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 | ₩163,057 | ₩164,003 | ₩159,328 | ₩160,898 | -1.32% | 47.2만 |
| 2026.10.08 | ₩162,614 | ₩164,532 | ₩161,059 | ₩163,097 | +0.30% | 58.9만 |
| 2026.10.07 | ₩164,050 | ₩167,631 | ₩163,292 | ₩164,090 | +0.02% | 69.5만 |
| 2026.10.06 | ₩165,538 | ₩170,025 | ₩163,801 | ₩166,745 | +0.73% | 63.7만 |
| 2026.10.05 | ₩165,619 | ₩166,678 | ₩162,199 | ₩164,814 | -0.49% | 67.7만 |
| 2026.10.02 | ₩164,640 | ₩165,076 | ₩160,951 | ₩163,473 | -0.71% | 78.7만 |
| 2026.10.01 | ₩162,212 | ₩165,542 | ₩160,301 | ₩162,266 | +0.03% | 50.5만 |
| 2026.09.30 | ₩164,438 | ₩165,954 | ₩160,549 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩161,582 |
| -1.74% |
| 63.7만 |
| 2026.09.29 | ₩167,000 | ₩169,334 | ₩159,892 | ₩163,486 | -2.10% | 66.4만 |
|---|
| 2026.09.28 | ₩165,297 | ₩170,233 | ₩163,647 | ₩169,213 | +2.37% | 85만 |
|---|
| 2026.09.25 | ₩169,347 | ₩169,897 | ₩164,707 | ₩165,377 | -2.34% | 52.4만 |
|---|
| 2026.09.24 | ₩167,564 | ₩170,856 | ₩165,565 | ₩168,999 | +0.86% | 60.8만 |
|---|
| 2026.09.23 | ₩170,917 | ₩172,593 | ₩165,820 | ₩166,973 | -2.31% | 46.4만 |
|---|
| 2026.09.22 | ₩170,327 | ₩176,778 | ₩170,105 | ₩173,398 | +1.80% | 87.5만 |
|---|
| 2026.09.21 | ₩166,437 | ₩169,361 | ₩163,848 | ₩166,759 | +0.19% | 57.7만 |
|---|
| 2026.09.18 | ₩165,619 | ₩167,242 | ₩164,412 | ₩164,868 | -0.45% | 98.3만 |
|---|
| 2026.09.17 | ₩167,792 | ₩167,926 | ₩161,810 | ₩164,747 | -1.81% | 67.9만 |
|---|
| 2026.09.16 | ₩172,567 | ₩174,987 | ₩164,251 | ₩164,640 | -4.59% | 146.2만 |
|---|
| 2026.09.15 | ₩190,459 | ₩192,491 | ₩170,072 | ₩172,178 | -9.60% | 189.3만 |
|---|
| 2026.09.14 | ₩190,338 | ₩195,140 | ₩189,949 | ₩191,586 | +0.66% | 48.8만 |
|---|
| 2026.09.11 | ₩191,519 | ₩195,515 | ₩190,083 | ₩193,665 | +1.12% | 50.3만 |
|---|
| 2026.09.10 | ₩188,541 | ₩191,519 | ₩186,489 | ₩188,688 | +0.08% | 61.6만 |
|---|
| 2026.09.09 | ₩202,544 | ₩204,066 | ₩191,425 | ₩191,827 | -5.29% | 59.8만 |
|---|
| 2026.09.08 | ₩207,654 | ₩207,835 | ₩203,000 | ₩204,676 | -1.43% | 36.4만 |
|---|
| 2026.09.04 | ₩197,313 | ₩207,936 | ₩197,313 | ₩206,943 | +4.88% | 46.4만 |
|---|
| 2026.09.03 | ₩201,591 | ₩202,644 | ₩196,186 | ₩197,648 | -1.96% | 39.5만 |
|---|
| 2026.09.02 | ₩198,802 | ₩202,068 | ₩198,299 | ₩199,392 | +0.30% | 43.3만 |
|---|
| 2026.09.01 | ₩200,196 | ₩205,481 | ₩198,225 | ₩199,553 | -0.32% | 71.7만 |
|---|
| 2026.08.31 | ₩207,010 | ₩207,386 | ₩201,417 | ₩202,034 | -2.40% | 43.7만 |
|---|
| 2026.08.28 | ₩209,921 | ₩212,657 | ₩207,506 | ₩207,694 | -1.06% | 33.8만 |
|---|
| 2026.08.27 | ₩212,000 | ₩212,912 | ₩206,185 | ₩208,727 | -1.54% | 55.2만 |
|---|
| 2026.08.26 | ₩215,245 | ₩218,035 | ₩213,354 | ₩214,226 | -0.47% | 41.7만 |
|---|
| 2026.08.25 | ₩216,868 | ₩220,221 | ₩211,088 | ₩214,186 | -1.24% | 89.5만 |
|---|
| 2026.08.24 | ₩224,232 | ₩226,458 | ₩215,608 | ₩217,029 | -3.21% | 72.7만 |
|---|
| 2026.08.21 | ₩218,451 | ₩224,232 | ₩217,465 | ₩222,072 | +1.66% | 57.4만 |
|---|
| 2026.08.20 | ₩222,502 | ₩222,850 | ₩212,972 | ₩214,897 | -3.42% | 70.7만 |
|---|
| 2026.08.19 | ₩213,810 | ₩226,981 | ₩213,810 | ₩226,901 | +6.12% | 73.8만 |
|---|
| 2026.08.18 | ₩217,754 | ₩219,531 | ₩211,718 | ₩212,040 | -2.62% | 59.4만 |
|---|
| 2026.08.17 | ₩216,573 | ₩220,691 | ₩214,756 | ₩220,141 | +1.65% | 68.9만 |
|---|
| 2026.08.14 | ₩218,451 | ₩221,214 | ₩216,318 | ₩219,055 | +0.28% | 50.5만 |
|---|
| 2026.08.13 | ₩217,338 | ₩222,837 | ₩213,314 | ₩217,928 | +0.27% | 55.7만 |
|---|
| 2026.08.12 | ₩224,460 | ₩224,460 | ₩215,232 | ₩215,594 | -3.95% | 62.8만 |
|---|
| 2026.08.11 | ₩225,023 | ₩228,645 | ₩221,422 | ₩222,381 | -1.17% | 53.2만 |
|---|
| 2026.08.10 | ₩223,601 | ₩230,777 | ₩221,415 | ₩226,123 | +1.13% | 58.8만 |
|---|
| 2026.08.07 | ₩218,424 | ₩222,032 | ₩216,748 | ₩219,430 | +0.46% | 51.1만 |
|---|
| 2026.08.06 | ₩217,298 | ₩228,718 | ₩216,399 | ₩220,020 | +1.25% | 72.2만 |
|---|
| 2026.08.05 | ₩218,210 | ₩222,046 | ₩213,850 | ₩216,090 | -0.97% | 60.1만 |
|---|
| 2026.08.04 | ₩216,640 | ₩222,153 | ₩216,365 | ₩219,001 | +1.09% | 91.3만 |
|---|
| 2026.08.03 | ₩206,259 | ₩220,778 | ₩206,259 | ₩212,724 | +3.13% | 100.2만 |
|---|
| 2026.07.31 | ₩206,554 | ₩206,554 | ₩199,459 | ₩199,834 | -3.25% | 92.7만 |
|---|
| 2026.07.30 | ₩198,761 | ₩211,396 | ₩198,761 | ₩207,050 | +4.17% | 176.8만 |
|---|
| 2026.07.29 | ₩209,250 | ₩214,789 | ₩199,579 | ₩202,383 | -3.28% | 118.1만 |
|---|
| 2026.07.28 | ₩209,411 | ₩215,286 | ₩208,968 | ₩212,751 | +1.59% | 73.1만 |
|---|
| 2026.07.27 | ₩204,676 | ₩209,626 | ₩204,676 | ₩208,056 | +1.65% | 70.6만 |
|---|
| 2026.07.24 | ₩197,930 | ₩203,737 | ₩197,930 | ₩201,162 | +1.63% | 75.4만 |
|---|
| 2026.07.23 | ₩197,152 | ₩198,802 | ₩192,960 | ₩198,185 | +0.52% | 74.1만 |
|---|
| 2026.07.22 | ₩200,076 | ₩201,316 | ₩195,824 | ₩200,357 | +0.14% | 40.7만 |
|---|
| 2026.07.21 | ₩202,490 | ₩203,872 | ₩196,682 | ₩199,915 | -1.27% | 79.5만 |
|---|
| 2026.07.20 | ₩202,530 | ₩204,113 | ₩198,245 | ₩201,082 | -0.72% | 69.5만 |
|---|
| 2026.07.17 | ₩201,940 | ₩213,260 | ₩200,277 | ₩204,502 | +1.27% | 43.7만 |
|---|
| 2026.07.16 | ₩204,381 | ₩213,260 | ₩204,381 | ₩206,286 | +0.93% | 53.2만 |
|---|
| 2026.07.15 | ₩207,640 | ₩213,850 | ₩206,178 | ₩206,809 | -0.40% | 59.3만 |
|---|
| 2026.07.14 | ₩222,998 | ₩225,050 | ₩208,821 | ₩208,834 | -6.35% | 63.7만 |
|---|
| 2026.07.13 | ₩218,853 | ₩224,983 | ₩217,432 | ₩220,396 | +0.70% | 61.3만 |
|---|
| 2026.07.10 | ₩212,509 | ₩217,861 | ₩211,302 | ₩216,251 | +1.76% | 43.4만 |
|---|
| 2026.07.09 | ₩209,854 | ₩215,017 | ₩206,554 | ₩211,074 | +0.58% | 48.3만 |
|---|
| 2026.07.08 | ₩211,235 | ₩214,588 | ₩206,447 | ₩209,827 | -0.67% | 46.6만 |
|---|
| 2026.07.07 | ₩214,481 | ₩219,001 | ₩210,082 | ₩211,959 | -1.18% | 61.8만 |
|---|
| 2026.07.06 | ₩207,372 | ₩215,956 | ₩207,252 | ₩212,952 | +2.69% | 77.3만 |
|---|
| 2026.07.02 | ₩216,157 | ₩219,014 | ₩208,848 | ₩211,544 | -2.13% | 47.8만 |
|---|
| 2026.07.01 | ₩217,847 | ₩222,381 | ₩216,667 | ₩217,512 | -0.15% | 43.1만 |
|---|
| 2026.06.30 | ₩221,308 | ₩222,461 | ₩212,415 | ₩220,329 | -0.44% | 59.2만 |
|---|
| 2026.06.29 | ₩235,579 | ₩235,579 | ₩219,323 | ₩220,704 | -6.31% | 101.6만 |
|---|
| 2026.06.26 | ₩232,910 | ₩238,751 | ₩231,595 | ₩238,181 | +2.26% | 115.5만 |
|---|
| 2026.06.25 | ₩237,497 | ₩239,643 | ₩232,816 | ₩234,922 | -1.08% | 52.9만 |
|---|
| 2026.06.24 | ₩234,305 | ₩245,169 | ₩234,278 | ₩238,047 | +1.60% | 69.3만 |
|---|
| 2026.06.23 | ₩234,613 | ₩238,503 | ₩231,569 | ₩232,789 | -0.78% | 69만 |
|---|
| 2026.06.22 | ₩238,570 | ₩247,033 | ₩235,854 | ₩239,361 | +0.33% | 108.8만 |
|---|
| 2026.06.18 | ₩227,813 | ₩237,658 | ₩225,687 | ₩233,674 | +2.57% | 102.6만 |
|---|
| 2026.06.17 | ₩221,040 | ₩231,630 | ₩220,107 | ₩222,274 | +0.56% | 80.5만 |
|---|
| 2026.06.16 | ₩224,004 | ₩231,206 | ₩217,016 | ₩217,982 | -2.69% | 69.8만 |
|---|
| 2026.06.15 | ₩229,852 | ₩237,510 | ₩221,791 | ₩222,488 | -3.20% | 69.5만 |
|---|
| 2026.06.12 | ₩236,813 | ₩238,838 | ₩225,573 | ₩228,832 | -3.37% | 51.2만 |
|---|
| 2026.06.11 | ₩220,356 | ₩234,908 | ₩220,329 | ₩234,694 | +6.51% | 58.6만 |
|---|
| 2026.06.10 | ₩227,048 | ₩231,636 | ₩217,901 | ₩221,563 | -2.42% | 82.5만 |
|---|
| 2026.06.09 | ₩220,812 | ₩232,132 | ₩220,812 | ₩229,101 | +3.75% | 70.2만 |
|---|
| 2026.06.08 | ₩225,130 | ₩229,409 | ₩215,768 | ₩217,552 | -3.37% | 55.3만 |
|---|
| 2026.06.05 | ₩225,761 | ₩229,047 | ₩221,885 | ₩224,795 | -0.43% | 47.2만 |
|---|
| 2026.06.04 | ₩233,352 | ₩234,264 | ₩223,253 | ₩226,874 | -2.78% | 60.1만 |
|---|
| 2026.06.03 | ₩227,947 | ₩229,060 | ₩223,923 | ₩228,940 | +0.44% | 68.5만 |
|---|
| 2026.06.02 | ₩226,780 | ₩235,780 | ₩226,619 | ₩230,549 | +1.66% | 62만 |
|---|
| 2026.06.01 | ₩221,831 | ₩229,208 | ₩219,001 | ₩227,800 | +2.69% | 84.5만 |
|---|
| 2026.05.29 | ₩228,135 | ₩230,368 | ₩222,958 | ₩227,840 | -0.13% | 69.6만 |
|---|
| 2026.05.28 | ₩222,676 | ₩235,150 | ₩218,223 | ₩229,047 | +2.86% | 92.4만 |
|---|
| 2026.05.27 | ₩223,078 | ₩230,039 | ₩221,301 | ₩221,777 | -0.58% | 69.8만 |
|---|
| 2026.05.26 | ₩215,017 | ₩221,254 | ₩212,040 | ₩220,087 | +2.36% | 87.9만 |
|---|
| 2026.05.22 | ₩207,708 | ₩209,237 | ₩202,866 | ₩207,426 | -0.14% | 59.7만 |
|---|
| 2026.05.21 | ₩189,131 | ₩207,493 | ₩187,200 | ₩207,211 | +9.56% | 100.9만 |
|---|
| 2026.05.20 | ₩189,775 | ₩195,220 | ₩184,772 | ₩190,821 | +0.55% | 128만 |
|---|
| 2026.05.19 | ₩188,058 | ₩194,349 | ₩184,463 | ₩189,842 | +0.95% | 64만 |
|---|
| 2026.05.18 | ₩192,605 | ₩199,164 | ₩185,496 | ₩189,238 | -1.75% | 90.5만 |
|---|
| 2026.05.15 | ₩210,511 | ₩210,538 | ₩192,323 | ₩192,940 | -8.35% | 178.3만 |
|---|
| 2026.05.14 | ₩198,265 | ₩201,699 | ₩188,849 | ₩196,307 | -0.99% | 124.5만 |
|---|
| 2026.05.13 | ₩193,369 | ₩196,005 | ₩187,126 | ₩194,805 | +0.74% | 123.7만 |
|---|
| 2026.05.12 | ₩198,506 | ₩200,089 | ₩189,668 | ₩194,214 | -2.16% | 153.7만 |
|---|
| 2026.05.11 | ₩217,687 | ₩220,215 | ₩204,649 | ₩205,347 | -5.67% | 83만 |
|---|
| 2026.05.08 | ₩221,294 | ₩222,649 | ₩215,594 | ₩219,028 | -1.02% | 44.3만 |
|---|
| 2026.05.07 | ₩231,059 | ₩232,876 | ₩215,634 | ₩219,122 | -5.17% | 70.6만 |
|---|
| 2026.05.06 | ₩226,284 | ₩231,931 | ₩224,581 | ₩230,563 | +1.89% | 42.3만 |
|---|
| 2026.05.05 | ₩225,479 | ₩228,745 | ₩222,072 | ₩222,515 | -1.31% | 58.2만 |
|---|
| 2026.05.04 | ₩226,861 | ₩227,867 | ₩219,752 | ₩224,876 | -0.88% | 52.8만 |
|---|
| 2026.05.01 | ₩229,329 | ₩230,281 | ₩225,159 | ₩229,986 | +0.29% | 41.5만 |
|---|
| 2026.04.30 | ₩224,192 | ₩230,884 | ₩223,783 | ₩229,959 | +2.57% | 51.1만 |
|---|
| 2026.04.29 | ₩225,050 | ₩228,081 | ₩219,692 | ₩223,642 | -0.63% | 38.6만 |
|---|
| 2026.04.28 | ₩228,081 | ₩230,288 | ₩220,637 | ₩226,606 | -0.65% | 42.6만 |
|---|
| 2026.04.27 | ₩227,196 | ₩229,738 | ₩222,461 | ₩228,390 | +0.53% | 57.7만 |
|---|
| 2026.04.24 | ₩218,813 | ₩228,363 | ₩216,238 | ₩226,257 | +3.40% | 54.7만 |
|---|
| 2026.04.23 | ₩220,181 | ₩221,335 | ₩214,655 | ₩218,880 | -0.59% | 32.9만 |
|---|
| 2026.04.22 | ₩223,212 | ₩224,256 | ₩217,807 | ₩220,892 | -1.04% | 55.2만 |
|---|
| 2026.04.21 | ₩225,949 | ₩229,972 | ₩221,140 | ₩222,502 | -1.53% | 50.1만 |
|---|
| 2026.04.20 | ₩218,451 | ₩226,874 | ₩214,481 | ₩225,412 | +3.19% | 68.1만 |
|---|
| 2026.04.17 | ₩213,488 | ₩225,560 | ₩213,287 | ₩218,746 | +2.46% | 88.4만 |
|---|
| 2026.04.16 | ₩211,946 | ₩214,910 | ₩206,480 | ₩207,815 | -1.95% | 63.7만 |
|---|
| 2026.04.15 | ₩212,938 | ₩215,312 | ₩209,760 | ₩211,852 | -0.51% | 39.4만 |
|---|
| 2026.04.14 | ₩209,357 | ₩215,916 | ₩209,357 | ₩213,515 | +1.99% | 45.7만 |
|---|
| 2026.04.13 | ₩208,767 | ₩210,591 | ₩204,918 | ₩209,773 | +0.48% | 70.5만 |
|---|
| 2026.04.10 | ₩211,611 | ₩212,925 | ₩205,870 | ₩208,096 | -1.66% | 50.6만 |
|---|
| 2026.04.09 | ₩205,870 | ₩215,473 | ₩201,189 | ₩211,678 | +2.82% | 93만 |
|---|
| 2026.04.08 | ₩209,116 | ₩221,710 | ₩202,812 | ₩203,751 | -2.57% | 103.8만 |
|---|
| 2026.04.07 | ₩197,755 | ₩202,919 | ₩194,429 | ₩201,015 | +1.65% | 90.9만 |
|---|
| 2026.04.06 | ₩185,966 | ₩199,955 | ₩185,429 | ₩199,888 | +7.49% | 110.5만 |
|---|
| 2026.04.02 | ₩186,180 | ₩187,924 | ₩178,629 | ₩181,285 | -2.63% | 136.3만 |
|---|
| 2026.04.01 | ₩197,608 | ₩199,687 | ₩191,049 | ₩192,484 | -2.59% | 75.9만 |
|---|
| 2026.03.31 | ₩191,398 | ₩199,673 | ₩189,574 | ₩196,307 | +2.56% | 101.2만 |
|---|
| 2026.03.30 | ₩202,208 | ₩202,208 | ₩184,115 | ₩187,696 | -7.18% | 105만 |
|---|
| 2026.03.27 | ₩204,837 | ₩206,152 | ₩198,574 | ₩200,156 | -2.29% | 64.8만 |
|---|
| 2026.03.26 | ₩208,499 | ₩212,898 | ₩203,529 | ₩204,985 | -1.69% | 43.4만 |
|---|
| 2026.03.25 | ₩212,295 | ₩218,853 | ₩206,842 | ₩210,712 | -0.75% | 44.6만 |
|---|
| 2026.03.24 | ₩213,301 | ₩215,795 | ₩207,526 | ₩210,645 | -1.25% | 66.3만 |
|---|
| 2026.03.23 | ₩214,695 | ₩222,421 | ₩214,447 | ₩216,198 | +0.70% | 76.2만 |
|---|
| 2026.03.20 | ₩218,491 | ₩219,256 | ₩209,854 | ₩211,772 | -3.08% | 87.8만 |
|---|
| 2026.03.19 | ₩211,088 | ₩218,458 | ₩207,198 | ₩217,821 | +3.19% | 47만 |
|---|
| 2026.03.18 | ₩213,864 | ₩219,189 | ₩210,859 | ₩211,758 | -0.98% | 72.9만 |
|---|
| 2026.03.17 | ₩211,758 | ₩217,968 | ₩210,175 | ₩215,259 | +1.65% | 91.4만 |
|---|
| 2026.03.16 | ₩223,333 | ₩224,011 | ₩205,997 | ₩210,122 | -5.92% | 108.3만 |
|---|
| 2026.03.13 | ₩226,700 | ₩226,700 | ₩216,774 | ₩220,114 | -2.90% | 53.4만 |
|---|
| 2026.03.12 | ₩222,555 | ₩229,677 | ₩218,933 | ₩224,460 | +0.86% | 64.3만 |
|---|
| 2026.03.11 | ₩230,630 | ₩232,212 | ₩225,654 | ₩227,089 | -1.54% | 38.7만 |
|---|
| 2026.03.10 | ₩229,570 | ₩240,790 | ₩229,570 | ₩232,239 | +1.16% | 64.8만 |
|---|
| 2026.03.09 | ₩233,379 | ₩234,378 | ₩220,664 | ₩233,205 | -0.07% | 101.6만 |
|---|
| 2026.03.06 | ₩240,340 | ₩242,252 | ₩235,572 | ₩238,932 | -0.59% | 44.4만 |
|---|
| 2026.03.05 | ₩241,279 | ₩249,837 | ₩240,246 | ₩247,811 | +2.71% | 50.1만 |
|---|
| 2026.03.04 | ₩254,303 | ₩255,175 | ₩246,926 | ₩247,181 | -2.80% | 40.3만 |
|---|
| 2026.03.03 | ₩238,744 | ₩251,500 | ₩238,141 | ₩250,547 | +4.94% | 48.1만 |
|---|
| 2026.03.02 | ₩246,631 | ₩252,653 | ₩241,789 | ₩248,643 | +0.82% | 56.5만 |
|---|
| 2026.02.27 | ₩263,021 | ₩264,027 | ₩252,237 | ₩253,793 | -3.51% | 51.1만 |
|---|
| 2026.02.26 | ₩267,179 | ₩273,691 | ₩263,504 | ₩264,523 | -0.99% | 35만 |
|---|
| 2026.02.25 | ₩263,008 | ₩267,005 | ₩261,036 | ₩264,993 | +0.75% | 38.7만 |
|---|
| 2026.02.24 | ₩260,540 | ₩265,683 | ₩258,970 | ₩262,297 | +0.67% | 41.4만 |
|---|
| 2026.02.23 | ₩264,242 | ₩264,483 | ₩251,701 | ₩261,009 | -1.22% | 46만 |
|---|
| 2026.02.20 | ₩261,573 | ₩271,699 | ₩261,573 | ₩267,930 | +2.43% | 46.6만 |
|---|
| 2026.02.19 | ₩259,520 | ₩264,657 | ₩257,965 | ₩264,081 | +1.76% | 35.3만 |
|---|
| 2026.02.18 | ₩261,143 | ₩269,841 | ₩260,344 | ₩263,879 | +1.05% | 49.6만 |
|---|
| 2026.02.17 | ₩254,625 | ₩265,274 | ₩253,149 | ₩264,939 | +4.05% | 52.3만 |
|---|
| 2026.02.13 | ₩252,532 | ₩255,671 | ₩246,805 | ₩252,143 | -0.15% | 45.8만 |
|---|
| 2026.02.12 | ₩256,959 | ₩260,339 | ₩249,166 | ₩249,474 | -2.91% | 40.7만 |
|---|
| 2026.02.11 | ₩261,626 | ₩265,502 | ₩252,868 | ₩254,357 | -2.78% | 47.4만 |
|---|
| 2026.02.10 | ₩270,210 | ₩273,282 | ₩260,298 | ₩260,352 | -3.65% | 54.7만 |
|---|
| 2026.02.09 | ₩277,668 | ₩278,674 | ₩271,820 | ₩273,094 | -1.65% | 41.7만 |
|---|
| 2026.02.06 | ₩260,392 | ₩273,282 | ₩259,044 | ₩272,785 | +4.76% | 93.2만 |
|---|
| 2026.02.05 | ₩254,772 | ₩267,052 | ₩245,088 | ₩252,801 | -0.77% | 170.4만 |
|---|
| 2026.02.04 | ₩246,685 | ₩248,093 | ₩234,305 | ₩245,719 | -0.39% | 119.2만 |
|---|
| 2026.02.03 | ₩248,160 | ₩253,552 | ₩241,065 | ₩243,868 | -1.73% | 89.5만 |
|---|
| 2026.02.02 | ₩240,273 | ₩245,907 | ₩238,087 | ₩245,907 | +2.34% | 79.2만 |
|---|
| 2026.01.30 | ₩232,695 | ₩241,896 | ₩230,281 | ₩239,388 | +2.88% | 98.6만 |
|---|
| 2026.01.29 | ₩229,972 | ₩235,914 | ₩229,972 | ₩234,479 | +1.96% | 67만 |
|---|
| 2026.01.28 | ₩241,749 | ₩241,749 | ₩230,697 | ₩231,086 | -4.41% | 78.8만 |
|---|
| 2026.01.27 | ₩242,701 | ₩243,211 | ₩237,074 | ₩239,670 | -1.25% | 67.8만 |
|---|
| 2026.01.26 | ₩243,157 | ₩244,941 | ₩237,068 | ₩241,708 | -0.60% | 105.3만 |
|---|
| 2026.01.23 | ₩249,461 | ₩250,836 | ₩241,078 | ₩246,765 | -1.08% | 95.5만 |
|---|
| 2026.01.22 | ₩269,513 | ₩271,283 | ₩251,017 | ₩252,801 | -6.20% | 75.5만 |
|---|
| 2026.01.21 | ₩263,719 | ₩266,629 | ₩257,951 | ₩266,616 | +1.10% | 59.9만 |
|---|
| 2026.01.20 | ₩254,746 | ₩263,906 | ₩254,746 | ₩261,894 | +2.81% | 58.8만 |
|---|
| 2026.01.16 | ₩252,076 | ₩262,418 | ₩248,978 | ₩258,447 | +2.53% | 82.7만 |
|---|
| 2026.01.15 | ₩250,333 | ₩255,215 | ₩249,984 | ₩251,352 | +0.41% | 62.1만 |
|---|
| 2026.01.14 | ₩258,273 | ₩258,917 | ₩248,790 | ₩251,205 | -2.74% | 62.1만 |
|---|
| 2026.01.13 | ₩271,189 | ₩271,753 | ₩259,105 | ₩260,245 | -4.04% | 50.7만 |
|---|
| 2026.01.12 | ₩254,705 | ₩270,693 | ₩244,780 | ₩268,936 | +5.59% | 89.4만 |
|---|
| 2026.01.09 | ₩258,233 | ₩263,034 | ₩253,498 | ₩262,444 | +1.63% | 69.6만 |
|---|
| 2026.01.08 | ₩256,516 | ₩261,049 | ₩250,983 | ₩258,112 | +0.62% | 65.3만 |
|---|
| 2026.01.07 | ₩262,766 | ₩264,094 | ₩252,358 | ₩255,966 | -2.59% | 61만 |
|---|
| 2026.01.06 | ₩259,547 | ₩269,057 | ₩256,985 | ₩262,860 | +1.28% | 60.5만 |
|---|
| 2026.01.05 | ₩250,145 | ₩266,287 | ₩249,515 | ₩259,547 | +3.76% | 92만 |
|---|
| 2026.01.02 | ₩238,570 | ₩252,841 | ₩237,893 | ₩250,319 | +4.92% | 70.5만 |
|---|
| 2025.12.31 | ₩241,440 | ₩241,440 | ₩235,257 | ₩236,692 | -1.97% | 30.7만 |
|---|
| 2025.12.30 | ₩238,194 | ₩242,728 | ₩237,027 | ₩239,093 | +0.38% | 41.2만 |
|---|
| 2025.12.29 | ₩245,920 | ₩245,920 | ₩236,410 | ₩239,254 | -2.71% | 76.4만 |
|---|
| 2025.12.26 | ₩252,586 | ₩257,482 | ₩248,643 | ₩249,448 | -1.24% | 41.1만 |
|---|
| 2025.12.24 | ₩250,078 | ₩254,276 | ₩249,206 | ₩253,874 | +1.52% | 25.8만 |
|---|
| 2025.12.23 | ₩255,497 | ₩255,497 | ₩246,014 | ₩250,628 | -1.91% | 55.7만 |
|---|
| 2025.12.22 | ₩257,871 | ₩264,838 | ₩252,747 | ₩254,075 | -1.47% | 53.9만 |
|---|
| 2025.12.19 | ₩253,257 | ₩257,307 | ₩247,973 | ₩256,342 | +1.22% | 131.2만 |
|---|
| 2025.12.18 | ₩264,577 | ₩265,556 | ₩253,968 | ₩254,155 | -3.94% | 52.7만 |
|---|
| 2025.12.17 | ₩271,283 | ₩272,262 | ₩258,789 | ₩261,961 | -3.44% | 59.5만 |
|---|
| 2025.12.16 | ₩274,167 | ₩281,443 | ₩270,264 | ₩271,122 | -1.11% | 46.2만 |
|---|
| 2025.12.15 | ₩277,480 | ₩280,256 | ₩272,236 | ₩275,320 | -0.78% | 48만 |
|---|
| 2025.12.12 | ₩280,136 | ₩282,000 | ₩272,893 | ₩274,569 | -1.99% | 55.4만 |
|---|
| 2025.12.11 | ₩272,544 | ₩280,645 | ₩270,364 | ₩278,955 | +2.35% | 57.2만 |
|---|
| 2025.12.10 | ₩271,002 | ₩275,253 | ₩263,356 | ₩266,549 | -1.64% | 64.5만 |
|---|
| 2025.12.09 | ₩265,033 | ₩272,383 | ₩264,657 | ₩270,398 | +2.02% | 34.7만 |
|---|
| 2025.12.08 | ₩271,592 | ₩272,390 | ₩264,496 | ₩265,113 | -2.39% | 42.1만 |
|---|
| 2025.12.05 | ₩264,805 | ₩274,140 | ₩264,805 | ₩271,176 | +2.41% | 41.4만 |
|---|
| 2025.12.04 | ₩267,796 | ₩270,760 | ₩260,258 | ₩265,838 | -0.73% | 28.5만 |
|---|
| 2025.12.03 | ₩263,517 | ₩270,398 | ₩260,231 | ₩269,674 | +2.34% | 44.6만 |
|---|
| 2025.12.02 | ₩262,458 | ₩265,583 | ₩260,204 | ₩260,258 | -0.84% | 53.8만 |
|---|
| 2025.12.01 | ₩256,731 | ₩264,416 | ₩255,684 | ₩261,707 | +1.94% | 45.1만 |
|---|
| 2025.11.28 | ₩263,732 | ₩263,732 | ₩258,655 | ₩259,963 | -1.43% | 15.7만 |
|---|
| 2025.11.26 | ₩261,479 | ₩266,280 | ₩260,245 | ₩260,352 | -0.43% | 68.7만 |
|---|
| 2025.11.25 | ₩249,220 | ₩264,859 | ₩246,161 | ₩262,565 | +5.35% | 65만 |
|---|
| 2025.11.24 | ₩243,895 | ₩252,143 | ₩241,990 | ₩247,395 | +1.44% | 48.6만 |
|---|
| 2025.11.21 | ₩234,171 | ₩250,963 | ₩234,171 | ₩246,658 | +5.33% | 60.6만 |
|---|
| 2025.11.20 | ₩238,127 | ₩242,728 | ₩231,070 | ₩232,132 | -2.52% | 31.6만 |
|---|
| 2025.11.19 | ₩230,952 | ₩238,932 | ₩229,711 | ₩235,431 | +1.94% | 53.6만 |
|---|
| 2025.11.18 | ₩228,229 | ₩230,026 | ₩225,587 | ₩229,463 | +0.54% | 22.5만 |
|---|
| 2025.11.17 | ₩231,434 | ₩236,913 | ₩228,417 | ₩229,811 | -0.70% | 26.2만 |
|---|
| 2025.11.14 | ₩236,585 | ₩238,302 | ₩231,703 | ₩232,212 | -1.85% | 33.9만 |
|---|
| 2025.11.13 | ₩238,959 | ₩243,211 | ₩236,563 | ₩240,796 | +0.77% | 52.9만 |
|---|
| 2025.11.12 | ₩249,944 | ₩254,196 | ₩239,173 | ₩240,018 | -3.97% | 59.1만 |
|---|
| 2025.11.11 | ₩247,610 | ₩251,419 | ₩246,108 | ₩246,685 | -0.37% | 32.8만 |
|---|
| 2025.11.10 | ₩253,498 | ₩256,207 | ₩244,914 | ₩250,910 | -1.02% | 28만 |
|---|
| 2025.11.07 | ₩244,740 | ₩253,082 | ₩243,251 | ₩250,386 | +2.31% | 39.5만 |
|---|
| 2025.11.06 | ₩251,231 | ₩252,740 | ₩244,471 | ₩245,182 | -2.41% | 71.1만 |
|---|
| 2025.11.05 | ₩245,504 | ₩256,301 | ₩243,130 | ₩251,231 | +2.33% | 54만 |
|---|
| 2025.11.04 | ₩249,246 | ₩252,962 | ₩244,914 | ₩247,825 | -0.57% | 73.3만 |
|---|
| 2025.11.03 | ₩254,839 | ₩257,502 | ₩244,834 | ₩256,409 | +0.62% | 75.7만 |
|---|
| 2025.10.31 | ₩250,842 | ₩256,395 | ₩246,229 | ₩254,370 | +1.41% | 64만 |
|---|
| 2025.10.30 | ₩275,374 | ₩275,374 | ₩244,431 | ₩248,817 | -9.64% | 171.2만 |
|---|
| 2025.10.29 | ₩263,128 | ₩270,415 | ₩255,081 | ₩260,500 | -1.00% | 99.7만 |
|---|
| 2025.10.28 | ₩264,952 | ₩271,042 | ₩263,645 | ₩266,280 | +0.50% | 76.4만 |
|---|
| 2025.10.27 | ₩270,344 | ₩274,569 | ₩266,857 | ₩271,028 | +0.25% | 74.6만 |
|---|
| 2025.10.24 | ₩260,204 | ₩267,581 | ₩260,204 | ₩264,188 | +1.53% | 47.6만 |
|---|
| 2025.10.23 | ₩253,190 | ₩263,900 | ₩251,111 | ₩260,915 | +3.05% | 56.1만 |
|---|
| 2025.10.22 | ₩257,173 | ₩257,830 | ₩249,622 | ₩254,142 | -1.18% | 41.8만 |
|---|
| 2025.10.21 | ₩253,015 | ₩261,291 | ₩252,425 | ₩257,468 | +1.76% | 48.6만 |
|---|
| 2025.10.20 | ₩250,883 | ₩255,430 | ₩248,549 | ₩253,847 | +1.18% | 54.6만 |
|---|
| 2025.10.17 | ₩250,762 | ₩252,680 | ₩246,356 | ₩248,120 | -1.05% | 53.1만 |
|---|
| 2025.10.16 | ₩252,479 | ₩253,062 | ₩245,980 | ₩250,896 | -0.63% | 42.2만 |
|---|
| 2025.10.15 | ₩244,673 | ₩254,920 | ₩244,383 | ₩252,479 | +3.19% | 65.9만 |
|---|
| 2025.10.14 | ₩235,163 | ₩242,634 | ₩230,871 | ₩241,507 | +2.70% | 47.2만 |
|---|
| 2025.10.13 | ₩224,299 | ₩238,127 | ₩222,502 | ₩238,074 | +6.14% | 52.8만 |
|---|
| 2025.10.10 | ₩226,163 | ₩226,888 | ₩219,202 | ₩219,725 | -2.85% | 52.7만 |
|---|