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 | ₩92,418 | ₩92,539 | ₩91,640 | ₩92,378 | -0.04% | 20.1만 |
| 2026.10.08 | ₩91,586 | ₩92,793 | ₩91,023 | ₩92,472 | +0.97% | 12.8만 |
| 2026.10.07 | ₩92,257 | ₩92,673 | ₩91,439 | ₩91,935 | -0.35% | 16.5만 |
| 2026.10.06 | ₩92,941 | ₩93,974 | ₩92,619 | ₩92,807 | -0.14% | 8.8만 |
| 2026.10.05 | ₩93,692 | ₩94,872 | ₩92,726 | ₩92,914 | -0.83% | 11.4만 |
| 2026.10.02 | ₩93,464 | ₩94,550 | ₩93,102 | ₩93,692 | +0.24% | 12.6만 |
| 2026.10.01 | ₩92,633 | ₩92,633 | ₩90,581 | ₩92,364 | -0.29% | 12.4만 |
| 2026.09.30 | ₩92,123 | ₩93,853 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,002 |
| -0.13% |
| 12.7만 |
| 2026.09.29 | ₩92,726 | ₩93,410 | ₩91,533 | ₩91,935 | -0.85% | 11.3만 |
|---|
| 2026.09.28 | ₩92,807 | ₩93,732 | ₩92,418 | ₩92,619 | -0.20% | 10.5만 |
|---|
| 2026.09.25 | ₩93,290 | ₩94,135 | ₩92,995 | ₩93,665 | +0.40% | 12.4만 |
|---|
| 2026.09.24 | ₩92,874 | ₩93,477 | ₩92,069 | ₩92,995 | +0.13% | 13.2만 |
|---|
| 2026.09.23 | ₩93,182 | ₩93,773 | ₩92,257 | ₩92,324 | -0.92% | 16.3만 |
|---|
| 2026.09.22 | ₩94,135 | ₩95,596 | ₩93,008 | ₩93,142 | -1.05% | 11.8만 |
|---|
| 2026.09.21 | ₩93,773 | ₩95,342 | ₩93,236 | ₩93,276 | -0.53% | 12.1만 |
|---|
| 2026.09.18 | ₩94,215 | ₩95,704 | ₩93,223 | ₩93,746 | -0.50% | 41.5만 |
|---|
| 2026.09.17 | ₩95,476 | ₩95,824 | ₩94,443 | ₩94,470 | -1.05% | 15.3만 |
|---|
| 2026.09.16 | ₩96,039 | ₩96,535 | ₩94,054 | ₩94,658 | -1.44% | 12만 |
|---|
| 2026.09.15 | ₩95,892 | ₩97,635 | ₩95,556 | ₩95,905 | +0.01% | 9.8만 |
|---|
| 2026.09.14 | ₩96,200 | ₩97,179 | ₩95,596 | ₩95,972 | -0.24% | 11.9만 |
|---|
| 2026.09.11 | ₩96,562 | ₩97,219 | ₩95,516 | ₩95,932 | -0.65% | 6.4만 |
|---|
| 2026.09.10 | ₩95,047 | ₩96,120 | ₩94,470 | ₩95,892 | +0.89% | 6.9만 |
|---|
| 2026.09.09 | ₩95,757 | ₩96,093 | ₩94,765 | ₩95,047 | -0.74% | 12.9만 |
|---|
| 2026.09.08 | ₩96,656 | ₩97,541 | ₩96,012 | ₩96,026 | -0.65% | 6.7만 |
|---|
| 2026.09.04 | ₩96,710 | ₩98,332 | ₩96,696 | ₩97,031 | +0.33% | 7.2만 |
|---|
| 2026.09.03 | ₩97,528 | ₩98,440 | ₩96,817 | ₩97,206 | -0.33% | 7.9만 |
|---|
| 2026.09.02 | ₩95,355 | ₩97,273 | ₩95,140 | ₩96,871 | +1.59% | 13.6만 |
|---|
| 2026.09.01 | ₩95,771 | ₩96,549 | ₩94,658 | ₩94,725 | -1.09% | 10.5만 |
|---|
| 2026.08.31 | ₩95,892 | ₩96,562 | ₩95,288 | ₩95,637 | -0.27% | 10만 |
|---|
| 2026.08.28 | ₩96,522 | ₩97,568 | ₩96,039 | ₩96,173 | -0.36% | 9.2만 |
|---|
| 2026.08.27 | ₩95,570 | ₩96,482 | ₩94,899 | ₩96,052 | +0.51% | 7.4만 |
|---|
| 2026.08.26 | ₩96,428 | ₩97,179 | ₩95,690 | ₩96,146 | -0.29% | 7.5만 |
|---|
| 2026.08.25 | ₩97,541 | ₩98,051 | ₩95,932 | ₩96,240 | -1.33% | 8.5만 |
|---|
| 2026.08.24 | ₩96,415 | ₩98,627 | ₩96,133 | ₩97,501 | +1.13% | 14.9만 |
|---|
| 2026.08.21 | ₩95,905 | ₩96,857 | ₩94,658 | ₩95,959 | +0.06% | 11.5만 |
|---|
| 2026.08.20 | ₩94,456 | ₩95,503 | ₩93,893 | ₩95,221 | +0.81% | 8.2만 |
|---|
| 2026.08.19 | ₩97,233 | ₩97,233 | ₩94,939 | ₩95,087 | -2.21% | 11.9만 |
|---|
| 2026.08.18 | ₩97,380 | ₩97,689 | ₩96,656 | ₩97,045 | -0.34% | 10.4만 |
|---|
| 2026.08.17 | ₩97,823 | ₩98,440 | ₩96,401 | ₩97,005 | -0.84% | 11.7만 |
|---|
| 2026.08.14 | ₩97,970 | ₩98,708 | ₩97,434 | ₩98,104 | +0.14% | 11.4만 |
|---|
| 2026.08.13 | ₩99,177 | ₩100,223 | ₩97,622 | ₩98,171 | -1.01% | 17만 |
|---|
| 2026.08.12 | ₩98,815 | ₩99,553 | ₩98,239 | ₩99,070 | +0.26% | 9.4만 |
|---|
| 2026.08.11 | ₩97,836 | ₩99,231 | ₩97,648 | ₩98,735 | +0.92% | 12.7만 |
|---|
| 2026.08.10 | ₩97,595 | ₩98,171 | ₩96,495 | ₩97,541 | -0.05% | 10.5만 |
|---|
| 2026.08.07 | ₩99,070 | ₩99,754 | ₩97,903 | ₩98,466 | -0.61% | 6.7만 |
|---|
| 2026.08.06 | ₩100,170 | ₩100,653 | ₩97,943 | ₩98,922 | -1.25% | 10.8만 |
|---|
| 2026.08.05 | ₩100,103 | ₩100,586 | ₩98,976 | ₩99,405 | -0.70% | 10.2만 |
|---|
| 2026.08.04 | ₩98,708 | ₩100,706 | ₩98,252 | ₩100,103 | +1.41% | 17.4만 |
|---|
| 2026.08.03 | ₩99,311 | ₩100,290 | ₩98,265 | ₩98,775 | -0.54% | 19.3만 |
|---|
| 2026.07.31 | ₩97,917 | ₩98,922 | ₩96,575 | ₩98,239 | +0.33% | 13.6만 |
|---|
| 2026.07.30 | ₩98,815 | ₩99,472 | ₩97,514 | ₩97,930 | -0.90% | 9.6만 |
|---|
| 2026.07.29 | ₩99,177 | ₩99,674 | ₩97,635 | ₩98,748 | -0.43% | 16.6만 |
|---|
| 2026.07.28 | ₩97,380 | ₩99,432 | ₩97,246 | ₩99,352 | +2.02% | 13만 |
|---|
| 2026.07.27 | ₩94,926 | ₩97,487 | ₩94,899 | ₩97,233 | +2.43% | 10.6만 |
|---|
| 2026.07.24 | ₩94,564 | ₩95,073 | ₩91,868 | ₩94,510 | -0.06% | 17.6만 |
|---|
| 2026.07.23 | ₩94,349 | ₩95,100 | ₩93,585 | ₩94,912 | +0.60% | 10.4만 |
|---|
| 2026.07.22 | ₩95,570 | ₩95,570 | ₩93,826 | ₩95,234 | -0.35% | 9.6만 |
|---|
| 2026.07.21 | ₩95,020 | ₩95,690 | ₩93,665 | ₩95,570 | +0.58% | 8.4만 |
|---|
| 2026.07.20 | ₩96,039 | ₩96,227 | ₩94,617 | ₩95,127 | -0.95% | 8.7만 |
|---|
| 2026.07.17 | ₩97,300 | ₩97,903 | ₩95,355 | ₩95,945 | -1.39% | 12.4만 |
|---|
| 2026.07.16 | ₩94,872 | ₩98,453 | ₩94,872 | ₩97,702 | +2.98% | 27.8만 |
|---|
| 2026.07.15 | ₩94,537 | ₩95,851 | ₩94,537 | ₩94,899 | +0.38% | 16.1만 |
|---|
| 2026.07.14 | ₩94,430 | ₩95,328 | ₩93,558 | ₩94,376 | -0.06% | 12만 |
|---|
| 2026.07.13 | ₩94,296 | ₩94,832 | ₩92,928 | ₩94,363 | +0.07% | 11.2만 |
|---|
| 2026.07.10 | ₩94,148 | ₩95,100 | ₩93,397 | ₩94,282 | +0.14% | 12.4만 |
|---|
| 2026.07.09 | ₩93,142 | ₩96,160 | ₩92,633 | ₩94,041 | +0.96% | 19.3만 |
|---|
| 2026.07.08 | ₩93,437 | ₩93,759 | ₩91,533 | ₩92,364 | -1.15% | 19.2만 |
|---|
| 2026.07.07 | ₩93,464 | ₩94,591 | ₩93,209 | ₩93,558 | +0.10% | 13.7만 |
|---|
| 2026.07.06 | ₩93,866 | ₩95,047 | ₩93,075 | ₩93,464 | -0.43% | 11.6만 |
|---|
| 2026.07.02 | ₩97,957 | ₩98,829 | ₩94,054 | ₩94,081 | -3.96% | 16.1만 |
|---|
| 2026.07.01 | ₩96,455 | ₩98,332 | ₩96,455 | ₩97,581 | +1.17% | 23.2만 |
|---|
| 2026.06.30 | ₩96,227 | ₩97,031 | ₩95,690 | ₩96,374 | +0.15% | 19.8만 |
|---|
| 2026.06.29 | ₩95,610 | ₩96,643 | ₩93,893 | ₩96,522 | +0.95% | 22.5만 |
|---|
| 2026.06.26 | ₩93,719 | ₩95,731 | ₩93,343 | ₩95,677 | +2.09% | 59만 |
|---|
| 2026.06.25 | ₩91,157 | ₩94,537 | ₩90,862 | ₩93,451 | +2.52% | 38.4만 |
|---|
| 2026.06.24 | ₩89,736 | ₩91,305 | ₩89,736 | ₩90,996 | +1.40% | 22.2만 |
|---|
| 2026.06.23 | ₩88,113 | ₩89,897 | ₩88,086 | ₩89,763 | +1.87% | 14.4만 |
|---|
| 2026.06.22 | ₩87,590 | ₩89,011 | ₩87,590 | ₩87,818 | +0.26% | 14만 |
|---|
| 2026.06.18 | ₩88,207 | ₩88,783 | ₩87,509 | ₩87,858 | -0.40% | 34.5만 |
|---|
| 2026.06.17 | ₩88,864 | ₩89,816 | ₩86,249 | ₩87,268 | -1.80% | 20.5만 |
|---|
| 2026.06.16 | ₩89,347 | ₩90,084 | ₩88,086 | ₩89,025 | -0.36% | 18.2만 |
|---|
| 2026.06.15 | ₩90,272 | ₩90,742 | ₩88,381 | ₩88,757 | -1.68% | 20.7만 |
|---|
| 2026.06.12 | ₩89,494 | ₩90,648 | ₩89,186 | ₩89,964 | +0.52% | 16.9만 |
|---|
| 2026.06.11 | ₩88,931 | ₩89,856 | ₩87,724 | ₩88,971 | +0.05% | 18.4만 |
|---|
| 2026.06.10 | ₩88,314 | ₩89,642 | ₩88,260 | ₩88,649 | +0.38% | 16.9만 |
|---|
| 2026.06.09 | ₩87,858 | ₩90,125 | ₩87,711 | ₩87,831 | -0.03% | 20.6만 |
|---|
| 2026.06.08 | ₩87,228 | ₩87,684 | ₩86,772 | ₩87,509 | +0.32% | 26.2만 |
|---|
| 2026.06.05 | ₩85,766 | ₩87,979 | ₩85,766 | ₩86,490 | +0.84% | 29.8만 |
|---|
| 2026.06.04 | ₩84,331 | ₩85,592 | ₩84,331 | ₩85,310 | +1.16% | 31.2만 |
|---|
| 2026.06.03 | ₩86,088 | ₩86,852 | ₩82,896 | ₩83,258 | -3.29% | 22.2만 |
|---|
| 2026.06.02 | ₩84,291 | ₩86,048 | ₩84,157 | ₩85,873 | +1.88% | 17.9만 |
|---|
| 2026.06.01 | ₩85,162 | ₩85,766 | ₩83,580 | ₩84,452 | -0.83% | 16.9만 |
|---|
| 2026.05.29 | ₩85,189 | ₩86,034 | ₩84,841 | ₩85,297 | +0.13% | 12.5만 |
|---|
| 2026.05.28 | ₩84,492 | ₩85,498 | ₩83,821 | ₩85,323 | +0.98% | 11만 |
|---|
| 2026.05.27 | ₩84,827 | ₩85,793 | ₩84,613 | ₩84,760 | -0.08% | 13.2만 |
|---|
| 2026.05.26 | ₩84,317 | ₩85,283 | ₩83,875 | ₩84,519 | +0.24% | 14.1만 |
|---|
| 2026.05.22 | ₩85,323 | ₩85,967 | ₩84,116 | ₩84,183 | -1.34% | 14.9만 |
|---|
| 2026.05.21 | ₩85,028 | ₩85,672 | ₩83,888 | ₩85,109 | +0.09% | 31.8만 |
|---|
| 2026.05.20 | ₩83,298 | ₩85,417 | ₩83,124 | ₩84,760 | +1.75% | 17.1만 |
|---|
| 2026.05.19 | ₩83,151 | ₩83,875 | ₩82,681 | ₩83,030 | -0.15% | 12.3만 |
|---|
| 2026.05.18 | ₩82,789 | ₩84,264 | ₩82,789 | ₩83,392 | +0.73% | 15.2만 |
|---|
| 2026.05.15 | ₩82,815 | ₩83,996 | ₩81,769 | ₩82,440 | -0.45% | 16.7만 |
|---|
| 2026.05.14 | ₩83,875 | ₩84,760 | ₩83,473 | ₩83,593 | -0.34% | 9.8만 |
|---|
| 2026.05.13 | ₩83,419 | ₩83,754 | ₩82,614 | ₩83,204 | -0.26% | 13.4만 |
|---|
| 2026.05.12 | ₩84,706 | ₩84,948 | ₩83,030 | ₩83,593 | -1.31% | 15.4만 |
|---|
| 2026.05.11 | ₩85,913 | ₩86,061 | ₩84,197 | ₩84,572 | -1.56% | 16.4만 |
|---|
| 2026.05.08 | ₩85,927 | ₩85,927 | ₩84,894 | ₩85,592 | -0.39% | 8만 |
|---|
| 2026.05.07 | ₩85,122 | ₩86,128 | ₩85,055 | ₩85,136 | +0.02% | 10.2만 |
|---|
| 2026.05.06 | ₩85,310 | ₩86,504 | ₩84,827 | ₩84,961 | -0.41% | 12.3만 |
|---|
| 2026.05.05 | ₩84,680 | ₩85,752 | ₩84,304 | ₩84,519 | -0.19% | 15.8만 |
|---|
| 2026.05.04 | ₩86,235 | ₩87,281 | ₩84,411 | ₩84,545 | -1.96% | 15.4만 |
|---|
| 2026.05.01 | ₩86,490 | ₩87,442 | ₩85,565 | ₩86,691 | +0.23% | 9.7만 |
|---|
| 2026.04.30 | ₩85,431 | ₩87,804 | ₩85,337 | ₩86,249 | +0.96% | 16.7만 |
|---|
| 2026.04.29 | ₩86,316 | ₩87,161 | ₩85,042 | ₩85,310 | -1.17% | 21만 |
|---|
| 2026.04.28 | ₩86,356 | ₩88,207 | ₩86,182 | ₩86,852 | +0.57% | 26.3만 |
|---|
| 2026.04.27 | ₩86,316 | ₩86,504 | ₩84,988 | ₩85,967 | -0.40% | 9.6만 |
|---|
| 2026.04.24 | ₩84,639 | ₩86,812 | ₩82,815 | ₩85,779 | +1.35% | 17.5만 |
|---|
| 2026.04.23 | ₩86,611 | ₩87,053 | ₩85,833 | ₩86,504 | -0.12% | 8.7만 |
|---|
| 2026.04.22 | ₩86,772 | ₩87,094 | ₩85,444 | ₩86,383 | -0.45% | 10.4만 |
|---|
| 2026.04.21 | ₩88,797 | ₩89,293 | ₩86,477 | ₩86,611 | -2.46% | 11.2만 |
|---|
| 2026.04.20 | ₩88,985 | ₩89,508 | ₩88,247 | ₩88,824 | -0.18% | 10.8만 |
|---|
| 2026.04.17 | ₩88,515 | ₩90,084 | ₩88,515 | ₩88,851 | +0.38% | 22.4만 |
|---|
| 2026.04.16 | ₩87,657 | ₩88,301 | ₩87,188 | ₩87,335 | -0.37% | 15.3만 |
|---|
| 2026.04.15 | ₩88,421 | ₩88,877 | ₩87,268 | ₩87,939 | -0.55% | 9.4만 |
|---|
| 2026.04.14 | ₩87,858 | ₩88,891 | ₩86,892 | ₩88,368 | +0.58% | 22.9만 |
|---|
| 2026.04.13 | ₩86,973 | ₩88,140 | ₩86,973 | ₩87,992 | +1.17% | 9.7만 |
|---|
| 2026.04.10 | ₩87,939 | ₩88,824 | ₩86,839 | ₩87,389 | -0.63% | 11만 |
|---|
| 2026.04.09 | ₩85,846 | ₩88,703 | ₩85,833 | ₩88,220 | +2.77% | 18.3만 |
|---|
| 2026.04.08 | ₩85,752 | ₩87,174 | ₩85,538 | ₩86,410 | +0.77% | 15.2만 |
|---|
| 2026.04.07 | ₩84,425 | ₩84,706 | ₩83,929 | ₩84,344 | -0.10% | 11.2만 |
|---|
| 2026.04.06 | ₩83,687 | ₩84,706 | ₩83,553 | ₩84,425 | +0.88% | 8.8만 |
|---|
| 2026.04.02 | ₩82,587 | ₩84,049 | ₩82,440 | ₩83,794 | +1.46% | 8.6만 |
|---|
| 2026.04.01 | ₩83,768 | ₩84,492 | ₩83,580 | ₩83,647 | -0.14% | 11.3만 |
|---|
| 2026.03.31 | ₩84,210 | ₩84,250 | ₩82,426 | ₩83,540 | -0.80% | 14.7만 |
|---|
| 2026.03.30 | ₩82,038 | ₩83,446 | ₩81,622 | ₩83,110 | +1.31% | 11.2만 |
|---|
| 2026.03.27 | ₩81,890 | ₩82,359 | ₩81,286 | ₩81,514 | -0.46% | 10.4만 |
|---|
| 2026.03.26 | ₩81,488 | ₩82,896 | ₩81,488 | ₩82,413 | +1.14% | 8.7만 |
|---|
| 2026.03.25 | ₩83,593 | ₩83,821 | ₩81,984 | ₩82,198 | -1.67% | 22만 |
|---|
| 2026.03.24 | ₩82,829 | ₩83,955 | ₩82,534 | ₩82,775 | -0.06% | 10만 |
|---|
| 2026.03.23 | ₩83,043 | ₩84,961 | ₩82,561 | ₩83,338 | +0.36% | 16.6만 |
|---|
| 2026.03.20 | ₩82,976 | ₩82,976 | ₩80,616 | ₩80,978 | -2.41% | 26.7만 |
|---|
| 2026.03.19 | ₩81,300 | ₩82,976 | ₩81,032 | ₩82,292 | +1.22% | 9.6만 |
|---|
| 2026.03.18 | ₩82,896 | ₩83,338 | ₩81,327 | ₩81,622 | -1.54% | 10.6만 |
|---|
| 2026.03.17 | ₩84,599 | ₩85,297 | ₩83,151 | ₩83,526 | -1.27% | 10.7만 |
|---|
| 2026.03.16 | ₩83,647 | ₩84,881 | ₩83,298 | ₩84,063 | +0.50% | 6.2만 |
|---|
| 2026.03.13 | ₩83,674 | ₩84,317 | ₩82,628 | ₩83,097 | -0.69% | 7만 |
|---|
| 2026.03.12 | ₩82,024 | ₩83,553 | ₩81,474 | ₩83,137 | +1.36% | 6.8만 |
|---|
| 2026.03.11 | ₩84,465 | ₩84,720 | ₩82,990 | ₩83,312 | -1.37% | 6만 |
|---|
| 2026.03.10 | ₩84,304 | ₩86,490 | ₩84,103 | ₩84,465 | +0.19% | 6.6만 |
|---|
| 2026.03.09 | ₩83,902 | ₩85,095 | ₩81,944 | ₩84,613 | +0.85% | 7.9만 |
|---|
| 2026.03.06 | ₩84,358 | ₩85,927 | ₩83,124 | ₩85,082 | +0.86% | 7.3만 |
|---|
| 2026.03.05 | ₩86,651 | ₩87,268 | ₩85,565 | ₩85,994 | -0.76% | 8.1만 |
|---|
| 2026.03.04 | ₩88,985 | ₩89,105 | ₩87,509 | ₩87,509 | -1.66% | 6만 |
|---|
| 2026.03.03 | ₩86,423 | ₩88,636 | ₩85,203 | ₩88,207 | +2.06% | 5.3만 |
|---|
| 2026.03.02 | ₩85,001 | ₩89,226 | ₩85,001 | ₩87,737 | +3.22% | 6.2만 |
|---|
| 2026.02.27 | ₩88,220 | ₩89,467 | ₩85,967 | ₩86,423 | -2.04% | 8.3만 |
|---|
| 2026.02.26 | ₩89,119 | ₩90,379 | ₩88,099 | ₩89,682 | +0.63% | 6.7만 |
|---|
| 2026.02.25 | ₩87,469 | ₩89,387 | ₩86,919 | ₩89,011 | +1.76% | 7.9만 |
|---|
| 2026.02.24 | ₩87,804 | ₩88,381 | ₩86,812 | ₩87,402 | -0.46% | 5.6만 |
|---|
| 2026.02.23 | ₩90,889 | ₩91,774 | ₩87,201 | ₩87,536 | -3.69% | 12.9만 |
|---|
| 2026.02.20 | ₩90,393 | ₩91,814 | ₩89,521 | ₩91,117 | +0.80% | 5.4만 |
|---|
| 2026.02.19 | ₩90,366 | ₩90,742 | ₩89,293 | ₩90,406 | +0.04% | 8.8만 |
|---|
| 2026.02.18 | ₩92,941 | ₩94,845 | ₩90,514 | ₩90,742 | -2.37% | 8.7만 |
|---|
| 2026.02.17 | ₩91,560 | ₩93,531 | ₩91,198 | ₩93,223 | +1.82% | 5만 |
|---|
| 2026.02.13 | ₩91,104 | ₩92,244 | ₩89,695 | ₩91,519 | +0.46% | 5.2만 |
|---|
| 2026.02.12 | ₩93,545 | ₩93,545 | ₩90,996 | ₩91,868 | -1.79% | 8.1만 |
|---|
| 2026.02.11 | ₩94,000 | ₩95,087 | ₩92,726 | ₩92,887 | -1.18% | 8.9만 |
|---|
| 2026.02.10 | ₩92,981 | ₩94,014 | ₩92,941 | ₩93,370 | +0.42% | 6.2만 |
|---|
| 2026.02.09 | ₩93,477 | ₩94,041 | ₩93,156 | ₩93,330 | -0.16% | 4.6만 |
|---|
| 2026.02.06 | ₩93,384 | ₩94,188 | ₩92,861 | ₩93,477 | +0.10% | 10.1만 |
|---|
| 2026.02.05 | ₩93,102 | ₩93,451 | ₩91,707 | ₩92,713 | -0.42% | 10만 |
|---|
| 2026.02.04 | ₩91,801 | ₩93,384 | ₩91,466 | ₩92,498 | +0.76% | 11.1만 |
|---|
| 2026.02.03 | ₩89,414 | ₩91,399 | ₩89,414 | ₩91,104 | +1.89% | 9.1만 |
|---|
| 2026.02.02 | ₩87,483 | ₩90,379 | ₩87,483 | ₩89,709 | +2.54% | 7.9만 |
|---|
| 2026.01.30 | ₩86,048 | ₩88,260 | ₩85,860 | ₩87,818 | +2.06% | 11.7만 |
|---|
| 2026.01.29 | ₩85,162 | ₩86,450 | ₩85,162 | ₩86,369 | +1.42% | 7.2만 |
|---|
| 2026.01.28 | ₩85,645 | ₩89,092 | ₩84,934 | ₩85,069 | -0.67% | 7.3만 |
|---|
| 2026.01.27 | ₩85,873 | ₩86,611 | ₩85,297 | ₩85,913 | +0.05% | 5만 |
|---|
| 2026.01.26 | ₩85,659 | ₩86,208 | ₩85,162 | ₩85,994 | +0.39% | 6.3만 |
|---|
| 2026.01.23 | ₩90,125 | ₩90,876 | ₩85,538 | ₩85,833 | -4.76% | 9만 |
|---|
| 2026.01.22 | ₩89,159 | ₩89,990 | ₩88,757 | ₩89,789 | +0.71% | 8.8만 |
|---|
| 2026.01.21 | ₩85,846 | ₩88,716 | ₩85,820 | ₩88,529 | +3.12% | 9.6만 |
|---|
| 2026.01.20 | ₩85,954 | ₩86,705 | ₩84,867 | ₩85,203 | -0.87% | 6만 |
|---|
| 2026.01.16 | ₩87,576 | ₩88,113 | ₩86,678 | ₩86,732 | -0.96% | 6.8만 |
|---|
| 2026.01.15 | ₩85,323 | ₩87,831 | ₩85,323 | ₩87,442 | +2.48% | 13.3만 |
|---|
| 2026.01.14 | ₩85,364 | ₩86,061 | ₩85,042 | ₩85,404 | +0.05% | 4.9만 |
|---|
| 2026.01.13 | ₩85,498 | ₩85,752 | ₩84,291 | ₩85,524 | +0.03% | 5.8만 |
|---|
| 2026.01.12 | ₩84,344 | ₩85,659 | ₩84,344 | ₩85,028 | +0.81% | 5.4만 |
|---|
| 2026.01.09 | ₩86,571 | ₩88,113 | ₩84,438 | ₩84,559 | -2.32% | 5.1만 |
|---|
| 2026.01.08 | ₩83,499 | ₩87,053 | ₩83,499 | ₩86,410 | +3.49% | 10.9만 |
|---|
| 2026.01.07 | ₩84,103 | ₩84,210 | ₩83,352 | ₩83,741 | -0.43% | 6만 |
|---|
| 2026.01.06 | ₩83,352 | ₩85,162 | ₩82,882 | ₩83,607 | +0.31% | 19.5만 |
|---|
| 2026.01.05 | ₩82,762 | ₩84,452 | ₩82,762 | ₩83,499 | +0.89% | 7.6만 |
|---|
| 2026.01.02 | ₩83,835 | ₩83,835 | ₩82,695 | ₩82,842 | -1.18% | 8.2만 |
|---|
| 2025.12.31 | ₩84,130 | ₩84,291 | ₩83,352 | ₩83,566 | -0.67% | 4.9만 |
|---|
| 2025.12.30 | ₩84,344 | ₩84,760 | ₩83,526 | ₩83,754 | -0.70% | 5.3만 |
|---|
| 2025.12.29 | ₩84,492 | ₩84,934 | ₩84,009 | ₩84,224 | -0.32% | 4.7만 |
|---|
| 2025.12.26 | ₩85,256 | ₩85,766 | ₩84,250 | ₩84,599 | -0.77% | 6.2만 |
|---|
| 2025.12.24 | ₩84,639 | ₩85,806 | ₩84,277 | ₩85,283 | +0.76% | 3.9만 |
|---|
| 2025.12.23 | ₩86,182 | ₩87,161 | ₩84,492 | ₩84,639 | -1.79% | 10만 |
|---|
| 2025.12.22 | ₩89,038 | ₩89,038 | ₩85,873 | ₩86,638 | -2.70% | 13만 |
|---|
| 2025.12.19 | ₩91,734 | ₩91,734 | ₩87,804 | ₩88,743 | -3.26% | 32.4만 |
|---|
| 2025.12.18 | ₩94,027 | ₩94,027 | ₩93,089 | ₩93,598 | -0.46% | 6.7만 |
|---|
| 2025.12.17 | ₩92,834 | ₩93,880 | ₩92,539 | ₩93,142 | +0.33% | 4.4만 |
|---|
| 2025.12.16 | ₩93,880 | ₩94,564 | ₩92,539 | ₩92,807 | -1.14% | 6.3만 |
|---|
| 2025.12.15 | ₩93,343 | ₩94,497 | ₩93,276 | ₩93,799 | +0.49% | 21만 |
|---|
| 2025.12.12 | ₩93,437 | ₩93,437 | ₩92,633 | ₩92,914 | -0.56% | 5.7만 |
|---|
| 2025.12.11 | ₩92,378 | ₩93,545 | ₩92,378 | ₩92,861 | +0.52% | 8.1만 |
|---|
| 2025.12.10 | ₩90,514 | ₩92,861 | ₩90,514 | ₩92,364 | +2.04% | 17.8만 |
|---|
| 2025.12.09 | ₩89,427 | ₩91,198 | ₩89,427 | ₩90,245 | +0.91% | 6.2만 |
|---|
| 2025.12.08 | ₩89,494 | ₩90,527 | ₩89,347 | ₩89,548 | +0.06% | 4.7만 |
|---|
| 2025.12.05 | ₩89,977 | ₩90,192 | ₩88,596 | ₩89,427 | -0.61% | 2.8만 |
|---|
| 2025.12.04 | ₩90,071 | ₩90,862 | ₩89,602 | ₩89,763 | -0.34% | 4.2만 |
|---|
| 2025.12.03 | ₩87,885 | ₩90,031 | ₩87,067 | ₩89,736 | +2.11% | 8.5만 |
|---|
| 2025.12.02 | ₩88,032 | ₩88,703 | ₩86,879 | ₩87,550 | -0.55% | 4.2만 |
|---|
| 2025.12.01 | ₩86,758 | ₩88,703 | ₩86,504 | ₩87,791 | +1.19% | 6.4만 |
|---|
| 2025.11.28 | ₩86,866 | ₩87,617 | ₩85,927 | ₩87,496 | +0.73% | 2.8만 |
|---|
| 2025.11.26 | ₩87,107 | ₩88,301 | ₩86,571 | ₩87,134 | +0.03% | 4.5만 |
|---|
| 2025.11.25 | ₩84,894 | ₩88,488 | ₩84,894 | ₩87,442 | +3.00% | 5.2만 |
|---|
| 2025.11.24 | ₩85,216 | ₩85,632 | ₩84,224 | ₩84,760 | -0.54% | 4만 |
|---|
| 2025.11.21 | ₩81,474 | ₩85,618 | ₩81,474 | ₩84,948 | +4.26% | 5.7만 |
|---|
| 2025.11.20 | ₩81,488 | ₩82,829 | ₩81,018 | ₩81,434 | -0.07% | 4만 |
|---|
| 2025.11.19 | ₩81,219 | ₩81,528 | ₩79,637 | ₩80,951 | -0.33% | 4.1만 |
|---|
| 2025.11.18 | ₩79,838 | ₩81,286 | ₩79,127 | ₩80,777 | +1.18% | 4.1만 |
|---|
| 2025.11.17 | ₩81,823 | ₩83,017 | ₩79,409 | ₩79,838 | -2.43% | 5만 |
|---|
| 2025.11.14 | ₩82,346 | ₩82,735 | ₩81,206 | ₩82,239 | -0.13% | 2.4만 |
|---|
| 2025.11.13 | ₩82,480 | ₩84,572 | ₩82,413 | ₩83,097 | +0.75% | 5.4만 |
|---|
| 2025.11.12 | ₩83,848 | ₩84,653 | ₩82,963 | ₩83,137 | -0.85% | 3만 |
|---|
| 2025.11.11 | ₩81,984 | ₩84,076 | ₩81,608 | ₩83,808 | +2.22% | 4.1만 |
|---|
| 2025.11.10 | ₩81,997 | ₩82,856 | ₩81,273 | ₩82,118 | +0.15% | 3.1만 |
|---|
| 2025.11.07 | ₩81,528 | ₩81,541 | ₩80,200 | ₩81,005 | -0.64% | 4.6만 |
|---|
| 2025.11.06 | ₩81,488 | ₩82,896 | ₩80,804 | ₩81,032 | -0.56% | 8.6만 |
|---|
| 2025.11.05 | ₩80,401 | ₩81,675 | ₩79,959 | ₩81,675 | +1.58% | 7.5만 |
|---|
| 2025.11.04 | ₩78,859 | ₩79,744 | ₩78,644 | ₩79,395 | +0.68% | 5.8만 |
|---|
| 2025.11.03 | ₩78,591 | ₩80,455 | ₩78,202 | ₩79,463 | +1.11% | 3.8만 |
|---|
| 2025.10.31 | ₩79,275 | ₩80,415 | ₩77,800 | ₩78,940 | -0.42% | 4.4만 |
|---|
| 2025.10.30 | ₩80,468 | ₩81,970 | ₩79,328 | ₩79,355 | -1.38% | 2.8만 |
|---|
| 2025.10.29 | ₩82,453 | ₩82,963 | ₩79,436 | ₩80,723 | -2.10% | 6.8만 |
|---|
| 2025.10.28 | ₩81,810 | ₩82,520 | ₩81,233 | ₩82,158 | +0.43% | 4.1만 |
|---|
| 2025.10.27 | ₩82,882 | ₩84,076 | ₩81,810 | ₩82,306 | -0.70% | 5.2만 |
|---|
| 2025.10.24 | ₩81,863 | ₩83,929 | ₩81,863 | ₩82,748 | +1.08% | 3만 |
|---|
| 2025.10.23 | ₩81,823 | ₩82,145 | ₩81,139 | ₩81,783 | -0.05% | 5.7만 |
|---|
| 2025.10.22 | ₩80,147 | ₩82,735 | ₩80,147 | ₩82,011 | +2.33% | 4.8만 |
|---|
| 2025.10.21 | ₩80,603 | ₩80,924 | ₩79,878 | ₩80,656 | +0.07% | 3만 |
|---|
| 2025.10.20 | ₩80,173 | ₩80,710 | ₩79,489 | ₩80,710 | +0.67% | 3.9만 |
|---|
| 2025.10.17 | ₩78,604 | ₩79,194 | ₩78,108 | ₩78,792 | +0.24% | 7.6만 |
|---|
| 2025.10.16 | ₩80,924 | ₩81,193 | ₩77,008 | ₩77,893 | -3.75% | 6.7만 |
|---|
| 2025.10.15 | ₩82,467 | ₩82,467 | ₩80,401 | ₩81,193 | -1.54% | 3.4만 |
|---|
| 2025.10.14 | ₩78,846 | ₩83,030 | ₩78,819 | ₩82,145 | +4.18% | 3.2만 |
|---|
| 2025.10.13 | ₩78,175 | ₩79,623 | ₩77,518 | ₩79,530 | +1.73% | 4.6만 |
|---|
| 2025.10.10 | ₩79,932 | ₩80,535 | ₩77,223 | ₩77,223 | -3.39% | 4.6만 |
|---|