |
|---|
| 2026.07.01 | ₩217,821 | ₩222,354 | ₩216,641 | ₩217,486 | -0.15% | 43.1만 |
|---|
| 2026.06.30 | ₩221,281 | ₩222,435 | ₩212,390 | ₩220,303 | -0.44% | 59.2만 |
|---|
| 2026.06.29 | ₩235,551 | ₩235,551 | ₩219,297 | ₩220,678 | -6.31% | 101.6만 |
|---|
| 2026.06.26 | ₩232,882 | ₩238,723 | ₩231,568 | ₩238,153 | +2.26% | 115.5만 |
|---|
| 2026.06.25 | ₩237,469 | ₩239,614 | ₩232,788 | ₩234,894 | -1.08% | 52.9만 |
|---|
| 2026.06.24 | ₩234,277 | ₩245,140 | ₩234,250 | ₩238,018 | +1.60% | 69.3만 |
|---|
| 2026.06.23 | ₩234,585 | ₩238,474 | ₩231,541 | ₩232,761 | -0.78% | 69만 |
|---|
| 2026.06.22 | ₩238,541 | ₩247,004 | ₩235,826 | ₩239,333 | +0.33% | 108.8만 |
|---|
| 2026.06.18 | ₩227,786 | ₩237,630 | ₩225,660 | ₩233,646 | +2.57% | 102.6만 |
|---|
| 2026.06.17 | ₩221,013 | ₩231,603 | ₩220,081 | ₩222,247 | +0.56% | 80.5만 |
|---|
| 2026.06.16 | ₩223,977 | ₩231,179 | ₩216,990 | ₩217,956 | -2.69% | 69.8만 |
|---|
| 2026.06.15 | ₩229,824 | ₩237,482 | ₩221,764 | ₩222,462 | -3.20% | 69.5만 |
|---|
| 2026.06.12 | ₩236,785 | ₩238,810 | ₩225,546 | ₩228,805 | -3.37% | 51.2만 |
|---|
| 2026.06.11 | ₩220,329 | ₩234,880 | ₩220,303 | ₩234,666 | +6.51% | 58.6만 |
|---|
| 2026.06.10 | ₩227,021 | ₩231,608 | ₩217,875 | ₩221,536 | -2.42% | 82.5만 |
|---|
| 2026.06.09 | ₩220,785 | ₩232,104 | ₩220,785 | ₩229,073 | +3.75% | 70.2만 |
|---|
| 2026.06.08 | ₩225,104 | ₩229,382 | ₩215,743 | ₩217,526 | -3.37% | 55.3만 |
|---|
| 2026.06.05 | ₩225,734 | ₩229,020 | ₩221,858 | ₩224,768 | -0.43% | 47.2만 |
|---|
| 2026.06.04 | ₩233,325 | ₩234,237 | ₩223,226 | ₩226,847 | -2.78% | 60.1만 |
|---|
| 2026.06.03 | ₩227,920 | ₩229,033 | ₩223,897 | ₩228,912 | +0.44% | 68.5만 |
|---|
| 2026.06.02 | ₩226,753 | ₩235,752 | ₩226,592 | ₩230,522 | +1.66% | 62만 |
|---|
| 2026.06.01 | ₩221,805 | ₩229,181 | ₩218,975 | ₩227,772 | +2.69% | 84.5만 |
|---|
| 2026.05.29 | ₩228,108 | ₩230,341 | ₩222,931 | ₩227,813 | -0.13% | 69.6만 |
|---|
| 2026.05.28 | ₩222,649 | ₩235,122 | ₩218,197 | ₩229,020 | +2.86% | 92.4만 |
|---|
| 2026.05.27 | ₩223,052 | ₩230,012 | ₩221,275 | ₩221,751 | -0.58% | 69.8만 |
|---|
| 2026.05.26 | ₩214,992 | ₩221,228 | ₩212,014 | ₩220,061 | +2.36% | 87.9만 |
|---|
| 2026.05.22 | ₩207,683 | ₩209,212 | ₩202,841 | ₩207,401 | -0.14% | 59.7만 |
|---|
| 2026.05.21 | ₩189,109 | ₩207,468 | ₩187,177 | ₩207,187 | +9.56% | 100.9만 |
|---|
| 2026.05.20 | ₩189,752 | ₩195,197 | ₩184,750 | ₩190,798 | +0.55% | 128만 |
|---|
| 2026.05.19 | ₩188,036 | ₩194,325 | ₩184,441 | ₩189,819 | +0.95% | 64만 |
|---|
| 2026.05.18 | ₩192,582 | ₩199,140 | ₩185,474 | ₩189,216 | -1.75% | 90.5만 |
|---|
| 2026.05.15 | ₩210,486 | ₩210,512 | ₩192,300 | ₩192,917 | -8.35% | 178.3만 |
|---|
| 2026.05.14 | ₩198,241 | ₩201,675 | ₩188,827 | ₩196,283 | -0.99% | 124.5만 |
|---|
| 2026.05.13 | ₩193,346 | ₩195,982 | ₩187,104 | ₩194,781 | +0.74% | 123.7만 |
|---|
| 2026.05.12 | ₩198,483 | ₩200,065 | ₩189,645 | ₩194,191 | -2.16% | 153.7만 |
|---|
| 2026.05.11 | ₩217,661 | ₩220,189 | ₩204,625 | ₩205,322 | -5.67% | 83만 |
|---|
| 2026.05.08 | ₩221,268 | ₩222,623 | ₩215,568 | ₩219,002 | -1.02% | 44.3만 |
|---|
| 2026.05.07 | ₩231,031 | ₩232,848 | ₩215,609 | ₩219,096 | -5.17% | 70.6만 |
|---|
| 2026.05.06 | ₩226,257 | ₩231,903 | ₩224,554 | ₩230,535 | +1.89% | 42.3만 |
|---|
| 2026.05.05 | ₩225,452 | ₩228,718 | ₩222,046 | ₩222,488 | -1.31% | 58.2만 |
|---|
| 2026.05.04 | ₩226,834 | ₩227,839 | ₩219,726 | ₩224,849 | -0.88% | 52.8만 |
|---|
| 2026.05.01 | ₩229,301 | ₩230,253 | ₩225,132 | ₩229,958 | +0.29% | 41.5만 |
|---|
| 2026.04.30 | ₩224,165 | ₩230,857 | ₩223,756 | ₩229,932 | +2.57% | 51.1만 |
|---|
| 2026.04.29 | ₩225,023 | ₩228,054 | ₩219,665 | ₩223,615 | -0.63% | 38.6만 |
|---|
| 2026.04.28 | ₩228,054 | ₩230,260 | ₩220,611 | ₩226,579 | -0.65% | 42.6만 |
|---|
| 2026.04.27 | ₩227,169 | ₩229,710 | ₩222,435 | ₩228,363 | +0.53% | 57.7만 |
|---|
| 2026.04.24 | ₩218,787 | ₩228,336 | ₩216,212 | ₩226,230 | +3.40% | 54.7만 |
|---|
| 2026.04.23 | ₩220,155 | ₩221,308 | ₩214,630 | ₩218,854 | -0.59% | 32.9만 |
|---|
| 2026.04.22 | ₩223,186 | ₩224,229 | ₩217,781 | ₩220,866 | -1.04% | 55.2만 |
|---|
| 2026.04.21 | ₩225,922 | ₩229,945 | ₩221,114 | ₩222,475 | -1.53% | 50.1만 |
|---|
| 2026.04.20 | ₩218,425 | ₩226,847 | ₩214,455 | ₩225,385 | +3.19% | 68.1만 |
|---|
| 2026.04.17 | ₩213,463 | ₩225,533 | ₩213,262 | ₩218,720 | +2.46% | 88.4만 |
|---|
| 2026.04.16 | ₩211,921 | ₩214,884 | ₩206,456 | ₩207,790 | -1.95% | 63.7만 |
|---|
| 2026.04.15 | ₩212,913 | ₩215,287 | ₩209,735 | ₩211,827 | -0.51% | 39.4만 |
|---|
| 2026.04.14 | ₩209,332 | ₩215,890 | ₩209,332 | ₩213,490 | +1.99% | 45.7만 |
|---|
| 2026.04.13 | ₩208,742 | ₩210,566 | ₩204,893 | ₩209,748 | +0.48% | 70.5만 |
|---|
| 2026.04.10 | ₩211,585 | ₩212,900 | ₩205,845 | ₩208,072 | -1.66% | 50.6만 |
|---|
| 2026.04.09 | ₩205,845 | ₩215,448 | ₩201,165 | ₩211,652 | +2.82% | 93만 |
|---|
| 2026.04.08 | ₩209,091 | ₩221,684 | ₩202,788 | ₩203,727 | -2.57% | 103.8만 |
|---|
| 2026.04.07 | ₩197,732 | ₩202,895 | ₩194,406 | ₩200,991 | +1.65% | 90.9만 |
|---|
| 2026.04.06 | ₩185,944 | ₩199,931 | ₩185,407 | ₩199,864 | +7.49% | 110.5만 |
|---|
| 2026.04.02 | ₩186,158 | ₩187,902 | ₩178,608 | ₩181,263 | -2.63% | 136.3만 |
|---|
| 2026.04.01 | ₩197,584 | ₩199,663 | ₩191,026 | ₩192,461 | -2.59% | 75.9만 |
|---|
| 2026.03.31 | ₩191,375 | ₩199,650 | ₩189,551 | ₩196,283 | +2.56% | 101.2만 |
|---|
| 2026.03.30 | ₩202,184 | ₩202,184 | ₩184,093 | ₩187,674 | -7.18% | 105만 |
|---|
| 2026.03.27 | ₩204,813 | ₩206,127 | ₩198,550 | ₩200,132 | -2.29% | 64.8만 |
|---|
| 2026.03.26 | ₩208,474 | ₩212,873 | ₩203,505 | ₩204,960 | -1.69% | 43.4만 |
|---|
| 2026.03.25 | ₩212,269 | ₩218,827 | ₩206,818 | ₩210,687 | -0.75% | 44.6만 |
|---|
| 2026.03.24 | ₩213,275 | ₩215,770 | ₩207,502 | ₩210,620 | -1.25% | 66.3만 |
|---|
| 2026.03.23 | ₩214,670 | ₩222,395 | ₩214,422 | ₩216,172 | +0.70% | 76.2만 |
|---|
| 2026.03.20 | ₩218,465 | ₩219,230 | ₩209,829 | ₩211,746 | -3.08% | 87.8만 |
|---|
| 2026.03.19 | ₩211,062 | ₩218,432 | ₩207,173 | ₩217,795 | +3.19% | 47만 |
|---|
| 2026.03.18 | ₩213,838 | ₩219,163 | ₩210,834 | ₩211,733 | -0.98% | 72.9만 |
|---|
| 2026.03.17 | ₩211,733 | ₩217,942 | ₩210,150 | ₩215,233 | +1.65% | 91.4만 |
|---|
| 2026.03.16 | ₩223,307 | ₩223,984 | ₩205,973 | ₩210,097 | -5.92% | 108.3만 |
|---|
| 2026.03.13 | ₩226,673 | ₩226,673 | ₩216,749 | ₩220,088 | -2.90% | 53.4만 |
|---|
| 2026.03.12 | ₩222,529 | ₩229,650 | ₩218,906 | ₩224,433 | +0.86% | 64.3만 |
|---|
| 2026.03.11 | ₩230,602 | ₩232,185 | ₩225,627 | ₩227,062 | -1.54% | 38.7만 |
|---|
| 2026.03.10 | ₩229,543 | ₩240,761 | ₩229,543 | ₩232,211 | +1.16% | 64.8만 |
|---|
| 2026.03.09 | ₩233,351 | ₩234,351 | ₩220,638 | ₩233,177 | -0.07% | 101.6만 |
|---|
| 2026.03.06 | ₩240,312 | ₩242,223 | ₩235,544 | ₩238,904 | -0.59% | 44.4만 |
|---|
| 2026.03.05 | ₩241,250 | ₩249,807 | ₩240,218 | ₩247,782 | +2.71% | 50.1만 |
|---|
| 2026.03.04 | ₩254,273 | ₩255,144 | ₩246,897 | ₩247,151 | -2.80% | 40.3만 |
|---|
| 2026.03.03 | ₩238,716 | ₩251,470 | ₩238,112 | ₩250,517 | +4.94% | 48.1만 |
|---|
| 2026.03.02 | ₩246,601 | ₩252,623 | ₩241,760 | ₩248,613 | +0.82% | 56.5만 |
|---|
| 2026.02.27 | ₩262,990 | ₩263,996 | ₩252,207 | ₩253,763 | -3.51% | 51.1만 |
|---|
| 2026.02.26 | ₩267,147 | ₩273,658 | ₩263,473 | ₩264,492 | -0.99% | 35만 |
|---|
| 2026.02.25 | ₩262,976 | ₩266,973 | ₩261,005 | ₩264,961 | +0.75% | 38.7만 |
|---|
| 2026.02.24 | ₩260,509 | ₩265,652 | ₩258,940 | ₩262,266 | +0.67% | 41.4만 |
|---|
| 2026.02.23 | ₩264,210 | ₩264,452 | ₩251,671 | ₩260,978 | -1.22% | 46만 |
|---|
| 2026.02.20 | ₩261,541 | ₩271,667 | ₩261,541 | ₩267,898 | +2.43% | 46.6만 |
|---|
| 2026.02.19 | ₩259,489 | ₩264,626 | ₩257,934 | ₩264,049 | +1.76% | 35.3만 |
|---|
| 2026.02.18 | ₩261,112 | ₩269,809 | ₩260,313 | ₩263,848 | +1.05% | 49.6만 |
|---|
| 2026.02.17 | ₩254,594 | ₩265,243 | ₩253,119 | ₩264,907 | +4.05% | 52.3만 |
|---|
| 2026.02.13 | ₩252,502 | ₩255,640 | ₩246,776 | ₩252,113 | -0.15% | 45.8만 |
|---|
| 2026.02.12 | ₩256,928 | ₩260,308 | ₩249,136 | ₩249,445 | -2.91% | 40.7만 |
|---|
| 2026.02.11 | ₩261,595 | ₩265,471 | ₩252,838 | ₩254,326 | -2.78% | 47.4만 |
|---|
| 2026.02.10 | ₩270,178 | ₩273,249 | ₩260,267 | ₩260,321 | -3.65% | 54.7만 |
|---|
| 2026.02.09 | ₩277,635 | ₩278,640 | ₩271,787 | ₩273,061 | -1.65% | 41.7만 |
|---|
| 2026.02.06 | ₩260,361 | ₩273,249 | ₩259,013 | ₩272,753 | +4.76% | 93.2만 |
|---|
| 2026.02.05 | ₩254,742 | ₩267,020 | ₩245,059 | ₩252,771 | -0.77% | 170.4만 |
|---|
| 2026.02.04 | ₩246,655 | ₩248,063 | ₩234,277 | ₩245,690 | -0.39% | 119.2만 |
|---|
| 2026.02.03 | ₩248,130 | ₩253,522 | ₩241,036 | ₩243,839 | -1.73% | 89.5만 |
|---|
| 2026.02.02 | ₩240,245 | ₩245,877 | ₩238,059 | ₩245,877 | +2.34% | 79.2만 |
|---|
| 2026.01.30 | ₩232,667 | ₩241,867 | ₩230,253 | ₩239,360 | +2.88% | 98.6만 |
|---|
| 2026.01.29 | ₩229,945 | ₩235,886 | ₩229,945 | ₩234,451 | +1.96% | 67만 |
|---|
| 2026.01.28 | ₩241,720 | ₩241,720 | ₩230,669 | ₩231,058 | -4.41% | 78.8만 |
|---|
| 2026.01.27 | ₩242,672 | ₩243,182 | ₩237,046 | ₩239,641 | -1.25% | 67.8만 |
|---|
| 2026.01.26 | ₩243,128 | ₩244,912 | ₩237,039 | ₩241,680 | -0.60% | 105.3만 |
|---|
| 2026.01.23 | ₩249,431 | ₩250,806 | ₩241,049 | ₩246,736 | -1.08% | 95.5만 |
|---|
| 2026.01.22 | ₩269,481 | ₩271,251 | ₩250,987 | ₩252,771 | -6.20% | 75.5만 |
|---|
| 2026.01.21 | ₩263,687 | ₩266,597 | ₩257,920 | ₩266,584 | +1.10% | 59.9만 |
|---|
| 2026.01.20 | ₩254,715 | ₩263,875 | ₩254,715 | ₩261,863 | +2.81% | 58.8만 |
|---|
| 2026.01.16 | ₩252,046 | ₩262,386 | ₩248,948 | ₩258,417 | +2.53% | 82.7만 |
|---|
| 2026.01.15 | ₩250,303 | ₩255,185 | ₩249,954 | ₩251,322 | +0.41% | 62.1만 |
|---|
| 2026.01.14 | ₩258,242 | ₩258,886 | ₩248,761 | ₩251,175 | -2.74% | 62.1만 |
|---|
| 2026.01.13 | ₩271,157 | ₩271,720 | ₩259,074 | ₩260,214 | -4.04% | 50.7만 |
|---|
| 2026.01.12 | ₩254,675 | ₩270,661 | ₩244,751 | ₩268,904 | +5.59% | 89.4만 |
|---|
| 2026.01.09 | ₩258,202 | ₩263,003 | ₩253,468 | ₩262,413 | +1.63% | 69.6만 |
|---|
| 2026.01.08 | ₩256,485 | ₩261,018 | ₩250,953 | ₩258,081 | +0.62% | 65.3만 |
|---|
| 2026.01.07 | ₩262,735 | ₩264,063 | ₩252,328 | ₩255,936 | -2.59% | 61만 |
|---|
| 2026.01.06 | ₩259,516 | ₩269,025 | ₩256,955 | ₩262,829 | +1.28% | 60.5만 |
|---|
| 2026.01.05 | ₩250,115 | ₩266,255 | ₩249,485 | ₩259,516 | +3.76% | 92만 |
|---|
| 2026.01.02 | ₩238,541 | ₩252,811 | ₩237,864 | ₩250,289 | +4.92% | 70.5만 |
|---|
| 2025.12.31 | ₩241,411 | ₩241,411 | ₩235,229 | ₩236,664 | -1.97% | 30.7만 |
|---|
| 2025.12.30 | ₩238,166 | ₩242,699 | ₩236,999 | ₩239,064 | +0.38% | 41.2만 |
|---|
| 2025.12.29 | ₩245,891 | ₩245,891 | ₩236,382 | ₩239,225 | -2.71% | 76.4만 |
|---|
| 2025.12.26 | ₩252,556 | ₩257,451 | ₩248,613 | ₩249,418 | -1.24% | 41.1만 |
|---|
| 2025.12.24 | ₩250,048 | ₩254,246 | ₩249,176 | ₩253,843 | +1.52% | 25.8만 |
|---|
| 2025.12.23 | ₩255,466 | ₩255,466 | ₩245,985 | ₩250,598 | -1.91% | 55.7만 |
|---|
| 2025.12.22 | ₩257,840 | ₩264,807 | ₩252,717 | ₩254,045 | -1.47% | 53.9만 |
|---|
| 2025.12.19 | ₩253,227 | ₩257,277 | ₩247,944 | ₩256,311 | +1.22% | 131.2만 |
|---|
| 2025.12.18 | ₩264,545 | ₩265,524 | ₩253,937 | ₩254,125 | -3.94% | 52.7만 |
|---|
| 2025.12.17 | ₩271,251 | ₩272,230 | ₩258,759 | ₩261,930 | -3.44% | 59.5만 |
|---|
| 2025.12.16 | ₩274,134 | ₩281,410 | ₩270,232 | ₩271,090 | -1.11% | 46.2만 |
|---|
| 2025.12.15 | ₩277,447 | ₩280,223 | ₩272,203 | ₩275,288 | -0.78% | 48만 |
|---|
| 2025.12.12 | ₩280,102 | ₩281,966 | ₩272,860 | ₩274,537 | -1.99% | 55.4만 |
|---|
| 2025.12.11 | ₩272,512 | ₩280,612 | ₩270,332 | ₩278,922 | +2.35% | 57.2만 |
|---|
| 2025.12.10 | ₩270,969 | ₩275,221 | ₩263,325 | ₩266,517 | -1.64% | 64.5만 |
|---|
| 2025.12.09 | ₩265,001 | ₩272,351 | ₩264,626 | ₩270,366 | +2.02% | 34.7만 |
|---|
| 2025.12.08 | ₩271,559 | ₩272,357 | ₩264,465 | ₩265,082 | -2.39% | 42.1만 |
|---|
| 2025.12.05 | ₩264,773 | ₩274,107 | ₩264,773 | ₩271,144 | +2.41% | 41.4만 |
|---|
| 2025.12.04 | ₩267,764 | ₩270,728 | ₩260,227 | ₩265,806 | -0.73% | 28.5만 |
|---|
| 2025.12.03 | ₩263,486 | ₩270,366 | ₩260,200 | ₩269,642 | +2.34% | 44.6만 |
|---|
| 2025.12.02 | ₩262,426 | ₩265,551 | ₩260,173 | ₩260,227 | -0.84% | 53.8만 |
|---|
| 2025.12.01 | ₩256,700 | ₩264,384 | ₩255,654 | ₩261,675 | +1.94% | 45.1만 |
|---|
| 2025.11.28 | ₩263,700 | ₩263,700 | ₩258,624 | ₩259,932 | -1.43% | 15.7만 |
|---|
| 2025.11.26 | ₩261,447 | ₩266,249 | ₩260,214 | ₩260,321 | -0.43% | 68.7만 |
|---|
| 2025.11.25 | ₩249,190 | ₩264,827 | ₩246,132 | ₩262,534 | +5.35% | 65만 |
|---|
| 2025.11.24 | ₩243,866 | ₩252,113 | ₩241,961 | ₩247,366 | +1.44% | 48.6만 |
|---|
| 2025.11.21 | ₩234,143 | ₩250,933 | ₩234,143 | ₩246,628 | +5.33% | 60.6만 |
|---|
| 2025.11.20 | ₩238,099 | ₩242,699 | ₩231,042 | ₩232,104 | -2.52% | 31.6만 |
|---|
| 2025.11.19 | ₩230,924 | ₩238,904 | ₩229,683 | ₩235,403 | +1.94% | 53.6만 |
|---|
| 2025.11.18 | ₩228,202 | ₩229,999 | ₩225,560 | ₩229,435 | +0.54% | 22.5만 |
|---|
| 2025.11.17 | ₩231,407 | ₩236,885 | ₩228,389 | ₩229,784 | -0.70% | 26.2만 |
|---|
| 2025.11.14 | ₩236,557 | ₩238,273 | ₩231,675 | ₩232,185 | -1.85% | 33.9만 |
|---|
| 2025.11.13 | ₩238,930 | ₩243,182 | ₩236,535 | ₩240,768 | +0.77% | 52.9만 |
|---|
| 2025.11.12 | ₩249,914 | ₩254,165 | ₩239,145 | ₩239,990 | -3.97% | 59.1만 |
|---|
| 2025.11.11 | ₩247,580 | ₩251,389 | ₩246,078 | ₩246,655 | -0.37% | 32.8만 |
|---|
| 2025.11.10 | ₩253,468 | ₩256,177 | ₩244,885 | ₩250,880 | -1.02% | 28만 |
|---|
| 2025.11.07 | ₩244,711 | ₩253,052 | ₩243,222 | ₩250,357 | +2.31% | 39.5만 |
|---|
| 2025.11.06 | ₩251,201 | ₩252,710 | ₩244,442 | ₩245,153 | -2.41% | 71.1만 |
|---|
| 2025.11.05 | ₩245,475 | ₩256,271 | ₩243,101 | ₩251,201 | +2.33% | 54만 |
|---|
| 2025.11.04 | ₩249,217 | ₩252,931 | ₩244,885 | ₩247,795 | -0.57% | 73.3만 |
|---|
| 2025.11.03 | ₩254,809 | ₩257,471 | ₩244,804 | ₩256,378 | +0.62% | 75.7만 |
|---|
| 2025.10.31 | ₩250,813 | ₩256,365 | ₩246,199 | ₩254,340 | +1.41% | 64만 |
|---|
| 2025.10.30 | ₩275,341 | ₩275,341 | ₩244,402 | ₩248,787 | -9.64% | 171.2만 |
|---|
| 2025.10.29 | ₩263,097 | ₩270,383 | ₩255,050 | ₩260,468 | -1.00% | 99.7만 |
|---|
| 2025.10.28 | ₩264,921 | ₩271,009 | ₩263,613 | ₩266,249 | +0.50% | 76.4만 |
|---|
| 2025.10.27 | ₩270,312 | ₩274,537 | ₩266,825 | ₩270,996 | +0.25% | 74.6만 |
|---|
| 2025.10.24 | ₩260,173 | ₩267,549 | ₩260,173 | ₩264,156 | +1.53% | 47.6만 |
|---|
| 2025.10.23 | ₩253,159 | ₩263,868 | ₩251,081 | ₩260,884 | +3.05% | 56.1만 |
|---|
| 2025.10.22 | ₩257,143 | ₩257,800 | ₩249,592 | ₩254,112 | -1.18% | 41.8만 |
|---|
| 2025.10.21 | ₩252,985 | ₩261,260 | ₩252,395 | ₩257,438 | +1.76% | 48.6만 |
|---|
| 2025.10.20 | ₩250,853 | ₩255,399 | ₩248,519 | ₩253,817 | +1.18% | 54.6만 |
|---|
| 2025.10.17 | ₩250,732 | ₩252,650 | ₩246,327 | ₩248,090 | -1.05% | 53.1만 |
|---|
| 2025.10.16 | ₩252,449 | ₩253,032 | ₩245,951 | ₩250,866 | -0.63% | 42.2만 |
|---|
| 2025.10.15 | ₩244,643 | ₩254,889 | ₩244,354 | ₩252,449 | +3.19% | 65.9만 |
|---|
| 2025.10.14 | ₩235,135 | ₩242,605 | ₩230,844 | ₩241,478 | +2.70% | 47.2만 |
|---|
| 2025.10.13 | ₩224,272 | ₩238,099 | ₩222,475 | ₩238,045 | +6.14% | 52.8만 |
|---|
| 2025.10.10 | ₩226,136 | ₩226,860 | ₩219,176 | ₩219,699 | -2.85% | 52.7만 |
|---|