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 | ₩92,428 | ₩92,549 | ₩91,650 | ₩92,388 | -0.04% | 20.1만 |
| 2026.10.08 | ₩91,597 | ₩92,804 | ₩91,033 | ₩92,482 | +0.97% | 12.8만 |
| 2026.10.07 | ₩92,267 | ₩92,683 | ₩91,449 | ₩91,945 | -0.35% | 16.5만 |
| 2026.10.06 | ₩92,951 | ₩93,984 | ₩92,629 | ₩92,817 | -0.14% | 8.8만 |
| 2026.10.05 | ₩93,703 | ₩94,883 | ₩92,737 | ₩92,925 | -0.83% | 11.4만 |
| 2026.10.02 | ₩93,475 | ₩94,561 | ₩93,112 | ₩93,703 | +0.24% | 12.6만 |
| 2026.10.01 | ₩92,643 | ₩92,643 | ₩90,591 | ₩92,375 | -0.29% | 12.4만 |
| 2026.09.30 | ₩92,133 | ₩93,863 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,012 |
| -0.13% |
| 12.7만 |
| 2026.09.29 | ₩92,737 | ₩93,421 | ₩91,543 | ₩91,945 | -0.85% | 11.3만 |
|---|
| 2026.09.28 | ₩92,817 | ₩93,743 | ₩92,428 | ₩92,629 | -0.20% | 10.5만 |
|---|
| 2026.09.25 | ₩93,300 | ₩94,145 | ₩93,005 | ₩93,676 | +0.40% | 12.4만 |
|---|
| 2026.09.24 | ₩92,884 | ₩93,488 | ₩92,080 | ₩93,005 | +0.13% | 13.2만 |
|---|
| 2026.09.23 | ₩93,193 | ₩93,783 | ₩92,267 | ₩92,334 | -0.92% | 16.3만 |
|---|
| 2026.09.22 | ₩94,145 | ₩95,607 | ₩93,018 | ₩93,153 | -1.05% | 11.8만 |
|---|
| 2026.09.21 | ₩93,783 | ₩95,352 | ₩93,246 | ₩93,287 | -0.53% | 12.1만 |
|---|
| 2026.09.18 | ₩94,226 | ₩95,714 | ₩93,233 | ₩93,756 | -0.50% | 41.5만 |
|---|
| 2026.09.17 | ₩95,486 | ₩95,835 | ₩94,454 | ₩94,480 | -1.05% | 15.3만 |
|---|
| 2026.09.16 | ₩96,050 | ₩96,546 | ₩94,065 | ₩94,668 | -1.44% | 12만 |
|---|
| 2026.09.15 | ₩95,902 | ₩97,646 | ₩95,567 | ₩95,916 | +0.01% | 9.8만 |
|---|
| 2026.09.14 | ₩96,211 | ₩97,190 | ₩95,607 | ₩95,983 | -0.24% | 11.9만 |
|---|
| 2026.09.11 | ₩96,573 | ₩97,230 | ₩95,527 | ₩95,942 | -0.65% | 6.4만 |
|---|
| 2026.09.10 | ₩95,057 | ₩96,130 | ₩94,480 | ₩95,902 | +0.89% | 6.9만 |
|---|
| 2026.09.09 | ₩95,768 | ₩96,103 | ₩94,776 | ₩95,057 | -0.74% | 12.9만 |
|---|
| 2026.09.08 | ₩96,667 | ₩97,552 | ₩96,023 | ₩96,036 | -0.65% | 6.7만 |
|---|
| 2026.09.04 | ₩96,720 | ₩98,343 | ₩96,707 | ₩97,042 | +0.33% | 7.2만 |
|---|
| 2026.09.03 | ₩97,539 | ₩98,451 | ₩96,828 | ₩97,217 | -0.33% | 7.9만 |
|---|
| 2026.09.02 | ₩95,366 | ₩97,284 | ₩95,151 | ₩96,881 | +1.59% | 13.6만 |
|---|
| 2026.09.01 | ₩95,782 | ₩96,559 | ₩94,668 | ₩94,735 | -1.09% | 10.5만 |
|---|
| 2026.08.31 | ₩95,902 | ₩96,573 | ₩95,299 | ₩95,647 | -0.27% | 10만 |
|---|
| 2026.08.28 | ₩96,533 | ₩97,579 | ₩96,050 | ₩96,184 | -0.36% | 9.2만 |
|---|
| 2026.08.27 | ₩95,580 | ₩96,492 | ₩94,910 | ₩96,063 | +0.51% | 7.4만 |
|---|
| 2026.08.26 | ₩96,439 | ₩97,190 | ₩95,701 | ₩96,157 | -0.29% | 7.5만 |
|---|
| 2026.08.25 | ₩97,552 | ₩98,062 | ₩95,942 | ₩96,251 | -1.33% | 8.5만 |
|---|
| 2026.08.24 | ₩96,425 | ₩98,638 | ₩96,144 | ₩97,512 | +1.13% | 14.9만 |
|---|
| 2026.08.21 | ₩95,916 | ₩96,868 | ₩94,668 | ₩95,969 | +0.06% | 11.5만 |
|---|
| 2026.08.20 | ₩94,467 | ₩95,513 | ₩93,904 | ₩95,232 | +0.81% | 8.2만 |
|---|
| 2026.08.19 | ₩97,244 | ₩97,244 | ₩94,950 | ₩95,097 | -2.21% | 11.9만 |
|---|
| 2026.08.18 | ₩97,391 | ₩97,700 | ₩96,667 | ₩97,056 | -0.34% | 10.4만 |
|---|
| 2026.08.17 | ₩97,834 | ₩98,451 | ₩96,412 | ₩97,016 | -0.84% | 11.7만 |
|---|
| 2026.08.14 | ₩97,981 | ₩98,719 | ₩97,445 | ₩98,115 | +0.14% | 11.4만 |
|---|
| 2026.08.13 | ₩99,188 | ₩100,235 | ₩97,633 | ₩98,182 | -1.01% | 17만 |
|---|
| 2026.08.12 | ₩98,826 | ₩99,564 | ₩98,249 | ₩99,081 | +0.26% | 9.4만 |
|---|
| 2026.08.11 | ₩97,847 | ₩99,242 | ₩97,659 | ₩98,746 | +0.92% | 12.7만 |
|---|
| 2026.08.10 | ₩97,606 | ₩98,182 | ₩96,506 | ₩97,552 | -0.05% | 10.5만 |
|---|
| 2026.08.07 | ₩99,081 | ₩99,765 | ₩97,914 | ₩98,478 | -0.61% | 6.7만 |
|---|
| 2026.08.06 | ₩100,181 | ₩100,664 | ₩97,954 | ₩98,934 | -1.25% | 10.8만 |
|---|
| 2026.08.05 | ₩100,114 | ₩100,597 | ₩98,987 | ₩99,416 | -0.70% | 10.2만 |
|---|
| 2026.08.04 | ₩98,719 | ₩100,717 | ₩98,263 | ₩100,114 | +1.41% | 17.4만 |
|---|
| 2026.08.03 | ₩99,323 | ₩100,302 | ₩98,276 | ₩98,786 | -0.54% | 19.3만 |
|---|
| 2026.07.31 | ₩97,928 | ₩98,934 | ₩96,586 | ₩98,249 | +0.33% | 13.6만 |
|---|
| 2026.07.30 | ₩98,826 | ₩99,483 | ₩97,525 | ₩97,941 | -0.90% | 9.6만 |
|---|
| 2026.07.29 | ₩99,188 | ₩99,685 | ₩97,646 | ₩98,759 | -0.43% | 16.6만 |
|---|
| 2026.07.28 | ₩97,391 | ₩99,443 | ₩97,257 | ₩99,363 | +2.02% | 13만 |
|---|
| 2026.07.27 | ₩94,937 | ₩97,498 | ₩94,910 | ₩97,244 | +2.43% | 10.6만 |
|---|
| 2026.07.24 | ₩94,574 | ₩95,084 | ₩91,878 | ₩94,521 | -0.06% | 17.6만 |
|---|
| 2026.07.23 | ₩94,360 | ₩95,111 | ₩93,595 | ₩94,923 | +0.60% | 10.4만 |
|---|
| 2026.07.22 | ₩95,580 | ₩95,580 | ₩93,837 | ₩95,245 | -0.35% | 9.6만 |
|---|
| 2026.07.21 | ₩95,030 | ₩95,701 | ₩93,676 | ₩95,580 | +0.58% | 8.4만 |
|---|
| 2026.07.20 | ₩96,050 | ₩96,238 | ₩94,628 | ₩95,138 | -0.95% | 8.7만 |
|---|
| 2026.07.17 | ₩97,311 | ₩97,914 | ₩95,366 | ₩95,956 | -1.39% | 12.4만 |
|---|
| 2026.07.16 | ₩94,883 | ₩98,464 | ₩94,883 | ₩97,713 | +2.98% | 27.8만 |
|---|
| 2026.07.15 | ₩94,548 | ₩95,862 | ₩94,548 | ₩94,910 | +0.38% | 16.1만 |
|---|
| 2026.07.14 | ₩94,440 | ₩95,339 | ₩93,568 | ₩94,387 | -0.06% | 12만 |
|---|
| 2026.07.13 | ₩94,306 | ₩94,843 | ₩92,938 | ₩94,373 | +0.07% | 11.2만 |
|---|
| 2026.07.10 | ₩94,159 | ₩95,111 | ₩93,407 | ₩94,293 | +0.14% | 12.4만 |
|---|
| 2026.07.09 | ₩93,153 | ₩96,170 | ₩92,643 | ₩94,051 | +0.96% | 19.3만 |
|---|
| 2026.07.08 | ₩93,448 | ₩93,770 | ₩91,543 | ₩92,375 | -1.15% | 19.2만 |
|---|
| 2026.07.07 | ₩93,475 | ₩94,601 | ₩93,220 | ₩93,568 | +0.10% | 13.7만 |
|---|
| 2026.07.06 | ₩93,877 | ₩95,057 | ₩93,086 | ₩93,475 | -0.43% | 11.6만 |
|---|
| 2026.07.02 | ₩97,968 | ₩98,840 | ₩94,065 | ₩94,091 | -3.96% | 16.1만 |
|---|
| 2026.07.01 | ₩96,466 | ₩98,343 | ₩96,466 | ₩97,592 | +1.17% | 23.2만 |
|---|
| 2026.06.30 | ₩96,238 | ₩97,042 | ₩95,701 | ₩96,385 | +0.15% | 19.8만 |
|---|
| 2026.06.29 | ₩95,621 | ₩96,653 | ₩93,904 | ₩96,533 | +0.95% | 22.5만 |
|---|
| 2026.06.26 | ₩93,729 | ₩95,741 | ₩93,354 | ₩95,688 | +2.09% | 59만 |
|---|
| 2026.06.25 | ₩91,167 | ₩94,548 | ₩90,872 | ₩93,461 | +2.52% | 38.4만 |
|---|
| 2026.06.24 | ₩89,746 | ₩91,315 | ₩89,746 | ₩91,007 | +1.40% | 22.2만 |
|---|
| 2026.06.23 | ₩88,123 | ₩89,907 | ₩88,096 | ₩89,773 | +1.87% | 14.4만 |
|---|
| 2026.06.22 | ₩87,600 | ₩89,021 | ₩87,600 | ₩87,828 | +0.26% | 14만 |
|---|
| 2026.06.18 | ₩88,217 | ₩88,793 | ₩87,519 | ₩87,868 | -0.40% | 34.5만 |
|---|
| 2026.06.17 | ₩88,874 | ₩89,826 | ₩86,258 | ₩87,278 | -1.80% | 20.5만 |
|---|
| 2026.06.16 | ₩89,357 | ₩90,094 | ₩88,096 | ₩89,035 | -0.36% | 18.2만 |
|---|
| 2026.06.15 | ₩90,282 | ₩90,752 | ₩88,391 | ₩88,767 | -1.68% | 20.7만 |
|---|
| 2026.06.12 | ₩89,504 | ₩90,658 | ₩89,196 | ₩89,974 | +0.52% | 16.9만 |
|---|
| 2026.06.11 | ₩88,941 | ₩89,866 | ₩87,734 | ₩88,981 | +0.05% | 18.4만 |
|---|
| 2026.06.10 | ₩88,324 | ₩89,652 | ₩88,270 | ₩88,659 | +0.38% | 16.9만 |
|---|
| 2026.06.09 | ₩87,868 | ₩90,135 | ₩87,720 | ₩87,841 | -0.03% | 20.6만 |
|---|
| 2026.06.08 | ₩87,238 | ₩87,694 | ₩86,781 | ₩87,519 | +0.32% | 26.2만 |
|---|
| 2026.06.05 | ₩85,775 | ₩87,989 | ₩85,775 | ₩86,500 | +0.84% | 29.8만 |
|---|
| 2026.06.04 | ₩84,340 | ₩85,601 | ₩84,340 | ₩85,319 | +1.16% | 31.2만 |
|---|
| 2026.06.03 | ₩86,097 | ₩86,862 | ₩82,905 | ₩83,267 | -3.29% | 22.2만 |
|---|
| 2026.06.02 | ₩84,300 | ₩86,057 | ₩84,166 | ₩85,883 | +1.88% | 17.9만 |
|---|
| 2026.06.01 | ₩85,172 | ₩85,775 | ₩83,589 | ₩84,461 | -0.83% | 16.9만 |
|---|
| 2026.05.29 | ₩85,199 | ₩86,044 | ₩84,850 | ₩85,306 | +0.13% | 12.5만 |
|---|
| 2026.05.28 | ₩84,501 | ₩85,507 | ₩83,831 | ₩85,333 | +0.98% | 11만 |
|---|
| 2026.05.27 | ₩84,837 | ₩85,802 | ₩84,622 | ₩84,770 | -0.08% | 13.2만 |
|---|
| 2026.05.26 | ₩84,327 | ₩85,293 | ₩83,884 | ₩84,528 | +0.24% | 14.1만 |
|---|
| 2026.05.22 | ₩85,333 | ₩85,977 | ₩84,126 | ₩84,193 | -1.34% | 14.9만 |
|---|
| 2026.05.21 | ₩85,038 | ₩85,682 | ₩83,898 | ₩85,118 | +0.09% | 31.8만 |
|---|
| 2026.05.20 | ₩83,308 | ₩85,427 | ₩83,133 | ₩84,770 | +1.75% | 17.1만 |
|---|
| 2026.05.19 | ₩83,160 | ₩83,884 | ₩82,691 | ₩83,039 | -0.15% | 12.3만 |
|---|
| 2026.05.18 | ₩82,798 | ₩84,273 | ₩82,798 | ₩83,401 | +0.73% | 15.2만 |
|---|
| 2026.05.15 | ₩82,825 | ₩84,005 | ₩81,778 | ₩82,449 | -0.45% | 16.7만 |
|---|
| 2026.05.14 | ₩83,884 | ₩84,770 | ₩83,482 | ₩83,603 | -0.34% | 9.8만 |
|---|
| 2026.05.13 | ₩83,428 | ₩83,764 | ₩82,623 | ₩83,214 | -0.26% | 13.4만 |
|---|
| 2026.05.12 | ₩84,716 | ₩84,957 | ₩83,039 | ₩83,603 | -1.31% | 15.4만 |
|---|
| 2026.05.11 | ₩85,923 | ₩86,071 | ₩84,206 | ₩84,582 | -1.56% | 16.4만 |
|---|
| 2026.05.08 | ₩85,936 | ₩85,936 | ₩84,904 | ₩85,601 | -0.39% | 8만 |
|---|
| 2026.05.07 | ₩85,132 | ₩86,138 | ₩85,065 | ₩85,145 | +0.02% | 10.2만 |
|---|
| 2026.05.06 | ₩85,319 | ₩86,513 | ₩84,837 | ₩84,971 | -0.41% | 12.3만 |
|---|
| 2026.05.05 | ₩84,689 | ₩85,762 | ₩84,313 | ₩84,528 | -0.19% | 15.8만 |
|---|
| 2026.05.04 | ₩86,245 | ₩87,291 | ₩84,421 | ₩84,555 | -1.96% | 15.4만 |
|---|
| 2026.05.01 | ₩86,500 | ₩87,452 | ₩85,574 | ₩86,701 | +0.23% | 9.7만 |
|---|
| 2026.04.30 | ₩85,440 | ₩87,814 | ₩85,346 | ₩86,258 | +0.96% | 16.7만 |
|---|
| 2026.04.29 | ₩86,325 | ₩87,170 | ₩85,051 | ₩85,319 | -1.17% | 21만 |
|---|
| 2026.04.28 | ₩86,366 | ₩88,217 | ₩86,191 | ₩86,862 | +0.57% | 26.3만 |
|---|
| 2026.04.27 | ₩86,325 | ₩86,513 | ₩84,998 | ₩85,977 | -0.40% | 9.6만 |
|---|
| 2026.04.24 | ₩84,649 | ₩86,822 | ₩82,825 | ₩85,789 | +1.35% | 17.5만 |
|---|
| 2026.04.23 | ₩86,621 | ₩87,063 | ₩85,843 | ₩86,513 | -0.12% | 8.7만 |
|---|
| 2026.04.22 | ₩86,781 | ₩87,103 | ₩85,454 | ₩86,392 | -0.45% | 10.4만 |
|---|
| 2026.04.21 | ₩88,807 | ₩89,303 | ₩86,486 | ₩86,621 | -2.46% | 11.2만 |
|---|
| 2026.04.20 | ₩88,995 | ₩89,518 | ₩88,257 | ₩88,834 | -0.18% | 10.8만 |
|---|
| 2026.04.17 | ₩88,525 | ₩90,094 | ₩88,525 | ₩88,860 | +0.38% | 22.4만 |
|---|
| 2026.04.16 | ₩87,667 | ₩88,311 | ₩87,197 | ₩87,345 | -0.37% | 15.3만 |
|---|
| 2026.04.15 | ₩88,431 | ₩88,887 | ₩87,278 | ₩87,948 | -0.55% | 9.4만 |
|---|
| 2026.04.14 | ₩87,868 | ₩88,901 | ₩86,902 | ₩88,378 | +0.58% | 22.9만 |
|---|
| 2026.04.13 | ₩86,983 | ₩88,150 | ₩86,983 | ₩88,002 | +1.17% | 9.7만 |
|---|
| 2026.04.10 | ₩87,948 | ₩88,834 | ₩86,849 | ₩87,398 | -0.63% | 11만 |
|---|
| 2026.04.09 | ₩85,856 | ₩88,713 | ₩85,843 | ₩88,230 | +2.77% | 18.3만 |
|---|
| 2026.04.08 | ₩85,762 | ₩87,184 | ₩85,547 | ₩86,419 | +0.77% | 15.2만 |
|---|
| 2026.04.07 | ₩84,434 | ₩84,716 | ₩83,938 | ₩84,354 | -0.10% | 11.2만 |
|---|
| 2026.04.06 | ₩83,696 | ₩84,716 | ₩83,562 | ₩84,434 | +0.88% | 8.8만 |
|---|
| 2026.04.02 | ₩82,597 | ₩84,059 | ₩82,449 | ₩83,804 | +1.46% | 8.6만 |
|---|
| 2026.04.01 | ₩83,777 | ₩84,501 | ₩83,589 | ₩83,656 | -0.14% | 11.3만 |
|---|
| 2026.03.31 | ₩84,220 | ₩84,260 | ₩82,436 | ₩83,549 | -0.80% | 14.7만 |
|---|
| 2026.03.30 | ₩82,047 | ₩83,455 | ₩81,631 | ₩83,120 | +1.31% | 11.2만 |
|---|
| 2026.03.27 | ₩81,899 | ₩82,369 | ₩81,296 | ₩81,524 | -0.46% | 10.4만 |
|---|
| 2026.03.26 | ₩81,497 | ₩82,905 | ₩81,497 | ₩82,422 | +1.14% | 8.7만 |
|---|
| 2026.03.25 | ₩83,603 | ₩83,831 | ₩81,993 | ₩82,208 | -1.67% | 22만 |
|---|
| 2026.03.24 | ₩82,838 | ₩83,965 | ₩82,543 | ₩82,784 | -0.06% | 10만 |
|---|
| 2026.03.23 | ₩83,053 | ₩84,971 | ₩82,570 | ₩83,348 | +0.36% | 16.6만 |
|---|
| 2026.03.20 | ₩82,986 | ₩82,986 | ₩80,625 | ₩80,987 | -2.41% | 26.7만 |
|---|
| 2026.03.19 | ₩81,309 | ₩82,986 | ₩81,041 | ₩82,302 | +1.22% | 9.6만 |
|---|
| 2026.03.18 | ₩82,905 | ₩83,348 | ₩81,336 | ₩81,631 | -1.54% | 10.6만 |
|---|
| 2026.03.17 | ₩84,609 | ₩85,306 | ₩83,160 | ₩83,536 | -1.27% | 10.7만 |
|---|
| 2026.03.16 | ₩83,656 | ₩84,890 | ₩83,308 | ₩84,072 | +0.50% | 6.2만 |
|---|
| 2026.03.13 | ₩83,683 | ₩84,327 | ₩82,637 | ₩83,106 | -0.69% | 7만 |
|---|
| 2026.03.12 | ₩82,033 | ₩83,562 | ₩81,483 | ₩83,147 | +1.36% | 6.8만 |
|---|
| 2026.03.11 | ₩84,474 | ₩84,729 | ₩82,999 | ₩83,321 | -1.37% | 6만 |
|---|
| 2026.03.10 | ₩84,313 | ₩86,500 | ₩84,112 | ₩84,474 | +0.19% | 6.6만 |
|---|
| 2026.03.09 | ₩83,911 | ₩85,105 | ₩81,953 | ₩84,622 | +0.85% | 7.9만 |
|---|
| 2026.03.06 | ₩84,367 | ₩85,936 | ₩83,133 | ₩85,091 | +0.86% | 7.3만 |
|---|
| 2026.03.05 | ₩86,661 | ₩87,278 | ₩85,574 | ₩86,004 | -0.76% | 8.1만 |
|---|
| 2026.03.04 | ₩88,995 | ₩89,115 | ₩87,519 | ₩87,519 | -1.66% | 6만 |
|---|
| 2026.03.03 | ₩86,433 | ₩88,646 | ₩85,212 | ₩88,217 | +2.06% | 5.3만 |
|---|
| 2026.03.02 | ₩85,011 | ₩89,236 | ₩85,011 | ₩87,747 | +3.22% | 6.2만 |
|---|
| 2026.02.27 | ₩88,230 | ₩89,477 | ₩85,977 | ₩86,433 | -2.04% | 8.3만 |
|---|
| 2026.02.26 | ₩89,129 | ₩90,390 | ₩88,109 | ₩89,692 | +0.63% | 6.7만 |
|---|
| 2026.02.25 | ₩87,479 | ₩89,397 | ₩86,929 | ₩89,021 | +1.76% | 7.9만 |
|---|
| 2026.02.24 | ₩87,814 | ₩88,391 | ₩86,822 | ₩87,412 | -0.46% | 5.6만 |
|---|
| 2026.02.23 | ₩90,899 | ₩91,784 | ₩87,211 | ₩87,546 | -3.69% | 12.9만 |
|---|
| 2026.02.20 | ₩90,403 | ₩91,825 | ₩89,531 | ₩91,127 | +0.80% | 5.4만 |
|---|
| 2026.02.19 | ₩90,376 | ₩90,752 | ₩89,303 | ₩90,416 | +0.04% | 8.8만 |
|---|
| 2026.02.18 | ₩92,951 | ₩94,856 | ₩90,524 | ₩90,752 | -2.37% | 8.7만 |
|---|
| 2026.02.17 | ₩91,570 | ₩93,542 | ₩91,208 | ₩93,233 | +1.82% | 5만 |
|---|
| 2026.02.13 | ₩91,114 | ₩92,254 | ₩89,705 | ₩91,530 | +0.46% | 5.2만 |
|---|
| 2026.02.12 | ₩93,555 | ₩93,555 | ₩91,007 | ₩91,878 | -1.79% | 8.1만 |
|---|
| 2026.02.11 | ₩94,011 | ₩95,097 | ₩92,737 | ₩92,898 | -1.18% | 8.9만 |
|---|
| 2026.02.10 | ₩92,992 | ₩94,024 | ₩92,951 | ₩93,381 | +0.42% | 6.2만 |
|---|
| 2026.02.09 | ₩93,488 | ₩94,051 | ₩93,166 | ₩93,340 | -0.16% | 4.6만 |
|---|
| 2026.02.06 | ₩93,394 | ₩94,199 | ₩92,871 | ₩93,488 | +0.10% | 10.1만 |
|---|
| 2026.02.05 | ₩93,112 | ₩93,461 | ₩91,717 | ₩92,723 | -0.42% | 10만 |
|---|
| 2026.02.04 | ₩91,811 | ₩93,394 | ₩91,476 | ₩92,509 | +0.76% | 11.1만 |
|---|
| 2026.02.03 | ₩89,424 | ₩91,409 | ₩89,424 | ₩91,114 | +1.89% | 9.1만 |
|---|
| 2026.02.02 | ₩87,492 | ₩90,390 | ₩87,492 | ₩89,719 | +2.54% | 7.9만 |
|---|
| 2026.01.30 | ₩86,057 | ₩88,270 | ₩85,869 | ₩87,828 | +2.06% | 11.7만 |
|---|
| 2026.01.29 | ₩85,172 | ₩86,460 | ₩85,172 | ₩86,379 | +1.42% | 7.2만 |
|---|
| 2026.01.28 | ₩85,655 | ₩89,102 | ₩84,944 | ₩85,078 | -0.67% | 7.3만 |
|---|
| 2026.01.27 | ₩85,883 | ₩86,621 | ₩85,306 | ₩85,923 | +0.05% | 5만 |
|---|
| 2026.01.26 | ₩85,668 | ₩86,218 | ₩85,172 | ₩86,004 | +0.39% | 6.3만 |
|---|
| 2026.01.23 | ₩90,135 | ₩90,886 | ₩85,547 | ₩85,843 | -4.76% | 9만 |
|---|
| 2026.01.22 | ₩89,169 | ₩90,001 | ₩88,767 | ₩89,799 | +0.71% | 8.8만 |
|---|
| 2026.01.21 | ₩85,856 | ₩88,726 | ₩85,829 | ₩88,539 | +3.12% | 9.6만 |
|---|
| 2026.01.20 | ₩85,963 | ₩86,714 | ₩84,877 | ₩85,212 | -0.87% | 6만 |
|---|
| 2026.01.16 | ₩87,586 | ₩88,123 | ₩86,688 | ₩86,741 | -0.96% | 6.8만 |
|---|
| 2026.01.15 | ₩85,333 | ₩87,841 | ₩85,333 | ₩87,452 | +2.48% | 13.3만 |
|---|
| 2026.01.14 | ₩85,373 | ₩86,071 | ₩85,051 | ₩85,413 | +0.05% | 4.9만 |
|---|
| 2026.01.13 | ₩85,507 | ₩85,762 | ₩84,300 | ₩85,534 | +0.03% | 5.8만 |
|---|
| 2026.01.12 | ₩84,354 | ₩85,668 | ₩84,354 | ₩85,038 | +0.81% | 5.4만 |
|---|
| 2026.01.09 | ₩86,580 | ₩88,123 | ₩84,448 | ₩84,568 | -2.32% | 5.1만 |
|---|
| 2026.01.08 | ₩83,509 | ₩87,063 | ₩83,509 | ₩86,419 | +3.49% | 10.9만 |
|---|
| 2026.01.07 | ₩84,112 | ₩84,220 | ₩83,361 | ₩83,750 | -0.43% | 6만 |
|---|
| 2026.01.06 | ₩83,361 | ₩85,172 | ₩82,892 | ₩83,616 | +0.31% | 19.5만 |
|---|
| 2026.01.05 | ₩82,771 | ₩84,461 | ₩82,771 | ₩83,509 | +0.89% | 7.6만 |
|---|
| 2026.01.02 | ₩83,844 | ₩83,844 | ₩82,704 | ₩82,851 | -1.18% | 8.2만 |
|---|
| 2025.12.31 | ₩84,139 | ₩84,300 | ₩83,361 | ₩83,576 | -0.67% | 4.9만 |
|---|
| 2025.12.30 | ₩84,354 | ₩84,770 | ₩83,536 | ₩83,764 | -0.70% | 5.3만 |
|---|
| 2025.12.29 | ₩84,501 | ₩84,944 | ₩84,018 | ₩84,233 | -0.32% | 4.7만 |
|---|
| 2025.12.26 | ₩85,266 | ₩85,775 | ₩84,260 | ₩84,609 | -0.77% | 6.2만 |
|---|
| 2025.12.24 | ₩84,649 | ₩85,816 | ₩84,287 | ₩85,293 | +0.76% | 3.9만 |
|---|
| 2025.12.23 | ₩86,191 | ₩87,170 | ₩84,501 | ₩84,649 | -1.79% | 10만 |
|---|
| 2025.12.22 | ₩89,048 | ₩89,048 | ₩85,883 | ₩86,647 | -2.70% | 13만 |
|---|
| 2025.12.19 | ₩91,744 | ₩91,744 | ₩87,814 | ₩88,753 | -3.26% | 32.4만 |
|---|
| 2025.12.18 | ₩94,038 | ₩94,038 | ₩93,099 | ₩93,609 | -0.46% | 6.7만 |
|---|
| 2025.12.17 | ₩92,844 | ₩93,890 | ₩92,549 | ₩93,153 | +0.33% | 4.4만 |
|---|
| 2025.12.16 | ₩93,890 | ₩94,574 | ₩92,549 | ₩92,817 | -1.14% | 6.3만 |
|---|
| 2025.12.15 | ₩93,354 | ₩94,507 | ₩93,287 | ₩93,810 | +0.49% | 21만 |
|---|
| 2025.12.12 | ₩93,448 | ₩93,448 | ₩92,643 | ₩92,925 | -0.56% | 5.7만 |
|---|
| 2025.12.11 | ₩92,388 | ₩93,555 | ₩92,388 | ₩92,871 | +0.52% | 8.1만 |
|---|
| 2025.12.10 | ₩90,524 | ₩92,871 | ₩90,524 | ₩92,375 | +2.04% | 17.8만 |
|---|
| 2025.12.09 | ₩89,437 | ₩91,208 | ₩89,437 | ₩90,255 | +0.91% | 6.2만 |
|---|
| 2025.12.08 | ₩89,504 | ₩90,537 | ₩89,357 | ₩89,558 | +0.06% | 4.7만 |
|---|
| 2025.12.05 | ₩89,987 | ₩90,202 | ₩88,606 | ₩89,437 | -0.61% | 2.8만 |
|---|
| 2025.12.04 | ₩90,081 | ₩90,872 | ₩89,612 | ₩89,773 | -0.34% | 4.2만 |
|---|
| 2025.12.03 | ₩87,895 | ₩90,041 | ₩87,077 | ₩89,746 | +2.11% | 8.5만 |
|---|
| 2025.12.02 | ₩88,042 | ₩88,713 | ₩86,889 | ₩87,559 | -0.55% | 4.2만 |
|---|
| 2025.12.01 | ₩86,768 | ₩88,713 | ₩86,513 | ₩87,801 | +1.19% | 6.4만 |
|---|
| 2025.11.28 | ₩86,875 | ₩87,626 | ₩85,936 | ₩87,506 | +0.73% | 2.8만 |
|---|
| 2025.11.26 | ₩87,117 | ₩88,311 | ₩86,580 | ₩87,144 | +0.03% | 4.5만 |
|---|
| 2025.11.25 | ₩84,904 | ₩88,498 | ₩84,904 | ₩87,452 | +3.00% | 5.2만 |
|---|
| 2025.11.24 | ₩85,226 | ₩85,641 | ₩84,233 | ₩84,770 | -0.54% | 4만 |
|---|
| 2025.11.21 | ₩81,483 | ₩85,628 | ₩81,483 | ₩84,957 | +4.26% | 5.7만 |
|---|
| 2025.11.20 | ₩81,497 | ₩82,838 | ₩81,027 | ₩81,443 | -0.07% | 4만 |
|---|
| 2025.11.19 | ₩81,229 | ₩81,537 | ₩79,646 | ₩80,960 | -0.33% | 4.1만 |
|---|
| 2025.11.18 | ₩79,847 | ₩81,296 | ₩79,136 | ₩80,786 | +1.18% | 4.1만 |
|---|
| 2025.11.17 | ₩81,832 | ₩83,026 | ₩79,418 | ₩79,847 | -2.43% | 5만 |
|---|
| 2025.11.14 | ₩82,355 | ₩82,744 | ₩81,215 | ₩82,248 | -0.13% | 2.4만 |
|---|
| 2025.11.13 | ₩82,489 | ₩84,582 | ₩82,422 | ₩83,106 | +0.75% | 5.4만 |
|---|
| 2025.11.12 | ₩83,857 | ₩84,662 | ₩82,972 | ₩83,147 | -0.85% | 3만 |
|---|
| 2025.11.11 | ₩81,993 | ₩84,085 | ₩81,617 | ₩83,817 | +2.22% | 4.1만 |
|---|
| 2025.11.10 | ₩82,006 | ₩82,865 | ₩81,282 | ₩82,127 | +0.15% | 3.1만 |
|---|
| 2025.11.07 | ₩81,537 | ₩81,550 | ₩80,209 | ₩81,014 | -0.64% | 4.6만 |
|---|
| 2025.11.06 | ₩81,497 | ₩82,905 | ₩80,813 | ₩81,041 | -0.56% | 8.6만 |
|---|
| 2025.11.05 | ₩80,410 | ₩81,685 | ₩79,968 | ₩81,685 | +1.58% | 7.5만 |
|---|
| 2025.11.04 | ₩78,868 | ₩79,753 | ₩78,653 | ₩79,404 | +0.68% | 5.8만 |
|---|
| 2025.11.03 | ₩78,600 | ₩80,464 | ₩78,211 | ₩79,471 | +1.11% | 3.8만 |
|---|
| 2025.10.31 | ₩79,284 | ₩80,424 | ₩77,808 | ₩78,948 | -0.42% | 4.4만 |
|---|
| 2025.10.30 | ₩80,477 | ₩81,980 | ₩79,337 | ₩79,364 | -1.38% | 2.8만 |
|---|
| 2025.10.29 | ₩82,463 | ₩82,972 | ₩79,445 | ₩80,732 | -2.10% | 6.8만 |
|---|
| 2025.10.28 | ₩81,819 | ₩82,530 | ₩81,242 | ₩82,167 | +0.43% | 4.1만 |
|---|
| 2025.10.27 | ₩82,892 | ₩84,085 | ₩81,819 | ₩82,315 | -0.70% | 5.2만 |
|---|
| 2025.10.24 | ₩81,872 | ₩83,938 | ₩81,872 | ₩82,758 | +1.08% | 3만 |
|---|
| 2025.10.23 | ₩81,832 | ₩82,154 | ₩81,148 | ₩81,792 | -0.05% | 5.7만 |
|---|
| 2025.10.22 | ₩80,155 | ₩82,744 | ₩80,155 | ₩82,020 | +2.33% | 4.8만 |
|---|
| 2025.10.21 | ₩80,612 | ₩80,933 | ₩79,887 | ₩80,665 | +0.07% | 3만 |
|---|
| 2025.10.20 | ₩80,182 | ₩80,719 | ₩79,498 | ₩80,719 | +0.67% | 3.9만 |
|---|
| 2025.10.17 | ₩78,613 | ₩79,203 | ₩78,117 | ₩78,801 | +0.24% | 7.6만 |
|---|
| 2025.10.16 | ₩80,933 | ₩81,202 | ₩77,017 | ₩77,902 | -3.75% | 6.7만 |
|---|
| 2025.10.15 | ₩82,476 | ₩82,476 | ₩80,410 | ₩81,202 | -1.54% | 3.4만 |
|---|
| 2025.10.14 | ₩78,854 | ₩83,039 | ₩78,828 | ₩82,154 | +4.18% | 3.2만 |
|---|
| 2025.10.13 | ₩78,184 | ₩79,632 | ₩77,527 | ₩79,538 | +1.73% | 4.6만 |
|---|
| 2025.10.10 | ₩79,941 | ₩80,544 | ₩77,231 | ₩77,231 | -3.39% | 4.6만 |
|---|