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 | ₩92,401 | ₩92,522 | ₩91,624 | ₩92,361 | -0.04% | 20.1만 |
| 2026.10.08 | ₩91,570 | ₩92,777 | ₩91,007 | ₩92,455 | +0.97% | 12.8만 |
| 2026.10.07 | ₩92,241 | ₩92,656 | ₩91,423 | ₩91,919 | -0.35% | 16.5만 |
| 2026.10.06 | ₩92,924 | ₩93,957 | ₩92,603 | ₩92,790 | -0.14% | 8.8만 |
| 2026.10.05 | ₩93,675 | ₩94,855 | ₩92,710 | ₩92,898 | -0.83% | 11.4만 |
| 2026.10.02 | ₩93,447 | ₩94,533 | ₩93,085 | ₩93,675 | +0.24% | 12.6만 |
| 2026.10.01 | ₩92,616 | ₩92,616 | ₩90,564 | ₩92,348 | -0.29% | 12.4만 |
| 2026.09.30 | ₩92,106 | ₩93,836 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,986 |
| -0.13% |
| 12.7만 |
| 2026.09.29 | ₩92,710 | ₩93,394 | ₩91,516 | ₩91,919 | -0.85% | 11.3만 |
|---|
| 2026.09.28 | ₩92,790 | ₩93,716 | ₩92,401 | ₩92,603 | -0.20% | 10.5만 |
|---|
| 2026.09.25 | ₩93,273 | ₩94,118 | ₩92,978 | ₩93,648 | +0.40% | 12.4만 |
|---|
| 2026.09.24 | ₩92,857 | ₩93,461 | ₩92,053 | ₩92,978 | +0.13% | 13.2만 |
|---|
| 2026.09.23 | ₩93,166 | ₩93,756 | ₩92,241 | ₩92,308 | -0.92% | 16.3만 |
|---|
| 2026.09.22 | ₩94,118 | ₩95,579 | ₩92,991 | ₩93,126 | -1.05% | 11.8만 |
|---|
| 2026.09.21 | ₩93,756 | ₩95,325 | ₩93,219 | ₩93,260 | -0.53% | 12.1만 |
|---|
| 2026.09.18 | ₩94,198 | ₩95,687 | ₩93,206 | ₩93,729 | -0.50% | 41.5만 |
|---|
| 2026.09.17 | ₩95,459 | ₩95,807 | ₩94,426 | ₩94,453 | -1.05% | 15.3만 |
|---|
| 2026.09.16 | ₩96,022 | ₩96,518 | ₩94,037 | ₩94,641 | -1.44% | 12만 |
|---|
| 2026.09.15 | ₩95,874 | ₩97,618 | ₩95,539 | ₩95,888 | +0.01% | 9.8만 |
|---|
| 2026.09.14 | ₩96,183 | ₩97,162 | ₩95,579 | ₩95,955 | -0.24% | 11.9만 |
|---|
| 2026.09.11 | ₩96,545 | ₩97,202 | ₩95,499 | ₩95,915 | -0.65% | 6.4만 |
|---|
| 2026.09.10 | ₩95,030 | ₩96,102 | ₩94,453 | ₩95,874 | +0.89% | 6.9만 |
|---|
| 2026.09.09 | ₩95,740 | ₩96,075 | ₩94,748 | ₩95,030 | -0.74% | 12.9만 |
|---|
| 2026.09.08 | ₩96,639 | ₩97,524 | ₩95,995 | ₩96,008 | -0.65% | 6.7만 |
|---|
| 2026.09.04 | ₩96,692 | ₩98,315 | ₩96,679 | ₩97,014 | +0.33% | 7.2만 |
|---|
| 2026.09.03 | ₩97,510 | ₩98,422 | ₩96,800 | ₩97,188 | -0.33% | 7.9만 |
|---|
| 2026.09.02 | ₩95,338 | ₩97,255 | ₩95,123 | ₩96,853 | +1.59% | 13.6만 |
|---|
| 2026.09.01 | ₩95,754 | ₩96,531 | ₩94,641 | ₩94,708 | -1.09% | 10.5만 |
|---|
| 2026.08.31 | ₩95,874 | ₩96,545 | ₩95,271 | ₩95,620 | -0.27% | 10만 |
|---|
| 2026.08.28 | ₩96,505 | ₩97,550 | ₩96,022 | ₩96,156 | -0.36% | 9.2만 |
|---|
| 2026.08.27 | ₩95,553 | ₩96,464 | ₩94,882 | ₩96,035 | +0.51% | 7.4만 |
|---|
| 2026.08.26 | ₩96,411 | ₩97,162 | ₩95,673 | ₩96,129 | -0.29% | 7.5만 |
|---|
| 2026.08.25 | ₩97,524 | ₩98,033 | ₩95,915 | ₩96,223 | -1.33% | 8.5만 |
|---|
| 2026.08.24 | ₩96,397 | ₩98,610 | ₩96,116 | ₩97,483 | +1.13% | 14.9만 |
|---|
| 2026.08.21 | ₩95,888 | ₩96,840 | ₩94,641 | ₩95,941 | +0.06% | 11.5만 |
|---|
| 2026.08.20 | ₩94,440 | ₩95,485 | ₩93,876 | ₩95,204 | +0.81% | 8.2만 |
|---|
| 2026.08.19 | ₩97,215 | ₩97,215 | ₩94,922 | ₩95,070 | -2.21% | 11.9만 |
|---|
| 2026.08.18 | ₩97,363 | ₩97,671 | ₩96,639 | ₩97,028 | -0.34% | 10.4만 |
|---|
| 2026.08.17 | ₩97,805 | ₩98,422 | ₩96,384 | ₩96,987 | -0.84% | 11.7만 |
|---|
| 2026.08.14 | ₩97,953 | ₩98,690 | ₩97,416 | ₩98,087 | +0.14% | 11.4만 |
|---|
| 2026.08.13 | ₩99,160 | ₩100,205 | ₩97,604 | ₩98,154 | -1.01% | 17만 |
|---|
| 2026.08.12 | ₩98,798 | ₩99,535 | ₩98,221 | ₩99,052 | +0.26% | 9.4만 |
|---|
| 2026.08.11 | ₩97,819 | ₩99,213 | ₩97,631 | ₩98,717 | +0.92% | 12.7만 |
|---|
| 2026.08.10 | ₩97,577 | ₩98,154 | ₩96,478 | ₩97,524 | -0.05% | 10.5만 |
|---|
| 2026.08.07 | ₩99,052 | ₩99,736 | ₩97,886 | ₩98,449 | -0.61% | 6.7만 |
|---|
| 2026.08.06 | ₩100,152 | ₩100,635 | ₩97,926 | ₩98,905 | -1.25% | 10.8만 |
|---|
| 2026.08.05 | ₩100,085 | ₩100,568 | ₩98,958 | ₩99,388 | -0.70% | 10.2만 |
|---|
| 2026.08.04 | ₩98,690 | ₩100,688 | ₩98,234 | ₩100,085 | +1.41% | 17.4만 |
|---|
| 2026.08.03 | ₩99,294 | ₩100,273 | ₩98,248 | ₩98,757 | -0.54% | 19.3만 |
|---|
| 2026.07.31 | ₩97,899 | ₩98,905 | ₩96,558 | ₩98,221 | +0.33% | 13.6만 |
|---|
| 2026.07.30 | ₩98,798 | ₩99,455 | ₩97,497 | ₩97,913 | -0.90% | 9.6만 |
|---|
| 2026.07.29 | ₩99,160 | ₩99,656 | ₩97,618 | ₩98,730 | -0.43% | 16.6만 |
|---|
| 2026.07.28 | ₩97,363 | ₩99,414 | ₩97,229 | ₩99,334 | +2.02% | 13만 |
|---|
| 2026.07.27 | ₩94,909 | ₩97,470 | ₩94,882 | ₩97,215 | +2.43% | 10.6만 |
|---|
| 2026.07.24 | ₩94,547 | ₩95,056 | ₩91,852 | ₩94,493 | -0.06% | 17.6만 |
|---|
| 2026.07.23 | ₩94,332 | ₩95,083 | ₩93,568 | ₩94,895 | +0.60% | 10.4만 |
|---|
| 2026.07.22 | ₩95,553 | ₩95,553 | ₩93,809 | ₩95,217 | -0.35% | 9.6만 |
|---|
| 2026.07.21 | ₩95,003 | ₩95,673 | ₩93,648 | ₩95,553 | +0.58% | 8.4만 |
|---|
| 2026.07.20 | ₩96,022 | ₩96,210 | ₩94,600 | ₩95,110 | -0.95% | 8.7만 |
|---|
| 2026.07.17 | ₩97,282 | ₩97,886 | ₩95,338 | ₩95,928 | -1.39% | 12.4만 |
|---|
| 2026.07.16 | ₩94,855 | ₩98,435 | ₩94,855 | ₩97,685 | +2.98% | 27.8만 |
|---|
| 2026.07.15 | ₩94,520 | ₩95,834 | ₩94,520 | ₩94,882 | +0.38% | 16.1만 |
|---|
| 2026.07.14 | ₩94,413 | ₩95,311 | ₩93,541 | ₩94,359 | -0.06% | 12만 |
|---|
| 2026.07.13 | ₩94,279 | ₩94,815 | ₩92,911 | ₩94,346 | +0.07% | 11.2만 |
|---|
| 2026.07.10 | ₩94,131 | ₩95,083 | ₩93,380 | ₩94,265 | +0.14% | 12.4만 |
|---|
| 2026.07.09 | ₩93,126 | ₩96,143 | ₩92,616 | ₩94,024 | +0.96% | 19.3만 |
|---|
| 2026.07.08 | ₩93,421 | ₩93,742 | ₩91,516 | ₩92,348 | -1.15% | 19.2만 |
|---|
| 2026.07.07 | ₩93,447 | ₩94,574 | ₩93,193 | ₩93,541 | +0.10% | 13.7만 |
|---|
| 2026.07.06 | ₩93,850 | ₩95,030 | ₩93,058 | ₩93,447 | -0.43% | 11.6만 |
|---|
| 2026.07.02 | ₩97,939 | ₩98,811 | ₩94,037 | ₩94,064 | -3.96% | 16.1만 |
|---|
| 2026.07.01 | ₩96,438 | ₩98,315 | ₩96,438 | ₩97,564 | +1.17% | 23.2만 |
|---|
| 2026.06.30 | ₩96,210 | ₩97,014 | ₩95,673 | ₩96,357 | +0.15% | 19.8만 |
|---|
| 2026.06.29 | ₩95,593 | ₩96,625 | ₩93,876 | ₩96,505 | +0.95% | 22.5만 |
|---|
| 2026.06.26 | ₩93,702 | ₩95,713 | ₩93,327 | ₩95,660 | +2.09% | 59만 |
|---|
| 2026.06.25 | ₩91,141 | ₩94,520 | ₩90,846 | ₩93,434 | +2.52% | 38.4만 |
|---|
| 2026.06.24 | ₩89,720 | ₩91,288 | ₩89,720 | ₩90,980 | +1.40% | 22.2만 |
|---|
| 2026.06.23 | ₩88,097 | ₩89,881 | ₩88,070 | ₩89,746 | +1.87% | 14.4만 |
|---|
| 2026.06.22 | ₩87,574 | ₩88,996 | ₩87,574 | ₩87,802 | +0.26% | 14만 |
|---|
| 2026.06.18 | ₩88,191 | ₩88,768 | ₩87,494 | ₩87,842 | -0.40% | 34.5만 |
|---|
| 2026.06.17 | ₩88,848 | ₩89,800 | ₩86,233 | ₩87,252 | -1.80% | 20.5만 |
|---|
| 2026.06.16 | ₩89,331 | ₩90,068 | ₩88,070 | ₩89,009 | -0.36% | 18.2만 |
|---|
| 2026.06.15 | ₩90,256 | ₩90,725 | ₩88,365 | ₩88,741 | -1.68% | 20.7만 |
|---|
| 2026.06.12 | ₩89,478 | ₩90,631 | ₩89,170 | ₩89,948 | +0.52% | 16.9만 |
|---|
| 2026.06.11 | ₩88,915 | ₩89,840 | ₩87,708 | ₩88,955 | +0.05% | 18.4만 |
|---|
| 2026.06.10 | ₩88,298 | ₩89,626 | ₩88,245 | ₩88,633 | +0.38% | 16.9만 |
|---|
| 2026.06.09 | ₩87,842 | ₩90,108 | ₩87,695 | ₩87,816 | -0.03% | 20.6만 |
|---|
| 2026.06.08 | ₩87,212 | ₩87,668 | ₩86,756 | ₩87,494 | +0.32% | 26.2만 |
|---|
| 2026.06.05 | ₩85,751 | ₩87,963 | ₩85,751 | ₩86,475 | +0.84% | 29.8만 |
|---|
| 2026.06.04 | ₩84,316 | ₩85,576 | ₩84,316 | ₩85,295 | +1.16% | 31.2만 |
|---|
| 2026.06.03 | ₩86,072 | ₩86,837 | ₩82,881 | ₩83,243 | -3.29% | 22.2만 |
|---|
| 2026.06.02 | ₩84,276 | ₩86,032 | ₩84,141 | ₩85,858 | +1.88% | 17.9만 |
|---|
| 2026.06.01 | ₩85,147 | ₩85,751 | ₩83,565 | ₩84,436 | -0.83% | 16.9만 |
|---|
| 2026.05.29 | ₩85,174 | ₩86,019 | ₩84,825 | ₩85,281 | +0.13% | 12.5만 |
|---|
| 2026.05.28 | ₩84,477 | ₩85,482 | ₩83,806 | ₩85,308 | +0.98% | 11만 |
|---|
| 2026.05.27 | ₩84,812 | ₩85,777 | ₩84,597 | ₩84,745 | -0.08% | 13.2만 |
|---|
| 2026.05.26 | ₩84,302 | ₩85,268 | ₩83,860 | ₩84,504 | +0.24% | 14.1만 |
|---|
| 2026.05.22 | ₩85,308 | ₩85,952 | ₩84,101 | ₩84,168 | -1.34% | 14.9만 |
|---|
| 2026.05.21 | ₩85,013 | ₩85,657 | ₩83,873 | ₩85,094 | +0.09% | 31.8만 |
|---|
| 2026.05.20 | ₩83,283 | ₩85,402 | ₩83,109 | ₩84,745 | +1.75% | 17.1만 |
|---|
| 2026.05.19 | ₩83,136 | ₩83,860 | ₩82,666 | ₩83,015 | -0.15% | 12.3만 |
|---|
| 2026.05.18 | ₩82,774 | ₩84,249 | ₩82,774 | ₩83,377 | +0.73% | 15.2만 |
|---|
| 2026.05.15 | ₩82,801 | ₩83,981 | ₩81,755 | ₩82,425 | -0.45% | 16.7만 |
|---|
| 2026.05.14 | ₩83,860 | ₩84,745 | ₩83,458 | ₩83,578 | -0.34% | 9.8만 |
|---|
| 2026.05.13 | ₩83,404 | ₩83,739 | ₩82,599 | ₩83,189 | -0.26% | 13.4만 |
|---|
| 2026.05.12 | ₩84,691 | ₩84,933 | ₩83,015 | ₩83,578 | -1.31% | 15.4만 |
|---|
| 2026.05.11 | ₩85,898 | ₩86,046 | ₩84,182 | ₩84,557 | -1.56% | 16.4만 |
|---|
| 2026.05.08 | ₩85,911 | ₩85,911 | ₩84,879 | ₩85,576 | -0.39% | 8만 |
|---|
| 2026.05.07 | ₩85,107 | ₩86,113 | ₩85,040 | ₩85,120 | +0.02% | 10.2만 |
|---|
| 2026.05.06 | ₩85,295 | ₩86,488 | ₩84,812 | ₩84,946 | -0.41% | 12.3만 |
|---|
| 2026.05.05 | ₩84,664 | ₩85,737 | ₩84,289 | ₩84,504 | -0.19% | 15.8만 |
|---|
| 2026.05.04 | ₩86,220 | ₩87,266 | ₩84,396 | ₩84,530 | -1.96% | 15.4만 |
|---|
| 2026.05.01 | ₩86,475 | ₩87,427 | ₩85,549 | ₩86,676 | +0.23% | 9.7만 |
|---|
| 2026.04.30 | ₩85,415 | ₩87,789 | ₩85,321 | ₩86,233 | +0.96% | 16.7만 |
|---|
| 2026.04.29 | ₩86,300 | ₩87,145 | ₩85,026 | ₩85,295 | -1.17% | 21만 |
|---|
| 2026.04.28 | ₩86,341 | ₩88,191 | ₩86,166 | ₩86,837 | +0.57% | 26.3만 |
|---|
| 2026.04.27 | ₩86,300 | ₩86,488 | ₩84,973 | ₩85,952 | -0.40% | 9.6만 |
|---|
| 2026.04.24 | ₩84,624 | ₩86,796 | ₩82,801 | ₩85,764 | +1.35% | 17.5만 |
|---|
| 2026.04.23 | ₩86,595 | ₩87,038 | ₩85,818 | ₩86,488 | -0.12% | 8.7만 |
|---|
| 2026.04.22 | ₩86,756 | ₩87,078 | ₩85,429 | ₩86,367 | -0.45% | 10.4만 |
|---|
| 2026.04.21 | ₩88,781 | ₩89,277 | ₩86,461 | ₩86,595 | -2.46% | 11.2만 |
|---|
| 2026.04.20 | ₩88,969 | ₩89,492 | ₩88,231 | ₩88,808 | -0.18% | 10.8만 |
|---|
| 2026.04.17 | ₩88,499 | ₩90,068 | ₩88,499 | ₩88,835 | +0.38% | 22.4만 |
|---|
| 2026.04.16 | ₩87,641 | ₩88,285 | ₩87,172 | ₩87,319 | -0.37% | 15.3만 |
|---|
| 2026.04.15 | ₩88,406 | ₩88,861 | ₩87,252 | ₩87,923 | -0.55% | 9.4만 |
|---|
| 2026.04.14 | ₩87,842 | ₩88,875 | ₩86,877 | ₩88,352 | +0.58% | 22.9만 |
|---|
| 2026.04.13 | ₩86,957 | ₩88,124 | ₩86,957 | ₩87,976 | +1.17% | 9.7만 |
|---|
| 2026.04.10 | ₩87,923 | ₩88,808 | ₩86,823 | ₩87,373 | -0.63% | 11만 |
|---|
| 2026.04.09 | ₩85,831 | ₩88,687 | ₩85,818 | ₩88,204 | +2.77% | 18.3만 |
|---|
| 2026.04.08 | ₩85,737 | ₩87,159 | ₩85,523 | ₩86,394 | +0.77% | 15.2만 |
|---|
| 2026.04.07 | ₩84,410 | ₩84,691 | ₩83,914 | ₩84,329 | -0.10% | 11.2만 |
|---|
| 2026.04.06 | ₩83,672 | ₩84,691 | ₩83,538 | ₩84,410 | +0.88% | 8.8만 |
|---|
| 2026.04.02 | ₩82,573 | ₩84,034 | ₩82,425 | ₩83,779 | +1.46% | 8.6만 |
|---|
| 2026.04.01 | ₩83,753 | ₩84,477 | ₩83,565 | ₩83,632 | -0.14% | 11.3만 |
|---|
| 2026.03.31 | ₩84,195 | ₩84,235 | ₩82,412 | ₩83,525 | -0.80% | 14.7만 |
|---|
| 2026.03.30 | ₩82,023 | ₩83,431 | ₩81,607 | ₩83,096 | +1.31% | 11.2만 |
|---|
| 2026.03.27 | ₩81,875 | ₩82,345 | ₩81,272 | ₩81,500 | -0.46% | 10.4만 |
|---|
| 2026.03.26 | ₩81,473 | ₩82,881 | ₩81,473 | ₩82,398 | +1.14% | 8.7만 |
|---|
| 2026.03.25 | ₩83,578 | ₩83,806 | ₩81,969 | ₩82,184 | -1.67% | 22만 |
|---|
| 2026.03.24 | ₩82,814 | ₩83,940 | ₩82,519 | ₩82,760 | -0.06% | 10만 |
|---|
| 2026.03.23 | ₩83,029 | ₩84,946 | ₩82,546 | ₩83,324 | +0.36% | 16.6만 |
|---|
| 2026.03.20 | ₩82,961 | ₩82,961 | ₩80,601 | ₩80,964 | -2.41% | 26.7만 |
|---|
| 2026.03.19 | ₩81,285 | ₩82,961 | ₩81,017 | ₩82,278 | +1.22% | 9.6만 |
|---|
| 2026.03.18 | ₩82,881 | ₩83,324 | ₩81,312 | ₩81,607 | -1.54% | 10.6만 |
|---|
| 2026.03.17 | ₩84,584 | ₩85,281 | ₩83,136 | ₩83,511 | -1.27% | 10.7만 |
|---|
| 2026.03.16 | ₩83,632 | ₩84,866 | ₩83,283 | ₩84,048 | +0.50% | 6.2만 |
|---|
| 2026.03.13 | ₩83,659 | ₩84,302 | ₩82,613 | ₩83,082 | -0.69% | 7만 |
|---|
| 2026.03.12 | ₩82,009 | ₩83,538 | ₩81,460 | ₩83,122 | +1.36% | 6.8만 |
|---|
| 2026.03.11 | ₩84,450 | ₩84,705 | ₩82,975 | ₩83,297 | -1.37% | 6만 |
|---|
| 2026.03.10 | ₩84,289 | ₩86,475 | ₩84,088 | ₩84,450 | +0.19% | 6.6만 |
|---|
| 2026.03.09 | ₩83,887 | ₩85,080 | ₩81,929 | ₩84,597 | +0.85% | 7.9만 |
|---|
| 2026.03.06 | ₩84,343 | ₩85,911 | ₩83,109 | ₩85,067 | +0.86% | 7.3만 |
|---|
| 2026.03.05 | ₩86,636 | ₩87,252 | ₩85,549 | ₩85,979 | -0.76% | 8.1만 |
|---|
| 2026.03.04 | ₩88,969 | ₩89,089 | ₩87,494 | ₩87,494 | -1.66% | 6만 |
|---|
| 2026.03.03 | ₩86,408 | ₩88,620 | ₩85,187 | ₩88,191 | +2.06% | 5.3만 |
|---|
| 2026.03.02 | ₩84,986 | ₩89,210 | ₩84,986 | ₩87,722 | +3.22% | 6.2만 |
|---|
| 2026.02.27 | ₩88,204 | ₩89,451 | ₩85,952 | ₩86,408 | -2.04% | 8.3만 |
|---|
| 2026.02.26 | ₩89,103 | ₩90,363 | ₩88,084 | ₩89,666 | +0.63% | 6.7만 |
|---|
| 2026.02.25 | ₩87,453 | ₩89,371 | ₩86,904 | ₩88,996 | +1.76% | 7.9만 |
|---|
| 2026.02.24 | ₩87,789 | ₩88,365 | ₩86,796 | ₩87,386 | -0.46% | 5.6만 |
|---|
| 2026.02.23 | ₩90,873 | ₩91,758 | ₩87,185 | ₩87,521 | -3.69% | 12.9만 |
|---|
| 2026.02.20 | ₩90,377 | ₩91,798 | ₩89,505 | ₩91,101 | +0.80% | 5.4만 |
|---|
| 2026.02.19 | ₩90,350 | ₩90,725 | ₩89,277 | ₩90,390 | +0.04% | 8.8만 |
|---|
| 2026.02.18 | ₩92,924 | ₩94,828 | ₩90,497 | ₩90,725 | -2.37% | 8.7만 |
|---|
| 2026.02.17 | ₩91,543 | ₩93,514 | ₩91,181 | ₩93,206 | +1.82% | 5만 |
|---|
| 2026.02.13 | ₩91,087 | ₩92,227 | ₩89,679 | ₩91,503 | +0.46% | 5.2만 |
|---|
| 2026.02.12 | ₩93,528 | ₩93,528 | ₩90,980 | ₩91,852 | -1.79% | 8.1만 |
|---|
| 2026.02.11 | ₩93,984 | ₩95,070 | ₩92,710 | ₩92,871 | -1.18% | 8.9만 |
|---|
| 2026.02.10 | ₩92,965 | ₩93,997 | ₩92,924 | ₩93,353 | +0.42% | 6.2만 |
|---|
| 2026.02.09 | ₩93,461 | ₩94,024 | ₩93,139 | ₩93,313 | -0.16% | 4.6만 |
|---|
| 2026.02.06 | ₩93,367 | ₩94,171 | ₩92,844 | ₩93,461 | +0.10% | 10.1만 |
|---|
| 2026.02.05 | ₩93,085 | ₩93,434 | ₩91,691 | ₩92,696 | -0.42% | 10만 |
|---|
| 2026.02.04 | ₩91,785 | ₩93,367 | ₩91,449 | ₩92,482 | +0.76% | 11.1만 |
|---|
| 2026.02.03 | ₩89,398 | ₩91,382 | ₩89,398 | ₩91,087 | +1.89% | 9.1만 |
|---|
| 2026.02.02 | ₩87,467 | ₩90,363 | ₩87,467 | ₩89,693 | +2.54% | 7.9만 |
|---|
| 2026.01.30 | ₩86,032 | ₩88,245 | ₩85,844 | ₩87,802 | +2.06% | 11.7만 |
|---|
| 2026.01.29 | ₩85,147 | ₩86,434 | ₩85,147 | ₩86,354 | +1.42% | 7.2만 |
|---|
| 2026.01.28 | ₩85,630 | ₩89,076 | ₩84,919 | ₩85,053 | -0.67% | 7.3만 |
|---|
| 2026.01.27 | ₩85,858 | ₩86,595 | ₩85,281 | ₩85,898 | +0.05% | 5만 |
|---|
| 2026.01.26 | ₩85,643 | ₩86,193 | ₩85,147 | ₩85,979 | +0.39% | 6.3만 |
|---|
| 2026.01.23 | ₩90,108 | ₩90,859 | ₩85,523 | ₩85,818 | -4.76% | 9만 |
|---|
| 2026.01.22 | ₩89,143 | ₩89,974 | ₩88,741 | ₩89,773 | +0.71% | 8.8만 |
|---|
| 2026.01.21 | ₩85,831 | ₩88,701 | ₩85,804 | ₩88,513 | +3.12% | 9.6만 |
|---|
| 2026.01.20 | ₩85,938 | ₩86,689 | ₩84,852 | ₩85,187 | -0.87% | 6만 |
|---|
| 2026.01.16 | ₩87,561 | ₩88,097 | ₩86,662 | ₩86,716 | -0.96% | 6.8만 |
|---|
| 2026.01.15 | ₩85,308 | ₩87,816 | ₩85,308 | ₩87,427 | +2.48% | 13.3만 |
|---|
| 2026.01.14 | ₩85,348 | ₩86,046 | ₩85,026 | ₩85,389 | +0.05% | 4.9만 |
|---|
| 2026.01.13 | ₩85,482 | ₩85,737 | ₩84,276 | ₩85,509 | +0.03% | 5.8만 |
|---|
| 2026.01.12 | ₩84,329 | ₩85,643 | ₩84,329 | ₩85,013 | +0.81% | 5.4만 |
|---|
| 2026.01.09 | ₩86,555 | ₩88,097 | ₩84,423 | ₩84,544 | -2.32% | 5.1만 |
|---|
| 2026.01.08 | ₩83,484 | ₩87,038 | ₩83,484 | ₩86,394 | +3.49% | 10.9만 |
|---|
| 2026.01.07 | ₩84,088 | ₩84,195 | ₩83,337 | ₩83,726 | -0.43% | 6만 |
|---|
| 2026.01.06 | ₩83,337 | ₩85,147 | ₩82,868 | ₩83,592 | +0.31% | 19.5만 |
|---|
| 2026.01.05 | ₩82,747 | ₩84,436 | ₩82,747 | ₩83,484 | +0.89% | 7.6만 |
|---|
| 2026.01.02 | ₩83,820 | ₩83,820 | ₩82,680 | ₩82,827 | -1.18% | 8.2만 |
|---|
| 2025.12.31 | ₩84,115 | ₩84,276 | ₩83,337 | ₩83,551 | -0.67% | 4.9만 |
|---|
| 2025.12.30 | ₩84,329 | ₩84,745 | ₩83,511 | ₩83,739 | -0.70% | 5.3만 |
|---|
| 2025.12.29 | ₩84,477 | ₩84,919 | ₩83,994 | ₩84,209 | -0.32% | 4.7만 |
|---|
| 2025.12.26 | ₩85,241 | ₩85,751 | ₩84,235 | ₩84,584 | -0.77% | 6.2만 |
|---|
| 2025.12.24 | ₩84,624 | ₩85,791 | ₩84,262 | ₩85,268 | +0.76% | 3.9만 |
|---|
| 2025.12.23 | ₩86,166 | ₩87,145 | ₩84,477 | ₩84,624 | -1.79% | 10만 |
|---|
| 2025.12.22 | ₩89,022 | ₩89,022 | ₩85,858 | ₩86,622 | -2.70% | 13만 |
|---|
| 2025.12.19 | ₩91,718 | ₩91,718 | ₩87,789 | ₩88,727 | -3.26% | 32.4만 |
|---|
| 2025.12.18 | ₩94,010 | ₩94,010 | ₩93,072 | ₩93,581 | -0.46% | 6.7만 |
|---|
| 2025.12.17 | ₩92,817 | ₩93,863 | ₩92,522 | ₩93,126 | +0.33% | 4.4만 |
|---|
| 2025.12.16 | ₩93,863 | ₩94,547 | ₩92,522 | ₩92,790 | -1.14% | 6.3만 |
|---|
| 2025.12.15 | ₩93,327 | ₩94,480 | ₩93,260 | ₩93,783 | +0.49% | 21만 |
|---|
| 2025.12.12 | ₩93,421 | ₩93,421 | ₩92,616 | ₩92,898 | -0.56% | 5.7만 |
|---|
| 2025.12.11 | ₩92,361 | ₩93,528 | ₩92,361 | ₩92,844 | +0.52% | 8.1만 |
|---|
| 2025.12.10 | ₩90,497 | ₩92,844 | ₩90,497 | ₩92,348 | +2.04% | 17.8만 |
|---|
| 2025.12.09 | ₩89,411 | ₩91,181 | ₩89,411 | ₩90,229 | +0.91% | 6.2만 |
|---|
| 2025.12.08 | ₩89,478 | ₩90,511 | ₩89,331 | ₩89,532 | +0.06% | 4.7만 |
|---|
| 2025.12.05 | ₩89,961 | ₩90,176 | ₩88,580 | ₩89,411 | -0.61% | 2.8만 |
|---|
| 2025.12.04 | ₩90,055 | ₩90,846 | ₩89,586 | ₩89,746 | -0.34% | 4.2만 |
|---|
| 2025.12.03 | ₩87,869 | ₩90,015 | ₩87,051 | ₩89,720 | +2.11% | 8.5만 |
|---|
| 2025.12.02 | ₩88,017 | ₩88,687 | ₩86,864 | ₩87,534 | -0.55% | 4.2만 |
|---|
| 2025.12.01 | ₩86,743 | ₩88,687 | ₩86,488 | ₩87,775 | +1.19% | 6.4만 |
|---|
| 2025.11.28 | ₩86,850 | ₩87,601 | ₩85,911 | ₩87,480 | +0.73% | 2.8만 |
|---|
| 2025.11.26 | ₩87,091 | ₩88,285 | ₩86,555 | ₩87,118 | +0.03% | 4.5만 |
|---|
| 2025.11.25 | ₩84,879 | ₩88,473 | ₩84,879 | ₩87,427 | +3.00% | 5.2만 |
|---|
| 2025.11.24 | ₩85,201 | ₩85,616 | ₩84,209 | ₩84,745 | -0.54% | 4만 |
|---|
| 2025.11.21 | ₩81,460 | ₩85,603 | ₩81,460 | ₩84,933 | +4.26% | 5.7만 |
|---|
| 2025.11.20 | ₩81,473 | ₩82,814 | ₩81,004 | ₩81,419 | -0.07% | 4만 |
|---|
| 2025.11.19 | ₩81,205 | ₩81,513 | ₩79,623 | ₩80,937 | -0.33% | 4.1만 |
|---|
| 2025.11.18 | ₩79,824 | ₩81,272 | ₩79,113 | ₩80,762 | +1.18% | 4.1만 |
|---|
| 2025.11.17 | ₩81,808 | ₩83,002 | ₩79,395 | ₩79,824 | -2.43% | 5만 |
|---|
| 2025.11.14 | ₩82,331 | ₩82,720 | ₩81,191 | ₩82,224 | -0.13% | 2.4만 |
|---|
| 2025.11.13 | ₩82,465 | ₩84,557 | ₩82,398 | ₩83,082 | +0.75% | 5.4만 |
|---|
| 2025.11.12 | ₩83,833 | ₩84,638 | ₩82,948 | ₩83,122 | -0.85% | 3만 |
|---|
| 2025.11.11 | ₩81,969 | ₩84,061 | ₩81,594 | ₩83,793 | +2.22% | 4.1만 |
|---|
| 2025.11.10 | ₩81,983 | ₩82,841 | ₩81,259 | ₩82,103 | +0.15% | 3.1만 |
|---|
| 2025.11.07 | ₩81,513 | ₩81,527 | ₩80,186 | ₩80,990 | -0.64% | 4.6만 |
|---|
| 2025.11.06 | ₩81,473 | ₩82,881 | ₩80,789 | ₩81,017 | -0.56% | 8.6만 |
|---|
| 2025.11.05 | ₩80,387 | ₩81,661 | ₩79,944 | ₩81,661 | +1.58% | 7.5만 |
|---|
| 2025.11.04 | ₩78,845 | ₩79,730 | ₩78,630 | ₩79,381 | +0.68% | 5.8만 |
|---|
| 2025.11.03 | ₩78,577 | ₩80,441 | ₩78,188 | ₩79,448 | +1.11% | 3.8만 |
|---|
| 2025.10.31 | ₩79,261 | ₩80,400 | ₩77,786 | ₩78,925 | -0.42% | 4.4만 |
|---|
| 2025.10.30 | ₩80,454 | ₩81,956 | ₩79,314 | ₩79,341 | -1.38% | 2.8만 |
|---|
| 2025.10.29 | ₩82,439 | ₩82,948 | ₩79,422 | ₩80,709 | -2.10% | 6.8만 |
|---|
| 2025.10.28 | ₩81,795 | ₩82,506 | ₩81,218 | ₩82,144 | +0.43% | 4.1만 |
|---|
| 2025.10.27 | ₩82,868 | ₩84,061 | ₩81,795 | ₩82,291 | -0.70% | 5.2만 |
|---|
| 2025.10.24 | ₩81,849 | ₩83,914 | ₩81,849 | ₩82,734 | +1.08% | 3만 |
|---|
| 2025.10.23 | ₩81,808 | ₩82,130 | ₩81,124 | ₩81,768 | -0.05% | 5.7만 |
|---|
| 2025.10.22 | ₩80,132 | ₩82,720 | ₩80,132 | ₩81,996 | +2.33% | 4.8만 |
|---|
| 2025.10.21 | ₩80,588 | ₩80,910 | ₩79,864 | ₩80,642 | +0.07% | 3만 |
|---|
| 2025.10.20 | ₩80,159 | ₩80,695 | ₩79,475 | ₩80,695 | +0.67% | 3.9만 |
|---|
| 2025.10.17 | ₩78,590 | ₩79,180 | ₩78,094 | ₩78,778 | +0.24% | 7.6만 |
|---|
| 2025.10.16 | ₩80,910 | ₩81,178 | ₩76,994 | ₩77,879 | -3.75% | 6.7만 |
|---|
| 2025.10.15 | ₩82,452 | ₩82,452 | ₩80,387 | ₩81,178 | -1.54% | 3.4만 |
|---|
| 2025.10.14 | ₩78,832 | ₩83,015 | ₩78,805 | ₩82,130 | +4.18% | 3.2만 |
|---|
| 2025.10.13 | ₩78,161 | ₩79,609 | ₩77,504 | ₩79,515 | +1.73% | 4.6만 |
|---|
| 2025.10.10 | ₩79,918 | ₩80,521 | ₩77,209 | ₩77,209 | -3.39% | 4.6만 |
|---|