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 | ₩163,069 | ₩164,015 | ₩159,340 | ₩160,910 | -1.32% | 47.2만 |
| 2026.10.08 | ₩162,626 | ₩164,545 | ₩161,071 | ₩163,109 | +0.30% | 58.9만 |
| 2026.10.07 | ₩164,062 | ₩167,643 | ₩163,304 | ₩164,102 | +0.02% | 69.5만 |
| 2026.10.06 | ₩165,551 | ₩170,037 | ₩163,814 | ₩166,758 | +0.73% | 63.7만 |
| 2026.10.05 | ₩165,631 | ₩166,691 | ₩162,211 | ₩164,826 | -0.49% | 67.7만 |
| 2026.10.02 | ₩164,652 | ₩165,088 | ₩160,963 | ₩163,485 | -0.71% | 78.7만 |
| 2026.10.01 | ₩162,224 | ₩165,555 | ₩160,313 | ₩162,278 | +0.03% | 50.5만 |
| 2026.09.30 | ₩164,451 | ₩165,966 | ₩160,561 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩161,594 |
| -1.74% |
| 63.7만 |
| 2026.09.29 | ₩167,013 | ₩169,347 | ₩159,904 | ₩163,498 | -2.10% | 66.4만 |
|---|
| 2026.09.28 | ₩165,309 | ₩170,245 | ₩163,659 | ₩169,226 | +2.37% | 85만 |
|---|
| 2026.09.25 | ₩169,360 | ₩169,910 | ₩164,719 | ₩165,390 | -2.34% | 52.4만 |
|---|
| 2026.09.24 | ₩167,576 | ₩170,869 | ₩165,577 | ₩169,011 | +0.86% | 60.8만 |
|---|
| 2026.09.23 | ₩170,930 | ₩172,606 | ₩165,832 | ₩166,986 | -2.31% | 46.4만 |
|---|
| 2026.09.22 | ₩170,339 | ₩176,791 | ₩170,118 | ₩173,411 | +1.80% | 87.5만 |
|---|
| 2026.09.21 | ₩166,449 | ₩169,374 | ₩163,861 | ₩166,771 | +0.19% | 57.7만 |
|---|
| 2026.09.18 | ₩165,631 | ₩167,254 | ₩164,424 | ₩164,880 | -0.45% | 98.3만 |
|---|
| 2026.09.17 | ₩167,804 | ₩167,938 | ₩161,822 | ₩164,759 | -1.81% | 67.9만 |
|---|
| 2026.09.16 | ₩172,579 | ₩175,001 | ₩164,263 | ₩164,652 | -4.59% | 146.2만 |
|---|
| 2026.09.15 | ₩190,473 | ₩192,505 | ₩170,084 | ₩172,190 | -9.60% | 189.3만 |
|---|
| 2026.09.14 | ₩190,352 | ₩195,154 | ₩189,963 | ₩191,600 | +0.66% | 48.8만 |
|---|
| 2026.09.11 | ₩191,533 | ₩195,530 | ₩190,098 | ₩193,679 | +1.12% | 50.3만 |
|---|
| 2026.09.10 | ₩188,555 | ₩191,533 | ₩186,503 | ₩188,703 | +0.08% | 61.6만 |
|---|
| 2026.09.09 | ₩202,559 | ₩204,081 | ₩191,439 | ₩191,841 | -5.29% | 59.8만 |
|---|
| 2026.09.08 | ₩207,669 | ₩207,850 | ₩203,015 | ₩204,692 | -1.43% | 36.4만 |
|---|
| 2026.09.04 | ₩197,327 | ₩207,951 | ₩197,327 | ₩206,958 | +4.88% | 46.4만 |
|---|
| 2026.09.03 | ₩201,606 | ₩202,659 | ₩196,201 | ₩197,663 | -1.96% | 39.5만 |
|---|
| 2026.09.02 | ₩198,816 | ₩202,083 | ₩198,313 | ₩199,407 | +0.30% | 43.3만 |
|---|
| 2026.09.01 | ₩200,211 | ₩205,496 | ₩198,240 | ₩199,568 | -0.32% | 71.7만 |
|---|
| 2026.08.31 | ₩207,025 | ₩207,401 | ₩201,432 | ₩202,049 | -2.40% | 43.7만 |
|---|
| 2026.08.28 | ₩209,936 | ₩212,673 | ₩207,522 | ₩207,710 | -1.06% | 33.8만 |
|---|
| 2026.08.27 | ₩212,015 | ₩212,927 | ₩206,201 | ₩208,742 | -1.54% | 55.2만 |
|---|
| 2026.08.26 | ₩215,261 | ₩218,051 | ₩213,370 | ₩214,242 | -0.47% | 41.7만 |
|---|
| 2026.08.25 | ₩216,885 | ₩220,238 | ₩211,103 | ₩214,202 | -1.24% | 89.5만 |
|---|
| 2026.08.24 | ₩224,249 | ₩226,475 | ₩215,624 | ₩217,045 | -3.21% | 72.7만 |
|---|
| 2026.08.21 | ₩218,467 | ₩224,249 | ₩217,481 | ₩222,089 | +1.66% | 57.4만 |
|---|
| 2026.08.20 | ₩222,518 | ₩222,867 | ₩212,988 | ₩214,913 | -3.42% | 70.7만 |
|---|
| 2026.08.19 | ₩213,826 | ₩226,998 | ₩213,826 | ₩226,918 | +6.12% | 73.8만 |
|---|
| 2026.08.18 | ₩217,770 | ₩219,547 | ₩211,734 | ₩212,056 | -2.62% | 59.4만 |
|---|
| 2026.08.17 | ₩216,589 | ₩220,707 | ₩214,772 | ₩220,157 | +1.65% | 68.9만 |
|---|
| 2026.08.14 | ₩218,467 | ₩221,230 | ₩216,335 | ₩219,071 | +0.28% | 50.5만 |
|---|
| 2026.08.13 | ₩217,354 | ₩222,854 | ₩213,330 | ₩217,944 | +0.27% | 55.7만 |
|---|
| 2026.08.12 | ₩224,477 | ₩224,477 | ₩215,248 | ₩215,610 | -3.95% | 62.8만 |
|---|
| 2026.08.11 | ₩225,040 | ₩228,662 | ₩221,438 | ₩222,397 | -1.17% | 53.2만 |
|---|
| 2026.08.10 | ₩223,618 | ₩230,794 | ₩221,432 | ₩226,140 | +1.13% | 58.8만 |
|---|
| 2026.08.07 | ₩218,440 | ₩222,049 | ₩216,764 | ₩219,447 | +0.46% | 51.1만 |
|---|
| 2026.08.06 | ₩217,314 | ₩228,735 | ₩216,415 | ₩220,037 | +1.25% | 72.2만 |
|---|
| 2026.08.05 | ₩218,226 | ₩222,062 | ₩213,866 | ₩216,107 | -0.97% | 60.1만 |
|---|
| 2026.08.04 | ₩216,656 | ₩222,169 | ₩216,381 | ₩219,017 | +1.09% | 91.3만 |
|---|
| 2026.08.03 | ₩206,274 | ₩220,795 | ₩206,274 | ₩212,740 | +3.13% | 100.2만 |
|---|
| 2026.07.31 | ₩206,569 | ₩206,569 | ₩199,474 | ₩199,849 | -3.25% | 92.7만 |
|---|
| 2026.07.30 | ₩198,776 | ₩211,412 | ₩198,776 | ₩207,066 | +4.17% | 176.8만 |
|---|
| 2026.07.29 | ₩209,266 | ₩214,805 | ₩199,594 | ₩202,398 | -3.28% | 118.1만 |
|---|
| 2026.07.28 | ₩209,427 | ₩215,302 | ₩208,984 | ₩212,767 | +1.59% | 73.1만 |
|---|
| 2026.07.27 | ₩204,692 | ₩209,641 | ₩204,692 | ₩208,072 | +1.65% | 70.6만 |
|---|
| 2026.07.24 | ₩197,945 | ₩203,753 | ₩197,945 | ₩201,177 | +1.63% | 75.4만 |
|---|
| 2026.07.23 | ₩197,167 | ₩198,816 | ₩192,975 | ₩198,199 | +0.52% | 74.1만 |
|---|
| 2026.07.22 | ₩200,091 | ₩201,331 | ₩195,839 | ₩200,372 | +0.14% | 40.7만 |
|---|
| 2026.07.21 | ₩202,505 | ₩203,887 | ₩196,697 | ₩199,930 | -1.27% | 79.5만 |
|---|
| 2026.07.20 | ₩202,545 | ₩204,128 | ₩198,260 | ₩201,097 | -0.72% | 69.5만 |
|---|
| 2026.07.17 | ₩201,955 | ₩213,276 | ₩200,292 | ₩204,517 | +1.27% | 43.7만 |
|---|
| 2026.07.16 | ₩204,396 | ₩213,276 | ₩204,396 | ₩206,301 | +0.93% | 53.2만 |
|---|
| 2026.07.15 | ₩207,656 | ₩213,866 | ₩206,194 | ₩206,824 | -0.40% | 59.3만 |
|---|
| 2026.07.14 | ₩223,015 | ₩225,067 | ₩208,836 | ₩208,850 | -6.35% | 63.7만 |
|---|
| 2026.07.13 | ₩218,870 | ₩225,000 | ₩217,448 | ₩220,412 | +0.70% | 61.3만 |
|---|
| 2026.07.10 | ₩212,525 | ₩217,877 | ₩211,318 | ₩216,267 | +1.76% | 43.4만 |
|---|
| 2026.07.09 | ₩209,869 | ₩215,033 | ₩206,569 | ₩211,090 | +0.58% | 48.3만 |
|---|
| 2026.07.08 | ₩211,251 | ₩214,604 | ₩206,462 | ₩209,842 | -0.67% | 46.6만 |
|---|
| 2026.07.07 | ₩214,497 | ₩219,017 | ₩210,097 | ₩211,975 | -1.18% | 61.8만 |
|---|
| 2026.07.06 | ₩207,388 | ₩215,972 | ₩207,267 | ₩212,968 | +2.69% | 77.3만 |
|---|
| 2026.07.02 | ₩216,174 | ₩219,031 | ₩208,863 | ₩211,559 | -2.13% | 47.8만 |
|---|
| 2026.07.01 | ₩217,864 | ₩222,397 | ₩216,683 | ₩217,528 | -0.15% | 43.1만 |
|---|
| 2026.06.30 | ₩221,324 | ₩222,478 | ₩212,431 | ₩220,345 | -0.44% | 59.2만 |
|---|
| 2026.06.29 | ₩235,596 | ₩235,596 | ₩219,339 | ₩220,721 | -6.31% | 101.6만 |
|---|
| 2026.06.26 | ₩232,927 | ₩238,769 | ₩231,613 | ₩238,199 | +2.26% | 115.5만 |
|---|
| 2026.06.25 | ₩237,515 | ₩239,661 | ₩232,833 | ₩234,939 | -1.08% | 52.9만 |
|---|
| 2026.06.24 | ₩234,322 | ₩245,187 | ₩234,295 | ₩238,065 | +1.60% | 69.3만 |
|---|
| 2026.06.23 | ₩234,631 | ₩238,521 | ₩231,586 | ₩232,806 | -0.78% | 69만 |
|---|
| 2026.06.22 | ₩238,588 | ₩247,052 | ₩235,871 | ₩239,379 | +0.33% | 108.8만 |
|---|
| 2026.06.18 | ₩227,830 | ₩237,676 | ₩225,704 | ₩233,692 | +2.57% | 102.6만 |
|---|
| 2026.06.17 | ₩221,056 | ₩231,648 | ₩220,124 | ₩222,290 | +0.56% | 80.5만 |
|---|
| 2026.06.16 | ₩224,021 | ₩231,224 | ₩217,032 | ₩217,998 | -2.69% | 69.8만 |
|---|
| 2026.06.15 | ₩229,869 | ₩237,528 | ₩221,807 | ₩222,505 | -3.20% | 69.5만 |
|---|
| 2026.06.12 | ₩236,831 | ₩238,856 | ₩225,590 | ₩228,849 | -3.37% | 51.2만 |
|---|
| 2026.06.11 | ₩220,372 | ₩234,926 | ₩220,345 | ₩234,711 | +6.51% | 58.6만 |
|---|
| 2026.06.10 | ₩227,065 | ₩231,653 | ₩217,917 | ₩221,579 | -2.42% | 82.5만 |
|---|
| 2026.06.09 | ₩220,828 | ₩232,149 | ₩220,828 | ₩229,118 | +3.75% | 70.2만 |
|---|
| 2026.06.08 | ₩225,147 | ₩229,426 | ₩215,785 | ₩217,569 | -3.37% | 55.3만 |
|---|
| 2026.06.05 | ₩225,778 | ₩229,064 | ₩221,901 | ₩224,812 | -0.43% | 47.2만 |
|---|
| 2026.06.04 | ₩233,370 | ₩234,282 | ₩223,269 | ₩226,891 | -2.78% | 60.1만 |
|---|
| 2026.06.03 | ₩227,964 | ₩229,077 | ₩223,940 | ₩228,957 | +0.44% | 68.5만 |
|---|
| 2026.06.02 | ₩226,797 | ₩235,798 | ₩226,636 | ₩230,566 | +1.66% | 62만 |
|---|
| 2026.06.01 | ₩221,848 | ₩229,225 | ₩219,017 | ₩227,817 | +2.69% | 84.5만 |
|---|
| 2026.05.29 | ₩228,152 | ₩230,385 | ₩222,974 | ₩227,857 | -0.13% | 69.6만 |
|---|
| 2026.05.28 | ₩222,693 | ₩235,167 | ₩218,239 | ₩229,064 | +2.86% | 92.4만 |
|---|
| 2026.05.27 | ₩223,095 | ₩230,057 | ₩221,318 | ₩221,794 | -0.58% | 69.8만 |
|---|
| 2026.05.26 | ₩215,033 | ₩221,271 | ₩212,056 | ₩220,104 | +2.36% | 87.9만 |
|---|
| 2026.05.22 | ₩207,723 | ₩209,252 | ₩202,881 | ₩207,441 | -0.14% | 59.7만 |
|---|
| 2026.05.21 | ₩189,145 | ₩207,508 | ₩187,214 | ₩207,227 | +9.56% | 100.9만 |
|---|
| 2026.05.20 | ₩189,789 | ₩195,235 | ₩184,786 | ₩190,835 | +0.55% | 128만 |
|---|
| 2026.05.19 | ₩188,072 | ₩194,363 | ₩184,477 | ₩189,856 | +0.95% | 64만 |
|---|
| 2026.05.18 | ₩192,619 | ₩199,179 | ₩185,510 | ₩189,252 | -1.75% | 90.5만 |
|---|
| 2026.05.15 | ₩210,526 | ₩210,553 | ₩192,338 | ₩192,955 | -8.35% | 178.3만 |
|---|
| 2026.05.14 | ₩198,280 | ₩201,714 | ₩188,863 | ₩196,321 | -0.99% | 124.5만 |
|---|
| 2026.05.13 | ₩193,384 | ₩196,020 | ₩187,140 | ₩194,819 | +0.74% | 123.7만 |
|---|
| 2026.05.12 | ₩198,521 | ₩200,104 | ₩189,682 | ₩194,229 | -2.16% | 153.7만 |
|---|
| 2026.05.11 | ₩217,703 | ₩220,231 | ₩204,665 | ₩205,362 | -5.67% | 83만 |
|---|
| 2026.05.08 | ₩221,311 | ₩222,666 | ₩215,610 | ₩219,044 | -1.02% | 44.3만 |
|---|
| 2026.05.07 | ₩231,076 | ₩232,894 | ₩215,650 | ₩219,138 | -5.17% | 70.6만 |
|---|
| 2026.05.06 | ₩226,301 | ₩231,948 | ₩224,597 | ₩230,580 | +1.89% | 42.3만 |
|---|
| 2026.05.05 | ₩225,496 | ₩228,762 | ₩222,089 | ₩222,532 | -1.31% | 58.2만 |
|---|
| 2026.05.04 | ₩226,878 | ₩227,884 | ₩219,768 | ₩224,892 | -0.88% | 52.8만 |
|---|
| 2026.05.01 | ₩229,346 | ₩230,298 | ₩225,175 | ₩230,003 | +0.29% | 41.5만 |
|---|
| 2026.04.30 | ₩224,208 | ₩230,902 | ₩223,799 | ₩229,976 | +2.57% | 51.1만 |
|---|
| 2026.04.29 | ₩225,067 | ₩228,098 | ₩219,708 | ₩223,658 | -0.63% | 38.6만 |
|---|
| 2026.04.28 | ₩228,098 | ₩230,305 | ₩220,654 | ₩226,623 | -0.65% | 42.6만 |
|---|
| 2026.04.27 | ₩227,213 | ₩229,755 | ₩222,478 | ₩228,407 | +0.53% | 57.7만 |
|---|
| 2026.04.24 | ₩218,829 | ₩228,380 | ₩216,254 | ₩226,274 | +3.40% | 54.7만 |
|---|
| 2026.04.23 | ₩220,198 | ₩221,351 | ₩214,671 | ₩218,897 | -0.59% | 32.9만 |
|---|
| 2026.04.22 | ₩223,229 | ₩224,273 | ₩217,823 | ₩220,909 | -1.04% | 55.2만 |
|---|
| 2026.04.21 | ₩225,966 | ₩229,990 | ₩221,157 | ₩222,518 | -1.53% | 50.1만 |
|---|
| 2026.04.20 | ₩218,467 | ₩226,891 | ₩214,497 | ₩225,429 | +3.19% | 68.1만 |
|---|
| 2026.04.17 | ₩213,504 | ₩225,577 | ₩213,303 | ₩218,762 | +2.46% | 88.4만 |
|---|
| 2026.04.16 | ₩211,962 | ₩214,926 | ₩206,496 | ₩207,830 | -1.95% | 63.7만 |
|---|
| 2026.04.15 | ₩212,954 | ₩215,329 | ₩209,775 | ₩211,868 | -0.51% | 39.4만 |
|---|
| 2026.04.14 | ₩209,373 | ₩215,932 | ₩209,373 | ₩213,531 | +1.99% | 45.7만 |
|---|
| 2026.04.13 | ₩208,783 | ₩210,607 | ₩204,933 | ₩209,789 | +0.48% | 70.5만 |
|---|
| 2026.04.10 | ₩211,626 | ₩212,941 | ₩205,885 | ₩208,112 | -1.66% | 50.6만 |
|---|
| 2026.04.09 | ₩205,885 | ₩215,489 | ₩201,204 | ₩211,693 | +2.82% | 93만 |
|---|
| 2026.04.08 | ₩209,131 | ₩221,727 | ₩202,827 | ₩203,766 | -2.57% | 103.8만 |
|---|
| 2026.04.07 | ₩197,770 | ₩202,934 | ₩194,444 | ₩201,030 | +1.65% | 90.9만 |
|---|
| 2026.04.06 | ₩185,980 | ₩199,970 | ₩185,443 | ₩199,903 | +7.49% | 110.5만 |
|---|
| 2026.04.02 | ₩186,194 | ₩187,938 | ₩178,642 | ₩181,298 | -2.63% | 136.3만 |
|---|
| 2026.04.01 | ₩197,623 | ₩199,702 | ₩191,063 | ₩192,499 | -2.59% | 75.9만 |
|---|
| 2026.03.31 | ₩191,412 | ₩199,688 | ₩189,588 | ₩196,321 | +2.56% | 101.2만 |
|---|
| 2026.03.30 | ₩202,223 | ₩202,223 | ₩184,128 | ₩187,710 | -7.18% | 105만 |
|---|
| 2026.03.27 | ₩204,853 | ₩206,167 | ₩198,588 | ₩200,171 | -2.29% | 64.8만 |
|---|
| 2026.03.26 | ₩208,514 | ₩212,914 | ₩203,545 | ₩205,000 | -1.69% | 43.4만 |
|---|
| 2026.03.25 | ₩212,310 | ₩218,870 | ₩206,858 | ₩210,728 | -0.75% | 44.6만 |
|---|
| 2026.03.24 | ₩213,316 | ₩215,811 | ₩207,542 | ₩210,661 | -1.25% | 66.3만 |
|---|
| 2026.03.23 | ₩214,712 | ₩222,438 | ₩214,463 | ₩216,214 | +0.70% | 76.2만 |
|---|
| 2026.03.20 | ₩218,508 | ₩219,272 | ₩209,869 | ₩211,787 | -3.08% | 87.8만 |
|---|
| 2026.03.19 | ₩211,103 | ₩218,474 | ₩207,213 | ₩217,837 | +3.19% | 47만 |
|---|
| 2026.03.18 | ₩213,880 | ₩219,205 | ₩210,875 | ₩211,774 | -0.98% | 72.9만 |
|---|
| 2026.03.17 | ₩211,774 | ₩217,984 | ₩210,191 | ₩215,275 | +1.65% | 91.4만 |
|---|
| 2026.03.16 | ₩223,350 | ₩224,027 | ₩206,013 | ₩210,137 | -5.92% | 108.3만 |
|---|
| 2026.03.13 | ₩226,717 | ₩226,717 | ₩216,791 | ₩220,131 | -2.90% | 53.4만 |
|---|
| 2026.03.12 | ₩222,572 | ₩229,694 | ₩218,949 | ₩224,477 | +0.86% | 64.3만 |
|---|
| 2026.03.11 | ₩230,647 | ₩232,230 | ₩225,670 | ₩227,106 | -1.54% | 38.7만 |
|---|
| 2026.03.10 | ₩229,587 | ₩240,808 | ₩229,587 | ₩232,256 | +1.16% | 64.8만 |
|---|
| 2026.03.09 | ₩233,397 | ₩234,396 | ₩220,681 | ₩233,222 | -0.07% | 101.6만 |
|---|
| 2026.03.06 | ₩240,358 | ₩242,270 | ₩235,590 | ₩238,950 | -0.59% | 44.4만 |
|---|
| 2026.03.05 | ₩241,297 | ₩249,855 | ₩240,264 | ₩247,830 | +2.71% | 50.1만 |
|---|
| 2026.03.04 | ₩254,322 | ₩255,194 | ₩246,944 | ₩247,199 | -2.80% | 40.3만 |
|---|
| 2026.03.03 | ₩238,762 | ₩251,518 | ₩238,158 | ₩250,566 | +4.94% | 48.1만 |
|---|
| 2026.03.02 | ₩246,649 | ₩252,672 | ₩241,807 | ₩248,661 | +0.82% | 56.5만 |
|---|
| 2026.02.27 | ₩263,041 | ₩264,047 | ₩252,256 | ₩253,812 | -3.51% | 51.1만 |
|---|
| 2026.02.26 | ₩267,199 | ₩273,711 | ₩263,524 | ₩264,543 | -0.99% | 35만 |
|---|
| 2026.02.25 | ₩263,027 | ₩267,025 | ₩261,055 | ₩265,013 | +0.75% | 38.7만 |
|---|
| 2026.02.24 | ₩260,559 | ₩265,703 | ₩258,990 | ₩262,316 | +0.67% | 41.4만 |
|---|
| 2026.02.23 | ₩264,261 | ₩264,503 | ₩251,720 | ₩261,029 | -1.22% | 46만 |
|---|
| 2026.02.20 | ₩261,592 | ₩271,719 | ₩261,592 | ₩267,950 | +2.43% | 46.6만 |
|---|
| 2026.02.19 | ₩259,540 | ₩264,677 | ₩257,984 | ₩264,100 | +1.76% | 35.3만 |
|---|
| 2026.02.18 | ₩261,163 | ₩269,862 | ₩260,363 | ₩263,899 | +1.05% | 49.6만 |
|---|
| 2026.02.17 | ₩254,644 | ₩265,294 | ₩253,168 | ₩264,959 | +4.05% | 52.3만 |
|---|
| 2026.02.13 | ₩252,551 | ₩255,690 | ₩246,824 | ₩252,162 | -0.15% | 45.8만 |
|---|
| 2026.02.12 | ₩256,978 | ₩260,358 | ₩249,184 | ₩249,493 | -2.91% | 40.7만 |
|---|
| 2026.02.11 | ₩261,646 | ₩265,522 | ₩252,887 | ₩254,376 | -2.78% | 47.4만 |
|---|
| 2026.02.10 | ₩270,230 | ₩273,302 | ₩260,318 | ₩260,371 | -3.65% | 54.7만 |
|---|
| 2026.02.09 | ₩277,688 | ₩278,694 | ₩271,840 | ₩273,114 | -1.65% | 41.7만 |
|---|
| 2026.02.06 | ₩260,412 | ₩273,302 | ₩259,064 | ₩272,806 | +4.76% | 93.2만 |
|---|
| 2026.02.05 | ₩254,791 | ₩267,071 | ₩245,107 | ₩252,820 | -0.77% | 170.4만 |
|---|
| 2026.02.04 | ₩246,703 | ₩248,111 | ₩234,322 | ₩245,737 | -0.39% | 119.2만 |
|---|
| 2026.02.03 | ₩248,178 | ₩253,571 | ₩241,083 | ₩243,886 | -1.73% | 89.5만 |
|---|
| 2026.02.02 | ₩240,291 | ₩245,925 | ₩238,105 | ₩245,925 | +2.34% | 79.2만 |
|---|
| 2026.01.30 | ₩232,713 | ₩241,914 | ₩230,298 | ₩239,406 | +2.88% | 98.6만 |
|---|
| 2026.01.29 | ₩229,990 | ₩235,932 | ₩229,990 | ₩234,497 | +1.96% | 67만 |
|---|
| 2026.01.28 | ₩241,767 | ₩241,767 | ₩230,714 | ₩231,103 | -4.41% | 78.8만 |
|---|
| 2026.01.27 | ₩242,719 | ₩243,229 | ₩237,092 | ₩239,688 | -1.25% | 67.8만 |
|---|
| 2026.01.26 | ₩243,175 | ₩244,959 | ₩237,085 | ₩241,726 | -0.60% | 105.3만 |
|---|
| 2026.01.23 | ₩249,480 | ₩250,854 | ₩241,096 | ₩246,783 | -1.08% | 95.5만 |
|---|
| 2026.01.22 | ₩269,533 | ₩271,303 | ₩251,036 | ₩252,820 | -6.20% | 75.5만 |
|---|
| 2026.01.21 | ₩263,738 | ₩266,649 | ₩257,970 | ₩266,636 | +1.10% | 59.9만 |
|---|
| 2026.01.20 | ₩254,764 | ₩263,926 | ₩254,764 | ₩261,914 | +2.81% | 58.8만 |
|---|
| 2026.01.16 | ₩252,095 | ₩262,437 | ₩248,997 | ₩258,467 | +2.53% | 82.7만 |
|---|
| 2026.01.15 | ₩250,351 | ₩255,234 | ₩250,003 | ₩251,371 | +0.41% | 62.1만 |
|---|
| 2026.01.14 | ₩258,292 | ₩258,936 | ₩248,809 | ₩251,223 | -2.74% | 62.1만 |
|---|
| 2026.01.13 | ₩271,210 | ₩271,773 | ₩259,124 | ₩260,264 | -4.04% | 50.7만 |
|---|
| 2026.01.12 | ₩254,724 | ₩270,713 | ₩244,798 | ₩268,956 | +5.59% | 89.4만 |
|---|
| 2026.01.09 | ₩258,252 | ₩263,054 | ₩253,517 | ₩262,464 | +1.63% | 69.6만 |
|---|
| 2026.01.08 | ₩256,535 | ₩261,069 | ₩251,002 | ₩258,131 | +0.62% | 65.3만 |
|---|
| 2026.01.07 | ₩262,786 | ₩264,114 | ₩252,377 | ₩255,985 | -2.59% | 61만 |
|---|
| 2026.01.06 | ₩259,567 | ₩269,077 | ₩257,005 | ₩262,880 | +1.28% | 60.5만 |
|---|
| 2026.01.05 | ₩250,164 | ₩266,307 | ₩249,533 | ₩259,567 | +3.76% | 92만 |
|---|
| 2026.01.02 | ₩238,588 | ₩252,860 | ₩237,910 | ₩250,338 | +4.92% | 70.5만 |
|---|
| 2025.12.31 | ₩241,458 | ₩241,458 | ₩235,275 | ₩236,710 | -1.97% | 30.7만 |
|---|
| 2025.12.30 | ₩238,212 | ₩242,746 | ₩237,045 | ₩239,111 | +0.38% | 41.2만 |
|---|
| 2025.12.29 | ₩245,938 | ₩245,938 | ₩236,428 | ₩239,272 | -2.71% | 76.4만 |
|---|
| 2025.12.26 | ₩252,605 | ₩257,501 | ₩248,661 | ₩249,466 | -1.24% | 41.1만 |
|---|
| 2025.12.24 | ₩250,097 | ₩254,295 | ₩249,225 | ₩253,893 | +1.52% | 25.8만 |
|---|
| 2025.12.23 | ₩255,516 | ₩255,516 | ₩246,032 | ₩250,647 | -1.91% | 55.7만 |
|---|
| 2025.12.22 | ₩257,890 | ₩264,858 | ₩252,766 | ₩254,094 | -1.47% | 53.9만 |
|---|
| 2025.12.19 | ₩253,276 | ₩257,326 | ₩247,992 | ₩256,361 | +1.22% | 131.2만 |
|---|
| 2025.12.18 | ₩264,597 | ₩265,576 | ₩253,987 | ₩254,174 | -3.94% | 52.7만 |
|---|
| 2025.12.17 | ₩271,303 | ₩272,283 | ₩258,809 | ₩261,981 | -3.44% | 59.5만 |
|---|
| 2025.12.16 | ₩274,187 | ₩281,464 | ₩270,284 | ₩271,143 | -1.11% | 46.2만 |
|---|
| 2025.12.15 | ₩277,501 | ₩280,277 | ₩272,256 | ₩275,341 | -0.78% | 48만 |
|---|
| 2025.12.12 | ₩280,156 | ₩282,021 | ₩272,913 | ₩274,590 | -1.99% | 55.4만 |
|---|
| 2025.12.11 | ₩272,564 | ₩280,666 | ₩270,385 | ₩278,976 | +2.35% | 57.2만 |
|---|
| 2025.12.10 | ₩271,022 | ₩275,274 | ₩263,376 | ₩266,568 | -1.64% | 64.5만 |
|---|
| 2025.12.09 | ₩265,053 | ₩272,403 | ₩264,677 | ₩270,418 | +2.02% | 34.7만 |
|---|
| 2025.12.08 | ₩271,612 | ₩272,410 | ₩264,516 | ₩265,133 | -2.39% | 42.1만 |
|---|
| 2025.12.05 | ₩264,825 | ₩274,161 | ₩264,825 | ₩271,196 | +2.41% | 41.4만 |
|---|
| 2025.12.04 | ₩267,816 | ₩270,780 | ₩260,277 | ₩265,858 | -0.73% | 28.5만 |
|---|
| 2025.12.03 | ₩263,537 | ₩270,418 | ₩260,251 | ₩269,694 | +2.34% | 44.6만 |
|---|
| 2025.12.02 | ₩262,477 | ₩265,603 | ₩260,224 | ₩260,277 | -0.84% | 53.8만 |
|---|
| 2025.12.01 | ₩256,750 | ₩264,436 | ₩255,703 | ₩261,726 | +1.94% | 45.1만 |
|---|
| 2025.11.28 | ₩263,752 | ₩263,752 | ₩258,675 | ₩259,982 | -1.43% | 15.7만 |
|---|
| 2025.11.26 | ₩261,498 | ₩266,300 | ₩260,264 | ₩260,371 | -0.43% | 68.7만 |
|---|
| 2025.11.25 | ₩249,238 | ₩264,878 | ₩246,180 | ₩262,585 | +5.35% | 65만 |
|---|
| 2025.11.24 | ₩243,913 | ₩252,162 | ₩242,008 | ₩247,414 | +1.44% | 48.6만 |
|---|
| 2025.11.21 | ₩234,188 | ₩250,982 | ₩234,188 | ₩246,676 | +5.33% | 60.6만 |
|---|
| 2025.11.20 | ₩238,145 | ₩242,746 | ₩231,087 | ₩232,149 | -2.52% | 31.6만 |
|---|
| 2025.11.19 | ₩230,969 | ₩238,950 | ₩229,728 | ₩235,449 | +1.94% | 53.6만 |
|---|
| 2025.11.18 | ₩228,246 | ₩230,043 | ₩225,603 | ₩229,480 | +0.54% | 22.5만 |
|---|
| 2025.11.17 | ₩231,452 | ₩236,931 | ₩228,434 | ₩229,829 | -0.70% | 26.2만 |
|---|
| 2025.11.14 | ₩236,602 | ₩238,319 | ₩231,720 | ₩232,230 | -1.85% | 33.9만 |
|---|
| 2025.11.13 | ₩238,977 | ₩243,229 | ₩236,581 | ₩240,814 | +0.77% | 52.9만 |
|---|
| 2025.11.12 | ₩249,962 | ₩254,215 | ₩239,191 | ₩240,036 | -3.97% | 59.1만 |
|---|
| 2025.11.11 | ₩247,628 | ₩251,438 | ₩246,126 | ₩246,703 | -0.37% | 32.8만 |
|---|
| 2025.11.10 | ₩253,517 | ₩256,227 | ₩244,932 | ₩250,928 | -1.02% | 28만 |
|---|
| 2025.11.07 | ₩244,758 | ₩253,101 | ₩243,269 | ₩250,405 | +2.31% | 39.5만 |
|---|
| 2025.11.06 | ₩251,250 | ₩252,759 | ₩244,490 | ₩245,201 | -2.41% | 71.1만 |
|---|
| 2025.11.05 | ₩245,523 | ₩256,320 | ₩243,148 | ₩251,250 | +2.33% | 54만 |
|---|
| 2025.11.04 | ₩249,265 | ₩252,981 | ₩244,932 | ₩247,843 | -0.57% | 73.3만 |
|---|
| 2025.11.03 | ₩254,858 | ₩257,521 | ₩244,852 | ₩256,428 | +0.62% | 75.7만 |
|---|
| 2025.10.31 | ₩250,861 | ₩256,414 | ₩246,247 | ₩254,389 | +1.41% | 64만 |
|---|
| 2025.10.30 | ₩275,395 | ₩275,395 | ₩244,449 | ₩248,836 | -9.64% | 171.2만 |
|---|
| 2025.10.29 | ₩263,148 | ₩270,436 | ₩255,100 | ₩260,519 | -1.00% | 99.7만 |
|---|
| 2025.10.28 | ₩264,972 | ₩271,062 | ₩263,664 | ₩266,300 | +0.50% | 76.4만 |
|---|
| 2025.10.27 | ₩270,365 | ₩274,590 | ₩266,877 | ₩271,049 | +0.25% | 74.6만 |
|---|
| 2025.10.24 | ₩260,224 | ₩267,601 | ₩260,224 | ₩264,208 | +1.53% | 47.6만 |
|---|
| 2025.10.23 | ₩253,209 | ₩263,919 | ₩251,129 | ₩260,935 | +3.05% | 56.1만 |
|---|
| 2025.10.22 | ₩257,192 | ₩257,850 | ₩249,641 | ₩254,161 | -1.18% | 41.8만 |
|---|
| 2025.10.21 | ₩253,034 | ₩261,310 | ₩252,444 | ₩257,487 | +1.76% | 48.6만 |
|---|
| 2025.10.20 | ₩250,901 | ₩255,449 | ₩248,567 | ₩253,866 | +1.18% | 54.6만 |
|---|
| 2025.10.17 | ₩250,781 | ₩252,699 | ₩246,374 | ₩248,138 | -1.05% | 53.1만 |
|---|
| 2025.10.16 | ₩252,498 | ₩253,081 | ₩245,999 | ₩250,915 | -0.63% | 42.2만 |
|---|
| 2025.10.15 | ₩244,691 | ₩254,939 | ₩244,401 | ₩252,498 | +3.19% | 65.9만 |
|---|
| 2025.10.14 | ₩235,181 | ₩242,652 | ₩230,888 | ₩241,525 | +2.70% | 47.2만 |
|---|
| 2025.10.13 | ₩224,316 | ₩238,145 | ₩222,518 | ₩238,091 | +6.14% | 52.8만 |
|---|
| 2025.10.10 | ₩226,180 | ₩226,904 | ₩219,218 | ₩219,742 | -2.85% | 52.7만 |
|---|