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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩165,584 | ₩169,989 | ₩159,295 | ₩160,864 | -2.85% | 307만 |
| 2026.09.28–2026.10.02 | ₩165,262 | ₩170,197 | ₩159,858 | ₩163,439 | -1.10% | 344.4만 |
| 2026.09.21–2026.09.25 | ₩166,402 | ₩176,741 | ₩163,814 | ₩165,343 | -0.64% | 304.7만 |
| 2026.09.14–2026.09.18 | ₩190,298 | ₩195,099 | ₩161,776 | ₩164,833 | -13.38% | 550.4만 |
| 2026.09.08–2026.09.11 | ₩207,611 | ₩207,792 | ₩186,450 | ₩193,624 | -6.74% | 208만 |
| 2026.08.31–2026.09.04 | ₩206,967 | ₩207,892 | ₩196,145 | ₩206,900 | -0.03% | 244.6만 |
| 2026.08.24–2026.08.28 | ₩224,185 | ₩226,411 | ₩206,142 | ₩207,651 | -7.38% | 292.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩216,528 |
| ₩226,934 |
| ₩211,674 |
| ₩222,026 |
| +2.54% |
| 330.1만 |
| 2026.08.10–2026.08.14 | ₩223,555 | ₩230,729 | ₩213,269 | ₩219,009 | -2.03% | 281.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩206,216 | ₩228,671 | ₩206,216 | ₩219,384 | +6.39% | 374.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩204,634 | ₩215,241 | ₩198,720 | ₩199,793 | -2.37% | 531.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩202,488 | ₩204,070 | ₩192,920 | ₩201,120 | -0.68% | 339.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩218,808 | ₩225,003 | ₩200,235 | ₩204,459 | -6.56% | 281.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩207,329 | ₩218,955 | ₩206,404 | ₩216,206 | +4.28% | 277.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩235,530 | ₩235,530 | ₩208,804 | ₩211,499 | -10.20% | 251.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩238,520 | ₩246,982 | ₩231,520 | ₩238,131 | -0.16% | 415.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩229,804 | ₩237,608 | ₩216,971 | ₩233,626 | +1.66% | 322.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩225,084 | ₩238,788 | ₩215,723 | ₩228,785 | +1.64% | 317.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩221,785 | ₩235,731 | ₩218,955 | ₩224,748 | +1.34% | 322.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩214,973 | ₩235,101 | ₩211,996 | ₩227,792 | +5.96% | 319.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩192,565 | ₩209,193 | ₩184,425 | ₩207,383 | +7.69% | 443.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩217,641 | ₩220,169 | ₩187,087 | ₩192,900 | -11.37% | 663.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩226,813 | ₩232,828 | ₩215,549 | ₩218,982 | -3.45% | 268.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩227,149 | ₩230,836 | ₩219,646 | ₩229,938 | +1.23% | 231.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩218,405 | ₩229,924 | ₩214,436 | ₩226,210 | +3.57% | 261만 |
|---|
| 2026.04.13–2026.04.17 | ₩208,724 | ₩225,513 | ₩204,875 | ₩218,700 | +4.78% | 307.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩185,927 | ₩221,664 | ₩185,390 | ₩208,053 | +11.90% | 448.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩202,166 | ₩202,166 | ₩178,592 | ₩181,247 | -10.35% | 418.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩214,651 | ₩222,375 | ₩198,532 | ₩200,114 | -6.77% | 295.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩223,287 | ₩223,964 | ₩205,954 | ₩211,727 | -5.18% | 407.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩233,331 | ₩240,739 | ₩216,729 | ₩220,068 | -5.68% | 322.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩246,579 | ₩255,121 | ₩235,523 | ₩238,882 | -3.12% | 239.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩264,186 | ₩273,634 | ₩251,648 | ₩253,740 | -3.95% | 212.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩254,572 | ₩271,642 | ₩253,097 | ₩267,874 | +5.23% | 183.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩277,610 | ₩278,615 | ₩246,754 | ₩252,091 | -9.19% | 230.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩240,223 | ₩273,225 | ₩234,256 | ₩272,729 | +13.53% | 551.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩243,106 | ₩244,890 | ₩229,924 | ₩239,338 | -1.55% | 417.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩254,692 | ₩271,227 | ₩241,028 | ₩246,713 | -3.13% | 289.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩254,652 | ₩271,696 | ₩244,729 | ₩258,393 | +1.47% | 347만 |
|---|
| 2026.01.05–2026.01.09 | ₩250,093 | ₩269,001 | ₩249,463 | ₩262,390 | +4.92% | 348.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩245,869 | ₩252,788 | ₩235,208 | ₩250,267 | +1.79% | 218.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩257,817 | ₩264,783 | ₩245,963 | ₩249,395 | -3.27% | 176.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩277,422 | ₩281,385 | ₩247,922 | ₩256,288 | -7.62% | 337.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩271,535 | ₩281,941 | ₩263,301 | ₩274,512 | +1.10% | 253.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩256,677 | ₩274,083 | ₩255,631 | ₩271,119 | +5.63% | 213.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩243,844 | ₩266,225 | ₩241,940 | ₩259,909 | +6.59% | 198만 |
|---|
| 2025.11.17–2025.11.21 | ₩231,386 | ₩250,911 | ₩225,539 | ₩246,606 | +6.58% | 194.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩253,445 | ₩256,154 | ₩231,654 | ₩232,164 | -8.40% | 206.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩254,786 | ₩257,448 | ₩243,079 | ₩250,334 | -1.75% | 313.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩270,288 | ₩275,317 | ₩244,380 | ₩254,317 | -5.91% | 486만 |
|---|
| 2025.10.20–2025.10.24 | ₩250,830 | ₩267,526 | ₩248,497 | ₩264,133 | +5.30% | 248.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩224,252 | ₩254,867 | ₩222,455 | ₩248,068 | +10.62% | 261.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩226,116 | ₩226,840 | ₩219,156 | ₩219,679 | -2.85% | 52.7만 |
|---|