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 | ₩163,013 | ₩163,959 | ₩159,286 | ₩160,854 | -1.32% | 47.2만 |
| 2026.10.08 | ₩162,571 | ₩164,488 | ₩161,015 | ₩163,053 | +0.30% | 58.9만 |
| 2026.10.07 | ₩164,005 | ₩167,586 | ₩163,248 | ₩164,046 | +0.02% | 69.5만 |
| 2026.10.06 | ₩165,494 | ₩169,979 | ₩163,757 | ₩166,701 | +0.73% | 63.7만 |
| 2026.10.05 | ₩165,574 | ₩166,634 | ₩162,155 | ₩164,770 | -0.49% | 67.7만 |
| 2026.10.02 | ₩164,595 | ₩165,031 | ₩160,908 | ₩163,429 | -0.71% | 78.7만 |
| 2026.10.01 | ₩162,168 | ₩165,498 | ₩160,258 | ₩162,222 | +0.03% | 50.5만 |
| 2026.09.30 | ₩164,394 | ₩165,910 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩161,538 |
| -1.74% |
| 63.7만 |
| 2026.09.29 | ₩166,955 | ₩169,289 | ₩159,849 | ₩163,442 | -2.10% | 66.4만 |
|---|
| 2026.09.28 | ₩165,253 | ₩170,187 | ₩163,603 | ₩169,168 | +2.37% | 85만 |
|---|
| 2026.09.25 | ₩169,302 | ₩169,852 | ₩164,663 | ₩165,333 | -2.34% | 52.4만 |
|---|
| 2026.09.24 | ₩167,519 | ₩170,811 | ₩165,521 | ₩168,953 | +0.86% | 60.8만 |
|---|
| 2026.09.23 | ₩170,871 | ₩172,547 | ₩165,775 | ₩166,929 | -2.31% | 46.4만 |
|---|
| 2026.09.22 | ₩170,281 | ₩176,731 | ₩170,060 | ₩173,352 | +1.80% | 87.5만 |
|---|
| 2026.09.21 | ₩166,392 | ₩169,315 | ₩163,804 | ₩166,714 | +0.19% | 57.7만 |
|---|
| 2026.09.18 | ₩165,574 | ₩167,197 | ₩164,368 | ₩164,823 | -0.45% | 98.3만 |
|---|
| 2026.09.17 | ₩167,747 | ₩167,881 | ₩161,766 | ₩164,703 | -1.81% | 67.9만 |
|---|
| 2026.09.16 | ₩172,520 | ₩174,941 | ₩164,207 | ₩164,595 | -4.59% | 146.2만 |
|---|
| 2026.09.15 | ₩190,408 | ₩192,439 | ₩170,026 | ₩172,131 | -9.60% | 189.3만 |
|---|
| 2026.09.14 | ₩190,287 | ₩195,088 | ₩189,898 | ₩191,534 | +0.66% | 48.8만 |
|---|
| 2026.09.11 | ₩191,467 | ₩195,463 | ₩190,032 | ₩193,613 | +1.12% | 50.3만 |
|---|
| 2026.09.10 | ₩188,490 | ₩191,467 | ₩186,439 | ₩188,638 | +0.08% | 61.6만 |
|---|
| 2026.09.09 | ₩202,489 | ₩204,011 | ₩191,373 | ₩191,776 | -5.29% | 59.8만 |
|---|
| 2026.09.08 | ₩207,598 | ₩207,779 | ₩202,945 | ₩204,621 | -1.43% | 36.4만 |
|---|
| 2026.09.04 | ₩197,260 | ₩207,880 | ₩197,260 | ₩206,887 | +4.88% | 46.4만 |
|---|
| 2026.09.03 | ₩201,537 | ₩202,590 | ₩196,133 | ₩197,595 | -1.96% | 39.5만 |
|---|
| 2026.09.02 | ₩198,748 | ₩202,013 | ₩198,245 | ₩199,338 | +0.30% | 43.3만 |
|---|
| 2026.09.01 | ₩200,143 | ₩205,426 | ₩198,172 | ₩199,499 | -0.32% | 71.7만 |
|---|
| 2026.08.31 | ₩206,955 | ₩207,330 | ₩201,363 | ₩201,980 | -2.40% | 43.7만 |
|---|
| 2026.08.28 | ₩209,864 | ₩212,600 | ₩207,451 | ₩207,638 | -1.06% | 33.8만 |
|---|
| 2026.08.27 | ₩211,943 | ₩212,854 | ₩206,130 | ₩208,671 | -1.54% | 55.2만 |
|---|
| 2026.08.26 | ₩215,188 | ₩217,977 | ₩213,297 | ₩214,169 | -0.47% | 41.7만 |
|---|
| 2026.08.25 | ₩216,810 | ₩220,162 | ₩211,031 | ₩214,128 | -1.24% | 89.5만 |
|---|
| 2026.08.24 | ₩224,172 | ₩226,398 | ₩215,550 | ₩216,971 | -3.21% | 72.7만 |
|---|
| 2026.08.21 | ₩218,392 | ₩224,172 | ₩217,407 | ₩222,013 | +1.66% | 57.4만 |
|---|
| 2026.08.20 | ₩222,442 | ₩222,791 | ₩212,915 | ₩214,839 | -3.42% | 70.7만 |
|---|
| 2026.08.19 | ₩213,753 | ₩226,921 | ₩213,753 | ₩226,840 | +6.12% | 73.8만 |
|---|
| 2026.08.18 | ₩217,695 | ₩219,472 | ₩211,661 | ₩211,983 | -2.62% | 59.4만 |
|---|
| 2026.08.17 | ₩216,515 | ₩220,632 | ₩214,698 | ₩220,082 | +1.65% | 68.9만 |
|---|
| 2026.08.14 | ₩218,392 | ₩221,155 | ₩216,260 | ₩218,996 | +0.28% | 50.5만 |
|---|
| 2026.08.13 | ₩217,279 | ₩222,777 | ₩213,257 | ₩217,869 | +0.27% | 55.7만 |
|---|
| 2026.08.12 | ₩224,400 | ₩224,400 | ₩215,174 | ₩215,536 | -3.95% | 62.8만 |
|---|
| 2026.08.11 | ₩224,963 | ₩228,583 | ₩221,362 | ₩222,321 | -1.17% | 53.2만 |
|---|
| 2026.08.10 | ₩223,541 | ₩230,715 | ₩221,356 | ₩226,062 | +1.13% | 58.8만 |
|---|
| 2026.08.07 | ₩218,366 | ₩221,973 | ₩216,689 | ₩219,371 | +0.46% | 51.1만 |
|---|
| 2026.08.06 | ₩217,239 | ₩228,657 | ₩216,341 | ₩219,961 | +1.25% | 72.2만 |
|---|
| 2026.08.05 | ₩218,151 | ₩221,986 | ₩213,793 | ₩216,032 | -0.97% | 60.1만 |
|---|
| 2026.08.04 | ₩216,582 | ₩222,093 | ₩216,307 | ₩218,942 | +1.09% | 91.3만 |
|---|
| 2026.08.03 | ₩206,204 | ₩220,719 | ₩206,204 | ₩212,667 | +3.13% | 100.2만 |
|---|
| 2026.07.31 | ₩206,499 | ₩206,499 | ₩199,405 | ₩199,781 | -3.25% | 92.7만 |
|---|
| 2026.07.30 | ₩198,708 | ₩211,339 | ₩198,708 | ₩206,995 | +4.17% | 176.8만 |
|---|
| 2026.07.29 | ₩209,194 | ₩214,732 | ₩199,526 | ₩202,328 | -3.28% | 118.1만 |
|---|
| 2026.07.28 | ₩209,355 | ₩215,228 | ₩208,912 | ₩212,694 | +1.59% | 73.1만 |
|---|
| 2026.07.27 | ₩204,621 | ₩209,569 | ₩204,621 | ₩208,000 | +1.65% | 70.6만 |
|---|
| 2026.07.24 | ₩197,877 | ₩203,683 | ₩197,877 | ₩201,108 | +1.63% | 75.4만 |
|---|
| 2026.07.23 | ₩197,099 | ₩198,748 | ₩192,909 | ₩198,131 | +0.52% | 74.1만 |
|---|
| 2026.07.22 | ₩200,022 | ₩201,262 | ₩195,771 | ₩200,304 | +0.14% | 40.7만 |
|---|
| 2026.07.21 | ₩202,436 | ₩203,817 | ₩196,630 | ₩199,861 | -1.27% | 79.5만 |
|---|
| 2026.07.20 | ₩202,476 | ₩204,058 | ₩198,192 | ₩201,028 | -0.72% | 69.5만 |
|---|
| 2026.07.17 | ₩201,886 | ₩213,203 | ₩200,223 | ₩204,447 | +1.27% | 43.7만 |
|---|
| 2026.07.16 | ₩204,326 | ₩213,203 | ₩204,326 | ₩206,230 | +0.93% | 53.2만 |
|---|
| 2026.07.15 | ₩207,585 | ₩213,793 | ₩206,123 | ₩206,753 | -0.40% | 59.3만 |
|---|
| 2026.07.14 | ₩222,938 | ₩224,990 | ₩208,765 | ₩208,778 | -6.35% | 63.7만 |
|---|
| 2026.07.13 | ₩218,795 | ₩224,923 | ₩217,373 | ₩220,337 | +0.70% | 61.3만 |
|---|
| 2026.07.10 | ₩212,452 | ₩217,802 | ₩211,245 | ₩216,193 | +1.76% | 43.4만 |
|---|
| 2026.07.09 | ₩209,797 | ₩214,960 | ₩206,499 | ₩211,017 | +0.58% | 48.3만 |
|---|
| 2026.07.08 | ₩211,178 | ₩214,531 | ₩206,391 | ₩209,770 | -0.67% | 46.6만 |
|---|
| 2026.07.07 | ₩214,423 | ₩218,942 | ₩210,025 | ₩211,902 | -1.18% | 61.8만 |
|---|
| 2026.07.06 | ₩207,317 | ₩215,898 | ₩207,196 | ₩212,895 | +2.69% | 77.3만 |
|---|
| 2026.07.02 | ₩216,099 | ₩218,956 | ₩208,792 | ₩211,487 | -2.13% | 47.8만 |
|---|
| 2026.07.01 | ₩217,789 | ₩222,321 | ₩216,609 | ₩217,454 | -0.15% | 43.1만 |
|---|
| 2026.06.30 | ₩221,249 | ₩222,402 | ₩212,358 | ₩220,270 | -0.44% | 59.2만 |
|---|
| 2026.06.29 | ₩235,516 | ₩235,516 | ₩219,264 | ₩220,645 | -6.31% | 101.6만 |
|---|
| 2026.06.26 | ₩232,847 | ₩238,687 | ₩231,533 | ₩238,117 | +2.26% | 115.5만 |
|---|
| 2026.06.25 | ₩237,433 | ₩239,579 | ₩232,753 | ₩234,859 | -1.08% | 52.9만 |
|---|
| 2026.06.24 | ₩234,242 | ₩245,103 | ₩234,215 | ₩237,983 | +1.60% | 69.3만 |
|---|
| 2026.06.23 | ₩234,550 | ₩238,439 | ₩231,506 | ₩232,727 | -0.78% | 69만 |
|---|
| 2026.06.22 | ₩238,506 | ₩246,967 | ₩235,791 | ₩239,297 | +0.33% | 108.8만 |
|---|
| 2026.06.18 | ₩227,752 | ₩237,594 | ₩225,627 | ₩233,612 | +2.57% | 102.6만 |
|---|
| 2026.06.17 | ₩220,980 | ₩231,568 | ₩220,048 | ₩222,214 | +0.56% | 80.5만 |
|---|
| 2026.06.16 | ₩223,944 | ₩231,144 | ₩216,958 | ₩217,923 | -2.69% | 69.8만 |
|---|
| 2026.06.15 | ₩229,790 | ₩237,447 | ₩221,731 | ₩222,428 | -3.20% | 69.5만 |
|---|
| 2026.06.12 | ₩236,749 | ₩238,774 | ₩225,513 | ₩228,771 | -3.37% | 51.2만 |
|---|
| 2026.06.11 | ₩220,296 | ₩234,845 | ₩220,270 | ₩234,631 | +6.51% | 58.6만 |
|---|
| 2026.06.10 | ₩226,988 | ₩231,573 | ₩217,843 | ₩221,503 | -2.42% | 82.5만 |
|---|
| 2026.06.09 | ₩220,752 | ₩232,070 | ₩220,752 | ₩229,039 | +3.75% | 70.2만 |
|---|
| 2026.06.08 | ₩225,070 | ₩229,348 | ₩215,711 | ₩217,494 | -3.37% | 55.3만 |
|---|
| 2026.06.05 | ₩225,700 | ₩228,985 | ₩221,825 | ₩224,735 | -0.43% | 47.2만 |
|---|
| 2026.06.04 | ₩233,290 | ₩234,202 | ₩223,193 | ₩226,813 | -2.78% | 60.1만 |
|---|
| 2026.06.03 | ₩227,886 | ₩228,999 | ₩223,863 | ₩228,878 | +0.44% | 68.5만 |
|---|
| 2026.06.02 | ₩226,719 | ₩235,717 | ₩226,558 | ₩230,487 | +1.66% | 62만 |
|---|
| 2026.06.01 | ₩221,771 | ₩229,146 | ₩218,942 | ₩227,738 | +2.69% | 84.5만 |
|---|
| 2026.05.29 | ₩228,074 | ₩230,306 | ₩222,898 | ₩227,779 | -0.13% | 69.6만 |
|---|
| 2026.05.28 | ₩222,616 | ₩235,087 | ₩218,164 | ₩228,985 | +2.86% | 92.4만 |
|---|
| 2026.05.27 | ₩223,018 | ₩229,978 | ₩221,242 | ₩221,718 | -0.58% | 69.8만 |
|---|
| 2026.05.26 | ₩214,960 | ₩221,195 | ₩211,983 | ₩220,028 | +2.36% | 87.9만 |
|---|
| 2026.05.22 | ₩207,652 | ₩209,180 | ₩202,811 | ₩207,370 | -0.14% | 59.7만 |
|---|
| 2026.05.21 | ₩189,080 | ₩207,437 | ₩187,149 | ₩207,156 | +9.56% | 100.9만 |
|---|
| 2026.05.20 | ₩189,724 | ₩195,168 | ₩184,722 | ₩190,770 | +0.55% | 128만 |
|---|
| 2026.05.19 | ₩188,008 | ₩194,296 | ₩184,414 | ₩189,791 | +0.95% | 64만 |
|---|
| 2026.05.18 | ₩192,553 | ₩199,110 | ₩185,446 | ₩189,188 | -1.75% | 90.5만 |
|---|
| 2026.05.15 | ₩210,454 | ₩210,481 | ₩192,272 | ₩192,888 | -8.35% | 178.3만 |
|---|
| 2026.05.14 | ₩198,212 | ₩201,645 | ₩188,799 | ₩196,254 | -0.99% | 124.5만 |
|---|
| 2026.05.13 | ₩193,318 | ₩195,952 | ₩187,076 | ₩194,752 | +0.74% | 123.7만 |
|---|
| 2026.05.12 | ₩198,453 | ₩200,035 | ₩189,617 | ₩194,162 | -2.16% | 153.7만 |
|---|
| 2026.05.11 | ₩217,628 | ₩220,156 | ₩204,595 | ₩205,292 | -5.67% | 83만 |
|---|
| 2026.05.08 | ₩221,235 | ₩222,589 | ₩215,536 | ₩218,969 | -1.02% | 44.3만 |
|---|
| 2026.05.07 | ₩230,997 | ₩232,814 | ₩215,576 | ₩219,063 | -5.17% | 70.6만 |
|---|
| 2026.05.06 | ₩226,223 | ₩231,868 | ₩224,520 | ₩230,501 | +1.89% | 42.3만 |
|---|
| 2026.05.05 | ₩225,419 | ₩228,684 | ₩222,013 | ₩222,455 | -1.31% | 58.2만 |
|---|
| 2026.05.04 | ₩226,800 | ₩227,806 | ₩219,693 | ₩224,815 | -0.88% | 52.8만 |
|---|
| 2026.05.01 | ₩229,267 | ₩230,219 | ₩225,098 | ₩229,924 | +0.29% | 41.5만 |
|---|
| 2026.04.30 | ₩224,131 | ₩230,823 | ₩223,722 | ₩229,897 | +2.57% | 51.1만 |
|---|
| 2026.04.29 | ₩224,990 | ₩228,020 | ₩219,633 | ₩223,582 | -0.63% | 38.6만 |
|---|
| 2026.04.28 | ₩228,020 | ₩230,226 | ₩220,578 | ₩226,545 | -0.65% | 42.6만 |
|---|
| 2026.04.27 | ₩227,135 | ₩229,676 | ₩222,402 | ₩228,328 | +0.53% | 57.7만 |
|---|
| 2026.04.24 | ₩218,754 | ₩228,302 | ₩216,180 | ₩226,196 | +3.40% | 54.7만 |
|---|
| 2026.04.23 | ₩220,122 | ₩221,275 | ₩214,598 | ₩218,821 | -0.59% | 32.9만 |
|---|
| 2026.04.22 | ₩223,153 | ₩224,196 | ₩217,749 | ₩220,833 | -1.04% | 55.2만 |
|---|
| 2026.04.21 | ₩225,888 | ₩229,911 | ₩221,081 | ₩222,442 | -1.53% | 50.1만 |
|---|
| 2026.04.20 | ₩218,392 | ₩226,813 | ₩214,423 | ₩225,352 | +3.19% | 68.1만 |
|---|
| 2026.04.17 | ₩213,431 | ₩225,499 | ₩213,230 | ₩218,687 | +2.46% | 88.4만 |
|---|
| 2026.04.16 | ₩211,889 | ₩214,852 | ₩206,425 | ₩207,759 | -1.95% | 63.7만 |
|---|
| 2026.04.15 | ₩212,881 | ₩215,255 | ₩209,703 | ₩211,795 | -0.51% | 39.4만 |
|---|
| 2026.04.14 | ₩209,301 | ₩215,858 | ₩209,301 | ₩213,458 | +1.99% | 45.7만 |
|---|
| 2026.04.13 | ₩208,711 | ₩210,535 | ₩204,863 | ₩209,717 | +0.48% | 70.5만 |
|---|
| 2026.04.10 | ₩211,554 | ₩212,868 | ₩205,815 | ₩208,041 | -1.66% | 50.6만 |
|---|
| 2026.04.09 | ₩205,815 | ₩215,416 | ₩201,135 | ₩211,621 | +2.82% | 93만 |
|---|
| 2026.04.08 | ₩209,060 | ₩221,651 | ₩202,757 | ₩203,696 | -2.57% | 103.8만 |
|---|
| 2026.04.07 | ₩197,702 | ₩202,865 | ₩194,377 | ₩200,961 | +1.65% | 90.9만 |
|---|
| 2026.04.06 | ₩185,916 | ₩199,901 | ₩185,379 | ₩199,834 | +7.49% | 110.5만 |
|---|
| 2026.04.02 | ₩186,130 | ₩187,873 | ₩178,581 | ₩181,236 | -2.63% | 136.3만 |
|---|
| 2026.04.01 | ₩197,555 | ₩199,633 | ₩190,998 | ₩192,433 | -2.59% | 75.9만 |
|---|
| 2026.03.31 | ₩191,346 | ₩199,620 | ₩189,523 | ₩196,254 | +2.56% | 101.2만 |
|---|
| 2026.03.30 | ₩202,154 | ₩202,154 | ₩184,065 | ₩187,646 | -7.18% | 105만 |
|---|
| 2026.03.27 | ₩204,782 | ₩206,096 | ₩198,520 | ₩200,103 | -2.29% | 64.8만 |
|---|
| 2026.03.26 | ₩208,443 | ₩212,841 | ₩203,475 | ₩204,930 | -1.69% | 43.4만 |
|---|
| 2026.03.25 | ₩212,238 | ₩218,795 | ₩206,787 | ₩210,655 | -0.75% | 44.6만 |
|---|
| 2026.03.24 | ₩213,243 | ₩215,737 | ₩207,471 | ₩210,588 | -1.25% | 66.3만 |
|---|
| 2026.03.23 | ₩214,638 | ₩222,361 | ₩214,390 | ₩216,140 | +0.70% | 76.2만 |
|---|
| 2026.03.20 | ₩218,433 | ₩219,197 | ₩209,797 | ₩211,715 | -3.08% | 87.8만 |
|---|
| 2026.03.19 | ₩211,031 | ₩218,399 | ₩207,142 | ₩217,762 | +3.19% | 47만 |
|---|
| 2026.03.18 | ₩213,807 | ₩219,130 | ₩210,803 | ₩211,701 | -0.98% | 72.9만 |
|---|
| 2026.03.17 | ₩211,701 | ₩217,910 | ₩210,119 | ₩215,201 | +1.65% | 91.4만 |
|---|
| 2026.03.16 | ₩223,273 | ₩223,950 | ₩205,942 | ₩210,065 | -5.92% | 108.3만 |
|---|
| 2026.03.13 | ₩226,639 | ₩226,639 | ₩216,716 | ₩220,055 | -2.90% | 53.4만 |
|---|
| 2026.03.12 | ₩222,496 | ₩229,616 | ₩218,874 | ₩224,400 | +0.86% | 64.3만 |
|---|
| 2026.03.11 | ₩230,568 | ₩232,150 | ₩225,593 | ₩227,028 | -1.54% | 38.7만 |
|---|
| 2026.03.10 | ₩229,508 | ₩240,725 | ₩229,508 | ₩232,177 | +1.16% | 64.8만 |
|---|
| 2026.03.09 | ₩233,317 | ₩234,316 | ₩220,605 | ₩233,142 | -0.07% | 101.6만 |
|---|
| 2026.03.06 | ₩240,276 | ₩242,187 | ₩235,509 | ₩238,868 | -0.59% | 44.4만 |
|---|
| 2026.03.05 | ₩241,215 | ₩249,769 | ₩240,182 | ₩247,745 | +2.71% | 50.1만 |
|---|
| 2026.03.04 | ₩254,235 | ₩255,106 | ₩246,860 | ₩247,114 | -2.80% | 40.3만 |
|---|
| 2026.03.03 | ₩238,680 | ₩251,432 | ₩238,077 | ₩250,480 | +4.94% | 48.1만 |
|---|
| 2026.03.02 | ₩246,565 | ₩252,585 | ₩241,724 | ₩248,576 | +0.82% | 56.5만 |
|---|
| 2026.02.27 | ₩262,950 | ₩263,956 | ₩252,170 | ₩253,725 | -3.51% | 51.1만 |
|---|
| 2026.02.26 | ₩267,107 | ₩273,617 | ₩263,433 | ₩264,452 | -0.99% | 35만 |
|---|
| 2026.02.25 | ₩262,937 | ₩266,933 | ₩260,966 | ₩264,922 | +0.75% | 38.7만 |
|---|
| 2026.02.24 | ₩260,470 | ₩265,612 | ₩258,901 | ₩262,226 | +0.67% | 41.4만 |
|---|
| 2026.02.23 | ₩264,171 | ₩264,412 | ₩251,633 | ₩260,939 | -1.22% | 46만 |
|---|
| 2026.02.20 | ₩261,502 | ₩271,626 | ₩261,502 | ₩267,858 | +2.43% | 46.6만 |
|---|
| 2026.02.19 | ₩259,451 | ₩264,586 | ₩257,895 | ₩264,010 | +1.76% | 35.3만 |
|---|
| 2026.02.18 | ₩261,073 | ₩269,769 | ₩260,274 | ₩263,809 | +1.05% | 49.6만 |
|---|
| 2026.02.17 | ₩254,556 | ₩265,203 | ₩253,081 | ₩264,868 | +4.05% | 52.3만 |
|---|
| 2026.02.13 | ₩252,465 | ₩255,602 | ₩246,739 | ₩252,076 | -0.15% | 45.8만 |
|---|
| 2026.02.12 | ₩256,890 | ₩260,269 | ₩249,099 | ₩249,407 | -2.91% | 40.7만 |
|---|
| 2026.02.11 | ₩261,556 | ₩265,431 | ₩252,800 | ₩254,288 | -2.78% | 47.4만 |
|---|
| 2026.02.10 | ₩270,138 | ₩273,208 | ₩260,228 | ₩260,282 | -3.65% | 54.7만 |
|---|
| 2026.02.09 | ₩277,593 | ₩278,599 | ₩271,747 | ₩273,021 | -1.65% | 41.7만 |
|---|
| 2026.02.06 | ₩260,322 | ₩273,208 | ₩258,975 | ₩272,712 | +4.76% | 93.2만 |
|---|
| 2026.02.05 | ₩254,704 | ₩266,980 | ₩245,023 | ₩252,733 | -0.77% | 170.4만 |
|---|
| 2026.02.04 | ₩246,618 | ₩248,026 | ₩234,242 | ₩245,653 | -0.39% | 119.2만 |
|---|
| 2026.02.03 | ₩248,093 | ₩253,484 | ₩241,000 | ₩243,802 | -1.73% | 89.5만 |
|---|
| 2026.02.02 | ₩240,209 | ₩245,841 | ₩238,023 | ₩245,841 | +2.34% | 79.2만 |
|---|
| 2026.01.30 | ₩232,633 | ₩241,831 | ₩230,219 | ₩239,324 | +2.88% | 98.6만 |
|---|
| 2026.01.29 | ₩229,911 | ₩235,851 | ₩229,911 | ₩234,416 | +1.96% | 67만 |
|---|
| 2026.01.28 | ₩241,684 | ₩241,684 | ₩230,635 | ₩231,024 | -4.41% | 78.8만 |
|---|
| 2026.01.27 | ₩242,636 | ₩243,145 | ₩237,011 | ₩239,605 | -1.25% | 67.8만 |
|---|
| 2026.01.26 | ₩243,092 | ₩244,875 | ₩237,004 | ₩241,644 | -0.60% | 105.3만 |
|---|
| 2026.01.23 | ₩249,394 | ₩250,768 | ₩241,013 | ₩246,699 | -1.08% | 95.5만 |
|---|
| 2026.01.22 | ₩269,440 | ₩271,210 | ₩250,949 | ₩252,733 | -6.20% | 75.5만 |
|---|
| 2026.01.21 | ₩263,648 | ₩266,558 | ₩257,882 | ₩266,544 | +1.10% | 59.9만 |
|---|
| 2026.01.20 | ₩254,677 | ₩263,835 | ₩254,677 | ₩261,824 | +2.81% | 58.8만 |
|---|
| 2026.01.16 | ₩252,009 | ₩262,347 | ₩248,911 | ₩258,378 | +2.53% | 82.7만 |
|---|
| 2026.01.15 | ₩250,266 | ₩255,146 | ₩249,917 | ₩251,285 | +0.41% | 62.1만 |
|---|
| 2026.01.14 | ₩258,204 | ₩258,847 | ₩248,724 | ₩251,137 | -2.74% | 62.1만 |
|---|
| 2026.01.13 | ₩271,117 | ₩271,680 | ₩259,035 | ₩260,175 | -4.04% | 50.7만 |
|---|
| 2026.01.12 | ₩254,637 | ₩270,620 | ₩244,714 | ₩268,864 | +5.59% | 89.4만 |
|---|
| 2026.01.09 | ₩258,163 | ₩262,964 | ₩253,430 | ₩262,374 | +1.63% | 69.6만 |
|---|
| 2026.01.08 | ₩256,447 | ₩260,979 | ₩250,916 | ₩258,043 | +0.62% | 65.3만 |
|---|
| 2026.01.07 | ₩262,696 | ₩264,023 | ₩252,290 | ₩255,897 | -2.59% | 61만 |
|---|
| 2026.01.06 | ₩259,478 | ₩268,985 | ₩256,916 | ₩262,790 | +1.28% | 60.5만 |
|---|
| 2026.01.05 | ₩250,078 | ₩266,216 | ₩249,448 | ₩259,478 | +3.76% | 92만 |
|---|
| 2026.01.02 | ₩238,506 | ₩252,773 | ₩237,829 | ₩250,252 | +4.92% | 70.5만 |
|---|
| 2025.12.31 | ₩241,375 | ₩241,375 | ₩235,194 | ₩236,629 | -1.97% | 30.7만 |
|---|
| 2025.12.30 | ₩238,130 | ₩242,663 | ₩236,964 | ₩239,029 | +0.38% | 41.2만 |
|---|
| 2025.12.29 | ₩245,854 | ₩245,854 | ₩236,347 | ₩239,190 | -2.71% | 76.4만 |
|---|
| 2025.12.26 | ₩252,518 | ₩257,413 | ₩248,576 | ₩249,381 | -1.24% | 41.1만 |
|---|
| 2025.12.24 | ₩250,011 | ₩254,208 | ₩249,139 | ₩253,806 | +1.52% | 25.8만 |
|---|
| 2025.12.23 | ₩255,428 | ₩255,428 | ₩245,948 | ₩250,561 | -1.91% | 55.7만 |
|---|
| 2025.12.22 | ₩257,801 | ₩264,767 | ₩252,679 | ₩254,007 | -1.47% | 53.9만 |
|---|
| 2025.12.19 | ₩253,189 | ₩257,238 | ₩247,907 | ₩256,273 | +1.22% | 131.2만 |
|---|
| 2025.12.18 | ₩264,506 | ₩265,485 | ₩253,899 | ₩254,087 | -3.94% | 52.7만 |
|---|
| 2025.12.17 | ₩271,210 | ₩272,189 | ₩258,720 | ₩261,891 | -3.44% | 59.5만 |
|---|
| 2025.12.16 | ₩274,093 | ₩281,368 | ₩270,191 | ₩271,050 | -1.11% | 46.2만 |
|---|
| 2025.12.15 | ₩277,405 | ₩280,181 | ₩272,162 | ₩275,247 | -0.78% | 48만 |
|---|
| 2025.12.12 | ₩280,060 | ₩281,924 | ₩272,820 | ₩274,496 | -1.99% | 55.4만 |
|---|
| 2025.12.11 | ₩272,471 | ₩280,570 | ₩270,292 | ₩278,880 | +2.35% | 57.2만 |
|---|
| 2025.12.10 | ₩270,929 | ₩275,179 | ₩263,286 | ₩266,477 | -1.64% | 64.5만 |
|---|
| 2025.12.09 | ₩264,962 | ₩272,310 | ₩264,586 | ₩270,325 | +2.02% | 34.7만 |
|---|
| 2025.12.08 | ₩271,519 | ₩272,317 | ₩264,425 | ₩265,042 | -2.39% | 42.1만 |
|---|
| 2025.12.05 | ₩264,734 | ₩274,067 | ₩264,734 | ₩271,103 | +2.41% | 41.4만 |
|---|
| 2025.12.04 | ₩267,724 | ₩270,687 | ₩260,188 | ₩265,766 | -0.73% | 28.5만 |
|---|
| 2025.12.03 | ₩263,447 | ₩270,325 | ₩260,161 | ₩269,601 | +2.34% | 44.6만 |
|---|
| 2025.12.02 | ₩262,387 | ₩265,512 | ₩260,135 | ₩260,188 | -0.84% | 53.8만 |
|---|
| 2025.12.01 | ₩256,662 | ₩264,345 | ₩255,616 | ₩261,636 | +1.94% | 45.1만 |
|---|
| 2025.11.28 | ₩263,661 | ₩263,661 | ₩258,586 | ₩259,893 | -1.43% | 15.7만 |
|---|
| 2025.11.26 | ₩261,408 | ₩266,209 | ₩260,175 | ₩260,282 | -0.43% | 68.7만 |
|---|
| 2025.11.25 | ₩249,153 | ₩264,788 | ₩246,095 | ₩262,495 | +5.35% | 65만 |
|---|
| 2025.11.24 | ₩243,829 | ₩252,076 | ₩241,925 | ₩247,329 | +1.44% | 48.6만 |
|---|
| 2025.11.21 | ₩234,108 | ₩250,896 | ₩234,108 | ₩246,592 | +5.33% | 60.6만 |
|---|
| 2025.11.20 | ₩238,063 | ₩242,663 | ₩231,008 | ₩232,070 | -2.52% | 31.6만 |
|---|
| 2025.11.19 | ₩230,890 | ₩238,868 | ₩229,649 | ₩235,368 | +1.94% | 53.6만 |
|---|
| 2025.11.18 | ₩228,168 | ₩229,964 | ₩225,526 | ₩229,401 | +0.54% | 22.5만 |
|---|
| 2025.11.17 | ₩231,372 | ₩236,850 | ₩228,355 | ₩229,750 | -0.70% | 26.2만 |
|---|
| 2025.11.14 | ₩236,521 | ₩238,238 | ₩231,640 | ₩232,150 | -1.85% | 33.9만 |
|---|
| 2025.11.13 | ₩238,895 | ₩243,145 | ₩236,500 | ₩240,732 | +0.77% | 52.9만 |
|---|
| 2025.11.12 | ₩249,877 | ₩254,127 | ₩239,109 | ₩239,954 | -3.97% | 59.1만 |
|---|
| 2025.11.11 | ₩247,544 | ₩251,352 | ₩246,042 | ₩246,618 | -0.37% | 32.8만 |
|---|
| 2025.11.10 | ₩253,430 | ₩256,139 | ₩244,848 | ₩250,842 | -1.02% | 28만 |
|---|
| 2025.11.07 | ₩244,674 | ₩253,014 | ₩243,186 | ₩250,319 | +2.31% | 39.5만 |
|---|
| 2025.11.06 | ₩251,164 | ₩252,672 | ₩244,406 | ₩245,117 | -2.41% | 71.1만 |
|---|
| 2025.11.05 | ₩245,438 | ₩256,233 | ₩243,065 | ₩251,164 | +2.33% | 54만 |
|---|
| 2025.11.04 | ₩249,179 | ₩252,894 | ₩244,848 | ₩247,758 | -0.57% | 73.3만 |
|---|
| 2025.11.03 | ₩254,771 | ₩257,433 | ₩244,768 | ₩256,340 | +0.62% | 75.7만 |
|---|
| 2025.10.31 | ₩250,775 | ₩256,326 | ₩246,162 | ₩254,302 | +1.41% | 64만 |
|---|
| 2025.10.30 | ₩275,300 | ₩275,300 | ₩244,366 | ₩248,750 | -9.64% | 171.2만 |
|---|
| 2025.10.29 | ₩263,058 | ₩270,343 | ₩255,012 | ₩260,430 | -1.00% | 99.7만 |
|---|
| 2025.10.28 | ₩264,881 | ₩270,969 | ₩263,574 | ₩266,209 | +0.50% | 76.4만 |
|---|
| 2025.10.27 | ₩270,272 | ₩274,496 | ₩266,785 | ₩270,956 | +0.25% | 74.6만 |
|---|
| 2025.10.24 | ₩260,135 | ₩267,510 | ₩260,135 | ₩264,117 | +1.53% | 47.6만 |
|---|
| 2025.10.23 | ₩253,122 | ₩263,829 | ₩251,043 | ₩260,845 | +3.05% | 56.1만 |
|---|
| 2025.10.22 | ₩257,104 | ₩257,761 | ₩249,555 | ₩254,074 | -1.18% | 41.8만 |
|---|
| 2025.10.21 | ₩252,947 | ₩261,221 | ₩252,357 | ₩257,399 | +1.76% | 48.6만 |
|---|
| 2025.10.20 | ₩250,815 | ₩255,361 | ₩248,482 | ₩253,779 | +1.18% | 54.6만 |
|---|
| 2025.10.17 | ₩250,695 | ₩252,612 | ₩246,290 | ₩248,053 | -1.05% | 53.1만 |
|---|
| 2025.10.16 | ₩252,411 | ₩252,994 | ₩245,914 | ₩250,829 | -0.63% | 42.2만 |
|---|
| 2025.10.15 | ₩244,607 | ₩254,851 | ₩244,317 | ₩252,411 | +3.19% | 65.9만 |
|---|
| 2025.10.14 | ₩235,100 | ₩242,569 | ₩230,809 | ₩241,442 | +2.70% | 47.2만 |
|---|
| 2025.10.13 | ₩224,239 | ₩238,063 | ₩222,442 | ₩238,010 | +6.14% | 52.8만 |
|---|
| 2025.10.10 | ₩226,103 | ₩226,827 | ₩219,143 | ₩219,666 | -2.85% | 52.7만 |
|---|