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 | ₩165,466 | ₩169,868 | ₩159,181 | ₩160,749 | -2.85% | 307만 |
| 2026.09.28–2026.10.02 | ₩165,144 | ₩170,075 | ₩159,744 | ₩163,322 | -1.10% | 344.4만 |
| 2026.09.21–2026.09.25 | ₩166,283 | ₩176,615 | ₩163,697 | ₩165,224 | -0.64% | 304.7만 |
| 2026.09.14–2026.09.18 | ₩190,162 | ₩194,960 | ₩161,660 | ₩164,715 | -13.38% | 550.4만 |
| 2026.09.08–2026.09.11 | ₩207,462 | ₩207,643 | ₩186,316 | ₩193,485 | -6.74% | 208만 |
| 2026.08.31–2026.09.04 | ₩206,819 | ₩207,743 | ₩196,005 | ₩206,752 | -0.03% | 244.6만 |
| 2026.08.24–2026.08.28 | ₩224,025 | ₩226,249 | ₩205,995 | ₩207,502 | -7.38% | 292.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩216,373 |
| ₩226,772 |
| ₩211,522 |
| ₩221,867 |
| +2.54% |
| 330.1만 |
| 2026.08.10–2026.08.14 | ₩223,395 | ₩230,564 | ₩213,117 | ₩218,852 | -2.03% | 281.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩206,068 | ₩228,507 | ₩206,068 | ₩219,227 | +6.39% | 374.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩204,487 | ₩215,087 | ₩198,578 | ₩199,650 | -2.37% | 531.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩202,343 | ₩203,924 | ₩192,782 | ₩200,976 | -0.68% | 339.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩218,651 | ₩224,842 | ₩200,092 | ₩204,313 | -6.56% | 281.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩207,180 | ₩218,798 | ₩206,256 | ₩216,051 | +4.28% | 277.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩235,361 | ₩235,361 | ₩208,655 | ₩211,348 | -10.20% | 251.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩238,349 | ₩246,805 | ₩231,354 | ₩237,961 | -0.16% | 415.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩229,639 | ₩237,438 | ₩216,815 | ₩233,458 | +1.66% | 322.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩224,922 | ₩238,617 | ₩215,569 | ₩228,621 | +1.64% | 317.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩221,626 | ₩235,562 | ₩218,798 | ₩224,587 | +1.34% | 322.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩214,819 | ₩234,932 | ₩211,844 | ₩227,629 | +5.96% | 319.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩192,427 | ₩209,043 | ₩184,293 | ₩207,234 | +7.69% | 443.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩217,485 | ₩220,011 | ₩186,953 | ₩192,762 | -11.37% | 663.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩226,651 | ₩232,661 | ₩215,395 | ₩218,825 | -3.45% | 268.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩226,986 | ₩230,671 | ₩219,489 | ₩229,773 | +1.23% | 231.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩218,249 | ₩229,760 | ₩214,283 | ₩226,048 | +3.57% | 261만 |
|---|
| 2026.04.13–2026.04.17 | ₩208,574 | ₩225,351 | ₩204,728 | ₩218,544 | +4.78% | 307.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩185,794 | ₩221,505 | ₩185,258 | ₩207,904 | +11.90% | 448.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩202,021 | ₩202,021 | ₩178,464 | ₩181,117 | -10.35% | 418.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩214,497 | ₩222,216 | ₩198,390 | ₩199,971 | -6.77% | 295.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩223,127 | ₩223,803 | ₩205,807 | ₩211,576 | -5.18% | 407.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩233,163 | ₩240,567 | ₩216,574 | ₩219,911 | -5.68% | 322.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩246,403 | ₩254,939 | ₩235,354 | ₩238,711 | -3.12% | 239.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩263,997 | ₩273,438 | ₩251,468 | ₩253,559 | -3.95% | 212.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩254,389 | ₩271,448 | ₩252,915 | ₩267,682 | +5.23% | 183.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩277,411 | ₩278,416 | ₩246,577 | ₩251,910 | -9.19% | 230.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩240,051 | ₩273,029 | ₩234,088 | ₩272,533 | +13.53% | 551.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩242,932 | ₩244,714 | ₩229,760 | ₩239,167 | -1.55% | 417.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩254,510 | ₩271,032 | ₩240,855 | ₩246,537 | -3.13% | 289.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩254,470 | ₩271,501 | ₩244,554 | ₩258,208 | +1.47% | 347만 |
|---|
| 2026.01.05–2026.01.09 | ₩249,914 | ₩268,808 | ₩249,284 | ₩262,202 | +4.92% | 348.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩245,693 | ₩252,607 | ₩235,039 | ₩250,088 | +1.79% | 218.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩257,632 | ₩264,594 | ₩245,786 | ₩249,217 | -3.27% | 176.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩277,223 | ₩281,183 | ₩247,744 | ₩256,105 | -7.62% | 337.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩271,341 | ₩281,739 | ₩263,113 | ₩274,316 | +1.10% | 253.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩256,493 | ₩273,887 | ₩255,448 | ₩270,925 | +5.63% | 213.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩243,669 | ₩266,034 | ₩241,766 | ₩259,723 | +6.59% | 198만 |
|---|
| 2025.11.17–2025.11.21 | ₩231,220 | ₩250,731 | ₩225,378 | ₩246,430 | +6.58% | 194.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩253,264 | ₩255,971 | ₩231,488 | ₩231,998 | -8.40% | 206.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩254,604 | ₩257,264 | ₩242,905 | ₩250,155 | -1.75% | 313.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩270,094 | ₩275,120 | ₩244,205 | ₩254,135 | -5.91% | 486만 |
|---|
| 2025.10.20–2025.10.24 | ₩250,651 | ₩267,334 | ₩248,319 | ₩263,944 | +5.30% | 248.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩224,092 | ₩254,684 | ₩222,296 | ₩247,890 | +10.62% | 261.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩225,954 | ₩226,678 | ₩218,999 | ₩219,522 | -2.85% | 52.7만 |
|---|