시장 데이터를 불러오는 중
전체 종목
버크셔 해서웨이 B 과거 주가
Berkshire Hathaway Inc. New Common Stock · BRK-B · NYSE
주요 사업 분야는 화재·해상·손해보험입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Berkshire Hathaway Inc. New Common Stock · BRK-B · NYSE
주요 사업 분야는 화재·해상·손해보험입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩681,809 | ₩690,592 | ₩681,421 | ₩689,322 | +1.10% | 430.4만 |
| 2026.10.08 | ₩677,277 | ₩686,020 | ₩675,485 | ₩683,213 | +0.88% | 467.9만 |
| 2026.10.07 | ₩676,622 | ₩677,397 | ₩674,189 | ₩676,796 | +0.03% | 349.9만 |
| 2026.10.06 | ₩674,242 | ₩679,830 | ₩673,493 | ₩675,846 | +0.24% | 324.8만 |
| 2026.10.05 | ₩671,181 | ₩676,301 | ₩670,178 | ₩674,135 | +0.44% | 356.8만 |
| 2026.10.02 | ₩668,574 | ₩673,279 | ₩667,117 | ₩671,983 | +0.51% | 419만 |
| 2026.10.01 | ₩664,764 | ₩670,485 | ₩663,039 | ₩669,108 | +0.65% | 459.5만 |
| 2026.09.30 | ₩670,352 | ₩671,274 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩665,699 |
| ₩665,699 |
| -0.69% |
| 704.3만 |
| 2026.09.29 | ₩670,485 | ₩673,600 | ₩668,747 | ₩671,582 | +0.16% | 324.3만 |
|---|
| 2026.09.28 | ₩675,124 | ₩678,119 | ₩671,876 | ₩672,571 | -0.38% | 386.7만 |
|---|
| 2026.09.25 | ₩675,459 | ₩676,287 | ₩671,435 | ₩675,766 | +0.05% | 299.2만 |
|---|
| 2026.09.24 | ₩681,247 | ₩681,809 | ₩675,098 | ₩675,365 | -0.86% | 270.1만 |
|---|
| 2026.09.23 | ₩673,600 | ₩683,520 | ₩672,197 | ₩678,025 | +0.66% | 540만 |
|---|
| 2026.09.22 | ₩672,892 | ₩675,900 | ₩670,325 | ₩673,106 | +0.03% | 470.4만 |
|---|
| 2026.09.21 | ₩679,041 | ₩682,477 | ₩671,087 | ₩671,127 | -1.17% | 480.7만 |
|---|
| 2026.09.18 | ₩678,012 | ₩684,576 | ₩676,635 | ₩681,501 | +0.51% | 1249.7만 |
|---|
| 2026.09.17 | ₩693,774 | ₩695,178 | ₩680,178 | ₩680,739 | -1.88% | 599.3만 |
|---|
| 2026.09.16 | ₩690,311 | ₩700,178 | ₩688,894 | ₩694,910 | +0.67% | 525.5만 |
|---|
| 2026.09.15 | ₩688,493 | ₩690,993 | ₩685,031 | ₩690,846 | +0.34% | 376.1만 |
|---|
| 2026.09.14 | ₩685,552 | ₩690,432 | ₩682,477 | ₩688,426 | +0.42% | 396.4만 |
|---|
| 2026.09.11 | ₩680,271 | ₩682,651 | ₩676,461 | ₩682,303 | +0.30% | 358.7만 |
|---|
| 2026.09.10 | ₩680,124 | ₩682,584 | ₩674,777 | ₩677,798 | -0.34% | 380.5만 |
|---|
| 2026.09.09 | ₩673,921 | ₩681,154 | ₩670,058 | ₩677,424 | +0.52% | 336만 |
|---|
| 2026.09.08 | ₩672,451 | ₩678,199 | ₩669,376 | ₩676,234 | +0.56% | 439.8만 |
|---|
| 2026.09.04 | ₩675,539 | ₩678,467 | ₩674,189 | ₩676,501 | +0.14% | 327.7만 |
|---|
| 2026.09.03 | ₩677,263 | ₩680,405 | ₩675,405 | ₩679,309 | +0.30% | 384.7만 |
|---|
| 2026.09.02 | ₩673,066 | ₩680,378 | ₩671,916 | ₩675,445 | +0.35% | 329.8만 |
|---|
| 2026.09.01 | ₩676,461 | ₩677,464 | ₩670,138 | ₩671,555 | -0.73% | 483.9만 |
|---|
| 2026.08.31 | ₩673,868 | ₩675,525 | ₩671,381 | ₩673,828 | -0.01% | 512.8만 |
|---|
| 2026.08.28 | ₩674,991 | ₩677,237 | ₩672,370 | ₩675,124 | +0.02% | 485.1만 |
|---|
| 2026.08.27 | ₩669,108 | ₩675,659 | ₩667,397 | ₩673,386 | +0.64% | 630.2만 |
|---|
| 2026.08.26 | ₩676,368 | ₩677,397 | ₩673,320 | ₩675,004 | -0.20% | 300.2만 |
|---|
| 2026.08.25 | ₩673,721 | ₩674,790 | ₩669,991 | ₩674,215 | +0.07% | 303.3만 |
|---|
| 2026.08.24 | ₩665,940 | ₩674,402 | ₩665,913 | ₩674,215 | +1.24% | 319.5만 |
|---|
| 2026.08.21 | ₩666,435 | ₩669,777 | ₩662,665 | ₩662,852 | -0.54% | 464.6만 |
|---|
| 2026.08.20 | ₩667,972 | ₩669,028 | ₩663,734 | ₩664,242 | -0.56% | 328.9만 |
|---|
| 2026.08.19 | ₩672,999 | ₩677,892 | ₩667,651 | ₩667,932 | -0.75% | 356.2만 |
|---|
| 2026.08.18 | ₩669,830 | ₩674,456 | ₩667,905 | ₩672,397 | +0.38% | 338.1만 |
|---|
| 2026.08.17 | ₩674,389 | ₩675,539 | ₩665,860 | ₩666,074 | -1.23% | 479만 |
|---|
| 2026.08.14 | ₩678,119 | ₩680,699 | ₩673,480 | ₩673,828 | -0.63% | 397만 |
|---|
| 2026.08.13 | ₩683,533 | ₩684,496 | ₩675,873 | ₩677,705 | -0.85% | 471.3만 |
|---|
| 2026.08.12 | ₩687,130 | ₩687,664 | ₩679,082 | ₩681,809 | -0.77% | 459.9만 |
|---|
| 2026.08.11 | ₩706,889 | ₩708,947 | ₩689,362 | ₩690,338 | -2.34% | 471.9만 |
|---|
| 2026.08.10 | ₩701,327 | ₩718,894 | ₩699,188 | ₩707,771 | +0.92% | 609.5만 |
|---|
| 2026.08.07 | ₩695,525 | ₩697,838 | ₩691,742 | ₩697,584 | +0.30% | 364.5만 |
|---|
| 2026.08.06 | ₩700,672 | ₩702,450 | ₩691,448 | ₩701,341 | +0.10% | 435.3만 |
|---|
| 2026.08.05 | ₩693,841 | ₩694,870 | ₩684,750 | ₩693,640 | -0.03% | 374.9만 |
|---|
| 2026.08.04 | ₩684,576 | ₩692,196 | ₩680,218 | ₩691,461 | +1.01% | 477.1만 |
|---|
| 2026.08.03 | ₩688,400 | ₩696,073 | ₩682,918 | ₩686,007 | -0.35% | 424.9만 |
|---|
| 2026.07.31 | ₩680,459 | ₩685,860 | ₩677,397 | ₩683,868 | +0.50% | 394만 |
|---|
| 2026.07.30 | ₩676,435 | ₩681,688 | ₩670,138 | ₩681,381 | +0.73% | 405.5만 |
|---|
| 2026.07.29 | ₩683,734 | ₩686,301 | ₩678,066 | ₩680,686 | -0.45% | 505.8만 |
|---|
| 2026.07.28 | ₩668,881 | ₩686,408 | ₩667,772 | ₩684,977 | +2.41% | 636.2만 |
|---|
| 2026.07.27 | ₩664,764 | ₩666,796 | ₩660,379 | ₩664,670 | -0.01% | 348.2만 |
|---|
| 2026.07.24 | ₩656,983 | ₩664,817 | ₩655,405 | ₩661,662 | +0.71% | 393.3만 |
|---|
| 2026.07.23 | ₩652,932 | ₩656,408 | ₩649,804 | ₩656,208 | +0.50% | 288.3만 |
|---|
| 2026.07.22 | ₩655,740 | ₩658,173 | ₩652,143 | ₩654,256 | -0.23% | 317.9만 |
|---|
| 2026.07.21 | ₩653,734 | ₩656,675 | ₩651,569 | ₩654,603 | +0.13% | 447.3만 |
|---|
| 2026.07.20 | ₩655,726 | ₩658,079 | ₩653,614 | ₩656,742 | +0.15% | 342.7만 |
|---|
| 2026.07.17 | ₩662,437 | ₩672,437 | ₩655,713 | ₩656,288 | -0.93% | 559.1만 |
|---|
| 2026.07.16 | ₩654,978 | ₩659,282 | ₩649,951 | ₩659,242 | +0.65% | 419.5만 |
|---|
| 2026.07.15 | ₩655,205 | ₩658,748 | ₩651,823 | ₩652,865 | -0.36% | 513.5만 |
|---|
| 2026.07.14 | ₩660,365 | ₩664,536 | ₩656,408 | ₩656,528 | -0.58% | 411만 |
|---|
| 2026.07.13 | ₩662,892 | ₩670,445 | ₩660,165 | ₩664,229 | +0.20% | 322.9만 |
|---|
| 2026.07.10 | ₩663,293 | ₩664,830 | ₩656,007 | ₩660,031 | -0.49% | 273.7만 |
|---|
| 2026.07.09 | ₩661,234 | ₩665,566 | ₩659,349 | ₩662,357 | +0.17% | 339.3만 |
|---|
| 2026.07.08 | ₩674,536 | ₩675,004 | ₩660,873 | ₩661,475 | -1.94% | 443만 |
|---|
| 2026.07.07 | ₩680,432 | ₩685,258 | ₩673,453 | ₩673,788 | -0.98% | 376.1만 |
|---|
| 2026.07.06 | ₩677,130 | ₩679,135 | ₩673,921 | ₩677,237 | +0.02% | 412.6만 |
|---|
| 2026.07.02 | ₩671,381 | ₩679,041 | ₩668,881 | ₩678,841 | +1.11% | 438.7만 |
|---|
| 2026.07.01 | ₩670,886 | ₩673,560 | ₩667,210 | ₩668,092 | -0.42% | 410.1만 |
|---|
| 2026.06.30 | ₩663,761 | ₩669,215 | ₩661,475 | ₩668,961 | +0.78% | 591.1만 |
|---|
| 2026.06.29 | ₩665,486 | ₩668,467 | ₩661,756 | ₩663,092 | -0.36% | 520.1만 |
|---|
| 2026.06.26 | ₩655,392 | ₩666,649 | ₩654,109 | ₩666,649 | +1.72% | 725.1만 |
|---|
| 2026.06.25 | ₩659,189 | ₩663,092 | ₩650,392 | ₩652,143 | -1.07% | 705.4만 |
|---|
| 2026.06.24 | ₩659,068 | ₩666,435 | ₩657,077 | ₩661,502 | +0.37% | 470.8만 |
|---|
| 2026.06.23 | ₩656,301 | ₩660,873 | ₩655,071 | ₩658,828 | +0.38% | 442.8만 |
|---|
| 2026.06.22 | ₩653,400 | ₩658,387 | ₩651,542 | ₩653,320 | -0.01% | 607.6만 |
|---|
| 2026.06.18 | ₩658,748 | ₩659,844 | ₩649,416 | ₩654,349 | -0.67% | 888.2만 |
|---|
| 2026.06.17 | ₩659,403 | ₩661,448 | ₩652,264 | ₩656,782 | -0.40% | 541.2만 |
|---|
| 2026.06.16 | ₩664,429 | ₩668,159 | ₩658,320 | ₩661,689 | -0.41% | 434.6만 |
|---|
| 2026.06.15 | ₩651,809 | ₩664,576 | ₩651,809 | ₩662,451 | +1.63% | 625.4만 |
|---|
| 2026.06.12 | ₩650,619 | ₩655,058 | ₩647,732 | ₩654,069 | +0.53% | 459.1만 |
|---|
| 2026.06.11 | ₩645,553 | ₩650,352 | ₩643,119 | ₩649,443 | +0.60% | 566.4만 |
|---|
| 2026.06.10 | ₩652,571 | ₩655,472 | ₩645,860 | ₩646,622 | -0.91% | 506.3만 |
|---|
| 2026.06.09 | ₩650,312 | ₩656,127 | ₩647,852 | ₩652,090 | +0.27% | 491.2만 |
|---|
| 2026.06.08 | ₩649,897 | ₩656,087 | ₩648,280 | ₩651,061 | +0.18% | 518.8만 |
|---|
| 2026.06.05 | ₩643,026 | ₩656,408 | ₩640,833 | ₩652,571 | +1.48% | 847.6만 |
|---|
| 2026.06.04 | ₩643,841 | ₩645,633 | ₩634,550 | ₩639,871 | -0.62% | 527.6만 |
|---|
| 2026.06.03 | ₩629,523 | ₩642,491 | ₩628,882 | ₩635,513 | +0.95% | 658.6만 |
|---|
| 2026.06.02 | ₩628,334 | ₩633,521 | ₩625,941 | ₩630,352 | +0.32% | 470.5만 |
|---|
| 2026.06.01 | ₩632,411 | ₩632,866 | ₩625,606 | ₩628,721 | -0.58% | 620.4만 |
|---|
| 2026.05.29 | ₩637,571 | ₩638,079 | ₩631,368 | ₩634,323 | -0.51% | 790.2만 |
|---|
| 2026.05.28 | ₩640,847 | ₩644,122 | ₩637,692 | ₩638,253 | -0.40% | 412만 |
|---|
| 2026.05.27 | ₩645,272 | ₩650,058 | ₩640,392 | ₩641,595 | -0.57% | 415.3만 |
|---|
| 2026.05.26 | ₩649,055 | ₩652,103 | ₩645,994 | ₩646,542 | -0.39% | 434.9만 |
|---|
| 2026.05.22 | ₩641,234 | ₩651,315 | ₩641,021 | ₩650,232 | +1.40% | 433.8만 |
|---|
| 2026.05.21 | ₩641,689 | ₩642,371 | ₩635,686 | ₩641,676 | -0.00% | 329.4만 |
|---|
| 2026.05.20 | ₩644,376 | ₩645,339 | ₩638,521 | ₩642,906 | -0.23% | 464.8만 |
|---|
| 2026.05.19 | ₩651,061 | ₩652,571 | ₩641,849 | ₩642,317 | -1.34% | 560만 |
|---|
| 2026.05.18 | ₩643,213 | ₩654,216 | ₩643,039 | ₩652,905 | +1.51% | 503.1만 |
|---|
| 2026.05.15 | ₩650,660 | ₩652,798 | ₩644,055 | ₩645,312 | -0.82% | 468만 |
|---|
| 2026.05.14 | ₩651,194 | ₩651,194 | ₩643,708 | ₩647,130 | -0.62% | 337.5만 |
|---|
| 2026.05.13 | ₩645,004 | ₩651,248 | ₩642,785 | ₩649,082 | +0.63% | 443.3만 |
|---|
| 2026.05.12 | ₩643,948 | ₩654,296 | ₩640,232 | ₩648,333 | +0.68% | 562.2만 |
|---|
| 2026.05.11 | ₩636,890 | ₩642,237 | ₩636,221 | ₩641,101 | +0.66% | 429.1만 |
|---|
| 2026.05.08 | ₩634,817 | ₩640,205 | ₩634,323 | ₩636,275 | +0.23% | 522.6만 |
|---|
| 2026.05.07 | ₩627,344 | ₩637,946 | ₩626,957 | ₩635,125 | +1.24% | 590만 |
|---|
| 2026.05.06 | ₩622,999 | ₩629,176 | ₩622,505 | ₩628,106 | +0.82% | 569.9만 |
|---|
| 2026.05.05 | ₩626,368 | ₩627,879 | ₩620,767 | ₩622,344 | -0.64% | 537.3만 |
|---|
| 2026.05.04 | ₩632,384 | ₩641,529 | ₩622,705 | ₩626,355 | -0.95% | 689.5만 |
|---|
| 2026.05.01 | ₩635,125 | ₩640,499 | ₩632,344 | ₩632,358 | -0.44% | 481.8만 |
|---|
| 2026.04.30 | ₩632,959 | ₩638,427 | ₩629,523 | ₩633,146 | +0.03% | 510.9만 |
|---|
| 2026.04.29 | ₩636,956 | ₩638,989 | ₩634,363 | ₩635,526 | -0.22% | 317.6만 |
|---|
| 2026.04.28 | ₩637,411 | ₩641,395 | ₩635,914 | ₩639,243 | +0.29% | 490.2만 |
|---|
| 2026.04.27 | ₩628,066 | ₩635,686 | ₩627,465 | ₩632,090 | +0.64% | 488.8만 |
|---|
| 2026.04.24 | ₩626,729 | ₩628,708 | ₩623,761 | ₩627,425 | +0.11% | 385.7만 |
|---|
| 2026.04.23 | ₩623,949 | ₩632,344 | ₩623,949 | ₩629,069 | +0.82% | 474.9만 |
|---|
| 2026.04.22 | ₩626,810 | ₩629,657 | ₩621,141 | ₩622,184 | -0.74% | 572.1만 |
|---|
| 2026.04.21 | ₩631,729 | ₩633,935 | ₩625,740 | ₩626,328 | -0.85% | 591.9만 |
|---|
| 2026.04.20 | ₩634,189 | ₩636,408 | ₩630,165 | ₩631,114 | -0.48% | 514.7만 |
|---|
| 2026.04.17 | ₩635,673 | ₩641,288 | ₩633,882 | ₩634,456 | -0.19% | 649.3만 |
|---|
| 2026.04.16 | ₩633,708 | ₩636,702 | ₩620,326 | ₩635,178 | +0.23% | 453.4만 |
|---|
| 2026.04.15 | ₩639,029 | ₩640,058 | ₩633,334 | ₩633,801 | -0.82% | 699.4만 |
|---|
| 2026.04.14 | ₩641,448 | ₩642,357 | ₩636,355 | ₩638,414 | -0.47% | 486.4만 |
|---|
| 2026.04.13 | ₩640,232 | ₩643,186 | ₩638,227 | ₩641,956 | +0.27% | 361.2만 |
|---|
| 2026.04.10 | ₩647,077 | ₩648,200 | ₩640,259 | ₩641,569 | -0.85% | 375.9만 |
|---|
| 2026.04.09 | ₩639,309 | ₩652,331 | ₩638,079 | ₩648,654 | +1.46% | 351.9만 |
|---|
| 2026.04.08 | ₩646,716 | ₩646,716 | ₩638,601 | ₩641,368 | -0.83% | 465.5만 |
|---|
| 2026.04.07 | ₩635,967 | ₩641,368 | ₩634,109 | ₩639,136 | +0.50% | 320.7만 |
|---|
| 2026.04.06 | ₩635,900 | ₩641,034 | ₩635,486 | ₩636,863 | +0.15% | 366.4만 |
|---|
| 2026.04.02 | ₩638,788 | ₩641,395 | ₩635,927 | ₩638,160 | -0.10% | 297.3만 |
|---|
| 2026.04.01 | ₩640,339 | ₩643,173 | ₩638,026 | ₩639,697 | -0.10% | 360.1만 |
|---|
| 2026.03.31 | ₩638,735 | ₩641,448 | ₩634,711 | ₩640,633 | +0.30% | 472.5만 |
|---|
| 2026.03.30 | ₩629,243 | ₩638,614 | ₩629,203 | ₩634,563 | +0.85% | 459.1만 |
|---|
| 2026.03.27 | ₩633,935 | ₩634,751 | ₩624,604 | ₩626,315 | -1.20% | 538.2만 |
|---|
| 2026.03.26 | ₩636,943 | ₩639,537 | ₩634,350 | ₩635,379 | -0.25% | 377.5만 |
|---|
| 2026.03.25 | ₩645,218 | ₩646,021 | ₩635,994 | ₩636,609 | -1.33% | 440.2만 |
|---|
| 2026.03.24 | ₩639,029 | ₩646,381 | ₩638,427 | ₩640,807 | +0.28% | 343.4만 |
|---|
| 2026.03.23 | ₩646,381 | ₩649,697 | ₩640,366 | ₩641,676 | -0.73% | 495.8만 |
|---|
| 2026.03.20 | ₩643,882 | ₩648,547 | ₩641,248 | ₩642,959 | -0.14% | 778.6만 |
|---|
| 2026.03.19 | ₩646,916 | ₩647,384 | ₩640,112 | ₩643,681 | -0.50% | 404.6만 |
|---|
| 2026.03.18 | ₩656,595 | ₩656,916 | ₩646,783 | ₩647,678 | -1.36% | 435.6만 |
|---|
| 2026.03.17 | ₩661,542 | ₩664,376 | ₩656,956 | ₩658,520 | -0.46% | 442.5만 |
|---|
| 2026.03.16 | ₩658,774 | ₩663,935 | ₩656,515 | ₩658,026 | -0.11% | 375.2만 |
|---|
| 2026.03.13 | ₩659,510 | ₩661,020 | ₩654,764 | ₩655,111 | -0.67% | 356.6만 |
|---|
| 2026.03.12 | ₩658,213 | ₩659,617 | ₩653,761 | ₩657,598 | -0.09% | 417.1만 |
|---|
| 2026.03.11 | ₩659,202 | ₩660,151 | ₩654,069 | ₩659,844 | +0.10% | 384.6만 |
|---|
| 2026.03.10 | ₩661,929 | ₩666,662 | ₩658,159 | ₩660,606 | -0.20% | 359.9만 |
|---|
| 2026.03.09 | ₩661,622 | ₩666,862 | ₩655,352 | ₩664,697 | +0.46% | 583.4만 |
|---|
| 2026.03.06 | ₩667,437 | ₩669,376 | ₩657,585 | ₩667,076 | -0.05% | 556.4만 |
|---|
| 2026.03.05 | ₩660,085 | ₩669,590 | ₩658,427 | ₩668,975 | +1.35% | 896.3만 |
|---|
| 2026.03.04 | ₩643,039 | ₩653,975 | ₩641,542 | ₩651,702 | +1.35% | 436.9만 |
|---|
| 2026.03.03 | ₩637,799 | ₩646,355 | ₩631,703 | ₩643,521 | +0.90% | 634.9만 |
|---|
| 2026.03.02 | ₩662,063 | ₩662,758 | ₩638,908 | ₩641,930 | -3.04% | 1172.5만 |
|---|
| 2026.02.27 | ₩672,370 | ₩677,156 | ₩669,991 | ₩675,058 | +0.40% | 636.5만 |
|---|
| 2026.02.26 | ₩661,288 | ₩673,413 | ₩661,020 | ₩672,009 | +1.62% | 457.7만 |
|---|
| 2026.02.25 | ₩662,584 | ₩664,737 | ₩656,274 | ₩660,405 | -0.33% | 347.6만 |
|---|
| 2026.02.24 | ₩659,737 | ₩662,050 | ₩652,745 | ₩661,101 | +0.21% | 322.4만 |
|---|
| 2026.02.23 | ₩663,761 | ₩673,186 | ₩660,058 | ₩660,539 | -0.49% | 355.7만 |
|---|
| 2026.02.20 | ₩663,961 | ₩666,221 | ₩657,491 | ₩666,034 | +0.31% | 432.7만 |
|---|
| 2026.02.19 | ₩665,592 | ₩669,108 | ₩662,665 | ₩664,349 | -0.19% | 261만 |
|---|
| 2026.02.18 | ₩674,777 | ₩675,485 | ₩665,338 | ₩667,197 | -1.12% | 373.3만 |
|---|
| 2026.02.17 | ₩668,467 | ₩676,582 | ₩667,384 | ₩672,999 | +0.68% | 426.3만 |
|---|
| 2026.02.13 | ₩668,641 | ₩671,622 | ₩662,424 | ₩665,165 | -0.52% | 468.6만 |
|---|
| 2026.02.12 | ₩670,058 | ₩678,747 | ₩668,280 | ₩668,453 | -0.24% | 469만 |
|---|
| 2026.02.11 | ₩667,571 | ₩672,865 | ₩664,804 | ₩668,467 | +0.13% | 361.4만 |
|---|
| 2026.02.10 | ₩665,633 | ₩670,218 | ₩664,830 | ₩668,841 | +0.48% | 378.9만 |
|---|
| 2026.02.09 | ₩678,226 | ₩678,614 | ₩664,817 | ₩665,873 | -1.82% | 457.3만 |
|---|
| 2026.02.06 | ₩674,028 | ₩681,354 | ₩672,304 | ₩679,255 | +0.78% | 442.2만 |
|---|
| 2026.02.05 | ₩676,341 | ₩677,304 | ₩665,245 | ₩673,640 | -0.40% | 503.4만 |
|---|
| 2026.02.04 | ₩662,825 | ₩684,656 | ₩662,651 | ₩673,560 | +1.62% | 1059.2만 |
|---|
| 2026.02.03 | ₩646,983 | ₩663,146 | ₩644,644 | ₩660,071 | +2.02% | 664.1만 |
|---|
| 2026.02.02 | ₩643,440 | ₩652,491 | ₩639,764 | ₩651,448 | +1.24% | 506.5만 |
|---|
| 2026.01.30 | ₩636,756 | ₩643,708 | ₩636,529 | ₩642,411 | +0.89% | 508.2만 |
|---|
| 2026.01.29 | ₩633,320 | ₩638,120 | ₩632,451 | ₩637,411 | +0.65% | 538.1만 |
|---|
| 2026.01.28 | ₩632,358 | ₩637,531 | ₩630,887 | ₩632,999 | +0.10% | 456.4만 |
|---|
| 2026.01.27 | ₩645,178 | ₩646,381 | ₩634,577 | ₩634,577 | -1.64% | 631.5만 |
|---|
| 2026.01.26 | ₩639,657 | ₩648,240 | ₩637,799 | ₩646,341 | +1.04% | 507.7만 |
|---|
| 2026.01.23 | ₩644,724 | ₩646,275 | ₩639,617 | ₩640,325 | -0.68% | 543.7만 |
|---|
| 2026.01.22 | ₩646,061 | ₩649,563 | ₩644,002 | ₩647,705 | +0.25% | 405.4만 |
|---|
| 2026.01.21 | ₩647,050 | ₩652,397 | ₩643,801 | ₩646,823 | -0.04% | 573만 |
|---|
| 2026.01.20 | ₩656,141 | ₩656,368 | ₩645,339 | ₩648,908 | -1.10% | 552.2만 |
|---|
| 2026.01.16 | ₩657,304 | ₩661,970 | ₩656,274 | ₩659,470 | +0.33% | 480.7만 |
|---|
| 2026.01.15 | ₩659,015 | ₩662,598 | ₩656,074 | ₩658,574 | -0.07% | 416.5만 |
|---|
| 2026.01.14 | ₩660,646 | ₩665,258 | ₩657,745 | ₩659,282 | -0.21% | 503.4만 |
|---|
| 2026.01.13 | ₩665,258 | ₩665,766 | ₩659,536 | ₩662,076 | -0.48% | 425.8만 |
|---|
| 2026.01.12 | ₩664,964 | ₩668,467 | ₩661,889 | ₩666,662 | +0.26% | 420.9만 |
|---|
| 2026.01.09 | ₩667,023 | ₩668,814 | ₩663,641 | ₩667,237 | +0.03% | 343.2만 |
|---|
| 2026.01.08 | ₩661,715 | ₩673,894 | ₩660,566 | ₩668,133 | +0.97% | 480.8만 |
|---|
| 2026.01.07 | ₩665,606 | ₩667,304 | ₩659,202 | ₩663,253 | -0.35% | 444.5만 |
|---|
| 2026.01.06 | ₩664,162 | ₩669,336 | ₩663,173 | ₩667,170 | +0.45% | 404만 |
|---|
| 2026.01.05 | ₩661,675 | ₩673,025 | ₩661,087 | ₩666,461 | +0.72% | 514.5만 |
|---|
| 2026.01.02 | ₩669,723 | ₩670,953 | ₩658,962 | ₩664,229 | -0.82% | 587.7만 |
|---|
| 2025.12.31 | ₩673,681 | ₩676,314 | ₩671,755 | ₩671,983 | -0.25% | 310.5만 |
|---|
| 2025.12.30 | ₩669,750 | ₩675,271 | ₩668,881 | ₩673,400 | +0.54% | 289.7만 |
|---|
| 2025.12.29 | ₩667,371 | ₩670,445 | ₩664,710 | ₩669,844 | +0.37% | 305.6만 |
|---|
| 2025.12.26 | ₩669,042 | ₩670,526 | ₩664,202 | ₩666,167 | -0.43% | 224.8만 |
|---|
| 2025.12.24 | ₩668,828 | ₩670,459 | ₩667,437 | ₩670,231 | +0.21% | 200만 |
|---|
| 2025.12.23 | ₩669,082 | ₩671,555 | ₩665,980 | ₩669,122 | +0.01% | 368.1만 |
|---|
| 2025.12.22 | ₩663,547 | ₩668,854 | ₩662,491 | ₩668,373 | +0.73% | 407만 |
|---|
| 2025.12.19 | ₩672,517 | ₩673,547 | ₩661,127 | ₩661,127 | -1.69% | 1465.3만 |
|---|
| 2025.12.18 | ₩671,421 | ₩675,699 | ₩669,790 | ₩672,972 | +0.23% | 364.7만 |
|---|
| 2025.12.17 | ₩668,306 | ₩675,378 | ₩667,772 | ₩674,148 | +0.87% | 412.9만 |
|---|
| 2025.12.16 | ₩677,865 | ₩679,269 | ₩667,718 | ₩668,226 | -1.42% | 437.7만 |
|---|
| 2025.12.15 | ₩669,002 | ₩677,290 | ₩668,814 | ₩676,969 | +1.19% | 517.4만 |
|---|
| 2025.12.12 | ₩664,042 | ₩668,440 | ₩661,087 | ₩667,798 | +0.57% | 411.4만 |
|---|
| 2025.12.11 | ₩657,518 | ₩665,967 | ₩657,518 | ₩662,892 | +0.82% | 449.3만 |
|---|
| 2025.12.10 | ₩656,221 | ₩662,932 | ₩653,627 | ₩655,646 | -0.09% | 455.9만 |
|---|
| 2025.12.09 | ₩665,272 | ₩667,397 | ₩656,181 | ₩656,983 | -1.25% | 457.4만 |
|---|
| 2025.12.08 | ₩671,247 | ₩672,411 | ₩655,900 | ₩664,737 | -0.97% | 703.2만 |
|---|
| 2025.12.05 | ₩673,600 | ₩676,140 | ₩669,162 | ₩674,242 | +0.10% | 346.4만 |
|---|
| 2025.12.04 | ₩674,296 | ₩677,130 | ₩669,376 | ₩672,758 | -0.23% | 357.5만 |
|---|
| 2025.12.03 | ₩678,493 | ₩681,274 | ₩673,253 | ₩673,253 | -0.77% | 380.3만 |
|---|
| 2025.12.02 | ₩678,587 | ₩679,282 | ₩672,598 | ₩677,330 | -0.19% | 337.8만 |
|---|
| 2025.12.01 | ₩686,688 | ₩687,811 | ₩679,376 | ₩679,870 | -0.99% | 399.5만 |
|---|
| 2025.11.28 | ₩684,336 | ₩690,966 | ₩683,894 | ₩686,902 | +0.38% | 231.2만 |
|---|
| 2025.11.26 | ₩680,806 | ₩685,418 | ₩678,667 | ₩683,453 | +0.39% | 368.7만 |
|---|
| 2025.11.25 | ₩680,378 | ₩684,964 | ₩677,611 | ₩679,897 | -0.07% | 406.4만 |
|---|
| 2025.11.24 | ₩670,980 | ₩680,739 | ₩664,657 | ₩678,881 | +1.18% | 1340.5만 |
|---|
| 2025.11.21 | ₩672,825 | ₩678,921 | ₩671,769 | ₩673,841 | +0.15% | 605.9만 |
|---|
| 2025.11.20 | ₩669,924 | ₩677,063 | ₩669,523 | ₩669,937 | +0.00% | 548.7만 |
|---|
| 2025.11.19 | ₩673,373 | ₩674,122 | ₩662,491 | ₩670,124 | -0.48% | 469.5만 |
|---|
| 2025.11.18 | ₩672,972 | ₩677,317 | ₩669,242 | ₩674,282 | +0.19% | 545.7만 |
|---|
| 2025.11.17 | ₩682,785 | ₩683,493 | ₩672,237 | ₩672,798 | -1.46% | 537.1만 |
|---|
| 2025.11.14 | ₩688,092 | ₩690,565 | ₩676,929 | ₩680,392 | -1.12% | 546.3만 |
|---|
| 2025.11.13 | ₩674,884 | ₩687,504 | ₩674,884 | ₩685,966 | +1.64% | 734.1만 |
|---|
| 2025.11.12 | ₩664,643 | ₩674,389 | ₩664,416 | ₩671,649 | +1.05% | 545.6만 |
|---|
| 2025.11.11 | ₩666,555 | ₩668,026 | ₩660,686 | ₩664,523 | -0.30% | 296만 |
|---|
| 2025.11.10 | ₩664,536 | ₩670,151 | ₩661,929 | ₩664,403 | -0.02% | 508.4만 |
|---|
| 2025.11.07 | ₩661,662 | ₩668,654 | ₩659,550 | ₩667,183 | +0.83% | 637.8만 |
|---|
| 2025.11.06 | ₩655,071 | ₩660,459 | ₩650,726 | ₩659,282 | +0.64% | 496.5만 |
|---|
| 2025.11.05 | ₩651,515 | ₩660,272 | ₩651,515 | ₩653,427 | +0.29% | 655.1만 |
|---|
| 2025.11.04 | ₩635,686 | ₩653,454 | ₩635,686 | ₩651,943 | +2.56% | 780.3만 |
|---|
| 2025.11.03 | ₩641,047 | ₩641,689 | ₩632,545 | ₩635,927 | -0.80% | 586.8만 |
|---|
| 2025.10.31 | ₩637,424 | ₩639,978 | ₩635,432 | ₩638,414 | +0.16% | 714.6만 |
|---|
| 2025.10.30 | ₩634,804 | ₩642,919 | ₩634,804 | ₩639,724 | +0.77% | 478.7만 |
|---|
| 2025.10.29 | ₩638,120 | ₩640,098 | ₩633,307 | ₩636,034 | -0.33% | 620.5만 |
|---|
| 2025.10.28 | ₩648,333 | ₩649,283 | ₩643,186 | ₩643,628 | -0.73% | 502.9만 |
|---|
| 2025.10.27 | ₩657,638 | ₩658,146 | ₩647,785 | ₩652,491 | -0.78% | 645.2만 |
|---|
| 2025.10.24 | ₩656,288 | ₩659,055 | ₩654,269 | ₩657,879 | +0.24% | 316.7만 |
|---|
| 2025.10.23 | ₩657,999 | ₩658,347 | ₩652,544 | ₩655,285 | -0.41% | 306.3만 |
|---|
| 2025.10.22 | ₩657,384 | ₩659,055 | ₩652,651 | ₩657,491 | +0.02% | 337.6만 |
|---|
| 2025.10.21 | ₩660,018 | ₩662,691 | ₩656,742 | ₩656,796 | -0.49% | 271.5만 |
|---|
| 2025.10.20 | ₩658,226 | ₩660,980 | ₩655,499 | ₩660,526 | +0.35% | 460.5만 |
|---|
| 2025.10.17 | ₩655,071 | ₩659,683 | ₩654,069 | ₩658,306 | +0.49% | 379.4만 |
|---|
| 2025.10.16 | ₩662,558 | ₩663,092 | ₩649,456 | ₩653,480 | -1.37% | 425.4만 |
|---|
| 2025.10.15 | ₩660,285 | ₩664,068 | ₩655,539 | ₩663,614 | +0.50% | 356.6만 |
|---|
| 2025.10.14 | ₩655,071 | ₩664,510 | ₩655,004 | ₩663,052 | +1.22% | 305.6만 |
|---|
| 2025.10.13 | ₩652,598 | ₩660,151 | ₩652,157 | ₩657,651 | +0.77% | 318.4만 |
|---|
| 2025.10.10 | ₩664,764 | ₩665,753 | ₩653,815 | ₩653,908 | -1.63% | 476.4만 |
|---|