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 | ₩92,228 | ₩92,348 | ₩91,452 | ₩92,188 | -0.04% | 20.1만 |
| 2026.10.08 | ₩91,398 | ₩92,603 | ₩90,836 | ₩92,281 | +0.97% | 12.8만 |
| 2026.10.07 | ₩92,067 | ₩92,482 | ₩91,251 | ₩91,746 | -0.35% | 16.5만 |
| 2026.10.06 | ₩92,750 | ₩93,780 | ₩92,429 | ₩92,616 | -0.14% | 8.8만 |
| 2026.10.05 | ₩93,499 | ₩94,677 | ₩92,536 | ₩92,723 | -0.83% | 11.4만 |
| 2026.10.02 | ₩93,272 | ₩94,356 | ₩92,910 | ₩93,499 | +0.24% | 12.6만 |
| 2026.10.01 | ₩92,442 | ₩92,442 | ₩90,394 | ₩92,174 | -0.29% | 12.4만 |
| 2026.09.30 | ₩91,933 | ₩93,660 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,813 |
| -0.13% |
| 12.7만 |
| 2026.09.29 | ₩92,536 | ₩93,218 | ₩91,344 | ₩91,746 | -0.85% | 11.3만 |
|---|
| 2026.09.28 | ₩92,616 | ₩93,539 | ₩92,228 | ₩92,429 | -0.20% | 10.5만 |
|---|
| 2026.09.25 | ₩93,098 | ₩93,941 | ₩92,803 | ₩93,472 | +0.40% | 12.4만 |
|---|
| 2026.09.24 | ₩92,683 | ₩93,285 | ₩91,880 | ₩92,803 | +0.13% | 13.2만 |
|---|
| 2026.09.23 | ₩92,991 | ₩93,580 | ₩92,067 | ₩92,134 | -0.92% | 16.3만 |
|---|
| 2026.09.22 | ₩93,941 | ₩95,400 | ₩92,817 | ₩92,950 | -1.05% | 11.8만 |
|---|
| 2026.09.21 | ₩93,580 | ₩95,145 | ₩93,044 | ₩93,084 | -0.53% | 12.1만 |
|---|
| 2026.09.18 | ₩94,021 | ₩95,507 | ₩93,031 | ₩93,553 | -0.50% | 41.5만 |
|---|
| 2026.09.17 | ₩95,279 | ₩95,627 | ₩94,249 | ₩94,275 | -1.05% | 15.3만 |
|---|
| 2026.09.16 | ₩95,841 | ₩96,337 | ₩93,861 | ₩94,463 | -1.44% | 12만 |
|---|
| 2026.09.15 | ₩95,694 | ₩97,434 | ₩95,360 | ₩95,708 | +0.01% | 9.8만 |
|---|
| 2026.09.14 | ₩96,002 | ₩96,979 | ₩95,400 | ₩95,774 | -0.24% | 11.9만 |
|---|
| 2026.09.11 | ₩96,363 | ₩97,019 | ₩95,319 | ₩95,734 | -0.65% | 6.4만 |
|---|
| 2026.09.10 | ₩94,851 | ₩95,922 | ₩94,275 | ₩95,694 | +0.89% | 6.9만 |
|---|
| 2026.09.09 | ₩95,560 | ₩95,895 | ₩94,570 | ₩94,851 | -0.74% | 12.9만 |
|---|
| 2026.09.08 | ₩96,457 | ₩97,340 | ₩95,815 | ₩95,828 | -0.65% | 6.7만 |
|---|
| 2026.09.04 | ₩96,511 | ₩98,130 | ₩96,497 | ₩96,832 | +0.33% | 7.2만 |
|---|
| 2026.09.03 | ₩97,327 | ₩98,237 | ₩96,618 | ₩97,006 | -0.33% | 7.9만 |
|---|
| 2026.09.02 | ₩95,159 | ₩97,073 | ₩94,945 | ₩96,671 | +1.59% | 13.6만 |
|---|
| 2026.09.01 | ₩95,574 | ₩96,350 | ₩94,463 | ₩94,530 | -1.09% | 10.5만 |
|---|
| 2026.08.31 | ₩95,694 | ₩96,363 | ₩95,092 | ₩95,440 | -0.27% | 10만 |
|---|
| 2026.08.28 | ₩96,323 | ₩97,367 | ₩95,841 | ₩95,975 | -0.36% | 9.2만 |
|---|
| 2026.08.27 | ₩95,373 | ₩96,283 | ₩94,704 | ₩95,855 | +0.51% | 7.4만 |
|---|
| 2026.08.26 | ₩96,230 | ₩96,979 | ₩95,493 | ₩95,948 | -0.29% | 7.5만 |
|---|
| 2026.08.25 | ₩97,340 | ₩97,849 | ₩95,734 | ₩96,042 | -1.33% | 8.5만 |
|---|
| 2026.08.24 | ₩96,216 | ₩98,424 | ₩95,935 | ₩97,300 | +1.13% | 14.9만 |
|---|
| 2026.08.21 | ₩95,708 | ₩96,658 | ₩94,463 | ₩95,761 | +0.06% | 11.5만 |
|---|
| 2026.08.20 | ₩94,262 | ₩95,306 | ₩93,700 | ₩95,025 | +0.81% | 8.2만 |
|---|
| 2026.08.19 | ₩97,033 | ₩97,033 | ₩94,744 | ₩94,891 | -2.21% | 11.9만 |
|---|
| 2026.08.18 | ₩97,180 | ₩97,488 | ₩96,457 | ₩96,845 | -0.34% | 10.4만 |
|---|
| 2026.08.17 | ₩97,621 | ₩98,237 | ₩96,203 | ₩96,805 | -0.84% | 11.7만 |
|---|
| 2026.08.14 | ₩97,769 | ₩98,505 | ₩97,233 | ₩97,902 | +0.14% | 11.4만 |
|---|
| 2026.08.13 | ₩98,973 | ₩100,017 | ₩97,421 | ₩97,969 | -1.01% | 17만 |
|---|
| 2026.08.12 | ₩98,612 | ₩99,348 | ₩98,036 | ₩98,866 | +0.26% | 9.4만 |
|---|
| 2026.08.11 | ₩97,635 | ₩99,027 | ₩97,447 | ₩98,532 | +0.92% | 12.7만 |
|---|
| 2026.08.10 | ₩97,394 | ₩97,969 | ₩96,296 | ₩97,340 | -0.05% | 10.5만 |
|---|
| 2026.08.07 | ₩98,866 | ₩99,549 | ₩97,702 | ₩98,264 | -0.61% | 6.7만 |
|---|
| 2026.08.06 | ₩99,964 | ₩100,445 | ₩97,742 | ₩98,719 | -1.25% | 10.8만 |
|---|
| 2026.08.05 | ₩99,897 | ₩100,379 | ₩98,772 | ₩99,201 | -0.70% | 10.2만 |
|---|
| 2026.08.04 | ₩98,505 | ₩100,499 | ₩98,050 | ₩99,897 | +1.41% | 17.4만 |
|---|
| 2026.08.03 | ₩99,107 | ₩100,084 | ₩98,063 | ₩98,572 | -0.54% | 19.3만 |
|---|
| 2026.07.31 | ₩97,715 | ₩98,719 | ₩96,377 | ₩98,036 | +0.33% | 13.6만 |
|---|
| 2026.07.30 | ₩98,612 | ₩99,268 | ₩97,314 | ₩97,729 | -0.90% | 9.6만 |
|---|
| 2026.07.29 | ₩98,973 | ₩99,468 | ₩97,434 | ₩98,545 | -0.43% | 16.6만 |
|---|
| 2026.07.28 | ₩97,180 | ₩99,227 | ₩97,046 | ₩99,147 | +2.02% | 13만 |
|---|
| 2026.07.27 | ₩94,731 | ₩97,287 | ₩94,704 | ₩97,033 | +2.43% | 10.6만 |
|---|
| 2026.07.24 | ₩94,369 | ₩94,878 | ₩91,679 | ₩94,316 | -0.06% | 17.6만 |
|---|
| 2026.07.23 | ₩94,155 | ₩94,905 | ₩93,392 | ₩94,717 | +0.60% | 10.4만 |
|---|
| 2026.07.22 | ₩95,373 | ₩95,373 | ₩93,633 | ₩95,038 | -0.35% | 9.6만 |
|---|
| 2026.07.21 | ₩94,824 | ₩95,493 | ₩93,472 | ₩95,373 | +0.58% | 8.4만 |
|---|
| 2026.07.20 | ₩95,841 | ₩96,029 | ₩94,423 | ₩94,931 | -0.95% | 8.7만 |
|---|
| 2026.07.17 | ₩97,099 | ₩97,702 | ₩95,159 | ₩95,748 | -1.39% | 12.4만 |
|---|
| 2026.07.16 | ₩94,677 | ₩98,250 | ₩94,677 | ₩97,501 | +2.98% | 27.8만 |
|---|
| 2026.07.15 | ₩94,342 | ₩95,654 | ₩94,342 | ₩94,704 | +0.38% | 16.1만 |
|---|
| 2026.07.14 | ₩94,235 | ₩95,132 | ₩93,365 | ₩94,182 | -0.06% | 12만 |
|---|
| 2026.07.13 | ₩94,101 | ₩94,637 | ₩92,736 | ₩94,168 | +0.07% | 11.2만 |
|---|
| 2026.07.10 | ₩93,954 | ₩94,905 | ₩93,205 | ₩94,088 | +0.14% | 12.4만 |
|---|
| 2026.07.09 | ₩92,950 | ₩95,962 | ₩92,442 | ₩93,847 | +0.96% | 19.3만 |
|---|
| 2026.07.08 | ₩93,245 | ₩93,566 | ₩91,344 | ₩92,174 | -1.15% | 19.2만 |
|---|
| 2026.07.07 | ₩93,272 | ₩94,396 | ₩93,017 | ₩93,365 | +0.10% | 13.7만 |
|---|
| 2026.07.06 | ₩93,673 | ₩94,851 | ₩92,884 | ₩93,272 | -0.43% | 11.6만 |
|---|
| 2026.07.02 | ₩97,755 | ₩98,625 | ₩93,861 | ₩93,887 | -3.96% | 16.1만 |
|---|
| 2026.07.01 | ₩96,256 | ₩98,130 | ₩96,256 | ₩97,381 | +1.17% | 23.2만 |
|---|
| 2026.06.30 | ₩96,029 | ₩96,832 | ₩95,493 | ₩96,176 | +0.15% | 19.8만 |
|---|
| 2026.06.29 | ₩95,413 | ₩96,444 | ₩93,700 | ₩96,323 | +0.95% | 22.5만 |
|---|
| 2026.06.26 | ₩93,526 | ₩95,534 | ₩93,151 | ₩95,480 | +2.09% | 59만 |
|---|
| 2026.06.25 | ₩90,970 | ₩94,342 | ₩90,675 | ₩93,258 | +2.52% | 38.4만 |
|---|
| 2026.06.24 | ₩89,551 | ₩91,117 | ₩89,551 | ₩90,809 | +1.40% | 22.2만 |
|---|
| 2026.06.23 | ₩87,932 | ₩89,712 | ₩87,905 | ₩89,578 | +1.87% | 14.4만 |
|---|
| 2026.06.22 | ₩87,410 | ₩88,828 | ₩87,410 | ₩87,637 | +0.26% | 14만 |
|---|
| 2026.06.18 | ₩88,025 | ₩88,601 | ₩87,329 | ₩87,677 | -0.40% | 34.5만 |
|---|
| 2026.06.17 | ₩88,681 | ₩89,631 | ₩86,071 | ₩87,088 | -1.80% | 20.5만 |
|---|
| 2026.06.16 | ₩89,163 | ₩89,899 | ₩87,905 | ₩88,842 | -0.36% | 18.2만 |
|---|
| 2026.06.15 | ₩90,086 | ₩90,555 | ₩88,199 | ₩88,574 | -1.68% | 20.7만 |
|---|
| 2026.06.12 | ₩89,310 | ₩90,461 | ₩89,002 | ₩89,779 | +0.52% | 16.9만 |
|---|
| 2026.06.11 | ₩88,748 | ₩89,671 | ₩87,543 | ₩88,788 | +0.05% | 18.4만 |
|---|
| 2026.06.10 | ₩88,132 | ₩89,457 | ₩88,079 | ₩88,467 | +0.38% | 16.9만 |
|---|
| 2026.06.09 | ₩87,677 | ₩89,939 | ₩87,530 | ₩87,651 | -0.03% | 20.6만 |
|---|
| 2026.06.08 | ₩87,048 | ₩87,503 | ₩86,593 | ₩87,329 | +0.32% | 26.2만 |
|---|
| 2026.06.05 | ₩85,589 | ₩87,798 | ₩85,589 | ₩86,312 | +0.84% | 29.8만 |
|---|
| 2026.06.04 | ₩84,157 | ₩85,415 | ₩84,157 | ₩85,134 | +1.16% | 31.2만 |
|---|
| 2026.06.03 | ₩85,911 | ₩86,673 | ₩82,725 | ₩83,087 | -3.29% | 22.2만 |
|---|
| 2026.06.02 | ₩84,117 | ₩85,870 | ₩83,983 | ₩85,696 | +1.88% | 17.9만 |
|---|
| 2026.06.01 | ₩84,987 | ₩85,589 | ₩83,408 | ₩84,278 | -0.83% | 16.9만 |
|---|
| 2026.05.29 | ₩85,014 | ₩85,857 | ₩84,666 | ₩85,121 | +0.13% | 12.5만 |
|---|
| 2026.05.28 | ₩84,318 | ₩85,322 | ₩83,649 | ₩85,148 | +0.98% | 11만 |
|---|
| 2026.05.27 | ₩84,653 | ₩85,616 | ₩84,438 | ₩84,586 | -0.08% | 13.2만 |
|---|
| 2026.05.26 | ₩84,144 | ₩85,108 | ₩83,702 | ₩84,345 | +0.24% | 14.1만 |
|---|
| 2026.05.22 | ₩85,148 | ₩85,790 | ₩83,943 | ₩84,010 | -1.34% | 14.9만 |
|---|
| 2026.05.21 | ₩84,853 | ₩85,496 | ₩83,716 | ₩84,934 | +0.09% | 31.8만 |
|---|
| 2026.05.20 | ₩83,127 | ₩85,241 | ₩82,953 | ₩84,586 | +1.75% | 17.1만 |
|---|
| 2026.05.19 | ₩82,980 | ₩83,702 | ₩82,511 | ₩82,859 | -0.15% | 12.3만 |
|---|
| 2026.05.18 | ₩82,618 | ₩84,090 | ₩82,618 | ₩83,220 | +0.73% | 15.2만 |
|---|
| 2026.05.15 | ₩82,645 | ₩83,823 | ₩81,601 | ₩82,270 | -0.45% | 16.7만 |
|---|
| 2026.05.14 | ₩83,702 | ₩84,586 | ₩83,301 | ₩83,421 | -0.34% | 9.8만 |
|---|
| 2026.05.13 | ₩83,247 | ₩83,582 | ₩82,444 | ₩83,033 | -0.26% | 13.4만 |
|---|
| 2026.05.12 | ₩84,532 | ₩84,773 | ₩82,859 | ₩83,421 | -1.31% | 15.4만 |
|---|
| 2026.05.11 | ₩85,737 | ₩85,884 | ₩84,023 | ₩84,398 | -1.56% | 16.4만 |
|---|
| 2026.05.08 | ₩85,750 | ₩85,750 | ₩84,719 | ₩85,415 | -0.39% | 8만 |
|---|
| 2026.05.07 | ₩84,947 | ₩85,951 | ₩84,880 | ₩84,960 | +0.02% | 10.2만 |
|---|
| 2026.05.06 | ₩85,134 | ₩86,326 | ₩84,653 | ₩84,786 | -0.41% | 12.3만 |
|---|
| 2026.05.05 | ₩84,505 | ₩85,576 | ₩84,131 | ₩84,345 | -0.19% | 15.8만 |
|---|
| 2026.05.04 | ₩86,058 | ₩87,102 | ₩84,238 | ₩84,371 | -1.96% | 15.4만 |
|---|
| 2026.05.01 | ₩86,312 | ₩87,262 | ₩85,389 | ₩86,513 | +0.23% | 9.7만 |
|---|
| 2026.04.30 | ₩85,255 | ₩87,624 | ₩85,161 | ₩86,071 | +0.96% | 16.7만 |
|---|
| 2026.04.29 | ₩86,138 | ₩86,981 | ₩84,867 | ₩85,134 | -1.17% | 21만 |
|---|
| 2026.04.28 | ₩86,178 | ₩88,025 | ₩86,004 | ₩86,673 | +0.57% | 26.3만 |
|---|
| 2026.04.27 | ₩86,138 | ₩86,326 | ₩84,813 | ₩85,790 | -0.40% | 9.6만 |
|---|
| 2026.04.24 | ₩84,465 | ₩86,633 | ₩82,645 | ₩85,603 | +1.35% | 17.5만 |
|---|
| 2026.04.23 | ₩86,433 | ₩86,874 | ₩85,656 | ₩86,326 | -0.12% | 8.7만 |
|---|
| 2026.04.22 | ₩86,593 | ₩86,914 | ₩85,268 | ₩86,205 | -0.45% | 10.4만 |
|---|
| 2026.04.21 | ₩88,614 | ₩89,109 | ₩86,299 | ₩86,433 | -2.46% | 11.2만 |
|---|
| 2026.04.20 | ₩88,802 | ₩89,323 | ₩88,065 | ₩88,641 | -0.18% | 10.8만 |
|---|
| 2026.04.17 | ₩88,333 | ₩89,899 | ₩88,333 | ₩88,668 | +0.38% | 22.4만 |
|---|
| 2026.04.16 | ₩87,477 | ₩88,119 | ₩87,008 | ₩87,155 | -0.37% | 15.3만 |
|---|
| 2026.04.15 | ₩88,239 | ₩88,694 | ₩87,088 | ₩87,758 | -0.55% | 9.4만 |
|---|
| 2026.04.14 | ₩87,677 | ₩88,708 | ₩86,714 | ₩88,186 | +0.58% | 22.9만 |
|---|
| 2026.04.13 | ₩86,794 | ₩87,958 | ₩86,794 | ₩87,811 | +1.17% | 9.7만 |
|---|
| 2026.04.10 | ₩87,758 | ₩88,641 | ₩86,660 | ₩87,209 | -0.63% | 11만 |
|---|
| 2026.04.09 | ₩85,670 | ₩88,520 | ₩85,656 | ₩88,039 | +2.77% | 18.3만 |
|---|
| 2026.04.08 | ₩85,576 | ₩86,995 | ₩85,362 | ₩86,232 | +0.77% | 15.2만 |
|---|
| 2026.04.07 | ₩84,251 | ₩84,532 | ₩83,756 | ₩84,171 | -0.10% | 11.2만 |
|---|
| 2026.04.06 | ₩83,515 | ₩84,532 | ₩83,381 | ₩84,251 | +0.88% | 8.8만 |
|---|
| 2026.04.02 | ₩82,417 | ₩83,876 | ₩82,270 | ₩83,622 | +1.46% | 8.6만 |
|---|
| 2026.04.01 | ₩83,595 | ₩84,318 | ₩83,408 | ₩83,475 | -0.14% | 11.3만 |
|---|
| 2026.03.31 | ₩84,037 | ₩84,077 | ₩82,257 | ₩83,368 | -0.80% | 14.7만 |
|---|
| 2026.03.30 | ₩81,869 | ₩83,274 | ₩81,454 | ₩82,939 | +1.31% | 11.2만 |
|---|
| 2026.03.27 | ₩81,721 | ₩82,190 | ₩81,119 | ₩81,347 | -0.46% | 10.4만 |
|---|
| 2026.03.26 | ₩81,320 | ₩82,725 | ₩81,320 | ₩82,243 | +1.14% | 8.7만 |
|---|
| 2026.03.25 | ₩83,421 | ₩83,649 | ₩81,815 | ₩82,029 | -1.67% | 22만 |
|---|
| 2026.03.24 | ₩82,658 | ₩83,783 | ₩82,364 | ₩82,605 | -0.06% | 10만 |
|---|
| 2026.03.23 | ₩82,872 | ₩84,786 | ₩82,391 | ₩83,167 | +0.36% | 16.6만 |
|---|
| 2026.03.20 | ₩82,806 | ₩82,806 | ₩80,450 | ₩80,811 | -2.41% | 26.7만 |
|---|
| 2026.03.19 | ₩81,133 | ₩82,806 | ₩80,865 | ₩82,123 | +1.22% | 9.6만 |
|---|
| 2026.03.18 | ₩82,725 | ₩83,167 | ₩81,159 | ₩81,454 | -1.54% | 10.6만 |
|---|
| 2026.03.17 | ₩84,425 | ₩85,121 | ₩82,980 | ₩83,354 | -1.27% | 10.7만 |
|---|
| 2026.03.16 | ₩83,475 | ₩84,706 | ₩83,127 | ₩83,890 | +0.50% | 6.2만 |
|---|
| 2026.03.13 | ₩83,502 | ₩84,144 | ₩82,458 | ₩82,926 | -0.69% | 7만 |
|---|
| 2026.03.12 | ₩81,855 | ₩83,381 | ₩81,307 | ₩82,966 | +1.36% | 6.8만 |
|---|
| 2026.03.11 | ₩84,291 | ₩84,545 | ₩82,819 | ₩83,140 | -1.37% | 6만 |
|---|
| 2026.03.10 | ₩84,131 | ₩86,312 | ₩83,930 | ₩84,291 | +0.19% | 6.6만 |
|---|
| 2026.03.09 | ₩83,729 | ₩84,920 | ₩81,775 | ₩84,438 | +0.85% | 7.9만 |
|---|
| 2026.03.06 | ₩84,184 | ₩85,750 | ₩82,953 | ₩84,907 | +0.86% | 7.3만 |
|---|
| 2026.03.05 | ₩86,473 | ₩87,088 | ₩85,389 | ₩85,817 | -0.76% | 8.1만 |
|---|
| 2026.03.04 | ₩88,802 | ₩88,922 | ₩87,329 | ₩87,329 | -1.66% | 6만 |
|---|
| 2026.03.03 | ₩86,245 | ₩88,454 | ₩85,027 | ₩88,025 | +2.06% | 5.3만 |
|---|
| 2026.03.02 | ₩84,827 | ₩89,042 | ₩84,827 | ₩87,557 | +3.22% | 6.2만 |
|---|
| 2026.02.27 | ₩88,039 | ₩89,283 | ₩85,790 | ₩86,245 | -2.04% | 8.3만 |
|---|
| 2026.02.26 | ₩88,935 | ₩90,193 | ₩87,918 | ₩89,497 | +0.63% | 6.7만 |
|---|
| 2026.02.25 | ₩87,289 | ₩89,203 | ₩86,740 | ₩88,828 | +1.76% | 7.9만 |
|---|
| 2026.02.24 | ₩87,624 | ₩88,199 | ₩86,633 | ₩87,222 | -0.46% | 5.6만 |
|---|
| 2026.02.23 | ₩90,702 | ₩91,585 | ₩87,021 | ₩87,356 | -3.69% | 12.9만 |
|---|
| 2026.02.20 | ₩90,207 | ₩91,625 | ₩89,337 | ₩90,930 | +0.80% | 5.4만 |
|---|
| 2026.02.19 | ₩90,180 | ₩90,555 | ₩89,109 | ₩90,220 | +0.04% | 8.8만 |
|---|
| 2026.02.18 | ₩92,750 | ₩94,650 | ₩90,327 | ₩90,555 | -2.37% | 8.7만 |
|---|
| 2026.02.17 | ₩91,371 | ₩93,339 | ₩91,010 | ₩93,031 | +1.82% | 5만 |
|---|
| 2026.02.13 | ₩90,916 | ₩92,054 | ₩89,511 | ₩91,331 | +0.46% | 5.2만 |
|---|
| 2026.02.12 | ₩93,352 | ₩93,352 | ₩90,809 | ₩91,679 | -1.79% | 8.1만 |
|---|
| 2026.02.11 | ₩93,807 | ₩94,891 | ₩92,536 | ₩92,696 | -1.18% | 8.9만 |
|---|
| 2026.02.10 | ₩92,790 | ₩93,820 | ₩92,750 | ₩93,178 | +0.42% | 6.2만 |
|---|
| 2026.02.09 | ₩93,285 | ₩93,847 | ₩92,964 | ₩93,138 | -0.16% | 4.6만 |
|---|
| 2026.02.06 | ₩93,191 | ₩93,994 | ₩92,669 | ₩93,285 | +0.10% | 10.1만 |
|---|
| 2026.02.05 | ₩92,910 | ₩93,258 | ₩91,518 | ₩92,522 | -0.42% | 10만 |
|---|
| 2026.02.04 | ₩91,612 | ₩93,191 | ₩91,278 | ₩92,308 | +0.76% | 11.1만 |
|---|
| 2026.02.03 | ₩89,230 | ₩91,211 | ₩89,230 | ₩90,916 | +1.89% | 9.1만 |
|---|
| 2026.02.02 | ₩87,303 | ₩90,193 | ₩87,303 | ₩89,524 | +2.54% | 7.9만 |
|---|
| 2026.01.30 | ₩85,870 | ₩88,079 | ₩85,683 | ₩87,637 | +2.06% | 11.7만 |
|---|
| 2026.01.29 | ₩84,987 | ₩86,272 | ₩84,987 | ₩86,192 | +1.42% | 7.2만 |
|---|
| 2026.01.28 | ₩85,469 | ₩88,909 | ₩84,760 | ₩84,893 | -0.67% | 7.3만 |
|---|
| 2026.01.27 | ₩85,696 | ₩86,433 | ₩85,121 | ₩85,737 | +0.05% | 5만 |
|---|
| 2026.01.26 | ₩85,482 | ₩86,031 | ₩84,987 | ₩85,817 | +0.39% | 6.3만 |
|---|
| 2026.01.23 | ₩89,939 | ₩90,689 | ₩85,362 | ₩85,656 | -4.76% | 9만 |
|---|
| 2026.01.22 | ₩88,976 | ₩89,805 | ₩88,574 | ₩89,605 | +0.71% | 8.8만 |
|---|
| 2026.01.21 | ₩85,670 | ₩88,534 | ₩85,643 | ₩88,346 | +3.12% | 9.6만 |
|---|
| 2026.01.20 | ₩85,777 | ₩86,526 | ₩84,693 | ₩85,027 | -0.87% | 6만 |
|---|
| 2026.01.16 | ₩87,396 | ₩87,932 | ₩86,499 | ₩86,553 | -0.96% | 6.8만 |
|---|
| 2026.01.15 | ₩85,148 | ₩87,651 | ₩85,148 | ₩87,262 | +2.48% | 13.3만 |
|---|
| 2026.01.14 | ₩85,188 | ₩85,884 | ₩84,867 | ₩85,228 | +0.05% | 4.9만 |
|---|
| 2026.01.13 | ₩85,322 | ₩85,576 | ₩84,117 | ₩85,348 | +0.03% | 5.8만 |
|---|
| 2026.01.12 | ₩84,171 | ₩85,482 | ₩84,171 | ₩84,853 | +0.81% | 5.4만 |
|---|
| 2026.01.09 | ₩86,392 | ₩87,932 | ₩84,264 | ₩84,385 | -2.32% | 5.1만 |
|---|
| 2026.01.08 | ₩83,328 | ₩86,874 | ₩83,328 | ₩86,232 | +3.49% | 10.9만 |
|---|
| 2026.01.07 | ₩83,930 | ₩84,037 | ₩83,180 | ₩83,568 | -0.43% | 6만 |
|---|
| 2026.01.06 | ₩83,180 | ₩84,987 | ₩82,712 | ₩83,435 | +0.31% | 19.5만 |
|---|
| 2026.01.05 | ₩82,591 | ₩84,278 | ₩82,591 | ₩83,328 | +0.89% | 7.6만 |
|---|
| 2026.01.02 | ₩83,662 | ₩83,662 | ₩82,525 | ₩82,672 | -1.18% | 8.2만 |
|---|
| 2025.12.31 | ₩83,957 | ₩84,117 | ₩83,180 | ₩83,394 | -0.67% | 4.9만 |
|---|
| 2025.12.30 | ₩84,171 | ₩84,586 | ₩83,354 | ₩83,582 | -0.70% | 5.3만 |
|---|
| 2025.12.29 | ₩84,318 | ₩84,760 | ₩83,836 | ₩84,050 | -0.32% | 4.7만 |
|---|
| 2025.12.26 | ₩85,081 | ₩85,589 | ₩84,077 | ₩84,425 | -0.77% | 6.2만 |
|---|
| 2025.12.24 | ₩84,465 | ₩85,630 | ₩84,104 | ₩85,108 | +0.76% | 3.9만 |
|---|
| 2025.12.23 | ₩86,004 | ₩86,981 | ₩84,318 | ₩84,465 | -1.79% | 10만 |
|---|
| 2025.12.22 | ₩88,855 | ₩88,855 | ₩85,696 | ₩86,459 | -2.70% | 13만 |
|---|
| 2025.12.19 | ₩91,545 | ₩91,545 | ₩87,624 | ₩88,561 | -3.26% | 32.4만 |
|---|
| 2025.12.18 | ₩93,834 | ₩93,834 | ₩92,897 | ₩93,406 | -0.46% | 6.7만 |
|---|
| 2025.12.17 | ₩92,643 | ₩93,687 | ₩92,348 | ₩92,950 | +0.33% | 4.4만 |
|---|
| 2025.12.16 | ₩93,687 | ₩94,369 | ₩92,348 | ₩92,616 | -1.14% | 6.3만 |
|---|
| 2025.12.15 | ₩93,151 | ₩94,302 | ₩93,084 | ₩93,606 | +0.49% | 21만 |
|---|
| 2025.12.12 | ₩93,245 | ₩93,245 | ₩92,442 | ₩92,723 | -0.56% | 5.7만 |
|---|
| 2025.12.11 | ₩92,188 | ₩93,352 | ₩92,188 | ₩92,669 | +0.52% | 8.1만 |
|---|
| 2025.12.10 | ₩90,327 | ₩92,669 | ₩90,327 | ₩92,174 | +2.04% | 17.8만 |
|---|
| 2025.12.09 | ₩89,243 | ₩91,010 | ₩89,243 | ₩90,060 | +0.91% | 6.2만 |
|---|
| 2025.12.08 | ₩89,310 | ₩90,341 | ₩89,163 | ₩89,364 | +0.06% | 4.7만 |
|---|
| 2025.12.05 | ₩89,792 | ₩90,006 | ₩88,413 | ₩89,243 | -0.61% | 2.8만 |
|---|
| 2025.12.04 | ₩89,886 | ₩90,675 | ₩89,417 | ₩89,578 | -0.34% | 4.2만 |
|---|
| 2025.12.03 | ₩87,704 | ₩89,845 | ₩86,888 | ₩89,551 | +2.11% | 8.5만 |
|---|
| 2025.12.02 | ₩87,851 | ₩88,520 | ₩86,700 | ₩87,369 | -0.55% | 4.2만 |
|---|
| 2025.12.01 | ₩86,580 | ₩88,520 | ₩86,326 | ₩87,610 | +1.19% | 6.4만 |
|---|
| 2025.11.28 | ₩86,687 | ₩87,436 | ₩85,750 | ₩87,316 | +0.73% | 2.8만 |
|---|
| 2025.11.26 | ₩86,928 | ₩88,119 | ₩86,392 | ₩86,955 | +0.03% | 4.5만 |
|---|
| 2025.11.25 | ₩84,719 | ₩88,306 | ₩84,719 | ₩87,262 | +3.00% | 5.2만 |
|---|
| 2025.11.24 | ₩85,041 | ₩85,456 | ₩84,050 | ₩84,586 | -0.54% | 4만 |
|---|
| 2025.11.21 | ₩81,307 | ₩85,442 | ₩81,307 | ₩84,773 | +4.26% | 5.7만 |
|---|
| 2025.11.20 | ₩81,320 | ₩82,658 | ₩80,852 | ₩81,266 | -0.07% | 4만 |
|---|
| 2025.11.19 | ₩81,052 | ₩81,360 | ₩79,473 | ₩80,785 | -0.33% | 4.1만 |
|---|
| 2025.11.18 | ₩79,674 | ₩81,119 | ₩78,964 | ₩80,611 | +1.18% | 4.1만 |
|---|
| 2025.11.17 | ₩81,655 | ₩82,846 | ₩79,245 | ₩79,674 | -2.43% | 5만 |
|---|
| 2025.11.14 | ₩82,177 | ₩82,565 | ₩81,039 | ₩82,069 | -0.13% | 2.4만 |
|---|
| 2025.11.13 | ₩82,310 | ₩84,398 | ₩82,243 | ₩82,926 | +0.75% | 5.4만 |
|---|
| 2025.11.12 | ₩83,676 | ₩84,479 | ₩82,792 | ₩82,966 | -0.85% | 3만 |
|---|
| 2025.11.11 | ₩81,815 | ₩83,903 | ₩81,440 | ₩83,635 | +2.22% | 4.1만 |
|---|
| 2025.11.10 | ₩81,829 | ₩82,685 | ₩81,106 | ₩81,949 | +0.15% | 3.1만 |
|---|
| 2025.11.07 | ₩81,360 | ₩81,374 | ₩80,035 | ₩80,838 | -0.64% | 4.6만 |
|---|
| 2025.11.06 | ₩81,320 | ₩82,725 | ₩80,637 | ₩80,865 | -0.56% | 8.6만 |
|---|
| 2025.11.05 | ₩80,236 | ₩81,507 | ₩79,794 | ₩81,507 | +1.58% | 7.5만 |
|---|
| 2025.11.04 | ₩78,697 | ₩79,580 | ₩78,483 | ₩79,232 | +0.68% | 5.8만 |
|---|
| 2025.11.03 | ₩78,429 | ₩80,289 | ₩78,041 | ₩79,299 | +1.11% | 3.8만 |
|---|
| 2025.10.31 | ₩79,112 | ₩80,249 | ₩77,639 | ₩78,777 | -0.42% | 4.4만 |
|---|
| 2025.10.30 | ₩80,303 | ₩81,802 | ₩79,165 | ₩79,192 | -1.38% | 2.8만 |
|---|
| 2025.10.29 | ₩82,284 | ₩82,792 | ₩79,272 | ₩80,557 | -2.10% | 6.8만 |
|---|
| 2025.10.28 | ₩81,641 | ₩82,351 | ₩81,066 | ₩81,989 | +0.43% | 4.1만 |
|---|
| 2025.10.27 | ₩82,712 | ₩83,903 | ₩81,641 | ₩82,136 | -0.70% | 5.2만 |
|---|
| 2025.10.24 | ₩81,695 | ₩83,756 | ₩81,695 | ₩82,578 | +1.08% | 3만 |
|---|
| 2025.10.23 | ₩81,655 | ₩81,976 | ₩80,972 | ₩81,614 | -0.05% | 5.7만 |
|---|
| 2025.10.22 | ₩79,982 | ₩82,565 | ₩79,982 | ₩81,842 | +2.33% | 4.8만 |
|---|
| 2025.10.21 | ₩80,437 | ₩80,758 | ₩79,714 | ₩80,490 | +0.07% | 3만 |
|---|
| 2025.10.20 | ₩80,008 | ₩80,544 | ₩79,326 | ₩80,544 | +0.67% | 3.9만 |
|---|
| 2025.10.17 | ₩78,442 | ₩79,031 | ₩77,947 | ₩78,630 | +0.24% | 7.6만 |
|---|
| 2025.10.16 | ₩80,758 | ₩81,026 | ₩76,850 | ₩77,733 | -3.75% | 6.7만 |
|---|
| 2025.10.15 | ₩82,297 | ₩82,297 | ₩80,236 | ₩81,026 | -1.54% | 3.4만 |
|---|
| 2025.10.14 | ₩78,683 | ₩82,859 | ₩78,657 | ₩81,976 | +4.18% | 3.2만 |
|---|
| 2025.10.13 | ₩78,014 | ₩79,460 | ₩77,358 | ₩79,366 | +1.73% | 4.6만 |
|---|
| 2025.10.10 | ₩79,767 | ₩80,370 | ₩77,064 | ₩77,064 | -3.39% | 4.6만 |
|---|