시장 데이터를 불러오는 중
전체 종목
Burke & Herbert Financial Services Corp. - Common Stock 과거 주가
Burke & Herbert Financial Services Corp. - Common Stock · BHRB · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Burke & Herbert Financial Services Corp. - Common Stock · BHRB · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩92,341 | ₩92,461 | ₩91,564 | ₩92,301 | -0.04% | 20.1만 |
| 2026.10.08 | ₩91,510 | ₩92,716 | ₩90,947 | ₩92,394 | +0.97% | 12.8만 |
| 2026.10.07 | ₩92,180 | ₩92,595 | ₩91,363 | ₩91,858 | -0.35% | 16.5만 |
| 2026.10.06 | ₩92,863 | ₩93,895 | ₩92,542 | ₩92,729 | -0.14% | 8.8만 |
| 2026.10.05 | ₩93,614 | ₩94,793 | ₩92,649 | ₩92,837 | -0.83% | 11.4만 |
| 2026.10.02 | ₩93,386 | ₩94,471 | ₩93,024 | ₩93,614 | +0.24% | 12.6만 |
| 2026.10.01 | ₩92,555 | ₩92,555 | ₩90,505 | ₩92,287 | -0.29% | 12.4만 |
| 2026.09.30 | ₩92,046 | ₩93,775 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,925 |
| -0.13% |
| 12.7만 |
| 2026.09.29 | ₩92,649 | ₩93,332 | ₩91,456 | ₩91,858 | -0.85% | 11.3만 |
|---|
| 2026.09.28 | ₩92,729 | ₩93,654 | ₩92,341 | ₩92,542 | -0.20% | 10.5만 |
|---|
| 2026.09.25 | ₩93,212 | ₩94,056 | ₩92,917 | ₩93,587 | +0.40% | 12.4만 |
|---|
| 2026.09.24 | ₩92,796 | ₩93,399 | ₩91,992 | ₩92,917 | +0.13% | 13.2만 |
|---|
| 2026.09.23 | ₩93,105 | ₩93,694 | ₩92,180 | ₩92,247 | -0.92% | 16.3만 |
|---|
| 2026.09.22 | ₩94,056 | ₩95,517 | ₩92,930 | ₩93,064 | -1.05% | 11.8만 |
|---|
| 2026.09.21 | ₩93,694 | ₩95,262 | ₩93,158 | ₩93,198 | -0.53% | 12.1만 |
|---|
| 2026.09.18 | ₩94,136 | ₩95,624 | ₩93,145 | ₩93,667 | -0.50% | 41.5만 |
|---|
| 2026.09.17 | ₩95,396 | ₩95,744 | ₩94,364 | ₩94,391 | -1.05% | 15.3만 |
|---|
| 2026.09.16 | ₩95,959 | ₩96,455 | ₩93,976 | ₩94,579 | -1.44% | 12만 |
|---|
| 2026.09.15 | ₩95,811 | ₩97,553 | ₩95,476 | ₩95,825 | +0.01% | 9.8만 |
|---|
| 2026.09.14 | ₩96,120 | ₩97,098 | ₩95,517 | ₩95,892 | -0.24% | 11.9만 |
|---|
| 2026.09.11 | ₩96,481 | ₩97,138 | ₩95,436 | ₩95,852 | -0.65% | 6.4만 |
|---|
| 2026.09.10 | ₩94,967 | ₩96,039 | ₩94,391 | ₩95,811 | +0.89% | 6.9만 |
|---|
| 2026.09.09 | ₩95,677 | ₩96,012 | ₩94,686 | ₩94,967 | -0.74% | 12.9만 |
|---|
| 2026.09.08 | ₩96,575 | ₩97,460 | ₩95,932 | ₩95,945 | -0.65% | 6.7만 |
|---|
| 2026.09.04 | ₩96,629 | ₩98,250 | ₩96,615 | ₩96,950 | +0.33% | 7.2만 |
|---|
| 2026.09.03 | ₩97,446 | ₩98,357 | ₩96,736 | ₩97,125 | -0.33% | 7.9만 |
|---|
| 2026.09.02 | ₩95,275 | ₩97,192 | ₩95,061 | ₩96,790 | +1.59% | 13.6만 |
|---|
| 2026.09.01 | ₩95,691 | ₩96,468 | ₩94,579 | ₩94,646 | -1.09% | 10.5만 |
|---|
| 2026.08.31 | ₩95,811 | ₩96,481 | ₩95,208 | ₩95,557 | -0.27% | 10만 |
|---|
| 2026.08.28 | ₩96,441 | ₩97,486 | ₩95,959 | ₩96,093 | -0.36% | 9.2만 |
|---|
| 2026.08.27 | ₩95,490 | ₩96,401 | ₩94,820 | ₩95,972 | +0.51% | 7.4만 |
|---|
| 2026.08.26 | ₩96,347 | ₩97,098 | ₩95,610 | ₩96,066 | -0.29% | 7.5만 |
|---|
| 2026.08.25 | ₩97,460 | ₩97,969 | ₩95,852 | ₩96,160 | -1.33% | 8.5만 |
|---|
| 2026.08.24 | ₩96,334 | ₩98,545 | ₩96,053 | ₩97,419 | +1.13% | 14.9만 |
|---|
| 2026.08.21 | ₩95,825 | ₩96,776 | ₩94,579 | ₩95,878 | +0.06% | 11.5만 |
|---|
| 2026.08.20 | ₩94,378 | ₩95,423 | ₩93,815 | ₩95,141 | +0.81% | 8.2만 |
|---|
| 2026.08.19 | ₩97,151 | ₩97,151 | ₩94,860 | ₩95,007 | -2.21% | 11.9만 |
|---|
| 2026.08.18 | ₩97,299 | ₩97,607 | ₩96,575 | ₩96,964 | -0.34% | 10.4만 |
|---|
| 2026.08.17 | ₩97,741 | ₩98,357 | ₩96,321 | ₩96,924 | -0.84% | 11.7만 |
|---|
| 2026.08.14 | ₩97,888 | ₩98,625 | ₩97,352 | ₩98,022 | +0.14% | 11.4만 |
|---|
| 2026.08.13 | ₩99,094 | ₩100,140 | ₩97,540 | ₩98,089 | -1.01% | 17만 |
|---|
| 2026.08.12 | ₩98,733 | ₩99,470 | ₩98,156 | ₩98,987 | +0.26% | 9.4만 |
|---|
| 2026.08.11 | ₩97,754 | ₩99,148 | ₩97,567 | ₩98,652 | +0.92% | 12.7만 |
|---|
| 2026.08.10 | ₩97,513 | ₩98,089 | ₩96,414 | ₩97,460 | -0.05% | 10.5만 |
|---|
| 2026.08.07 | ₩98,987 | ₩99,671 | ₩97,821 | ₩98,384 | -0.61% | 6.7만 |
|---|
| 2026.08.06 | ₩100,086 | ₩100,569 | ₩97,862 | ₩98,840 | -1.25% | 10.8만 |
|---|
| 2026.08.05 | ₩100,019 | ₩100,502 | ₩98,893 | ₩99,322 | -0.70% | 10.2만 |
|---|
| 2026.08.04 | ₩98,625 | ₩100,622 | ₩98,170 | ₩100,019 | +1.41% | 17.4만 |
|---|
| 2026.08.03 | ₩99,228 | ₩100,207 | ₩98,183 | ₩98,692 | -0.54% | 19.3만 |
|---|
| 2026.07.31 | ₩97,835 | ₩98,840 | ₩96,495 | ₩98,156 | +0.33% | 13.6만 |
|---|
| 2026.07.30 | ₩98,733 | ₩99,389 | ₩97,433 | ₩97,848 | -0.90% | 9.6만 |
|---|
| 2026.07.29 | ₩99,094 | ₩99,590 | ₩97,553 | ₩98,666 | -0.43% | 16.6만 |
|---|
| 2026.07.28 | ₩97,299 | ₩99,349 | ₩97,165 | ₩99,269 | +2.02% | 13만 |
|---|
| 2026.07.27 | ₩94,847 | ₩97,406 | ₩94,820 | ₩97,151 | +2.43% | 10.6만 |
|---|
| 2026.07.24 | ₩94,485 | ₩94,994 | ₩91,791 | ₩94,431 | -0.06% | 17.6만 |
|---|
| 2026.07.23 | ₩94,270 | ₩95,021 | ₩93,507 | ₩94,833 | +0.60% | 10.4만 |
|---|
| 2026.07.22 | ₩95,490 | ₩95,490 | ₩93,748 | ₩95,155 | -0.35% | 9.6만 |
|---|
| 2026.07.21 | ₩94,940 | ₩95,610 | ₩93,587 | ₩95,490 | +0.58% | 8.4만 |
|---|
| 2026.07.20 | ₩95,959 | ₩96,146 | ₩94,538 | ₩95,048 | -0.95% | 8.7만 |
|---|
| 2026.07.17 | ₩97,218 | ₩97,821 | ₩95,275 | ₩95,865 | -1.39% | 12.4만 |
|---|
| 2026.07.16 | ₩94,793 | ₩98,371 | ₩94,793 | ₩97,620 | +2.98% | 27.8만 |
|---|
| 2026.07.15 | ₩94,458 | ₩95,771 | ₩94,458 | ₩94,820 | +0.38% | 16.1만 |
|---|
| 2026.07.14 | ₩94,351 | ₩95,249 | ₩93,480 | ₩94,297 | -0.06% | 12만 |
|---|
| 2026.07.13 | ₩94,217 | ₩94,753 | ₩92,850 | ₩94,284 | +0.07% | 11.2만 |
|---|
| 2026.07.10 | ₩94,069 | ₩95,021 | ₩93,319 | ₩94,203 | +0.14% | 12.4만 |
|---|
| 2026.07.09 | ₩93,064 | ₩96,079 | ₩92,555 | ₩93,962 | +0.96% | 19.3만 |
|---|
| 2026.07.08 | ₩93,359 | ₩93,681 | ₩91,456 | ₩92,287 | -1.15% | 19.2만 |
|---|
| 2026.07.07 | ₩93,386 | ₩94,512 | ₩93,131 | ₩93,480 | +0.10% | 13.7만 |
|---|
| 2026.07.06 | ₩93,788 | ₩94,967 | ₩92,997 | ₩93,386 | -0.43% | 11.6만 |
|---|
| 2026.07.02 | ₩97,875 | ₩98,746 | ₩93,976 | ₩94,002 | -3.96% | 16.1만 |
|---|
| 2026.07.01 | ₩96,374 | ₩98,250 | ₩96,374 | ₩97,500 | +1.17% | 23.2만 |
|---|
| 2026.06.30 | ₩96,146 | ₩96,950 | ₩95,610 | ₩96,294 | +0.15% | 19.8만 |
|---|
| 2026.06.29 | ₩95,530 | ₩96,562 | ₩93,815 | ₩96,441 | +0.95% | 22.5만 |
|---|
| 2026.06.26 | ₩93,641 | ₩95,651 | ₩93,265 | ₩95,597 | +2.09% | 59만 |
|---|
| 2026.06.25 | ₩91,081 | ₩94,458 | ₩90,786 | ₩93,373 | +2.52% | 38.4만 |
|---|
| 2026.06.24 | ₩89,661 | ₩91,229 | ₩89,661 | ₩90,920 | +1.40% | 22.2만 |
|---|
| 2026.06.23 | ₩88,039 | ₩89,822 | ₩88,013 | ₩89,688 | +1.87% | 14.4만 |
|---|
| 2026.06.22 | ₩87,517 | ₩88,937 | ₩87,517 | ₩87,745 | +0.26% | 14만 |
|---|
| 2026.06.18 | ₩88,133 | ₩88,709 | ₩87,436 | ₩87,785 | -0.40% | 34.5만 |
|---|
| 2026.06.17 | ₩88,790 | ₩89,741 | ₩86,177 | ₩87,195 | -1.80% | 20.5만 |
|---|
| 2026.06.16 | ₩89,272 | ₩90,009 | ₩88,013 | ₩88,951 | -0.36% | 18.2만 |
|---|
| 2026.06.15 | ₩90,197 | ₩90,666 | ₩88,307 | ₩88,683 | -1.68% | 20.7만 |
|---|
| 2026.06.12 | ₩89,420 | ₩90,572 | ₩89,111 | ₩89,889 | +0.52% | 16.9만 |
|---|
| 2026.06.11 | ₩88,857 | ₩89,781 | ₩87,651 | ₩88,897 | +0.05% | 18.4만 |
|---|
| 2026.06.10 | ₩88,240 | ₩89,567 | ₩88,187 | ₩88,575 | +0.38% | 16.9만 |
|---|
| 2026.06.09 | ₩87,785 | ₩90,049 | ₩87,637 | ₩87,758 | -0.03% | 20.6만 |
|---|
| 2026.06.08 | ₩87,155 | ₩87,611 | ₩86,699 | ₩87,436 | +0.32% | 26.2만 |
|---|
| 2026.06.05 | ₩85,694 | ₩87,905 | ₩85,694 | ₩86,418 | +0.84% | 29.8만 |
|---|
| 2026.06.04 | ₩84,260 | ₩85,520 | ₩84,260 | ₩85,239 | +1.16% | 31.2만 |
|---|
| 2026.06.03 | ₩86,016 | ₩86,780 | ₩82,827 | ₩83,188 | -3.29% | 22.2만 |
|---|
| 2026.06.02 | ₩84,220 | ₩85,976 | ₩84,086 | ₩85,801 | +1.88% | 17.9만 |
|---|
| 2026.06.01 | ₩85,091 | ₩85,694 | ₩83,510 | ₩84,381 | -0.83% | 16.9만 |
|---|
| 2026.05.29 | ₩85,118 | ₩85,962 | ₩84,770 | ₩85,225 | +0.13% | 12.5만 |
|---|
| 2026.05.28 | ₩84,421 | ₩85,426 | ₩83,751 | ₩85,252 | +0.98% | 11만 |
|---|
| 2026.05.27 | ₩84,756 | ₩85,721 | ₩84,542 | ₩84,689 | -0.08% | 13.2만 |
|---|
| 2026.05.26 | ₩84,247 | ₩85,212 | ₩83,805 | ₩84,448 | +0.24% | 14.1만 |
|---|
| 2026.05.22 | ₩85,252 | ₩85,895 | ₩84,046 | ₩84,113 | -1.34% | 14.9만 |
|---|
| 2026.05.21 | ₩84,957 | ₩85,600 | ₩83,818 | ₩85,038 | +0.09% | 31.8만 |
|---|
| 2026.05.20 | ₩83,229 | ₩85,346 | ₩83,054 | ₩84,689 | +1.75% | 17.1만 |
|---|
| 2026.05.19 | ₩83,081 | ₩83,805 | ₩82,612 | ₩82,961 | -0.15% | 12.3만 |
|---|
| 2026.05.18 | ₩82,719 | ₩84,193 | ₩82,719 | ₩83,322 | +0.73% | 15.2만 |
|---|
| 2026.05.15 | ₩82,746 | ₩83,925 | ₩81,701 | ₩82,371 | -0.45% | 16.7만 |
|---|
| 2026.05.14 | ₩83,805 | ₩84,689 | ₩83,403 | ₩83,523 | -0.34% | 9.8만 |
|---|
| 2026.05.13 | ₩83,349 | ₩83,684 | ₩82,545 | ₩83,135 | -0.26% | 13.4만 |
|---|
| 2026.05.12 | ₩84,636 | ₩84,877 | ₩82,961 | ₩83,523 | -1.31% | 15.4만 |
|---|
| 2026.05.11 | ₩85,842 | ₩85,989 | ₩84,126 | ₩84,502 | -1.56% | 16.4만 |
|---|
| 2026.05.08 | ₩85,855 | ₩85,855 | ₩84,823 | ₩85,520 | -0.39% | 8만 |
|---|
| 2026.05.07 | ₩85,051 | ₩86,056 | ₩84,984 | ₩85,064 | +0.02% | 10.2만 |
|---|
| 2026.05.06 | ₩85,239 | ₩86,431 | ₩84,756 | ₩84,890 | -0.41% | 12.3만 |
|---|
| 2026.05.05 | ₩84,609 | ₩85,681 | ₩84,234 | ₩84,448 | -0.19% | 15.8만 |
|---|
| 2026.05.04 | ₩86,163 | ₩87,209 | ₩84,341 | ₩84,475 | -1.96% | 15.4만 |
|---|
| 2026.05.01 | ₩86,418 | ₩87,369 | ₩85,493 | ₩86,619 | +0.23% | 9.7만 |
|---|
| 2026.04.30 | ₩85,359 | ₩87,731 | ₩85,265 | ₩86,177 | +0.96% | 16.7만 |
|---|
| 2026.04.29 | ₩86,244 | ₩87,088 | ₩84,971 | ₩85,239 | -1.17% | 21만 |
|---|
| 2026.04.28 | ₩86,284 | ₩88,133 | ₩86,110 | ₩86,780 | +0.57% | 26.3만 |
|---|
| 2026.04.27 | ₩86,244 | ₩86,431 | ₩84,917 | ₩85,895 | -0.40% | 9.6만 |
|---|
| 2026.04.24 | ₩84,569 | ₩86,739 | ₩82,746 | ₩85,708 | +1.35% | 17.5만 |
|---|
| 2026.04.23 | ₩86,538 | ₩86,981 | ₩85,761 | ₩86,431 | -0.12% | 8.7만 |
|---|
| 2026.04.22 | ₩86,699 | ₩87,021 | ₩85,373 | ₩86,311 | -0.45% | 10.4만 |
|---|
| 2026.04.21 | ₩88,723 | ₩89,219 | ₩86,404 | ₩86,538 | -2.46% | 11.2만 |
|---|
| 2026.04.20 | ₩88,910 | ₩89,433 | ₩88,173 | ₩88,750 | -0.18% | 10.8만 |
|---|
| 2026.04.17 | ₩88,441 | ₩90,009 | ₩88,441 | ₩88,776 | +0.38% | 22.4만 |
|---|
| 2026.04.16 | ₩87,584 | ₩88,227 | ₩87,115 | ₩87,262 | -0.37% | 15.3만 |
|---|
| 2026.04.15 | ₩88,348 | ₩88,803 | ₩87,195 | ₩87,865 | -0.55% | 9.4만 |
|---|
| 2026.04.14 | ₩87,785 | ₩88,817 | ₩86,820 | ₩88,294 | +0.58% | 22.9만 |
|---|
| 2026.04.13 | ₩86,900 | ₩88,066 | ₩86,900 | ₩87,919 | +1.17% | 9.7만 |
|---|
| 2026.04.10 | ₩87,865 | ₩88,750 | ₩86,766 | ₩87,316 | -0.63% | 11만 |
|---|
| 2026.04.09 | ₩85,775 | ₩88,629 | ₩85,761 | ₩88,147 | +2.77% | 18.3만 |
|---|
| 2026.04.08 | ₩85,681 | ₩87,101 | ₩85,466 | ₩86,337 | +0.77% | 15.2만 |
|---|
| 2026.04.07 | ₩84,354 | ₩84,636 | ₩83,858 | ₩84,274 | -0.10% | 11.2만 |
|---|
| 2026.04.06 | ₩83,617 | ₩84,636 | ₩83,483 | ₩84,354 | +0.88% | 8.8만 |
|---|
| 2026.04.02 | ₩82,518 | ₩83,979 | ₩82,371 | ₩83,724 | +1.46% | 8.6만 |
|---|
| 2026.04.01 | ₩83,698 | ₩84,421 | ₩83,510 | ₩83,577 | -0.14% | 11.3만 |
|---|
| 2026.03.31 | ₩84,140 | ₩84,180 | ₩82,358 | ₩83,470 | -0.80% | 14.7만 |
|---|
| 2026.03.30 | ₩81,969 | ₩83,376 | ₩81,554 | ₩83,041 | +1.31% | 11.2만 |
|---|
| 2026.03.27 | ₩81,822 | ₩82,291 | ₩81,219 | ₩81,446 | -0.46% | 10.4만 |
|---|
| 2026.03.26 | ₩81,420 | ₩82,827 | ₩81,420 | ₩82,344 | +1.14% | 8.7만 |
|---|
| 2026.03.25 | ₩83,523 | ₩83,751 | ₩81,915 | ₩82,130 | -1.67% | 22만 |
|---|
| 2026.03.24 | ₩82,760 | ₩83,885 | ₩82,465 | ₩82,706 | -0.06% | 10만 |
|---|
| 2026.03.23 | ₩82,974 | ₩84,890 | ₩82,492 | ₩83,269 | +0.36% | 16.6만 |
|---|
| 2026.03.20 | ₩82,907 | ₩82,907 | ₩80,549 | ₩80,910 | -2.41% | 26.7만 |
|---|
| 2026.03.19 | ₩81,232 | ₩82,907 | ₩80,964 | ₩82,224 | +1.22% | 9.6만 |
|---|
| 2026.03.18 | ₩82,827 | ₩83,269 | ₩81,259 | ₩81,554 | -1.54% | 10.6만 |
|---|
| 2026.03.17 | ₩84,528 | ₩85,225 | ₩83,081 | ₩83,456 | -1.27% | 10.7만 |
|---|
| 2026.03.16 | ₩83,577 | ₩84,810 | ₩83,229 | ₩83,992 | +0.50% | 6.2만 |
|---|
| 2026.03.13 | ₩83,604 | ₩84,247 | ₩82,559 | ₩83,028 | -0.69% | 7만 |
|---|
| 2026.03.12 | ₩81,956 | ₩83,483 | ₩81,406 | ₩83,068 | +1.36% | 6.8만 |
|---|
| 2026.03.11 | ₩84,394 | ₩84,649 | ₩82,920 | ₩83,242 | -1.37% | 6만 |
|---|
| 2026.03.10 | ₩84,234 | ₩86,418 | ₩84,033 | ₩84,394 | +0.19% | 6.6만 |
|---|
| 2026.03.09 | ₩83,832 | ₩85,024 | ₩81,875 | ₩84,542 | +0.85% | 7.9만 |
|---|
| 2026.03.06 | ₩84,287 | ₩85,855 | ₩83,054 | ₩85,011 | +0.86% | 7.3만 |
|---|
| 2026.03.05 | ₩86,579 | ₩87,195 | ₩85,493 | ₩85,922 | -0.76% | 8.1만 |
|---|
| 2026.03.04 | ₩88,910 | ₩89,031 | ₩87,436 | ₩87,436 | -1.66% | 6만 |
|---|
| 2026.03.03 | ₩86,351 | ₩88,562 | ₩85,131 | ₩88,133 | +2.06% | 5.3만 |
|---|
| 2026.03.02 | ₩84,930 | ₩89,152 | ₩84,930 | ₩87,664 | +3.22% | 6.2만 |
|---|
| 2026.02.27 | ₩88,147 | ₩89,393 | ₩85,895 | ₩86,351 | -2.04% | 8.3만 |
|---|
| 2026.02.26 | ₩89,044 | ₩90,304 | ₩88,026 | ₩89,607 | +0.63% | 6.7만 |
|---|
| 2026.02.25 | ₩87,396 | ₩89,312 | ₩86,847 | ₩88,937 | +1.76% | 7.9만 |
|---|
| 2026.02.24 | ₩87,731 | ₩88,307 | ₩86,739 | ₩87,329 | -0.46% | 5.6만 |
|---|
| 2026.02.23 | ₩90,813 | ₩91,698 | ₩87,128 | ₩87,463 | -3.69% | 12.9만 |
|---|
| 2026.02.20 | ₩90,317 | ₩91,738 | ₩89,446 | ₩91,041 | +0.80% | 5.4만 |
|---|
| 2026.02.19 | ₩90,291 | ₩90,666 | ₩89,219 | ₩90,331 | +0.04% | 8.8만 |
|---|
| 2026.02.18 | ₩92,863 | ₩94,766 | ₩90,438 | ₩90,666 | -2.37% | 8.7만 |
|---|
| 2026.02.17 | ₩91,483 | ₩93,453 | ₩91,121 | ₩93,145 | +1.82% | 5만 |
|---|
| 2026.02.13 | ₩91,028 | ₩92,167 | ₩89,621 | ₩91,443 | +0.46% | 5.2만 |
|---|
| 2026.02.12 | ₩93,466 | ₩93,466 | ₩90,920 | ₩91,791 | -1.79% | 8.1만 |
|---|
| 2026.02.11 | ₩93,922 | ₩95,007 | ₩92,649 | ₩92,810 | -1.18% | 8.9만 |
|---|
| 2026.02.10 | ₩92,904 | ₩93,935 | ₩92,863 | ₩93,292 | +0.42% | 6.2만 |
|---|
| 2026.02.09 | ₩93,399 | ₩93,962 | ₩93,078 | ₩93,252 | -0.16% | 4.6만 |
|---|
| 2026.02.06 | ₩93,306 | ₩94,110 | ₩92,783 | ₩93,399 | +0.10% | 10.1만 |
|---|
| 2026.02.05 | ₩93,024 | ₩93,373 | ₩91,631 | ₩92,636 | -0.42% | 10만 |
|---|
| 2026.02.04 | ₩91,724 | ₩93,306 | ₩91,389 | ₩92,421 | +0.76% | 11.1만 |
|---|
| 2026.02.03 | ₩89,339 | ₩91,322 | ₩89,339 | ₩91,028 | +1.89% | 9.1만 |
|---|
| 2026.02.02 | ₩87,410 | ₩90,304 | ₩87,410 | ₩89,634 | +2.54% | 7.9만 |
|---|
| 2026.01.30 | ₩85,976 | ₩88,187 | ₩85,788 | ₩87,745 | +2.06% | 11.7만 |
|---|
| 2026.01.29 | ₩85,091 | ₩86,378 | ₩85,091 | ₩86,297 | +1.42% | 7.2만 |
|---|
| 2026.01.28 | ₩85,574 | ₩89,018 | ₩84,863 | ₩84,997 | -0.67% | 7.3만 |
|---|
| 2026.01.27 | ₩85,801 | ₩86,538 | ₩85,225 | ₩85,842 | +0.05% | 5만 |
|---|
| 2026.01.26 | ₩85,587 | ₩86,136 | ₩85,091 | ₩85,922 | +0.39% | 6.3만 |
|---|
| 2026.01.23 | ₩90,049 | ₩90,800 | ₩85,466 | ₩85,761 | -4.76% | 9만 |
|---|
| 2026.01.22 | ₩89,085 | ₩89,915 | ₩88,683 | ₩89,714 | +0.71% | 8.8만 |
|---|
| 2026.01.21 | ₩85,775 | ₩88,642 | ₩85,748 | ₩88,455 | +3.12% | 9.6만 |
|---|
| 2026.01.20 | ₩85,882 | ₩86,632 | ₩84,796 | ₩85,131 | -0.87% | 6만 |
|---|
| 2026.01.16 | ₩87,503 | ₩88,039 | ₩86,605 | ₩86,659 | -0.96% | 6.8만 |
|---|
| 2026.01.15 | ₩85,252 | ₩87,758 | ₩85,252 | ₩87,369 | +2.48% | 13.3만 |
|---|
| 2026.01.14 | ₩85,292 | ₩85,989 | ₩84,971 | ₩85,332 | +0.05% | 4.9만 |
|---|
| 2026.01.13 | ₩85,426 | ₩85,681 | ₩84,220 | ₩85,453 | +0.03% | 5.8만 |
|---|
| 2026.01.12 | ₩84,274 | ₩85,587 | ₩84,274 | ₩84,957 | +0.81% | 5.4만 |
|---|
| 2026.01.09 | ₩86,498 | ₩88,039 | ₩84,368 | ₩84,488 | -2.32% | 5.1만 |
|---|
| 2026.01.08 | ₩83,430 | ₩86,981 | ₩83,430 | ₩86,337 | +3.49% | 10.9만 |
|---|
| 2026.01.07 | ₩84,033 | ₩84,140 | ₩83,282 | ₩83,671 | -0.43% | 6만 |
|---|
| 2026.01.06 | ₩83,282 | ₩85,091 | ₩82,813 | ₩83,537 | +0.31% | 19.5만 |
|---|
| 2026.01.05 | ₩82,693 | ₩84,381 | ₩82,693 | ₩83,430 | +0.89% | 7.6만 |
|---|
| 2026.01.02 | ₩83,765 | ₩83,765 | ₩82,626 | ₩82,773 | -1.18% | 8.2만 |
|---|
| 2025.12.31 | ₩84,059 | ₩84,220 | ₩83,282 | ₩83,497 | -0.67% | 4.9만 |
|---|
| 2025.12.30 | ₩84,274 | ₩84,689 | ₩83,456 | ₩83,684 | -0.70% | 5.3만 |
|---|
| 2025.12.29 | ₩84,421 | ₩84,863 | ₩83,939 | ₩84,153 | -0.32% | 4.7만 |
|---|
| 2025.12.26 | ₩85,185 | ₩85,694 | ₩84,180 | ₩84,528 | -0.77% | 6.2만 |
|---|
| 2025.12.24 | ₩84,569 | ₩85,734 | ₩84,207 | ₩85,212 | +0.76% | 3.9만 |
|---|
| 2025.12.23 | ₩86,110 | ₩87,088 | ₩84,421 | ₩84,569 | -1.79% | 10만 |
|---|
| 2025.12.22 | ₩88,964 | ₩88,964 | ₩85,801 | ₩86,565 | -2.70% | 13만 |
|---|
| 2025.12.19 | ₩91,657 | ₩91,657 | ₩87,731 | ₩88,669 | -3.26% | 32.4만 |
|---|
| 2025.12.18 | ₩93,949 | ₩93,949 | ₩93,011 | ₩93,520 | -0.46% | 6.7만 |
|---|
| 2025.12.17 | ₩92,756 | ₩93,801 | ₩92,461 | ₩93,064 | +0.33% | 4.4만 |
|---|
| 2025.12.16 | ₩93,801 | ₩94,485 | ₩92,461 | ₩92,729 | -1.14% | 6.3만 |
|---|
| 2025.12.15 | ₩93,265 | ₩94,418 | ₩93,198 | ₩93,721 | +0.49% | 21만 |
|---|
| 2025.12.12 | ₩93,359 | ₩93,359 | ₩92,555 | ₩92,837 | -0.56% | 5.7만 |
|---|
| 2025.12.11 | ₩92,301 | ₩93,466 | ₩92,301 | ₩92,783 | +0.52% | 8.1만 |
|---|
| 2025.12.10 | ₩90,438 | ₩92,783 | ₩90,438 | ₩92,287 | +2.04% | 17.8만 |
|---|
| 2025.12.09 | ₩89,353 | ₩91,121 | ₩89,353 | ₩90,170 | +0.91% | 6.2만 |
|---|
| 2025.12.08 | ₩89,420 | ₩90,451 | ₩89,272 | ₩89,473 | +0.06% | 4.7만 |
|---|
| 2025.12.05 | ₩89,902 | ₩90,116 | ₩88,522 | ₩89,353 | -0.61% | 2.8만 |
|---|
| 2025.12.04 | ₩89,996 | ₩90,786 | ₩89,527 | ₩89,688 | -0.34% | 4.2만 |
|---|
| 2025.12.03 | ₩87,812 | ₩89,956 | ₩86,994 | ₩89,661 | +2.11% | 8.5만 |
|---|
| 2025.12.02 | ₩87,959 | ₩88,629 | ₩86,806 | ₩87,477 | -0.55% | 4.2만 |
|---|
| 2025.12.01 | ₩86,686 | ₩88,629 | ₩86,431 | ₩87,718 | +1.19% | 6.4만 |
|---|
| 2025.11.28 | ₩86,793 | ₩87,544 | ₩85,855 | ₩87,423 | +0.73% | 2.8만 |
|---|
| 2025.11.26 | ₩87,034 | ₩88,227 | ₩86,498 | ₩87,061 | +0.03% | 4.5만 |
|---|
| 2025.11.25 | ₩84,823 | ₩88,415 | ₩84,823 | ₩87,369 | +3.00% | 5.2만 |
|---|
| 2025.11.24 | ₩85,145 | ₩85,560 | ₩84,153 | ₩84,689 | -0.54% | 4만 |
|---|
| 2025.11.21 | ₩81,406 | ₩85,547 | ₩81,406 | ₩84,877 | +4.26% | 5.7만 |
|---|
| 2025.11.20 | ₩81,420 | ₩82,760 | ₩80,951 | ₩81,366 | -0.07% | 4만 |
|---|
| 2025.11.19 | ₩81,152 | ₩81,460 | ₩79,570 | ₩80,884 | -0.33% | 4.1만 |
|---|
| 2025.11.18 | ₩79,771 | ₩81,219 | ₩79,061 | ₩80,709 | +1.18% | 4.1만 |
|---|
| 2025.11.17 | ₩81,755 | ₩82,947 | ₩79,343 | ₩79,771 | -2.43% | 5만 |
|---|
| 2025.11.14 | ₩82,277 | ₩82,666 | ₩81,138 | ₩82,170 | -0.13% | 2.4만 |
|---|
| 2025.11.13 | ₩82,411 | ₩84,502 | ₩82,344 | ₩83,028 | +0.75% | 5.4만 |
|---|
| 2025.11.12 | ₩83,778 | ₩84,582 | ₩82,894 | ₩83,068 | -0.85% | 3만 |
|---|
| 2025.11.11 | ₩81,915 | ₩84,006 | ₩81,540 | ₩83,738 | +2.22% | 4.1만 |
|---|
| 2025.11.10 | ₩81,929 | ₩82,786 | ₩81,205 | ₩82,049 | +0.15% | 3.1만 |
|---|
| 2025.11.07 | ₩81,460 | ₩81,473 | ₩80,133 | ₩80,937 | -0.64% | 4.6만 |
|---|
| 2025.11.06 | ₩81,420 | ₩82,827 | ₩80,736 | ₩80,964 | -0.56% | 8.6만 |
|---|
| 2025.11.05 | ₩80,334 | ₩81,607 | ₩79,892 | ₩81,607 | +1.58% | 7.5만 |
|---|
| 2025.11.04 | ₩78,793 | ₩79,678 | ₩78,579 | ₩79,329 | +0.68% | 5.8만 |
|---|
| 2025.11.03 | ₩78,525 | ₩80,388 | ₩78,137 | ₩79,396 | +1.11% | 3.8만 |
|---|
| 2025.10.31 | ₩79,209 | ₩80,348 | ₩77,735 | ₩78,874 | -0.42% | 4.4만 |
|---|
| 2025.10.30 | ₩80,401 | ₩81,902 | ₩79,262 | ₩79,289 | -1.38% | 2.8만 |
|---|
| 2025.10.29 | ₩82,384 | ₩82,894 | ₩79,369 | ₩80,656 | -2.10% | 6.8만 |
|---|
| 2025.10.28 | ₩81,741 | ₩82,451 | ₩81,165 | ₩82,090 | +0.43% | 4.1만 |
|---|
| 2025.10.27 | ₩82,813 | ₩84,006 | ₩81,741 | ₩82,237 | -0.70% | 5.2만 |
|---|
| 2025.10.24 | ₩81,795 | ₩83,858 | ₩81,795 | ₩82,679 | +1.08% | 3만 |
|---|
| 2025.10.23 | ₩81,755 | ₩82,076 | ₩81,071 | ₩81,714 | -0.05% | 5.7만 |
|---|
| 2025.10.22 | ₩80,080 | ₩82,666 | ₩80,080 | ₩81,942 | +2.33% | 4.8만 |
|---|
| 2025.10.21 | ₩80,535 | ₩80,857 | ₩79,812 | ₩80,589 | +0.07% | 3만 |
|---|
| 2025.10.20 | ₩80,106 | ₩80,642 | ₩79,423 | ₩80,642 | +0.67% | 3.9만 |
|---|
| 2025.10.17 | ₩78,539 | ₩79,128 | ₩78,043 | ₩78,726 | +0.24% | 7.6만 |
|---|
| 2025.10.16 | ₩80,857 | ₩81,125 | ₩76,944 | ₩77,828 | -3.75% | 6.7만 |
|---|
| 2025.10.15 | ₩82,398 | ₩82,398 | ₩80,334 | ₩81,125 | -1.54% | 3.4만 |
|---|
| 2025.10.14 | ₩78,780 | ₩82,961 | ₩78,753 | ₩82,076 | +4.18% | 3.2만 |
|---|
| 2025.10.13 | ₩78,110 | ₩79,557 | ₩77,453 | ₩79,463 | +1.73% | 4.6만 |
|---|
| 2025.10.10 | ₩79,865 | ₩80,468 | ₩77,158 | ₩77,158 | -3.39% | 4.6만 |
|---|