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 | ₩162,924 | ₩163,869 | ₩159,199 | ₩160,767 | -1.32% | 47.2만 |
| 2026.10.08 | ₩162,482 | ₩164,399 | ₩160,928 | ₩162,965 | +0.30% | 58.9만 |
| 2026.10.07 | ₩163,916 | ₩167,494 | ₩163,159 | ₩163,956 | +0.02% | 69.5만 |
| 2026.10.06 | ₩165,404 | ₩169,887 | ₩163,668 | ₩166,610 | +0.73% | 63.7만 |
| 2026.10.05 | ₩165,484 | ₩166,543 | ₩162,067 | ₩164,680 | -0.49% | 67.7만 |
| 2026.10.02 | ₩164,506 | ₩164,941 | ₩160,820 | ₩163,340 | -0.71% | 78.7만 |
| 2026.10.01 | ₩162,080 | ₩165,408 | ₩160,170 | ₩162,134 | +0.03% | 50.5만 |
| 2026.09.30 | ₩164,305 | ₩165,819 | ₩160,418 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩161,450 |
| -1.74% |
| 63.7만 |
| 2026.09.29 | ₩166,865 | ₩169,196 | ₩159,762 | ₩163,353 | -2.10% | 66.4만 |
|---|
| 2026.09.28 | ₩165,163 | ₩170,094 | ₩163,514 | ₩169,076 | +2.37% | 85만 |
|---|
| 2026.09.25 | ₩169,210 | ₩169,759 | ₩164,573 | ₩165,243 | -2.34% | 52.4만 |
|---|
| 2026.09.24 | ₩167,427 | ₩170,718 | ₩165,431 | ₩168,861 | +0.86% | 60.8만 |
|---|
| 2026.09.23 | ₩170,778 | ₩172,453 | ₩165,685 | ₩166,838 | -2.31% | 46.4만 |
|---|
| 2026.09.22 | ₩170,188 | ₩176,634 | ₩169,967 | ₩173,257 | +1.80% | 87.5만 |
|---|
| 2026.09.21 | ₩166,302 | ₩169,223 | ₩163,715 | ₩166,623 | +0.19% | 57.7만 |
|---|
| 2026.09.18 | ₩165,484 | ₩167,106 | ₩164,278 | ₩164,734 | -0.45% | 98.3만 |
|---|
| 2026.09.17 | ₩167,655 | ₩167,789 | ₩161,678 | ₩164,613 | -1.81% | 67.9만 |
|---|
| 2026.09.16 | ₩172,426 | ₩174,845 | ₩164,117 | ₩164,506 | -4.59% | 146.2만 |
|---|
| 2026.09.15 | ₩190,304 | ₩192,334 | ₩169,934 | ₩172,038 | -9.60% | 189.3만 |
|---|
| 2026.09.14 | ₩190,184 | ₩194,981 | ₩189,795 | ₩191,430 | +0.66% | 48.8만 |
|---|
| 2026.09.11 | ₩191,363 | ₩195,357 | ₩189,929 | ₩193,507 | +1.12% | 50.3만 |
|---|
| 2026.09.10 | ₩188,388 | ₩191,363 | ₩186,337 | ₩188,535 | +0.08% | 61.6만 |
|---|
| 2026.09.09 | ₩202,379 | ₩203,900 | ₩191,269 | ₩191,671 | -5.29% | 59.8만 |
|---|
| 2026.09.08 | ₩207,485 | ₩207,666 | ₩202,835 | ₩204,510 | -1.43% | 36.4만 |
|---|
| 2026.09.04 | ₩197,152 | ₩207,767 | ₩197,152 | ₩206,775 | +4.88% | 46.4만 |
|---|
| 2026.09.03 | ₩201,428 | ₩202,480 | ₩196,027 | ₩197,487 | -1.96% | 39.5만 |
|---|
| 2026.09.02 | ₩198,640 | ₩201,903 | ₩198,137 | ₩199,230 | +0.30% | 43.3만 |
|---|
| 2026.09.01 | ₩200,034 | ₩205,314 | ₩198,064 | ₩199,390 | -0.32% | 71.7만 |
|---|
| 2026.08.31 | ₩206,842 | ₩207,217 | ₩201,253 | ₩201,870 | -2.40% | 43.7만 |
|---|
| 2026.08.28 | ₩209,750 | ₩212,484 | ₩207,338 | ₩207,525 | -1.06% | 33.8만 |
|---|
| 2026.08.27 | ₩211,827 | ₩212,739 | ₩206,018 | ₩208,557 | -1.54% | 55.2만 |
|---|
| 2026.08.26 | ₩215,070 | ₩217,858 | ₩213,181 | ₩214,052 | -0.47% | 41.7만 |
|---|
| 2026.08.25 | ₩216,692 | ₩220,043 | ₩210,916 | ₩214,012 | -1.24% | 89.5만 |
|---|
| 2026.08.24 | ₩224,050 | ₩226,274 | ₩215,432 | ₩216,853 | -3.21% | 72.7만 |
|---|
| 2026.08.21 | ₩218,273 | ₩224,050 | ₩217,288 | ₩221,892 | +1.66% | 57.4만 |
|---|
| 2026.08.20 | ₩222,321 | ₩222,669 | ₩212,799 | ₩214,722 | -3.42% | 70.7만 |
|---|
| 2026.08.19 | ₩213,637 | ₩226,797 | ₩213,637 | ₩226,717 | +6.12% | 73.8만 |
|---|
| 2026.08.18 | ₩217,577 | ₩219,352 | ₩211,546 | ₩211,867 | -2.62% | 59.4만 |
|---|
| 2026.08.17 | ₩216,397 | ₩220,512 | ₩214,581 | ₩219,962 | +1.65% | 68.9만 |
|---|
| 2026.08.14 | ₩218,273 | ₩221,034 | ₩216,143 | ₩218,877 | +0.28% | 50.5만 |
|---|
| 2026.08.13 | ₩217,161 | ₩222,656 | ₩213,141 | ₩217,751 | +0.27% | 55.7만 |
|---|
| 2026.08.12 | ₩224,277 | ₩224,277 | ₩215,057 | ₩215,419 | -3.95% | 62.8만 |
|---|
| 2026.08.11 | ₩224,840 | ₩228,459 | ₩221,242 | ₩222,200 | -1.17% | 53.2만 |
|---|
| 2026.08.10 | ₩223,420 | ₩230,590 | ₩221,235 | ₩225,939 | +1.13% | 58.8만 |
|---|
| 2026.08.07 | ₩218,247 | ₩221,852 | ₩216,571 | ₩219,252 | +0.46% | 51.1만 |
|---|
| 2026.08.06 | ₩217,121 | ₩228,532 | ₩216,223 | ₩219,841 | +1.25% | 72.2만 |
|---|
| 2026.08.05 | ₩218,032 | ₩221,865 | ₩213,677 | ₩215,915 | -0.97% | 60.1만 |
|---|
| 2026.08.04 | ₩216,464 | ₩221,972 | ₩216,190 | ₩218,823 | +1.09% | 91.3만 |
|---|
| 2026.08.03 | ₩206,091 | ₩220,599 | ₩206,091 | ₩212,551 | +3.13% | 100.2만 |
|---|
| 2026.07.31 | ₩206,386 | ₩206,386 | ₩199,297 | ₩199,672 | -3.25% | 92.7만 |
|---|
| 2026.07.30 | ₩198,600 | ₩211,224 | ₩198,600 | ₩206,882 | +4.17% | 176.8만 |
|---|
| 2026.07.29 | ₩209,080 | ₩214,615 | ₩199,417 | ₩202,218 | -3.28% | 118.1만 |
|---|
| 2026.07.28 | ₩209,241 | ₩215,111 | ₩208,798 | ₩212,578 | +1.59% | 73.1만 |
|---|
| 2026.07.27 | ₩204,510 | ₩209,455 | ₩204,510 | ₩207,887 | +1.65% | 70.6만 |
|---|
| 2026.07.24 | ₩197,769 | ₩203,572 | ₩197,769 | ₩200,999 | +1.63% | 75.4만 |
|---|
| 2026.07.23 | ₩196,992 | ₩198,640 | ₩192,804 | ₩198,024 | +0.52% | 74.1만 |
|---|
| 2026.07.22 | ₩199,913 | ₩201,153 | ₩195,665 | ₩200,195 | +0.14% | 40.7만 |
|---|
| 2026.07.21 | ₩202,325 | ₩203,706 | ₩196,523 | ₩199,752 | -1.27% | 79.5만 |
|---|
| 2026.07.20 | ₩202,366 | ₩203,947 | ₩198,084 | ₩200,918 | -0.72% | 69.5만 |
|---|
| 2026.07.17 | ₩201,776 | ₩213,087 | ₩200,114 | ₩204,336 | +1.27% | 43.7만 |
|---|
| 2026.07.16 | ₩204,215 | ₩213,087 | ₩204,215 | ₩206,118 | +0.93% | 53.2만 |
|---|
| 2026.07.15 | ₩207,472 | ₩213,677 | ₩206,011 | ₩206,641 | -0.40% | 59.3만 |
|---|
| 2026.07.14 | ₩222,817 | ₩224,867 | ₩208,651 | ₩208,664 | -6.35% | 63.7만 |
|---|
| 2026.07.13 | ₩218,676 | ₩224,800 | ₩217,255 | ₩220,217 | +0.70% | 61.3만 |
|---|
| 2026.07.10 | ₩212,337 | ₩217,684 | ₩211,130 | ₩216,076 | +1.76% | 43.4만 |
|---|
| 2026.07.09 | ₩209,683 | ₩214,843 | ₩206,386 | ₩210,903 | +0.58% | 48.3만 |
|---|
| 2026.07.08 | ₩211,063 | ₩214,414 | ₩206,279 | ₩209,656 | -0.67% | 46.6만 |
|---|
| 2026.07.07 | ₩214,307 | ₩218,823 | ₩209,911 | ₩211,787 | -1.18% | 61.8만 |
|---|
| 2026.07.06 | ₩207,204 | ₩215,781 | ₩207,083 | ₩212,779 | +2.69% | 77.3만 |
|---|
| 2026.07.02 | ₩215,982 | ₩218,836 | ₩208,678 | ₩211,372 | -2.13% | 47.8만 |
|---|
| 2026.07.01 | ₩217,670 | ₩222,200 | ₩216,491 | ₩217,335 | -0.15% | 43.1만 |
|---|
| 2026.06.30 | ₩221,128 | ₩222,281 | ₩212,243 | ₩220,150 | -0.44% | 59.2만 |
|---|
| 2026.06.29 | ₩235,387 | ₩235,387 | ₩219,145 | ₩220,525 | -6.31% | 101.6만 |
|---|
| 2026.06.26 | ₩232,721 | ₩238,557 | ₩231,407 | ₩237,987 | +2.26% | 115.5만 |
|---|
| 2026.06.25 | ₩237,304 | ₩239,448 | ₩232,627 | ₩234,731 | -1.08% | 52.9만 |
|---|
| 2026.06.24 | ₩234,114 | ₩244,970 | ₩234,087 | ₩237,853 | +1.60% | 69.3만 |
|---|
| 2026.06.23 | ₩234,423 | ₩238,309 | ₩231,380 | ₩232,600 | -0.78% | 69만 |
|---|
| 2026.06.22 | ₩238,376 | ₩246,833 | ₩235,662 | ₩239,167 | +0.33% | 108.8만 |
|---|
| 2026.06.18 | ₩227,628 | ₩237,465 | ₩225,504 | ₩233,484 | +2.57% | 102.6만 |
|---|
| 2026.06.17 | ₩220,860 | ₩231,442 | ₩219,929 | ₩222,093 | +0.56% | 80.5만 |
|---|
| 2026.06.16 | ₩223,822 | ₩231,019 | ₩216,840 | ₩217,804 | -2.69% | 69.8만 |
|---|
| 2026.06.15 | ₩229,665 | ₩237,317 | ₩221,611 | ₩222,307 | -3.20% | 69.5만 |
|---|
| 2026.06.12 | ₩236,620 | ₩238,644 | ₩225,390 | ₩228,646 | -3.37% | 51.2만 |
|---|
| 2026.06.11 | ₩220,177 | ₩234,717 | ₩220,150 | ₩234,503 | +6.51% | 58.6만 |
|---|
| 2026.06.10 | ₩226,864 | ₩231,447 | ₩217,724 | ₩221,383 | -2.42% | 82.5만 |
|---|
| 2026.06.09 | ₩220,632 | ₩231,943 | ₩220,632 | ₩228,914 | +3.75% | 70.2만 |
|---|
| 2026.06.08 | ₩224,948 | ₩229,223 | ₩215,593 | ₩217,376 | -3.37% | 55.3만 |
|---|
| 2026.06.05 | ₩225,577 | ₩228,861 | ₩221,704 | ₩224,613 | -0.43% | 47.2만 |
|---|
| 2026.06.04 | ₩233,163 | ₩234,074 | ₩223,071 | ₩226,690 | -2.78% | 60.1만 |
|---|
| 2026.06.03 | ₩227,762 | ₩228,874 | ₩223,741 | ₩228,754 | +0.44% | 68.5만 |
|---|
| 2026.06.02 | ₩226,596 | ₩235,588 | ₩226,435 | ₩230,362 | +1.66% | 62만 |
|---|
| 2026.06.01 | ₩221,651 | ₩229,022 | ₩218,823 | ₩227,614 | +2.69% | 84.5만 |
|---|
| 2026.05.29 | ₩227,950 | ₩230,181 | ₩222,776 | ₩227,655 | -0.13% | 69.6만 |
|---|
| 2026.05.28 | ₩222,495 | ₩234,959 | ₩218,046 | ₩228,861 | +2.86% | 92.4만 |
|---|
| 2026.05.27 | ₩222,897 | ₩229,853 | ₩221,121 | ₩221,597 | -0.58% | 69.8만 |
|---|
| 2026.05.26 | ₩214,843 | ₩221,074 | ₩211,867 | ₩219,908 | +2.36% | 87.9만 |
|---|
| 2026.05.22 | ₩207,539 | ₩209,067 | ₩202,701 | ₩207,257 | -0.14% | 59.7만 |
|---|
| 2026.05.21 | ₩188,977 | ₩207,324 | ₩187,048 | ₩207,043 | +9.56% | 100.9만 |
|---|
| 2026.05.20 | ₩189,621 | ₩195,062 | ₩184,622 | ₩190,666 | +0.55% | 128만 |
|---|
| 2026.05.19 | ₩187,905 | ₩194,191 | ₩184,314 | ₩189,688 | +0.95% | 64만 |
|---|
| 2026.05.18 | ₩192,448 | ₩199,002 | ₩185,346 | ₩189,085 | -1.75% | 90.5만 |
|---|
| 2026.05.15 | ₩210,340 | ₩210,366 | ₩192,167 | ₩192,783 | -8.35% | 178.3만 |
|---|
| 2026.05.14 | ₩198,104 | ₩201,535 | ₩188,696 | ₩196,147 | -0.99% | 124.5만 |
|---|
| 2026.05.13 | ₩193,212 | ₩195,846 | ₩186,974 | ₩194,646 | +0.74% | 123.7만 |
|---|
| 2026.05.12 | ₩198,345 | ₩199,927 | ₩189,513 | ₩194,057 | -2.16% | 153.7만 |
|---|
| 2026.05.11 | ₩217,510 | ₩220,036 | ₩204,483 | ₩205,180 | -5.67% | 83만 |
|---|
| 2026.05.08 | ₩221,115 | ₩222,468 | ₩215,419 | ₩218,850 | -1.02% | 44.3만 |
|---|
| 2026.05.07 | ₩230,871 | ₩232,687 | ₩215,459 | ₩218,944 | -5.17% | 70.6만 |
|---|
| 2026.05.06 | ₩226,100 | ₩231,742 | ₩224,398 | ₩230,375 | +1.89% | 42.3만 |
|---|
| 2026.05.05 | ₩225,296 | ₩228,559 | ₩221,892 | ₩222,334 | -1.31% | 58.2만 |
|---|
| 2026.05.04 | ₩226,676 | ₩227,681 | ₩219,573 | ₩224,693 | -0.88% | 52.8만 |
|---|
| 2026.05.01 | ₩229,142 | ₩230,094 | ₩224,976 | ₩229,799 | +0.29% | 41.5만 |
|---|
| 2026.04.30 | ₩224,009 | ₩230,697 | ₩223,601 | ₩229,772 | +2.57% | 51.1만 |
|---|
| 2026.04.29 | ₩224,867 | ₩227,896 | ₩219,513 | ₩223,460 | -0.63% | 38.6만 |
|---|
| 2026.04.28 | ₩227,896 | ₩230,100 | ₩220,458 | ₩226,422 | -0.65% | 42.6만 |
|---|
| 2026.04.27 | ₩227,011 | ₩229,551 | ₩222,281 | ₩228,204 | +0.53% | 57.7만 |
|---|
| 2026.04.24 | ₩218,635 | ₩228,177 | ₩216,062 | ₩226,073 | +3.40% | 54.7만 |
|---|
| 2026.04.23 | ₩220,002 | ₩221,155 | ₩214,481 | ₩218,702 | -0.59% | 32.9만 |
|---|
| 2026.04.22 | ₩223,031 | ₩224,074 | ₩217,630 | ₩220,713 | -1.04% | 55.2만 |
|---|
| 2026.04.21 | ₩225,765 | ₩229,786 | ₩220,961 | ₩222,321 | -1.53% | 50.1만 |
|---|
| 2026.04.20 | ₩218,273 | ₩226,690 | ₩214,307 | ₩225,229 | +3.19% | 68.1만 |
|---|
| 2026.04.17 | ₩213,315 | ₩225,376 | ₩213,114 | ₩218,568 | +2.46% | 88.4만 |
|---|
| 2026.04.16 | ₩211,774 | ₩214,735 | ₩206,312 | ₩207,646 | -1.95% | 63.7만 |
|---|
| 2026.04.15 | ₩212,765 | ₩215,137 | ₩209,589 | ₩211,680 | -0.51% | 39.4만 |
|---|
| 2026.04.14 | ₩209,187 | ₩215,741 | ₩209,187 | ₩213,342 | +1.99% | 45.7만 |
|---|
| 2026.04.13 | ₩208,597 | ₩210,420 | ₩204,751 | ₩209,603 | +0.48% | 70.5만 |
|---|
| 2026.04.10 | ₩211,439 | ₩212,752 | ₩205,703 | ₩207,927 | -1.66% | 50.6만 |
|---|
| 2026.04.09 | ₩205,703 | ₩215,298 | ₩201,026 | ₩211,506 | +2.82% | 93만 |
|---|
| 2026.04.08 | ₩208,946 | ₩221,530 | ₩202,647 | ₩203,585 | -2.57% | 103.8만 |
|---|
| 2026.04.07 | ₩197,595 | ₩202,754 | ₩194,271 | ₩200,851 | +1.65% | 90.9만 |
|---|
| 2026.04.06 | ₩185,815 | ₩199,793 | ₩185,279 | ₩199,726 | +7.49% | 110.5만 |
|---|
| 2026.04.02 | ₩186,029 | ₩187,771 | ₩178,484 | ₩181,137 | -2.63% | 136.3만 |
|---|
| 2026.04.01 | ₩197,447 | ₩199,525 | ₩190,894 | ₩192,328 | -2.59% | 75.9만 |
|---|
| 2026.03.31 | ₩191,242 | ₩199,511 | ₩189,420 | ₩196,147 | +2.56% | 101.2만 |
|---|
| 2026.03.30 | ₩202,044 | ₩202,044 | ₩183,965 | ₩187,543 | -7.18% | 105만 |
|---|
| 2026.03.27 | ₩204,671 | ₩205,984 | ₩198,412 | ₩199,994 | -2.29% | 64.8만 |
|---|
| 2026.03.26 | ₩208,329 | ₩212,725 | ₩203,364 | ₩204,818 | -1.69% | 43.4만 |
|---|
| 2026.03.25 | ₩212,122 | ₩218,676 | ₩206,674 | ₩210,541 | -0.75% | 44.6만 |
|---|
| 2026.03.24 | ₩213,127 | ₩215,620 | ₩207,358 | ₩210,474 | -1.25% | 66.3만 |
|---|
| 2026.03.23 | ₩214,521 | ₩222,240 | ₩214,273 | ₩216,022 | +0.70% | 76.2만 |
|---|
| 2026.03.20 | ₩218,314 | ₩219,078 | ₩209,683 | ₩211,599 | -3.08% | 87.8만 |
|---|
| 2026.03.19 | ₩210,916 | ₩218,280 | ₩207,029 | ₩217,644 | +3.19% | 47만 |
|---|
| 2026.03.18 | ₩213,690 | ₩219,011 | ₩210,688 | ₩211,586 | -0.98% | 72.9만 |
|---|
| 2026.03.17 | ₩211,586 | ₩217,791 | ₩210,005 | ₩215,084 | +1.65% | 91.4만 |
|---|
| 2026.03.16 | ₩223,152 | ₩223,828 | ₩205,830 | ₩209,951 | -5.92% | 108.3만 |
|---|
| 2026.03.13 | ₩226,516 | ₩226,516 | ₩216,598 | ₩219,935 | -2.90% | 53.4만 |
|---|
| 2026.03.12 | ₩222,374 | ₩229,491 | ₩218,755 | ₩224,277 | +0.86% | 64.3만 |
|---|
| 2026.03.11 | ₩230,442 | ₩232,024 | ₩225,470 | ₩226,904 | -1.54% | 38.7만 |
|---|
| 2026.03.10 | ₩229,384 | ₩240,594 | ₩229,384 | ₩232,050 | +1.16% | 64.8만 |
|---|
| 2026.03.09 | ₩233,190 | ₩234,188 | ₩220,485 | ₩233,015 | -0.07% | 101.6만 |
|---|
| 2026.03.06 | ₩240,145 | ₩242,055 | ₩235,381 | ₩238,738 | -0.59% | 44.4만 |
|---|
| 2026.03.05 | ₩241,083 | ₩249,633 | ₩240,051 | ₩247,610 | +2.71% | 50.1만 |
|---|
| 2026.03.04 | ₩254,096 | ₩254,967 | ₩246,725 | ₩246,980 | -2.80% | 40.3만 |
|---|
| 2026.03.03 | ₩238,550 | ₩251,295 | ₩237,947 | ₩250,344 | +4.94% | 48.1만 |
|---|
| 2026.03.02 | ₩246,430 | ₩252,448 | ₩241,592 | ₩248,441 | +0.82% | 56.5만 |
|---|
| 2026.02.27 | ₩262,807 | ₩263,812 | ₩252,032 | ₩253,587 | -3.51% | 51.1만 |
|---|
| 2026.02.26 | ₩266,962 | ₩273,468 | ₩263,290 | ₩264,308 | -0.99% | 35만 |
|---|
| 2026.02.25 | ₩262,794 | ₩266,788 | ₩260,824 | ₩264,777 | +0.75% | 38.7만 |
|---|
| 2026.02.24 | ₩260,328 | ₩265,468 | ₩258,760 | ₩262,084 | +0.67% | 41.4만 |
|---|
| 2026.02.23 | ₩264,027 | ₩264,268 | ₩251,496 | ₩260,797 | -1.22% | 46만 |
|---|
| 2026.02.20 | ₩261,360 | ₩271,478 | ₩261,360 | ₩267,712 | +2.43% | 46.6만 |
|---|
| 2026.02.19 | ₩259,310 | ₩264,442 | ₩257,755 | ₩263,866 | +1.76% | 35.3만 |
|---|
| 2026.02.18 | ₩260,931 | ₩269,622 | ₩260,132 | ₩263,665 | +1.05% | 49.6만 |
|---|
| 2026.02.17 | ₩254,418 | ₩265,059 | ₩252,944 | ₩264,724 | +4.05% | 52.3만 |
|---|
| 2026.02.13 | ₩252,327 | ₩255,463 | ₩246,605 | ₩251,939 | -0.15% | 45.8만 |
|---|
| 2026.02.12 | ₩256,750 | ₩260,127 | ₩248,963 | ₩249,272 | -2.91% | 40.7만 |
|---|
| 2026.02.11 | ₩261,414 | ₩265,287 | ₩252,662 | ₩254,150 | -2.78% | 47.4만 |
|---|
| 2026.02.10 | ₩269,991 | ₩273,060 | ₩260,087 | ₩260,140 | -3.65% | 54.7만 |
|---|
| 2026.02.09 | ₩277,442 | ₩278,447 | ₩271,599 | ₩272,872 | -1.65% | 41.7만 |
|---|
| 2026.02.06 | ₩260,181 | ₩273,060 | ₩258,834 | ₩272,564 | +4.76% | 93.2만 |
|---|
| 2026.02.05 | ₩254,565 | ₩266,835 | ₩244,889 | ₩252,595 | -0.77% | 170.4만 |
|---|
| 2026.02.04 | ₩246,484 | ₩247,891 | ₩234,114 | ₩245,519 | -0.39% | 119.2만 |
|---|
| 2026.02.03 | ₩247,958 | ₩253,346 | ₩240,869 | ₩243,670 | -1.73% | 89.5만 |
|---|
| 2026.02.02 | ₩240,078 | ₩245,707 | ₩237,894 | ₩245,707 | +2.34% | 79.2만 |
|---|
| 2026.01.30 | ₩232,506 | ₩241,700 | ₩230,094 | ₩239,194 | +2.88% | 98.6만 |
|---|
| 2026.01.29 | ₩229,786 | ₩235,723 | ₩229,786 | ₩234,289 | +1.96% | 67만 |
|---|
| 2026.01.28 | ₩241,552 | ₩241,552 | ₩230,509 | ₩230,898 | -4.41% | 78.8만 |
|---|
| 2026.01.27 | ₩242,504 | ₩243,013 | ₩236,882 | ₩239,475 | -1.25% | 67.8만 |
|---|
| 2026.01.26 | ₩242,959 | ₩244,742 | ₩236,875 | ₩241,512 | -0.60% | 105.3만 |
|---|
| 2026.01.23 | ₩249,258 | ₩250,632 | ₩240,882 | ₩246,564 | -1.08% | 95.5만 |
|---|
| 2026.01.22 | ₩269,294 | ₩271,063 | ₩250,813 | ₩252,595 | -6.20% | 75.5만 |
|---|
| 2026.01.21 | ₩263,504 | ₩266,412 | ₩257,742 | ₩266,399 | +1.10% | 59.9만 |
|---|
| 2026.01.20 | ₩254,538 | ₩263,692 | ₩254,538 | ₩261,682 | +2.81% | 58.8만 |
|---|
| 2026.01.16 | ₩251,872 | ₩262,204 | ₩248,776 | ₩258,237 | +2.53% | 82.7만 |
|---|
| 2026.01.15 | ₩250,129 | ₩255,008 | ₩249,781 | ₩251,148 | +0.41% | 62.1만 |
|---|
| 2026.01.14 | ₩258,063 | ₩258,706 | ₩248,588 | ₩251,000 | -2.74% | 62.1만 |
|---|
| 2026.01.13 | ₩270,969 | ₩271,532 | ₩258,894 | ₩260,033 | -4.04% | 50.7만 |
|---|
| 2026.01.12 | ₩254,498 | ₩270,473 | ₩244,581 | ₩268,717 | +5.59% | 89.4만 |
|---|
| 2026.01.09 | ₩258,023 | ₩262,821 | ₩253,292 | ₩262,231 | +1.63% | 69.6만 |
|---|
| 2026.01.08 | ₩256,308 | ₩260,837 | ₩250,779 | ₩257,902 | +0.62% | 65.3만 |
|---|
| 2026.01.07 | ₩262,553 | ₩263,879 | ₩252,153 | ₩255,758 | -2.59% | 61만 |
|---|
| 2026.01.06 | ₩259,336 | ₩268,838 | ₩256,777 | ₩262,647 | +1.28% | 60.5만 |
|---|
| 2026.01.05 | ₩249,942 | ₩266,071 | ₩249,312 | ₩259,336 | +3.76% | 92만 |
|---|
| 2026.01.02 | ₩238,376 | ₩252,635 | ₩237,699 | ₩250,116 | +4.92% | 70.5만 |
|---|
| 2025.12.31 | ₩241,244 | ₩241,244 | ₩235,066 | ₩236,500 | -1.97% | 30.7만 |
|---|
| 2025.12.30 | ₩238,001 | ₩242,531 | ₩236,835 | ₩238,899 | +0.38% | 41.2만 |
|---|
| 2025.12.29 | ₩245,720 | ₩245,720 | ₩236,218 | ₩239,060 | -2.71% | 76.4만 |
|---|
| 2025.12.26 | ₩252,381 | ₩257,272 | ₩248,441 | ₩249,245 | -1.24% | 41.1만 |
|---|
| 2025.12.24 | ₩249,875 | ₩254,069 | ₩249,004 | ₩253,667 | +1.52% | 25.8만 |
|---|
| 2025.12.23 | ₩255,289 | ₩255,289 | ₩245,814 | ₩250,424 | -1.91% | 55.7만 |
|---|
| 2025.12.22 | ₩257,661 | ₩264,623 | ₩252,542 | ₩253,868 | -1.47% | 53.9만 |
|---|
| 2025.12.19 | ₩253,051 | ₩257,098 | ₩247,772 | ₩256,133 | +1.22% | 131.2만 |
|---|
| 2025.12.18 | ₩264,362 | ₩265,340 | ₩253,761 | ₩253,949 | -3.94% | 52.7만 |
|---|
| 2025.12.17 | ₩271,063 | ₩272,041 | ₩258,579 | ₩261,749 | -3.44% | 59.5만 |
|---|
| 2025.12.16 | ₩273,944 | ₩281,215 | ₩270,044 | ₩270,902 | -1.11% | 46.2만 |
|---|
| 2025.12.15 | ₩277,254 | ₩280,029 | ₩272,014 | ₩275,097 | -0.78% | 48만 |
|---|
| 2025.12.12 | ₩279,908 | ₩281,771 | ₩272,671 | ₩274,346 | -1.99% | 55.4만 |
|---|
| 2025.12.11 | ₩272,323 | ₩280,417 | ₩270,145 | ₩278,729 | +2.35% | 57.2만 |
|---|
| 2025.12.10 | ₩270,781 | ₩275,030 | ₩263,142 | ₩266,332 | -1.64% | 64.5만 |
|---|
| 2025.12.09 | ₩264,818 | ₩272,162 | ₩264,442 | ₩270,178 | +2.02% | 34.7만 |
|---|
| 2025.12.08 | ₩271,371 | ₩272,168 | ₩264,282 | ₩264,898 | -2.39% | 42.1만 |
|---|
| 2025.12.05 | ₩264,590 | ₩273,917 | ₩264,590 | ₩270,956 | +2.41% | 41.4만 |
|---|
| 2025.12.04 | ₩267,578 | ₩270,540 | ₩260,047 | ₩265,622 | -0.73% | 28.5만 |
|---|
| 2025.12.03 | ₩263,303 | ₩270,178 | ₩260,020 | ₩269,455 | +2.34% | 44.6만 |
|---|
| 2025.12.02 | ₩262,244 | ₩265,367 | ₩259,993 | ₩260,047 | -0.84% | 53.8만 |
|---|
| 2025.12.01 | ₩256,522 | ₩264,201 | ₩255,477 | ₩261,494 | +1.94% | 45.1만 |
|---|
| 2025.11.28 | ₩263,518 | ₩263,518 | ₩258,445 | ₩259,752 | -1.43% | 15.7만 |
|---|
| 2025.11.26 | ₩261,266 | ₩266,064 | ₩260,033 | ₩260,140 | -0.43% | 68.7만 |
|---|
| 2025.11.25 | ₩249,017 | ₩264,643 | ₩245,961 | ₩262,352 | +5.35% | 65만 |
|---|
| 2025.11.24 | ₩243,697 | ₩251,939 | ₩241,793 | ₩247,194 | +1.44% | 48.6만 |
|---|
| 2025.11.21 | ₩233,980 | ₩250,759 | ₩233,980 | ₩246,457 | +5.33% | 60.6만 |
|---|
| 2025.11.20 | ₩237,934 | ₩242,531 | ₩230,882 | ₩231,943 | -2.52% | 31.6만 |
|---|
| 2025.11.19 | ₩230,764 | ₩238,738 | ₩229,524 | ₩235,240 | +1.94% | 53.6만 |
|---|
| 2025.11.18 | ₩228,043 | ₩229,839 | ₩225,403 | ₩229,276 | +0.54% | 22.5만 |
|---|
| 2025.11.17 | ₩231,246 | ₩236,721 | ₩228,231 | ₩229,625 | -0.70% | 26.2만 |
|---|
| 2025.11.14 | ₩236,393 | ₩238,108 | ₩231,514 | ₩232,024 | -1.85% | 33.9만 |
|---|
| 2025.11.13 | ₩238,765 | ₩243,013 | ₩236,371 | ₩240,601 | +0.77% | 52.9만 |
|---|
| 2025.11.12 | ₩249,741 | ₩253,989 | ₩238,979 | ₩239,823 | -3.97% | 59.1만 |
|---|
| 2025.11.11 | ₩247,409 | ₩251,215 | ₩245,908 | ₩246,484 | -0.37% | 32.8만 |
|---|
| 2025.11.10 | ₩253,292 | ₩255,999 | ₩244,715 | ₩250,706 | -1.02% | 28만 |
|---|
| 2025.11.07 | ₩244,541 | ₩252,877 | ₩243,053 | ₩250,183 | +2.31% | 39.5만 |
|---|
| 2025.11.06 | ₩251,027 | ₩252,535 | ₩244,273 | ₩244,983 | -2.41% | 71.1만 |
|---|
| 2025.11.05 | ₩245,305 | ₩256,093 | ₩242,933 | ₩251,027 | +2.33% | 54만 |
|---|
| 2025.11.04 | ₩249,044 | ₩252,756 | ₩244,715 | ₩247,623 | -0.57% | 73.3만 |
|---|
| 2025.11.03 | ₩254,632 | ₩257,293 | ₩244,635 | ₩256,200 | +0.62% | 75.7만 |
|---|
| 2025.10.31 | ₩250,639 | ₩256,187 | ₩246,028 | ₩254,163 | +1.41% | 64만 |
|---|
| 2025.10.30 | ₩275,150 | ₩275,150 | ₩244,233 | ₩248,615 | -9.64% | 171.2만 |
|---|
| 2025.10.29 | ₩262,915 | ₩270,196 | ₩254,874 | ₩260,288 | -1.00% | 99.7만 |
|---|
| 2025.10.28 | ₩264,737 | ₩270,822 | ₩263,431 | ₩266,064 | +0.50% | 76.4만 |
|---|
| 2025.10.27 | ₩270,125 | ₩274,346 | ₩266,640 | ₩270,808 | +0.25% | 74.6만 |
|---|
| 2025.10.24 | ₩259,993 | ₩267,364 | ₩259,993 | ₩263,973 | +1.53% | 47.6만 |
|---|
| 2025.10.23 | ₩252,984 | ₩263,685 | ₩250,907 | ₩260,703 | +3.05% | 56.1만 |
|---|
| 2025.10.22 | ₩256,964 | ₩257,621 | ₩249,419 | ₩253,935 | -1.18% | 41.8만 |
|---|
| 2025.10.21 | ₩252,810 | ₩261,079 | ₩252,220 | ₩257,259 | +1.76% | 48.6만 |
|---|
| 2025.10.20 | ₩250,679 | ₩255,222 | ₩248,347 | ₩253,641 | +1.18% | 54.6만 |
|---|
| 2025.10.17 | ₩250,558 | ₩252,475 | ₩246,156 | ₩247,918 | -1.05% | 53.1만 |
|---|
| 2025.10.16 | ₩252,274 | ₩252,857 | ₩245,780 | ₩250,692 | -0.63% | 42.2만 |
|---|
| 2025.10.15 | ₩244,474 | ₩254,713 | ₩244,184 | ₩252,274 | +3.19% | 65.9만 |
|---|
| 2025.10.14 | ₩234,972 | ₩242,437 | ₩230,683 | ₩241,311 | +2.70% | 47.2만 |
|---|
| 2025.10.13 | ₩224,117 | ₩237,934 | ₩222,321 | ₩237,880 | +6.14% | 52.8만 |
|---|
| 2025.10.10 | ₩225,979 | ₩226,703 | ₩219,024 | ₩219,547 | -2.85% | 52.7만 |
|---|