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 | ₩93,614 | ₩94,793 | ₩90,947 | ₩92,301 | -1.40% | 69.5만 |
| 2026.09.28–2026.10.02 | ₩92,729 | ₩94,471 | ₩90,505 | ₩93,614 | +0.95% | 59.4만 |
| 2026.09.21–2026.09.25 | ₩93,694 | ₩95,517 | ₩91,992 | ₩93,587 | -0.11% | 65.7만 |
| 2026.09.14–2026.09.18 | ₩96,120 | ₩97,553 | ₩93,145 | ₩93,667 | -2.55% | 90.5만 |
| 2026.09.08–2026.09.11 | ₩96,575 | ₩97,460 | ₩94,391 | ₩95,852 | -0.75% | 32.8만 |
| 2026.08.31–2026.09.04 | ₩95,811 | ₩98,357 | ₩94,579 | ₩96,950 | +1.19% | 49.3만 |
| 2026.08.24–2026.08.28 | ₩96,334 | ₩98,545 | ₩94,820 | ₩96,093 | -0.25% | 47.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩97,741 |
| ₩98,357 |
| ₩93,815 |
| ₩95,878 |
| -1.91% |
| 53.7만 |
| 2026.08.10–2026.08.14 | ₩97,513 | ₩100,140 | ₩96,414 | ₩98,022 | +0.52% | 61만 |
|---|
| 2026.08.03–2026.08.07 | ₩99,228 | ₩100,622 | ₩97,821 | ₩98,384 | -0.85% | 64.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩94,847 | ₩99,590 | ₩94,820 | ₩98,156 | +3.49% | 63.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩95,959 | ₩96,146 | ₩91,791 | ₩94,431 | -1.59% | 54.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩94,217 | ₩98,371 | ₩92,850 | ₩95,865 | +1.75% | 79.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩93,788 | ₩96,079 | ₩91,456 | ₩94,203 | +0.44% | 76.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩95,530 | ₩98,746 | ₩93,815 | ₩94,002 | -1.60% | 81.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩87,517 | ₩95,651 | ₩87,517 | ₩95,597 | +9.23% | 148.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩90,197 | ₩90,666 | ₩86,177 | ₩87,785 | -2.67% | 93.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩87,155 | ₩90,572 | ₩86,699 | ₩89,889 | +3.14% | 98.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩85,091 | ₩87,905 | ₩82,827 | ₩86,418 | +1.56% | 118.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩84,247 | ₩85,962 | ₩83,751 | ₩85,225 | +1.16% | 50.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩82,719 | ₩85,895 | ₩82,612 | ₩84,113 | +1.68% | 91.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩85,842 | ₩85,989 | ₩81,701 | ₩82,371 | -4.04% | 71.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩86,163 | ₩87,209 | ₩84,234 | ₩85,520 | -0.75% | 61.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩86,244 | ₩88,133 | ₩84,917 | ₩86,619 | +0.44% | 83.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩88,910 | ₩89,433 | ₩82,746 | ₩85,708 | -3.60% | 58.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩86,900 | ₩90,009 | ₩86,820 | ₩88,776 | +2.16% | 79.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩83,617 | ₩88,750 | ₩83,483 | ₩87,316 | +4.42% | 64.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩81,969 | ₩84,421 | ₩81,554 | ₩83,724 | +2.14% | 45.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩82,974 | ₩84,890 | ₩81,219 | ₩81,446 | -1.84% | 67.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩83,577 | ₩85,225 | ₩80,549 | ₩80,910 | -3.19% | 63.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩83,832 | ₩86,418 | ₩81,406 | ₩83,028 | -0.96% | 34.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩84,930 | ₩89,152 | ₩83,054 | ₩85,011 | +0.09% | 32.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩90,813 | ₩91,698 | ₩85,895 | ₩86,351 | -4.91% | 41.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩91,483 | ₩94,766 | ₩89,219 | ₩91,041 | -0.48% | 27.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩93,399 | ₩95,007 | ₩89,621 | ₩91,443 | -2.09% | 33만 |
|---|
| 2026.02.02–2026.02.06 | ₩87,410 | ₩94,110 | ₩87,410 | ₩93,399 | +6.85% | 48.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩85,587 | ₩89,018 | ₩84,863 | ₩87,745 | +2.52% | 37.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩85,882 | ₩90,800 | ₩84,796 | ₩85,761 | -0.14% | 33.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩84,274 | ₩88,039 | ₩84,220 | ₩86,659 | +2.83% | 36.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩82,693 | ₩88,039 | ₩82,693 | ₩84,488 | +2.17% | 49.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩84,421 | ₩84,863 | ₩82,626 | ₩82,773 | -1.95% | 23만 |
|---|
| 2025.12.22–2025.12.26 | ₩88,964 | ₩88,964 | ₩84,180 | ₩84,528 | -4.99% | 33.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩93,265 | ₩94,485 | ₩87,731 | ₩88,669 | -4.93% | 70.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩89,420 | ₩93,466 | ₩89,272 | ₩92,837 | +3.82% | 42.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩86,686 | ₩90,786 | ₩86,431 | ₩89,353 | +3.08% | 26만 |
|---|
| 2025.11.24–2025.11.28 | ₩85,145 | ₩88,415 | ₩84,153 | ₩87,423 | +2.68% | 16.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩81,755 | ₩85,547 | ₩79,061 | ₩84,877 | +3.82% | 22.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩81,929 | ₩84,582 | ₩81,138 | ₩82,170 | +0.29% | 18만 |
|---|
| 2025.11.03–2025.11.07 | ₩78,525 | ₩82,827 | ₩78,137 | ₩80,937 | +3.07% | 30.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩82,813 | ₩84,006 | ₩77,735 | ₩78,874 | -4.76% | 23.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩80,106 | ₩83,858 | ₩79,423 | ₩82,679 | +3.21% | 20.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩78,110 | ₩82,961 | ₩76,944 | ₩78,726 | +0.79% | 25.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩79,865 | ₩80,468 | ₩77,158 | ₩77,158 | -3.39% | 4.6만 |
|---|