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 | ₩162,906 | ₩163,851 | ₩159,181 | ₩160,749 | -1.32% | 47.2만 |
| 2026.10.08 | ₩162,464 | ₩164,380 | ₩160,910 | ₩162,946 | +0.30% | 58.9만 |
| 2026.10.07 | ₩163,898 | ₩167,476 | ₩163,141 | ₩163,938 | +0.02% | 69.5만 |
| 2026.10.06 | ₩165,385 | ₩169,868 | ₩163,650 | ₩166,591 | +0.73% | 63.7만 |
| 2026.10.05 | ₩165,466 | ₩166,524 | ₩162,049 | ₩164,662 | -0.49% | 67.7만 |
| 2026.10.02 | ₩164,487 | ₩164,923 | ₩160,802 | ₩163,322 | -0.71% | 78.7만 |
| 2026.10.01 | ₩162,062 | ₩165,389 | ₩160,152 | ₩162,116 | +0.03% | 50.5만 |
| 2026.09.30 | ₩164,286 | ₩165,801 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩161,432 |
| -1.74% |
| 63.7만 |
| 2026.09.29 | ₩166,846 | ₩169,178 | ₩159,744 | ₩163,335 | -2.10% | 66.4만 |
|---|
| 2026.09.28 | ₩165,144 | ₩170,075 | ₩163,496 | ₩169,057 | +2.37% | 85만 |
|---|
| 2026.09.25 | ₩169,191 | ₩169,740 | ₩164,554 | ₩165,224 | -2.34% | 52.4만 |
|---|
| 2026.09.24 | ₩167,409 | ₩170,698 | ₩165,412 | ₩168,843 | +0.86% | 60.8만 |
|---|
| 2026.09.23 | ₩170,759 | ₩172,434 | ₩165,667 | ₩166,819 | -2.31% | 46.4만 |
|---|
| 2026.09.22 | ₩170,169 | ₩176,615 | ₩169,948 | ₩173,238 | +1.80% | 87.5만 |
|---|
| 2026.09.21 | ₩166,283 | ₩169,204 | ₩163,697 | ₩166,605 | +0.19% | 57.7만 |
|---|
| 2026.09.18 | ₩165,466 | ₩167,087 | ₩164,260 | ₩164,715 | -0.45% | 98.3만 |
|---|
| 2026.09.17 | ₩167,636 | ₩167,770 | ₩161,660 | ₩164,595 | -1.81% | 67.9만 |
|---|
| 2026.09.16 | ₩172,407 | ₩174,826 | ₩164,099 | ₩164,487 | -4.59% | 146.2만 |
|---|
| 2026.09.15 | ₩190,283 | ₩192,313 | ₩169,915 | ₩172,018 | -9.60% | 189.3만 |
|---|
| 2026.09.14 | ₩190,162 | ₩194,960 | ₩189,774 | ₩191,408 | +0.66% | 48.8만 |
|---|
| 2026.09.11 | ₩191,341 | ₩195,335 | ₩189,908 | ₩193,485 | +1.12% | 50.3만 |
|---|
| 2026.09.10 | ₩188,367 | ₩191,341 | ₩186,316 | ₩188,514 | +0.08% | 61.6만 |
|---|
| 2026.09.09 | ₩202,356 | ₩203,877 | ₩191,248 | ₩191,650 | -5.29% | 59.8만 |
|---|
| 2026.09.08 | ₩207,462 | ₩207,643 | ₩202,812 | ₩204,487 | -1.43% | 36.4만 |
|---|
| 2026.09.04 | ₩197,130 | ₩207,743 | ₩197,130 | ₩206,752 | +4.88% | 46.4만 |
|---|
| 2026.09.03 | ₩201,405 | ₩202,457 | ₩196,005 | ₩197,465 | -1.96% | 39.5만 |
|---|
| 2026.09.02 | ₩198,618 | ₩201,881 | ₩198,115 | ₩199,207 | +0.30% | 43.3만 |
|---|
| 2026.09.01 | ₩200,011 | ₩205,291 | ₩198,042 | ₩199,368 | -0.32% | 71.7만 |
|---|
| 2026.08.31 | ₩206,819 | ₩207,194 | ₩201,231 | ₩201,847 | -2.40% | 43.7만 |
|---|
| 2026.08.28 | ₩209,727 | ₩212,460 | ₩207,315 | ₩207,502 | -1.06% | 33.8만 |
|---|
| 2026.08.27 | ₩211,804 | ₩212,715 | ₩205,995 | ₩208,534 | -1.54% | 55.2만 |
|---|
| 2026.08.26 | ₩215,046 | ₩217,834 | ₩213,157 | ₩214,028 | -0.47% | 41.7만 |
|---|
| 2026.08.25 | ₩216,668 | ₩220,018 | ₩210,892 | ₩213,988 | -1.24% | 89.5만 |
|---|
| 2026.08.24 | ₩224,025 | ₩226,249 | ₩215,408 | ₩216,829 | -3.21% | 72.7만 |
|---|
| 2026.08.21 | ₩218,249 | ₩224,025 | ₩217,264 | ₩221,867 | +1.66% | 57.4만 |
|---|
| 2026.08.20 | ₩222,296 | ₩222,644 | ₩212,775 | ₩214,698 | -3.42% | 70.7만 |
|---|
| 2026.08.19 | ₩213,613 | ₩226,772 | ₩213,613 | ₩226,691 | +6.12% | 73.8만 |
|---|
| 2026.08.18 | ₩217,552 | ₩219,328 | ₩211,522 | ₩211,844 | -2.62% | 59.4만 |
|---|
| 2026.08.17 | ₩216,373 | ₩220,487 | ₩214,557 | ₩219,937 | +1.65% | 68.9만 |
|---|
| 2026.08.14 | ₩218,249 | ₩221,009 | ₩216,118 | ₩218,852 | +0.28% | 50.5만 |
|---|
| 2026.08.13 | ₩217,137 | ₩222,631 | ₩213,117 | ₩217,726 | +0.27% | 55.7만 |
|---|
| 2026.08.12 | ₩224,252 | ₩224,252 | ₩215,033 | ₩215,395 | -3.95% | 62.8만 |
|---|
| 2026.08.11 | ₩224,815 | ₩228,433 | ₩221,217 | ₩222,175 | -1.17% | 53.2만 |
|---|
| 2026.08.10 | ₩223,395 | ₩230,564 | ₩221,211 | ₩225,914 | +1.13% | 58.8만 |
|---|
| 2026.08.07 | ₩218,222 | ₩221,827 | ₩216,547 | ₩219,227 | +0.46% | 51.1만 |
|---|
| 2026.08.06 | ₩217,097 | ₩228,507 | ₩216,199 | ₩219,817 | +1.25% | 72.2만 |
|---|
| 2026.08.05 | ₩218,008 | ₩221,840 | ₩213,653 | ₩215,891 | -0.97% | 60.1만 |
|---|
| 2026.08.04 | ₩216,440 | ₩221,948 | ₩216,165 | ₩218,798 | +1.09% | 91.3만 |
|---|
| 2026.08.03 | ₩206,068 | ₩220,574 | ₩206,068 | ₩212,527 | +3.13% | 100.2만 |
|---|
| 2026.07.31 | ₩206,363 | ₩206,363 | ₩199,274 | ₩199,650 | -3.25% | 92.7만 |
|---|
| 2026.07.30 | ₩198,578 | ₩211,201 | ₩198,578 | ₩206,859 | +4.17% | 176.8만 |
|---|
| 2026.07.29 | ₩209,057 | ₩214,591 | ₩199,395 | ₩202,196 | -3.28% | 118.1만 |
|---|
| 2026.07.28 | ₩209,217 | ₩215,087 | ₩208,775 | ₩212,554 | +1.59% | 73.1만 |
|---|
| 2026.07.27 | ₩204,487 | ₩209,432 | ₩204,487 | ₩207,864 | +1.65% | 70.6만 |
|---|
| 2026.07.24 | ₩197,747 | ₩203,549 | ₩197,747 | ₩200,976 | +1.63% | 75.4만 |
|---|
| 2026.07.23 | ₩196,970 | ₩198,618 | ₩192,782 | ₩198,001 | +0.52% | 74.1만 |
|---|
| 2026.07.22 | ₩199,891 | ₩201,130 | ₩195,643 | ₩200,172 | +0.14% | 40.7만 |
|---|
| 2026.07.21 | ₩202,303 | ₩203,683 | ₩196,501 | ₩199,730 | -1.27% | 79.5만 |
|---|
| 2026.07.20 | ₩202,343 | ₩203,924 | ₩198,062 | ₩200,896 | -0.72% | 69.5만 |
|---|
| 2026.07.17 | ₩201,753 | ₩213,063 | ₩200,092 | ₩204,313 | +1.27% | 43.7만 |
|---|
| 2026.07.16 | ₩204,192 | ₩213,063 | ₩204,192 | ₩206,095 | +0.93% | 53.2만 |
|---|
| 2026.07.15 | ₩207,448 | ₩213,653 | ₩205,988 | ₩206,618 | -0.40% | 59.3만 |
|---|
| 2026.07.14 | ₩222,792 | ₩224,842 | ₩208,628 | ₩208,641 | -6.35% | 63.7만 |
|---|
| 2026.07.13 | ₩218,651 | ₩224,775 | ₩217,231 | ₩220,192 | +0.70% | 61.3만 |
|---|
| 2026.07.10 | ₩212,313 | ₩217,659 | ₩211,107 | ₩216,051 | +1.76% | 43.4만 |
|---|
| 2026.07.09 | ₩209,660 | ₩214,819 | ₩206,363 | ₩210,879 | +0.58% | 48.3만 |
|---|
| 2026.07.08 | ₩211,040 | ₩214,390 | ₩206,256 | ₩209,633 | -0.67% | 46.6만 |
|---|
| 2026.07.07 | ₩214,283 | ₩218,798 | ₩209,887 | ₩211,763 | -1.18% | 61.8만 |
|---|
| 2026.07.06 | ₩207,180 | ₩215,757 | ₩207,060 | ₩212,755 | +2.69% | 77.3만 |
|---|
| 2026.07.02 | ₩215,958 | ₩218,812 | ₩208,655 | ₩211,348 | -2.13% | 47.8만 |
|---|
| 2026.07.01 | ₩217,646 | ₩222,175 | ₩216,467 | ₩217,311 | -0.15% | 43.1만 |
|---|
| 2026.06.30 | ₩221,103 | ₩222,256 | ₩212,219 | ₩220,125 | -0.44% | 59.2만 |
|---|
| 2026.06.29 | ₩235,361 | ₩235,361 | ₩219,120 | ₩220,500 | -6.31% | 101.6만 |
|---|
| 2026.06.26 | ₩232,694 | ₩238,530 | ₩231,381 | ₩237,961 | +2.26% | 115.5만 |
|---|
| 2026.06.25 | ₩237,277 | ₩239,421 | ₩232,601 | ₩234,704 | -1.08% | 52.9만 |
|---|
| 2026.06.24 | ₩234,088 | ₩244,942 | ₩234,061 | ₩237,827 | +1.60% | 69.3만 |
|---|
| 2026.06.23 | ₩234,396 | ₩238,282 | ₩231,354 | ₩232,574 | -0.78% | 69만 |
|---|
| 2026.06.22 | ₩238,349 | ₩246,805 | ₩235,636 | ₩239,140 | +0.33% | 108.8만 |
|---|
| 2026.06.18 | ₩227,602 | ₩237,438 | ₩225,478 | ₩233,458 | +2.57% | 102.6만 |
|---|
| 2026.06.17 | ₩220,835 | ₩231,416 | ₩219,904 | ₩222,068 | +0.56% | 80.5만 |
|---|
| 2026.06.16 | ₩223,797 | ₩230,993 | ₩216,815 | ₩217,780 | -2.69% | 69.8만 |
|---|
| 2026.06.15 | ₩229,639 | ₩237,291 | ₩221,586 | ₩222,283 | -3.20% | 69.5만 |
|---|
| 2026.06.12 | ₩236,594 | ₩238,617 | ₩225,365 | ₩228,621 | -3.37% | 51.2만 |
|---|
| 2026.06.11 | ₩220,152 | ₩234,691 | ₩220,125 | ₩234,477 | +6.51% | 58.6만 |
|---|
| 2026.06.10 | ₩226,839 | ₩231,421 | ₩217,700 | ₩221,358 | -2.42% | 82.5만 |
|---|
| 2026.06.09 | ₩220,607 | ₩231,917 | ₩220,607 | ₩228,889 | +3.75% | 70.2만 |
|---|
| 2026.06.08 | ₩224,922 | ₩229,197 | ₩215,569 | ₩217,351 | -3.37% | 55.3만 |
|---|
| 2026.06.05 | ₩225,552 | ₩228,835 | ₩221,679 | ₩224,587 | -0.43% | 47.2만 |
|---|
| 2026.06.04 | ₩233,137 | ₩234,048 | ₩223,046 | ₩226,664 | -2.78% | 60.1만 |
|---|
| 2026.06.03 | ₩227,736 | ₩228,849 | ₩223,716 | ₩228,728 | +0.44% | 68.5만 |
|---|
| 2026.06.02 | ₩226,571 | ₩235,562 | ₩226,410 | ₩230,336 | +1.66% | 62만 |
|---|
| 2026.06.01 | ₩221,626 | ₩228,996 | ₩218,798 | ₩227,589 | +2.69% | 84.5만 |
|---|
| 2026.05.29 | ₩227,924 | ₩230,155 | ₩222,752 | ₩227,629 | -0.13% | 69.6만 |
|---|
| 2026.05.28 | ₩222,470 | ₩234,932 | ₩218,021 | ₩228,835 | +2.86% | 92.4만 |
|---|
| 2026.05.27 | ₩222,872 | ₩229,827 | ₩221,097 | ₩221,572 | -0.58% | 69.8만 |
|---|
| 2026.05.26 | ₩214,819 | ₩221,050 | ₩211,844 | ₩219,884 | +2.36% | 87.9만 |
|---|
| 2026.05.22 | ₩207,515 | ₩209,043 | ₩202,678 | ₩207,234 | -0.14% | 59.7만 |
|---|
| 2026.05.21 | ₩188,956 | ₩207,301 | ₩187,027 | ₩207,020 | +9.56% | 100.9만 |
|---|
| 2026.05.20 | ₩189,599 | ₩195,040 | ₩184,601 | ₩190,645 | +0.55% | 128만 |
|---|
| 2026.05.19 | ₩187,884 | ₩194,169 | ₩184,293 | ₩189,666 | +0.95% | 64만 |
|---|
| 2026.05.18 | ₩192,427 | ₩198,980 | ₩185,325 | ₩189,063 | -1.75% | 90.5만 |
|---|
| 2026.05.15 | ₩210,316 | ₩210,343 | ₩192,145 | ₩192,762 | -8.35% | 178.3만 |
|---|
| 2026.05.14 | ₩198,082 | ₩201,512 | ₩188,675 | ₩196,125 | -0.99% | 124.5만 |
|---|
| 2026.05.13 | ₩193,191 | ₩195,824 | ₩186,953 | ₩194,625 | +0.74% | 123.7만 |
|---|
| 2026.05.12 | ₩198,323 | ₩199,904 | ₩189,492 | ₩194,035 | -2.16% | 153.7만 |
|---|
| 2026.05.11 | ₩217,485 | ₩220,011 | ₩204,460 | ₩205,157 | -5.67% | 83만 |
|---|
| 2026.05.08 | ₩221,090 | ₩222,443 | ₩215,395 | ₩218,825 | -1.02% | 44.3만 |
|---|
| 2026.05.07 | ₩230,845 | ₩232,661 | ₩215,435 | ₩218,919 | -5.17% | 70.6만 |
|---|
| 2026.05.06 | ₩226,075 | ₩231,716 | ₩224,373 | ₩230,349 | +1.89% | 42.3만 |
|---|
| 2026.05.05 | ₩225,271 | ₩228,534 | ₩221,867 | ₩222,309 | -1.31% | 58.2만 |
|---|
| 2026.05.04 | ₩226,651 | ₩227,656 | ₩219,549 | ₩224,668 | -0.88% | 52.8만 |
|---|
| 2026.05.01 | ₩229,117 | ₩230,068 | ₩224,951 | ₩229,773 | +0.29% | 41.5만 |
|---|
| 2026.04.30 | ₩223,984 | ₩230,671 | ₩223,576 | ₩229,746 | +2.57% | 51.1만 |
|---|
| 2026.04.29 | ₩224,842 | ₩227,870 | ₩219,489 | ₩223,435 | -0.63% | 38.6만 |
|---|
| 2026.04.28 | ₩227,870 | ₩230,075 | ₩220,433 | ₩226,396 | -0.65% | 42.6만 |
|---|
| 2026.04.27 | ₩226,986 | ₩229,525 | ₩222,256 | ₩228,179 | +0.53% | 57.7만 |
|---|
| 2026.04.24 | ₩218,611 | ₩228,152 | ₩216,038 | ₩226,048 | +3.40% | 54.7만 |
|---|
| 2026.04.23 | ₩219,978 | ₩221,130 | ₩214,457 | ₩218,678 | -0.59% | 32.9만 |
|---|
| 2026.04.22 | ₩223,006 | ₩224,049 | ₩217,606 | ₩220,688 | -1.04% | 55.2만 |
|---|
| 2026.04.21 | ₩225,740 | ₩229,760 | ₩220,936 | ₩222,296 | -1.53% | 50.1만 |
|---|
| 2026.04.20 | ₩218,249 | ₩226,664 | ₩214,283 | ₩225,204 | +3.19% | 68.1만 |
|---|
| 2026.04.17 | ₩213,291 | ₩225,351 | ₩213,090 | ₩218,544 | +2.46% | 88.4만 |
|---|
| 2026.04.16 | ₩211,750 | ₩214,711 | ₩206,289 | ₩207,623 | -1.95% | 63.7만 |
|---|
| 2026.04.15 | ₩212,742 | ₩215,113 | ₩209,566 | ₩211,656 | -0.51% | 39.4만 |
|---|
| 2026.04.14 | ₩209,164 | ₩215,716 | ₩209,164 | ₩213,318 | +1.99% | 45.7만 |
|---|
| 2026.04.13 | ₩208,574 | ₩210,397 | ₩204,728 | ₩209,579 | +0.48% | 70.5만 |
|---|
| 2026.04.10 | ₩211,415 | ₩212,728 | ₩205,680 | ₩207,904 | -1.66% | 50.6만 |
|---|
| 2026.04.09 | ₩205,680 | ₩215,274 | ₩201,003 | ₩211,482 | +2.82% | 93만 |
|---|
| 2026.04.08 | ₩208,923 | ₩221,505 | ₩202,624 | ₩203,562 | -2.57% | 103.8만 |
|---|
| 2026.04.07 | ₩197,573 | ₩202,732 | ₩194,249 | ₩200,829 | +1.65% | 90.9만 |
|---|
| 2026.04.06 | ₩185,794 | ₩199,770 | ₩185,258 | ₩199,703 | +7.49% | 110.5만 |
|---|
| 2026.04.02 | ₩186,008 | ₩187,750 | ₩178,464 | ₩181,117 | -2.63% | 136.3만 |
|---|
| 2026.04.01 | ₩197,425 | ₩199,502 | ₩190,872 | ₩192,306 | -2.59% | 75.9만 |
|---|
| 2026.03.31 | ₩191,221 | ₩199,489 | ₩189,398 | ₩196,125 | +2.56% | 101.2만 |
|---|
| 2026.03.30 | ₩202,021 | ₩202,021 | ₩183,945 | ₩187,522 | -7.18% | 105만 |
|---|
| 2026.03.27 | ₩204,648 | ₩205,961 | ₩198,390 | ₩199,971 | -2.29% | 64.8만 |
|---|
| 2026.03.26 | ₩208,306 | ₩212,701 | ₩203,341 | ₩204,795 | -1.69% | 43.4만 |
|---|
| 2026.03.25 | ₩212,098 | ₩218,651 | ₩206,651 | ₩210,517 | -0.75% | 44.6만 |
|---|
| 2026.03.24 | ₩213,103 | ₩215,596 | ₩207,335 | ₩210,450 | -1.25% | 66.3만 |
|---|
| 2026.03.23 | ₩214,497 | ₩222,216 | ₩214,249 | ₩215,998 | +0.70% | 76.2만 |
|---|
| 2026.03.20 | ₩218,289 | ₩219,053 | ₩209,660 | ₩211,576 | -3.08% | 87.8만 |
|---|
| 2026.03.19 | ₩210,892 | ₩218,256 | ₩207,006 | ₩217,619 | +3.19% | 47만 |
|---|
| 2026.03.18 | ₩213,666 | ₩218,986 | ₩210,665 | ₩211,562 | -0.98% | 72.9만 |
|---|
| 2026.03.17 | ₩211,562 | ₩217,767 | ₩209,981 | ₩215,060 | +1.65% | 91.4만 |
|---|
| 2026.03.16 | ₩223,127 | ₩223,803 | ₩205,807 | ₩209,928 | -5.92% | 108.3만 |
|---|
| 2026.03.13 | ₩226,490 | ₩226,490 | ₩216,574 | ₩219,911 | -2.90% | 53.4만 |
|---|
| 2026.03.12 | ₩222,350 | ₩229,465 | ₩218,730 | ₩224,252 | +0.86% | 64.3만 |
|---|
| 2026.03.11 | ₩230,416 | ₩231,998 | ₩225,445 | ₩226,879 | -1.54% | 38.7만 |
|---|
| 2026.03.10 | ₩229,358 | ₩240,567 | ₩229,358 | ₩232,024 | +1.16% | 64.8만 |
|---|
| 2026.03.09 | ₩233,163 | ₩234,162 | ₩220,460 | ₩232,989 | -0.07% | 101.6만 |
|---|
| 2026.03.06 | ₩240,118 | ₩242,028 | ₩235,354 | ₩238,711 | -0.59% | 44.4만 |
|---|
| 2026.03.05 | ₩241,056 | ₩249,606 | ₩240,024 | ₩247,582 | +2.71% | 50.1만 |
|---|
| 2026.03.04 | ₩254,068 | ₩254,939 | ₩246,698 | ₩246,952 | -2.80% | 40.3만 |
|---|
| 2026.03.03 | ₩238,524 | ₩251,267 | ₩237,921 | ₩250,316 | +4.94% | 48.1만 |
|---|
| 2026.03.02 | ₩246,403 | ₩252,420 | ₩241,565 | ₩248,413 | +0.82% | 56.5만 |
|---|
| 2026.02.27 | ₩262,778 | ₩263,783 | ₩252,004 | ₩253,559 | -3.51% | 51.1만 |
|---|
| 2026.02.26 | ₩266,932 | ₩273,438 | ₩263,260 | ₩264,279 | -0.99% | 35만 |
|---|
| 2026.02.25 | ₩262,765 | ₩266,758 | ₩260,795 | ₩264,748 | +0.75% | 38.7만 |
|---|
| 2026.02.24 | ₩260,299 | ₩265,438 | ₩258,731 | ₩262,054 | +0.67% | 41.4만 |
|---|
| 2026.02.23 | ₩263,997 | ₩264,239 | ₩251,468 | ₩260,768 | -1.22% | 46만 |
|---|
| 2026.02.20 | ₩261,331 | ₩271,448 | ₩261,331 | ₩267,682 | +2.43% | 46.6만 |
|---|
| 2026.02.19 | ₩259,280 | ₩264,413 | ₩257,726 | ₩263,837 | +1.76% | 35.3만 |
|---|
| 2026.02.18 | ₩260,902 | ₩269,592 | ₩260,103 | ₩263,636 | +1.05% | 49.6만 |
|---|
| 2026.02.17 | ₩254,389 | ₩265,029 | ₩252,915 | ₩264,694 | +4.05% | 52.3만 |
|---|
| 2026.02.13 | ₩252,299 | ₩255,435 | ₩246,577 | ₩251,910 | -0.15% | 45.8만 |
|---|
| 2026.02.12 | ₩256,721 | ₩260,098 | ₩248,936 | ₩249,244 | -2.91% | 40.7만 |
|---|
| 2026.02.11 | ₩261,384 | ₩265,257 | ₩252,634 | ₩254,121 | -2.78% | 47.4만 |
|---|
| 2026.02.10 | ₩269,960 | ₩273,029 | ₩260,058 | ₩260,111 | -3.65% | 54.7만 |
|---|
| 2026.02.09 | ₩277,411 | ₩278,416 | ₩271,568 | ₩272,841 | -1.65% | 41.7만 |
|---|
| 2026.02.06 | ₩260,151 | ₩273,029 | ₩258,805 | ₩272,533 | +4.76% | 93.2만 |
|---|
| 2026.02.05 | ₩254,537 | ₩266,805 | ₩244,862 | ₩252,567 | -0.77% | 170.4만 |
|---|
| 2026.02.04 | ₩246,456 | ₩247,864 | ₩234,088 | ₩245,492 | -0.39% | 119.2만 |
|---|
| 2026.02.03 | ₩247,931 | ₩253,317 | ₩240,842 | ₩243,642 | -1.73% | 89.5만 |
|---|
| 2026.02.02 | ₩240,051 | ₩245,679 | ₩237,867 | ₩245,679 | +2.34% | 79.2만 |
|---|
| 2026.01.30 | ₩232,480 | ₩241,673 | ₩230,068 | ₩239,167 | +2.88% | 98.6만 |
|---|
| 2026.01.29 | ₩229,760 | ₩235,696 | ₩229,760 | ₩234,262 | +1.96% | 67만 |
|---|
| 2026.01.28 | ₩241,525 | ₩241,525 | ₩230,483 | ₩230,872 | -4.41% | 78.8만 |
|---|
| 2026.01.27 | ₩242,477 | ₩242,986 | ₩236,855 | ₩239,448 | -1.25% | 67.8만 |
|---|
| 2026.01.26 | ₩242,932 | ₩244,714 | ₩236,849 | ₩241,485 | -0.60% | 105.3만 |
|---|
| 2026.01.23 | ₩249,230 | ₩250,604 | ₩240,855 | ₩246,537 | -1.08% | 95.5만 |
|---|
| 2026.01.22 | ₩269,264 | ₩271,032 | ₩250,785 | ₩252,567 | -6.20% | 75.5만 |
|---|
| 2026.01.21 | ₩263,475 | ₩266,383 | ₩257,713 | ₩266,369 | +1.10% | 59.9만 |
|---|
| 2026.01.20 | ₩254,510 | ₩263,662 | ₩254,510 | ₩261,652 | +2.81% | 58.8만 |
|---|
| 2026.01.16 | ₩251,843 | ₩262,175 | ₩248,748 | ₩258,208 | +2.53% | 82.7만 |
|---|
| 2026.01.15 | ₩250,101 | ₩254,979 | ₩249,753 | ₩251,120 | +0.41% | 62.1만 |
|---|
| 2026.01.14 | ₩258,034 | ₩258,677 | ₩248,560 | ₩250,972 | -2.74% | 62.1만 |
|---|
| 2026.01.13 | ₩270,939 | ₩271,501 | ₩258,865 | ₩260,004 | -4.04% | 50.7만 |
|---|
| 2026.01.12 | ₩254,470 | ₩270,443 | ₩244,554 | ₩268,687 | +5.59% | 89.4만 |
|---|
| 2026.01.09 | ₩257,994 | ₩262,791 | ₩253,264 | ₩262,202 | +1.63% | 69.6만 |
|---|
| 2026.01.08 | ₩256,279 | ₩260,808 | ₩250,751 | ₩257,873 | +0.62% | 65.3만 |
|---|
| 2026.01.07 | ₩262,523 | ₩263,850 | ₩252,125 | ₩255,729 | -2.59% | 61만 |
|---|
| 2026.01.06 | ₩259,307 | ₩268,808 | ₩256,748 | ₩262,617 | +1.28% | 60.5만 |
|---|
| 2026.01.05 | ₩249,914 | ₩266,041 | ₩249,284 | ₩259,307 | +3.76% | 92만 |
|---|
| 2026.01.02 | ₩238,349 | ₩252,607 | ₩237,673 | ₩250,088 | +4.92% | 70.5만 |
|---|
| 2025.12.31 | ₩241,217 | ₩241,217 | ₩235,039 | ₩236,473 | -1.97% | 30.7만 |
|---|
| 2025.12.30 | ₩237,974 | ₩242,503 | ₩236,808 | ₩238,872 | +0.38% | 41.2만 |
|---|
| 2025.12.29 | ₩245,693 | ₩245,693 | ₩236,192 | ₩239,033 | -2.71% | 76.4만 |
|---|
| 2025.12.26 | ₩252,353 | ₩257,244 | ₩248,413 | ₩249,217 | -1.24% | 41.1만 |
|---|
| 2025.12.24 | ₩249,847 | ₩254,041 | ₩248,976 | ₩253,639 | +1.52% | 25.8만 |
|---|
| 2025.12.23 | ₩255,260 | ₩255,260 | ₩245,786 | ₩250,396 | -1.91% | 55.7만 |
|---|
| 2025.12.22 | ₩257,632 | ₩264,594 | ₩252,513 | ₩253,840 | -1.47% | 53.9만 |
|---|
| 2025.12.19 | ₩253,023 | ₩257,069 | ₩247,744 | ₩256,105 | +1.22% | 131.2만 |
|---|
| 2025.12.18 | ₩264,332 | ₩265,311 | ₩253,733 | ₩253,920 | -3.94% | 52.7만 |
|---|
| 2025.12.17 | ₩271,032 | ₩272,011 | ₩258,550 | ₩261,719 | -3.44% | 59.5만 |
|---|
| 2025.12.16 | ₩273,913 | ₩281,183 | ₩270,014 | ₩270,872 | -1.11% | 46.2만 |
|---|
| 2025.12.15 | ₩277,223 | ₩279,997 | ₩271,984 | ₩275,066 | -0.78% | 48만 |
|---|
| 2025.12.12 | ₩279,877 | ₩281,739 | ₩272,640 | ₩274,316 | -1.99% | 55.4만 |
|---|
| 2025.12.11 | ₩272,292 | ₩280,386 | ₩270,115 | ₩278,697 | +2.35% | 57.2만 |
|---|
| 2025.12.10 | ₩270,751 | ₩274,999 | ₩263,113 | ₩266,302 | -1.64% | 64.5만 |
|---|
| 2025.12.09 | ₩264,788 | ₩272,131 | ₩264,413 | ₩270,148 | +2.02% | 34.7만 |
|---|
| 2025.12.08 | ₩271,341 | ₩272,138 | ₩264,252 | ₩264,868 | -2.39% | 42.1만 |
|---|
| 2025.12.05 | ₩264,560 | ₩273,887 | ₩264,560 | ₩270,925 | +2.41% | 41.4만 |
|---|
| 2025.12.04 | ₩267,548 | ₩270,510 | ₩260,017 | ₩265,592 | -0.73% | 28.5만 |
|---|
| 2025.12.03 | ₩263,274 | ₩270,148 | ₩259,991 | ₩269,424 | +2.34% | 44.6만 |
|---|
| 2025.12.02 | ₩262,215 | ₩265,337 | ₩259,964 | ₩260,017 | -0.84% | 53.8만 |
|---|
| 2025.12.01 | ₩256,493 | ₩264,172 | ₩255,448 | ₩261,465 | +1.94% | 45.1만 |
|---|
| 2025.11.28 | ₩263,488 | ₩263,488 | ₩258,416 | ₩259,723 | -1.43% | 15.7만 |
|---|
| 2025.11.26 | ₩261,237 | ₩266,034 | ₩260,004 | ₩260,111 | -0.43% | 68.7만 |
|---|
| 2025.11.25 | ₩248,989 | ₩264,614 | ₩245,934 | ₩262,322 | +5.35% | 65만 |
|---|
| 2025.11.24 | ₩243,669 | ₩251,910 | ₩241,766 | ₩247,167 | +1.44% | 48.6만 |
|---|
| 2025.11.21 | ₩233,954 | ₩250,731 | ₩233,954 | ₩246,430 | +5.33% | 60.6만 |
|---|
| 2025.11.20 | ₩237,907 | ₩242,503 | ₩230,856 | ₩231,917 | -2.52% | 31.6만 |
|---|
| 2025.11.19 | ₩230,738 | ₩238,711 | ₩229,499 | ₩235,214 | +1.94% | 53.6만 |
|---|
| 2025.11.18 | ₩228,018 | ₩229,813 | ₩225,378 | ₩229,251 | +0.54% | 22.5만 |
|---|
| 2025.11.17 | ₩231,220 | ₩236,694 | ₩228,205 | ₩229,599 | -0.70% | 26.2만 |
|---|
| 2025.11.14 | ₩236,366 | ₩238,081 | ₩231,488 | ₩231,998 | -1.85% | 33.9만 |
|---|
| 2025.11.13 | ₩238,738 | ₩242,986 | ₩236,345 | ₩240,574 | +0.77% | 52.9만 |
|---|
| 2025.11.12 | ₩249,713 | ₩253,961 | ₩238,952 | ₩239,797 | -3.97% | 59.1만 |
|---|
| 2025.11.11 | ₩247,381 | ₩251,187 | ₩245,880 | ₩246,456 | -0.37% | 32.8만 |
|---|
| 2025.11.10 | ₩253,264 | ₩255,971 | ₩244,688 | ₩250,678 | -1.02% | 28만 |
|---|
| 2025.11.07 | ₩244,513 | ₩252,848 | ₩243,026 | ₩250,155 | +2.31% | 39.5만 |
|---|
| 2025.11.06 | ₩250,999 | ₩252,507 | ₩244,245 | ₩244,956 | -2.41% | 71.1만 |
|---|
| 2025.11.05 | ₩245,277 | ₩256,064 | ₩242,905 | ₩250,999 | +2.33% | 54만 |
|---|
| 2025.11.04 | ₩249,016 | ₩252,728 | ₩244,688 | ₩247,596 | -0.57% | 73.3만 |
|---|
| 2025.11.03 | ₩254,604 | ₩257,264 | ₩244,607 | ₩256,172 | +0.62% | 75.7만 |
|---|
| 2025.10.31 | ₩250,611 | ₩256,158 | ₩246,001 | ₩254,135 | +1.41% | 64만 |
|---|
| 2025.10.30 | ₩275,120 | ₩275,120 | ₩244,205 | ₩248,587 | -9.64% | 171.2만 |
|---|
| 2025.10.29 | ₩262,885 | ₩270,165 | ₩254,845 | ₩260,259 | -1.00% | 99.7만 |
|---|
| 2025.10.28 | ₩264,708 | ₩270,791 | ₩263,401 | ₩266,034 | +0.50% | 76.4만 |
|---|
| 2025.10.27 | ₩270,094 | ₩274,316 | ₩266,610 | ₩270,778 | +0.25% | 74.6만 |
|---|
| 2025.10.24 | ₩259,964 | ₩267,334 | ₩259,964 | ₩263,944 | +1.53% | 47.6만 |
|---|
| 2025.10.23 | ₩252,956 | ₩263,656 | ₩250,879 | ₩260,674 | +3.05% | 56.1만 |
|---|
| 2025.10.22 | ₩256,935 | ₩257,592 | ₩249,391 | ₩253,907 | -1.18% | 41.8만 |
|---|
| 2025.10.21 | ₩252,781 | ₩261,049 | ₩252,192 | ₩257,230 | +1.76% | 48.6만 |
|---|
| 2025.10.20 | ₩250,651 | ₩255,193 | ₩248,319 | ₩253,612 | +1.18% | 54.6만 |
|---|
| 2025.10.17 | ₩250,530 | ₩252,446 | ₩246,128 | ₩247,890 | -1.05% | 53.1만 |
|---|
| 2025.10.16 | ₩252,245 | ₩252,828 | ₩245,753 | ₩250,664 | -0.63% | 42.2만 |
|---|
| 2025.10.15 | ₩244,446 | ₩254,684 | ₩244,157 | ₩252,245 | +3.19% | 65.9만 |
|---|
| 2025.10.14 | ₩234,946 | ₩242,410 | ₩230,658 | ₩241,284 | +2.70% | 47.2만 |
|---|
| 2025.10.13 | ₩224,092 | ₩237,907 | ₩222,296 | ₩237,854 | +6.14% | 52.8만 |
|---|
| 2025.10.10 | ₩225,954 | ₩226,678 | ₩218,999 | ₩219,522 | -2.85% | 52.7만 |
|---|