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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩93,681 | ₩94,861 | ₩91,012 | ₩92,367 | -1.40% | 69.5만 |
| 2026.09.28–2026.10.02 | ₩92,796 | ₩94,539 | ₩90,570 | ₩93,681 | +0.95% | 59.4만 |
| 2026.09.21–2026.09.25 | ₩93,761 | ₩95,585 | ₩92,058 | ₩93,654 | -0.11% | 65.7만 |
| 2026.09.14–2026.09.18 | ₩96,188 | ₩97,623 | ₩93,212 | ₩93,735 | -2.55% | 90.5만 |
| 2026.09.08–2026.09.11 | ₩96,644 | ₩97,529 | ₩94,459 | ₩95,920 | -0.75% | 32.8만 |
| 2026.08.31–2026.09.04 | ₩95,880 | ₩98,428 | ₩94,646 | ₩97,020 | +1.19% | 49.3만 |
| 2026.08.24–2026.08.28 | ₩96,403 | ₩98,616 | ₩94,888 | ₩96,162 | -0.25% | 47.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩98,428 |
| ₩93,882 |
| ₩95,947 |
| -1.91% |
| 53.7만 |
| 2026.08.10–2026.08.14 | ₩97,583 | ₩100,211 | ₩96,484 | ₩98,093 | +0.52% | 61만 |
|---|
| 2026.08.03–2026.08.07 | ₩99,300 | ₩100,694 | ₩97,892 | ₩98,455 | -0.85% | 64.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩94,915 | ₩99,662 | ₩94,888 | ₩98,227 | +3.49% | 63.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩96,028 | ₩96,215 | ₩91,857 | ₩94,499 | -1.59% | 54.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩94,284 | ₩98,441 | ₩92,917 | ₩95,934 | +1.75% | 79.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩93,855 | ₩96,148 | ₩91,522 | ₩94,271 | +0.44% | 76.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩95,598 | ₩98,817 | ₩93,882 | ₩94,070 | -1.60% | 81.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩87,579 | ₩95,719 | ₩87,579 | ₩95,666 | +9.23% | 148.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩90,261 | ₩90,731 | ₩86,238 | ₩87,848 | -2.67% | 93.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩87,217 | ₩90,637 | ₩86,761 | ₩89,953 | +3.14% | 98.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩85,152 | ₩87,968 | ₩82,886 | ₩86,480 | +1.56% | 118.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩84,307 | ₩86,024 | ₩83,811 | ₩85,286 | +1.16% | 50.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩82,779 | ₩85,957 | ₩82,671 | ₩84,173 | +1.68% | 91.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩85,903 | ₩86,051 | ₩81,760 | ₩82,430 | -4.04% | 71.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩86,225 | ₩87,271 | ₩84,294 | ₩85,581 | -0.75% | 61.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩86,305 | ₩88,196 | ₩84,978 | ₩86,681 | +0.44% | 83.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩88,974 | ₩89,497 | ₩82,806 | ₩85,769 | -3.60% | 58.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩86,963 | ₩90,074 | ₩86,882 | ₩88,840 | +2.16% | 79.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩83,677 | ₩88,813 | ₩83,543 | ₩87,378 | +4.42% | 64.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩82,028 | ₩84,482 | ₩81,612 | ₩83,784 | +2.14% | 45.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩83,033 | ₩84,951 | ₩81,277 | ₩81,505 | -1.84% | 67.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩83,637 | ₩85,286 | ₩80,606 | ₩80,968 | -3.19% | 63.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩83,892 | ₩86,480 | ₩81,465 | ₩83,087 | -0.96% | 34.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩84,991 | ₩89,215 | ₩83,114 | ₩85,072 | +0.09% | 32.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩90,878 | ₩91,763 | ₩85,957 | ₩86,413 | -4.91% | 41.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩91,549 | ₩94,834 | ₩89,282 | ₩91,106 | -0.48% | 27.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩93,466 | ₩95,075 | ₩89,685 | ₩91,508 | -2.09% | 33만 |
|---|
| 2026.02.02–2026.02.06 | ₩87,472 | ₩94,177 | ₩87,472 | ₩93,466 | +6.85% | 48.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩85,648 | ₩89,081 | ₩84,924 | ₩87,807 | +2.52% | 37.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩85,943 | ₩90,865 | ₩84,857 | ₩85,823 | -0.14% | 33.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩84,334 | ₩88,102 | ₩84,281 | ₩86,721 | +2.83% | 36.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩82,752 | ₩88,102 | ₩82,752 | ₩84,549 | +2.17% | 49.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩84,482 | ₩84,924 | ₩82,685 | ₩82,832 | -1.95% | 23만 |
|---|
| 2025.12.22–2025.12.26 | ₩89,028 | ₩89,028 | ₩84,240 | ₩84,589 | -4.99% | 33.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩93,332 | ₩94,553 | ₩87,794 | ₩88,733 | -4.93% | 70.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩89,484 | ₩93,533 | ₩89,336 | ₩92,903 | +3.82% | 42.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩86,748 | ₩90,851 | ₩86,493 | ₩89,417 | +3.08% | 26만 |
|---|
| 2025.11.24–2025.11.28 | ₩85,206 | ₩88,478 | ₩84,214 | ₩87,486 | +2.68% | 16.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩81,813 | ₩85,608 | ₩79,118 | ₩84,938 | +3.82% | 22.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩81,988 | ₩84,643 | ₩81,196 | ₩82,229 | +0.29% | 18만 |
|---|
| 2025.11.03–2025.11.07 | ₩78,581 | ₩82,886 | ₩78,193 | ₩80,995 | +3.07% | 30.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩82,873 | ₩84,066 | ₩77,790 | ₩78,930 | -4.76% | 23.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩80,164 | ₩83,919 | ₩79,480 | ₩82,738 | +3.21% | 20.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩78,166 | ₩83,020 | ₩76,999 | ₩78,783 | +0.79% | 25.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩79,922 | ₩80,526 | ₩77,214 | ₩77,214 | -3.39% | 4.6만 |
|---|