시장 데이터를 불러오는 중
전체 종목
First Busey Corporation - Common Stock 과거 주가
First Busey Corporation - Common Stock · BUSE · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Busey Corporation - Common Stock · BUSE · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩39,330 | ₩39,330 | ₩38,713 | ₩38,767 | -1.43% | 53.5만 |
| 2026.10.08 | ₩38,673 | ₩39,356 | ₩38,526 | ₩39,155 | +1.25% | 86.2만 |
| 2026.10.07 | ₩38,995 | ₩39,062 | ₩38,526 | ₩38,820 | -0.45% | 84.3만 |
| 2026.10.06 | ₩39,490 | ₩39,758 | ₩39,303 | ₩39,397 | -0.24% | 76.3만 |
| 2026.10.05 | ₩39,799 | ₩39,919 | ₩39,356 | ₩39,544 | -0.64% | 62.6만 |
| 2026.10.02 | ₩39,450 | ₩40,107 | ₩39,450 | ₩39,839 | +0.99% | 98.8만 |
| 2026.10.01 | ₩38,954 | ₩39,517 | ₩38,258 | ₩39,477 | +1.34% | 102.2만 |
| 2026.09.30 | ₩39,370 | ₩39,852 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,035 |
| -0.85% |
| 75.8만 |
| 2026.09.29 | ₩39,879 | ₩40,067 | ₩39,182 | ₩39,370 | -1.28% | 73.4만 |
|---|
| 2026.09.28 | ₩40,321 | ₩40,348 | ₩39,799 | ₩39,879 | -1.10% | 78.9만 |
|---|
| 2026.09.25 | ₩40,375 | ₩40,643 | ₩40,227 | ₩40,321 | -0.13% | 111.1만 |
|---|
| 2026.09.24 | ₩39,959 | ₩40,321 | ₩39,691 | ₩40,201 | +0.60% | 92.5만 |
|---|
| 2026.09.23 | ₩39,812 | ₩40,120 | ₩39,464 | ₩39,718 | -0.24% | 76.6만 |
|---|
| 2026.09.22 | ₩40,442 | ₩40,495 | ₩39,772 | ₩39,812 | -1.56% | 65.1만 |
|---|
| 2026.09.21 | ₩40,696 | ₩40,817 | ₩40,147 | ₩40,147 | -1.35% | 50.8만 |
|---|
| 2026.09.18 | ₩40,201 | ₩40,656 | ₩39,973 | ₩40,629 | +1.07% | 295.2만 |
|---|
| 2026.09.17 | ₩40,844 | ₩40,991 | ₩40,321 | ₩40,402 | -1.08% | 50.4만 |
|---|
| 2026.09.16 | ₩40,857 | ₩41,045 | ₩39,812 | ₩40,522 | -0.82% | 96만 |
|---|
| 2026.09.15 | ₩40,670 | ₩41,165 | ₩40,670 | ₩40,924 | +0.63% | 49.1만 |
|---|
| 2026.09.14 | ₩40,804 | ₩41,058 | ₩40,629 | ₩40,911 | +0.26% | 54.5만 |
|---|
| 2026.09.11 | ₩40,938 | ₩41,165 | ₩40,361 | ₩40,790 | -0.36% | 49.2만 |
|---|
| 2026.09.10 | ₩40,455 | ₩40,710 | ₩40,067 | ₩40,710 | +0.63% | 49만 |
|---|
| 2026.09.09 | ₩40,629 | ₩40,830 | ₩40,254 | ₩40,482 | -0.36% | 68.9만 |
|---|
| 2026.09.08 | ₩40,938 | ₩41,018 | ₩40,696 | ₩40,763 | -0.43% | 56.9만 |
|---|
| 2026.09.04 | ₩40,938 | ₩41,353 | ₩40,938 | ₩41,085 | +0.36% | 63.3만 |
|---|
| 2026.09.03 | ₩41,072 | ₩41,447 | ₩40,991 | ₩41,112 | +0.10% | 64.8만 |
|---|
| 2026.09.02 | ₩40,214 | ₩41,018 | ₩39,973 | ₩40,817 | +1.50% | 71.9만 |
|---|
| 2026.09.01 | ₩40,254 | ₩40,482 | ₩39,852 | ₩40,067 | -0.47% | 73.2만 |
|---|
| 2026.08.31 | ₩40,576 | ₩40,723 | ₩40,268 | ₩40,335 | -0.59% | 64.8만 |
|---|
| 2026.08.28 | ₩40,536 | ₩40,817 | ₩40,469 | ₩40,589 | +0.13% | 56.7만 |
|---|
| 2026.08.27 | ₩40,067 | ₩40,576 | ₩39,866 | ₩40,469 | +1.00% | 41.9만 |
|---|
| 2026.08.26 | ₩40,308 | ₩40,549 | ₩40,000 | ₩40,375 | +0.17% | 51.8만 |
|---|
| 2026.08.25 | ₩40,495 | ₩40,696 | ₩40,187 | ₩40,187 | -0.76% | 49.8만 |
|---|
| 2026.08.24 | ₩40,603 | ₩41,366 | ₩40,495 | ₩40,589 | -0.03% | 55.5만 |
|---|
| 2026.08.21 | ₩40,723 | ₩40,911 | ₩40,227 | ₩40,603 | -0.30% | 52만 |
|---|
| 2026.08.20 | ₩40,254 | ₩40,549 | ₩40,134 | ₩40,482 | +0.57% | 55.4만 |
|---|
| 2026.08.19 | ₩41,460 | ₩41,474 | ₩40,388 | ₩40,522 | -2.26% | 91.1만 |
|---|
| 2026.08.18 | ₩41,782 | ₩41,835 | ₩41,152 | ₩41,433 | -0.83% | 59.3만 |
|---|
| 2026.08.17 | ₩41,648 | ₩42,103 | ₩41,634 | ₩41,648 | 0.00% | 58.9만 |
|---|
| 2026.08.14 | ₩41,742 | ₩42,050 | ₩41,648 | ₩41,849 | +0.26% | 66.1만 |
|---|
| 2026.08.13 | ₩42,184 | ₩42,304 | ₩41,768 | ₩41,795 | -0.92% | 80.4만 |
|---|
| 2026.08.12 | ₩41,661 | ₩42,036 | ₩41,621 | ₩41,902 | +0.58% | 62.7만 |
|---|
| 2026.08.11 | ₩41,273 | ₩41,782 | ₩41,273 | ₩41,648 | +0.91% | 59.1만 |
|---|
| 2026.08.10 | ₩41,206 | ₩41,581 | ₩41,018 | ₩41,299 | +0.23% | 71.6만 |
|---|
| 2026.08.07 | ₩41,500 | ₩41,621 | ₩41,139 | ₩41,514 | +0.03% | 62.5만 |
|---|
| 2026.08.06 | ₩42,144 | ₩42,385 | ₩41,621 | ₩41,661 | -1.14% | 60.4만 |
|---|
| 2026.08.05 | ₩42,318 | ₩42,371 | ₩41,969 | ₩42,036 | -0.66% | 68.8만 |
|---|
| 2026.08.04 | ₩41,809 | ₩42,479 | ₩41,608 | ₩42,318 | +1.22% | 74.5만 |
|---|
| 2026.08.03 | ₩41,701 | ₩42,130 | ₩41,581 | ₩41,902 | +0.48% | 86.7만 |
|---|
| 2026.07.31 | ₩42,117 | ₩42,117 | ₩41,031 | ₩41,353 | -1.81% | 90.9만 |
|---|
| 2026.07.30 | ₩41,299 | ₩41,996 | ₩41,246 | ₩41,916 | +1.49% | 122.4만 |
|---|
| 2026.07.29 | ₩39,906 | ₩41,983 | ₩39,651 | ₩41,165 | +3.16% | 151만 |
|---|
| 2026.07.28 | ₩39,933 | ₩40,737 | ₩39,933 | ₩40,509 | +1.44% | 103.1만 |
|---|
| 2026.07.27 | ₩40,160 | ₩40,415 | ₩39,785 | ₩39,866 | -0.73% | 96만 |
|---|
| 2026.07.24 | ₩39,450 | ₩40,160 | ₩39,316 | ₩40,000 | +1.39% | 78.2만 |
|---|
| 2026.07.23 | ₩39,450 | ₩39,611 | ₩38,968 | ₩39,611 | +0.41% | 95.5만 |
|---|
| 2026.07.22 | ₩40,053 | ₩40,053 | ₩39,410 | ₩39,665 | -0.97% | 71만 |
|---|
| 2026.07.21 | ₩39,611 | ₩40,120 | ₩39,477 | ₩40,053 | +1.12% | 80.5만 |
|---|
| 2026.07.20 | ₩40,134 | ₩40,335 | ₩39,651 | ₩39,785 | -0.87% | 85.7만 |
|---|
| 2026.07.17 | ₩40,455 | ₩40,522 | ₩39,919 | ₩40,187 | -0.66% | 80.8만 |
|---|
| 2026.07.16 | ₩39,356 | ₩40,844 | ₩39,356 | ₩40,750 | +3.54% | 93.1만 |
|---|
| 2026.07.15 | ₩39,316 | ₩39,638 | ₩38,593 | ₩39,356 | +0.10% | 119.7만 |
|---|
| 2026.07.14 | ₩39,182 | ₩39,598 | ₩39,075 | ₩39,276 | +0.24% | 61.2만 |
|---|
| 2026.07.13 | ₩39,249 | ₩39,356 | ₩38,968 | ₩39,222 | -0.07% | 82.6만 |
|---|
| 2026.07.10 | ₩38,673 | ₩39,222 | ₩38,660 | ₩39,129 | +1.18% | 49만 |
|---|
| 2026.07.09 | ₩38,526 | ₩38,968 | ₩38,445 | ₩38,673 | +0.38% | 89.3만 |
|---|
| 2026.07.08 | ₩37,909 | ₩39,075 | ₩37,909 | ₩38,418 | +1.34% | 111.1만 |
|---|
| 2026.07.07 | ₩39,812 | ₩39,812 | ₩39,155 | ₩39,155 | -1.65% | 89.9만 |
|---|
| 2026.07.06 | ₩39,892 | ₩40,013 | ₩39,330 | ₩39,517 | -0.94% | 63.2만 |
|---|
| 2026.07.02 | ₩40,495 | ₩40,897 | ₩39,450 | ₩39,732 | -1.89% | 77.7만 |
|---|
| 2026.07.01 | ₩39,799 | ₩40,549 | ₩39,571 | ₩40,428 | +1.58% | 91.9만 |
|---|
| 2026.06.30 | ₩39,504 | ₩39,758 | ₩39,249 | ₩39,531 | +0.07% | 129.8만 |
|---|
| 2026.06.29 | ₩39,638 | ₩39,732 | ₩39,236 | ₩39,571 | -0.17% | 89.1만 |
|---|
| 2026.06.26 | ₩39,678 | ₩40,268 | ₩39,263 | ₩39,933 | +0.64% | 265.1만 |
|---|
| 2026.06.25 | ₩39,196 | ₩39,638 | ₩39,062 | ₩39,410 | +0.55% | 64만 |
|---|
| 2026.06.24 | ₩38,740 | ₩39,316 | ₩38,646 | ₩39,196 | +1.18% | 80.5만 |
|---|
| 2026.06.23 | ₩38,244 | ₩38,834 | ₩38,244 | ₩38,700 | +1.19% | 68.4만 |
|---|
| 2026.06.22 | ₩37,748 | ₩38,311 | ₩37,708 | ₩38,217 | +1.24% | 60.7만 |
|---|
| 2026.06.18 | ₩37,829 | ₩38,177 | ₩37,574 | ₩37,829 | 0.00% | 118.1만 |
|---|
| 2026.06.17 | ₩37,909 | ₩38,284 | ₩37,212 | ₩37,507 | -1.06% | 91.1만 |
|---|
| 2026.06.16 | ₩38,097 | ₩38,472 | ₩37,789 | ₩37,976 | -0.32% | 73만 |
|---|
| 2026.06.15 | ₩38,459 | ₩38,995 | ₩37,802 | ₩37,869 | -1.53% | 81.6만 |
|---|
| 2026.06.12 | ₩38,485 | ₩38,727 | ₩38,311 | ₩38,579 | +0.24% | 69.8만 |
|---|
| 2026.06.11 | ₩38,097 | ₩38,325 | ₩37,695 | ₩38,150 | +0.14% | 87.4만 |
|---|
| 2026.06.10 | ₩38,016 | ₩38,325 | ₩37,909 | ₩37,963 | -0.14% | 77.3만 |
|---|
| 2026.06.09 | ₩37,521 | ₩38,284 | ₩37,212 | ₩37,802 | +0.75% | 98.9만 |
|---|
| 2026.06.08 | ₩37,011 | ₩37,507 | ₩36,810 | ₩37,279 | +0.72% | 65.2만 |
|---|
| 2026.06.05 | ₩36,824 | ₩37,360 | ₩36,784 | ₩36,958 | +0.36% | 85.5만 |
|---|
| 2026.06.04 | ₩36,569 | ₩36,944 | ₩36,408 | ₩36,770 | +0.55% | 78.2만 |
|---|
| 2026.06.03 | ₩36,623 | ₩36,784 | ₩35,939 | ₩35,980 | -1.76% | 86.9만 |
|---|
| 2026.06.02 | ₩36,167 | ₩36,958 | ₩35,738 | ₩36,757 | +1.63% | 81.8만 |
|---|
| 2026.06.01 | ₩36,382 | ₩36,583 | ₩36,140 | ₩36,328 | -0.15% | 106.4만 |
|---|
| 2026.05.29 | ₩36,502 | ₩36,904 | ₩36,502 | ₩36,676 | +0.48% | 67.3만 |
|---|
| 2026.05.28 | ₩36,395 | ₩37,119 | ₩36,073 | ₩36,516 | +0.33% | 76.3만 |
|---|
| 2026.05.27 | ₩37,052 | ₩37,226 | ₩36,301 | ₩36,395 | -1.77% | 79.3만 |
|---|
| 2026.05.26 | ₩36,516 | ₩36,958 | ₩36,502 | ₩36,944 | +1.17% | 75.8만 |
|---|
| 2026.05.22 | ₩36,194 | ₩36,355 | ₩35,939 | ₩36,288 | +0.26% | 49.7만 |
|---|
| 2026.05.21 | ₩35,631 | ₩35,993 | ₩35,444 | ₩35,966 | +0.94% | 44.1만 |
|---|
| 2026.05.20 | ₩35,176 | ₩36,020 | ₩35,001 | ₩35,899 | +2.06% | 68만 |
|---|
| 2026.05.19 | ₩35,109 | ₩35,269 | ₩34,733 | ₩35,122 | +0.04% | 44.4만 |
|---|
| 2026.05.18 | ₩34,707 | ₩35,202 | ₩34,707 | ₩35,109 | +1.16% | 55.4만 |
|---|
| 2026.05.15 | ₩34,961 | ₩35,135 | ₩34,278 | ₩34,586 | -1.07% | 79.9만 |
|---|
| 2026.05.14 | ₩35,149 | ₩35,457 | ₩34,975 | ₩35,042 | -0.30% | 52.5만 |
|---|
| 2026.05.13 | ₩34,961 | ₩35,162 | ₩34,640 | ₩34,747 | -0.61% | 52.8만 |
|---|
| 2026.05.12 | ₩35,216 | ₩35,216 | ₩34,372 | ₩35,042 | -0.49% | 54.3만 |
|---|
| 2026.05.11 | ₩35,738 | ₩35,805 | ₩34,975 | ₩35,189 | -1.54% | 63.6만 |
|---|
| 2026.05.08 | ₩35,685 | ₩35,899 | ₩35,430 | ₩35,658 | -0.08% | 45.2만 |
|---|
| 2026.05.07 | ₩35,819 | ₩36,167 | ₩35,578 | ₩35,631 | -0.52% | 66.8만 |
|---|
| 2026.05.06 | ₩35,993 | ₩36,221 | ₩35,658 | ₩35,819 | -0.48% | 62.7만 |
|---|
| 2026.05.05 | ₩35,149 | ₩35,805 | ₩35,095 | ₩35,591 | +1.26% | 41.8만 |
|---|
| 2026.05.04 | ₩35,350 | ₩35,712 | ₩35,082 | ₩35,149 | -0.57% | 55.2만 |
|---|
| 2026.05.01 | ₩35,135 | ₩35,980 | ₩34,867 | ₩35,658 | +1.49% | 49.9만 |
|---|
| 2026.04.30 | ₩34,358 | ₩35,336 | ₩34,358 | ₩35,109 | +2.18% | 61.2만 |
|---|
| 2026.04.29 | ₩34,988 | ₩35,712 | ₩34,358 | ₩34,532 | -1.30% | 71.5만 |
|---|
| 2026.04.28 | ₩35,846 | ₩36,020 | ₩35,430 | ₩35,551 | -0.82% | 60.7만 |
|---|
| 2026.04.27 | ₩35,042 | ₩35,698 | ₩34,988 | ₩35,524 | +1.38% | 46.6만 |
|---|
| 2026.04.24 | ₩35,028 | ₩35,296 | ₩34,747 | ₩35,082 | +0.15% | 58.7만 |
|---|
| 2026.04.23 | ₩35,296 | ₩35,591 | ₩34,988 | ₩35,537 | +0.68% | 52.4만 |
|---|
| 2026.04.22 | ₩35,323 | ₩35,604 | ₩35,015 | ₩35,243 | -0.23% | 38.8만 |
|---|
| 2026.04.21 | ₩35,966 | ₩36,315 | ₩35,109 | ₩35,243 | -2.01% | 53.7만 |
|---|
| 2026.04.20 | ₩35,899 | ₩36,395 | ₩35,859 | ₩35,913 | +0.04% | 50.3만 |
|---|
| 2026.04.17 | ₩35,537 | ₩36,449 | ₩35,444 | ₩36,154 | +1.73% | 67.3만 |
|---|
| 2026.04.16 | ₩35,484 | ₩35,591 | ₩35,028 | ₩35,109 | -1.06% | 33.9만 |
|---|
| 2026.04.15 | ₩35,846 | ₩35,886 | ₩35,296 | ₩35,631 | -0.60% | 35.4만 |
|---|
| 2026.04.14 | ₩35,645 | ₩36,060 | ₩35,350 | ₩35,913 | +0.75% | 37.7만 |
|---|
| 2026.04.13 | ₩35,698 | ₩35,846 | ₩35,417 | ₩35,792 | +0.26% | 42.1만 |
|---|
| 2026.04.10 | ₩36,087 | ₩36,181 | ₩35,618 | ₩35,738 | -0.97% | 38.2만 |
|---|
| 2026.04.09 | ₩35,484 | ₩36,301 | ₩35,484 | ₩36,114 | +1.77% | 64.6만 |
|---|
| 2026.04.08 | ₩35,618 | ₩35,953 | ₩35,417 | ₩35,752 | +0.38% | 99.5만 |
|---|
| 2026.04.07 | ₩34,559 | ₩34,961 | ₩34,559 | ₩34,747 | +0.54% | 51.5만 |
|---|
| 2026.04.06 | ₩34,184 | ₩34,787 | ₩34,184 | ₩34,693 | +1.49% | 48.2만 |
|---|
| 2026.04.02 | ₩33,809 | ₩34,331 | ₩33,648 | ₩34,318 | +1.51% | 59.1만 |
|---|
| 2026.04.01 | ₩33,983 | ₩34,613 | ₩33,983 | ₩34,144 | +0.47% | 54.9만 |
|---|
| 2026.03.31 | ₩33,715 | ₩34,063 | ₩33,206 | ₩33,862 | +0.44% | 65.2만 |
|---|
| 2026.03.30 | ₩33,246 | ₩33,434 | ₩33,018 | ₩33,139 | -0.32% | 61만 |
|---|
| 2026.03.27 | ₩33,192 | ₩33,769 | ₩32,844 | ₩32,991 | -0.61% | 48.2만 |
|---|
| 2026.03.26 | ₩33,085 | ₩33,514 | ₩33,085 | ₩33,447 | +1.09% | 47만 |
|---|
| 2026.03.25 | ₩33,755 | ₩33,836 | ₩33,045 | ₩33,366 | -1.15% | 76만 |
|---|
| 2026.03.24 | ₩33,434 | ₩34,238 | ₩33,273 | ₩33,366 | -0.20% | 85.2만 |
|---|
| 2026.03.23 | ₩33,608 | ₩34,211 | ₩33,340 | ₩33,581 | -0.08% | 74.7만 |
|---|
| 2026.03.20 | ₩32,911 | ₩33,098 | ₩32,576 | ₩32,830 | -0.24% | 109.5만 |
|---|
| 2026.03.19 | ₩32,241 | ₩33,058 | ₩31,919 | ₩32,871 | +1.95% | 74.7만 |
|---|
| 2026.03.18 | ₩32,978 | ₩33,152 | ₩32,281 | ₩32,388 | -1.79% | 105.5만 |
|---|
| 2026.03.17 | ₩33,889 | ₩34,077 | ₩33,179 | ₩33,219 | -1.98% | 68.3만 |
|---|
| 2026.03.16 | ₩33,393 | ₩33,688 | ₩33,286 | ₩33,648 | +0.76% | 56.9만 |
|---|
| 2026.03.13 | ₩33,541 | ₩33,581 | ₩32,978 | ₩33,072 | -1.40% | 42만 |
|---|
| 2026.03.12 | ₩32,656 | ₩33,447 | ₩32,576 | ₩33,326 | +2.05% | 48.1만 |
|---|
| 2026.03.11 | ₩33,514 | ₩33,715 | ₩32,978 | ₩33,340 | -0.52% | 51.5만 |
|---|
| 2026.03.10 | ₩33,393 | ₩34,492 | ₩33,246 | ₩33,581 | +0.56% | 59.6만 |
|---|
| 2026.03.09 | ₩33,112 | ₩33,769 | ₩32,361 | ₩33,554 | +1.34% | 54만 |
|---|
| 2026.03.06 | ₩33,098 | ₩33,688 | ₩32,522 | ₩33,648 | +1.66% | 88.5만 |
|---|
| 2026.03.05 | ₩34,144 | ₩34,197 | ₩33,581 | ₩33,862 | -0.82% | 50.3만 |
|---|
| 2026.03.04 | ₩34,653 | ₩34,854 | ₩34,385 | ₩34,385 | -0.77% | 59.3만 |
|---|
| 2026.03.03 | ₩33,554 | ₩34,814 | ₩33,192 | ₩34,573 | +3.04% | 84.1만 |
|---|
| 2026.03.02 | ₩33,340 | ₩34,881 | ₩33,273 | ₩34,412 | +3.22% | 81.7만 |
|---|
| 2026.02.27 | ₩34,104 | ₩34,398 | ₩33,460 | ₩33,983 | -0.35% | 78.7만 |
|---|
| 2026.02.26 | ₩34,640 | ₩35,377 | ₩34,506 | ₩34,774 | +0.39% | 43.3만 |
|---|
| 2026.02.25 | ₩34,291 | ₩34,854 | ₩33,795 | ₩34,693 | +1.17% | 38만 |
|---|
| 2026.02.24 | ₩33,889 | ₩34,345 | ₩33,822 | ₩34,144 | +0.75% | 41.4만 |
|---|
| 2026.02.23 | ₩35,417 | ₩35,618 | ₩33,567 | ₩34,010 | -3.97% | 80.2만 |
|---|
| 2026.02.20 | ₩35,135 | ₩35,578 | ₩34,881 | ₩35,417 | +0.80% | 80.5만 |
|---|
| 2026.02.19 | ₩35,028 | ₩35,336 | ₩34,814 | ₩35,122 | +0.27% | 36.3만 |
|---|
| 2026.02.18 | ₩35,604 | ₩35,966 | ₩35,109 | ₩35,256 | -0.98% | 43.1만 |
|---|
| 2026.02.17 | ₩35,658 | ₩36,073 | ₩35,377 | ₩35,564 | -0.26% | 40.7만 |
|---|
| 2026.02.13 | ₩35,310 | ₩35,765 | ₩35,015 | ₩35,578 | +0.76% | 39.9만 |
|---|
| 2026.02.12 | ₩35,685 | ₩36,167 | ₩34,707 | ₩35,430 | -0.71% | 60.8만 |
|---|
| 2026.02.11 | ₩36,020 | ₩36,609 | ₩35,310 | ₩35,444 | -1.60% | 62.1만 |
|---|
| 2026.02.10 | ₩36,502 | ₩36,944 | ₩35,779 | ₩36,020 | -1.32% | 112.4만 |
|---|
| 2026.02.09 | ₩36,475 | ₩37,052 | ₩35,805 | ₩36,730 | +0.70% | 67.2만 |
|---|
| 2026.02.06 | ₩35,712 | ₩36,650 | ₩35,712 | ₩36,542 | +2.33% | 121.8만 |
|---|
| 2026.02.05 | ₩35,243 | ₩35,899 | ₩35,015 | ₩35,537 | +0.84% | 66.7만 |
|---|
| 2026.02.04 | ₩34,827 | ₩35,685 | ₩34,720 | ₩35,296 | +1.35% | 90.2만 |
|---|
| 2026.02.03 | ₩34,037 | ₩34,841 | ₩33,916 | ₩34,492 | +1.34% | 67.2만 |
|---|
| 2026.02.02 | ₩33,232 | ₩34,238 | ₩32,830 | ₩34,090 | +2.58% | 73.5만 |
|---|
| 2026.01.30 | ₩33,018 | ₩33,326 | ₩32,777 | ₩33,031 | +0.04% | 129만 |
|---|
| 2026.01.29 | ₩32,790 | ₩33,286 | ₩32,522 | ₩33,072 | +0.86% | 97.5만 |
|---|
| 2026.01.28 | ₩33,567 | ₩34,023 | ₩32,227 | ₩32,683 | -2.63% | 130.8만 |
|---|
| 2026.01.27 | ₩33,259 | ₩33,621 | ₩33,152 | ₩33,567 | +0.93% | 61.4만 |
|---|
| 2026.01.26 | ₩32,978 | ₩33,340 | ₩32,576 | ₩33,125 | +0.45% | 56.8만 |
|---|
| 2026.01.23 | ₩33,889 | ₩34,130 | ₩32,911 | ₩32,978 | -2.69% | 56.1만 |
|---|
| 2026.01.22 | ₩34,157 | ₩34,948 | ₩34,157 | ₩34,452 | +0.86% | 62만 |
|---|
| 2026.01.21 | ₩32,857 | ₩34,278 | ₩32,857 | ₩34,157 | +3.96% | 58.3만 |
|---|
| 2026.01.20 | ₩32,375 | ₩32,951 | ₩32,375 | ₩32,670 | +0.91% | 44만 |
|---|
| 2026.01.16 | ₩33,232 | ₩33,460 | ₩32,562 | ₩32,696 | -1.61% | 63.4만 |
|---|
| 2026.01.15 | ₩32,482 | ₩33,326 | ₩32,428 | ₩33,313 | +2.56% | 62.4만 |
|---|
| 2026.01.14 | ₩31,772 | ₩32,455 | ₩31,772 | ₩32,428 | +2.07% | 62.6만 |
|---|
| 2026.01.13 | ₩32,067 | ₩32,174 | ₩31,691 | ₩31,758 | -0.96% | 36.4만 |
|---|
| 2026.01.12 | ₩32,000 | ₩32,308 | ₩31,705 | ₩31,973 | -0.08% | 38.9만 |
|---|
| 2026.01.09 | ₩32,897 | ₩33,045 | ₩32,214 | ₩32,254 | -1.96% | 33.6만 |
|---|
| 2026.01.08 | ₩31,879 | ₩33,125 | ₩31,879 | ₩32,884 | +3.15% | 37.4만 |
|---|
| 2026.01.07 | ₩32,562 | ₩32,670 | ₩31,946 | ₩32,093 | -1.44% | 37.5만 |
|---|
| 2026.01.06 | ₩32,294 | ₩32,629 | ₩32,040 | ₩32,549 | +0.79% | 40.1만 |
|---|
| 2026.01.05 | ₩31,946 | ₩32,884 | ₩31,946 | ₩32,428 | +1.51% | 79.8만 |
|---|
| 2026.01.02 | ₩31,933 | ₩32,241 | ₩31,464 | ₩32,026 | +0.29% | 55.8만 |
|---|
| 2025.12.31 | ₩32,254 | ₩32,321 | ₩31,839 | ₩31,879 | -1.16% | 39.1만 |
|---|
| 2025.12.30 | ₩32,495 | ₩32,643 | ₩32,160 | ₩32,187 | -0.95% | 26만 |
|---|
| 2025.12.29 | ₩32,710 | ₩32,777 | ₩32,455 | ₩32,522 | -0.57% | 29.2만 |
|---|
| 2025.12.26 | ₩32,603 | ₩32,871 | ₩32,589 | ₩32,696 | +0.29% | 32.8만 |
|---|
| 2025.12.24 | ₩32,616 | ₩32,938 | ₩32,495 | ₩32,670 | +0.16% | 26.2만 |
|---|
| 2025.12.23 | ₩32,897 | ₩33,139 | ₩32,589 | ₩32,616 | -0.86% | 39.6만 |
|---|
| 2025.12.22 | ₩33,501 | ₩33,849 | ₩33,005 | ₩33,045 | -1.36% | 54.8만 |
|---|
| 2025.12.19 | ₩33,795 | ₩34,050 | ₩33,232 | ₩33,501 | -0.87% | 140.1만 |
|---|
| 2025.12.18 | ₩33,956 | ₩34,197 | ₩33,769 | ₩33,903 | -0.16% | 37.3만 |
|---|
| 2025.12.17 | ₩33,795 | ₩34,331 | ₩33,728 | ₩33,769 | -0.08% | 39.7만 |
|---|
| 2025.12.16 | ₩33,916 | ₩34,117 | ₩33,742 | ₩33,862 | -0.16% | 44만 |
|---|
| 2025.12.15 | ₩33,996 | ₩34,130 | ₩33,621 | ₩33,822 | -0.51% | 40.6만 |
|---|
| 2025.12.12 | ₩33,755 | ₩34,010 | ₩33,567 | ₩33,728 | -0.08% | 38.7만 |
|---|
| 2025.12.11 | ₩33,474 | ₩33,782 | ₩33,259 | ₩33,554 | +0.24% | 43.4만 |
|---|
| 2025.12.10 | ₩32,335 | ₩33,715 | ₩32,335 | ₩33,340 | +3.11% | 112.8만 |
|---|
| 2025.12.09 | ₩32,549 | ₩33,085 | ₩31,464 | ₩32,482 | -0.21% | 34.8만 |
|---|
| 2025.12.08 | ₩32,522 | ₩33,031 | ₩32,308 | ₩32,549 | +0.08% | 57.3만 |
|---|
| 2025.12.05 | ₩32,214 | ₩32,562 | ₩32,134 | ₩32,187 | -0.08% | 40.1만 |
|---|
| 2025.12.04 | ₩32,321 | ₩32,562 | ₩32,000 | ₩32,402 | +0.25% | 36.7만 |
|---|
| 2025.12.03 | ₩31,651 | ₩32,268 | ₩31,182 | ₩32,080 | +1.35% | 38.5만 |
|---|
| 2025.12.02 | ₩31,772 | ₩31,866 | ₩31,464 | ₩31,490 | -0.89% | 30.1만 |
|---|
| 2025.12.01 | ₩31,222 | ₩32,053 | ₩31,222 | ₩31,517 | +0.94% | 78.6만 |
|---|
| 2025.11.28 | ₩32,120 | ₩32,120 | ₩31,477 | ₩31,544 | -1.79% | 21.8만 |
|---|
| 2025.11.26 | ₩31,879 | ₩32,093 | ₩31,772 | ₩31,839 | -0.13% | 59.9만 |
|---|
| 2025.11.25 | ₩31,316 | ₩32,254 | ₩31,316 | ₩32,120 | +2.57% | 35.9만 |
|---|
| 2025.11.24 | ₩31,075 | ₩31,303 | ₩30,740 | ₩31,102 | +0.09% | 33.5만 |
|---|
| 2025.11.21 | ₩30,150 | ₩31,477 | ₩30,070 | ₩31,102 | +3.16% | 37만 |
|---|
| 2025.11.20 | ₩30,485 | ₩30,861 | ₩29,976 | ₩30,043 | -1.45% | 30.1만 |
|---|
| 2025.11.19 | ₩29,936 | ₩30,298 | ₩29,882 | ₩30,150 | +0.72% | 29만 |
|---|
| 2025.11.18 | ₩29,708 | ₩30,191 | ₩29,655 | ₩29,949 | +0.81% | 37.8만 |
|---|
| 2025.11.17 | ₩30,901 | ₩31,021 | ₩29,641 | ₩29,708 | -3.86% | 45만 |
|---|
| 2025.11.14 | ₩30,713 | ₩31,062 | ₩30,418 | ₩31,035 | +1.05% | 31.1만 |
|---|
| 2025.11.13 | ₩30,794 | ₩31,330 | ₩30,673 | ₩30,834 | +0.13% | 34.5만 |
|---|
| 2025.11.12 | ₩30,780 | ₩31,410 | ₩30,686 | ₩31,021 | +0.78% | 39만 |
|---|
| 2025.11.11 | ₩30,727 | ₩31,008 | ₩30,552 | ₩30,861 | +0.44% | 24.4만 |
|---|
| 2025.11.10 | ₩30,861 | ₩31,115 | ₩30,552 | ₩30,713 | -0.48% | 33.5만 |
|---|
| 2025.11.07 | ₩30,526 | ₩30,834 | ₩30,110 | ₩30,807 | +0.92% | 24.4만 |
|---|
| 2025.11.06 | ₩30,700 | ₩31,075 | ₩30,432 | ₩30,499 | -0.65% | 28.3만 |
|---|
| 2025.11.05 | ₩30,593 | ₩31,008 | ₩30,231 | ₩30,901 | +1.01% | 39.6만 |
|---|
| 2025.11.04 | ₩30,164 | ₩30,418 | ₩29,882 | ₩30,365 | +0.67% | 54.6만 |
|---|
| 2025.11.03 | ₩29,976 | ₩30,418 | ₩29,681 | ₩30,418 | +1.48% | 35.9만 |
|---|
| 2025.10.31 | ₩29,842 | ₩30,204 | ₩29,641 | ₩29,963 | +0.40% | 40.6만 |
|---|
| 2025.10.30 | ₩31,236 | ₩31,236 | ₩29,990 | ₩30,164 | -3.43% | 50.7만 |
|---|
| 2025.10.29 | ₩30,258 | ₩31,222 | ₩29,976 | ₩30,191 | -0.22% | 79.9만 |
|---|
| 2025.10.28 | ₩31,115 | ₩31,370 | ₩30,794 | ₩31,142 | +0.09% | 36.4만 |
|---|
| 2025.10.27 | ₩31,356 | ₩31,611 | ₩30,914 | ₩31,088 | -0.85% | 35.9만 |
|---|
| 2025.10.24 | ₩30,887 | ₩31,531 | ₩30,874 | ₩31,464 | +1.87% | 32.1만 |
|---|
| 2025.10.23 | ₩31,115 | ₩31,276 | ₩30,874 | ₩31,062 | -0.17% | 33.8만 |
|---|
| 2025.10.22 | ₩31,222 | ₩31,624 | ₩31,048 | ₩31,222 | 0.00% | 43.7만 |
|---|
| 2025.10.21 | ₩30,995 | ₩31,330 | ₩30,995 | ₩31,155 | +0.52% | 32만 |
|---|
| 2025.10.20 | ₩30,124 | ₩31,303 | ₩30,110 | ₩31,209 | +3.60% | 35.3만 |
|---|
| 2025.10.17 | ₩30,016 | ₩30,365 | ₩29,655 | ₩30,110 | +0.31% | 60.2만 |
|---|
| 2025.10.16 | ₩31,102 | ₩31,142 | ₩29,480 | ₩29,735 | -4.39% | 60.3만 |
|---|
| 2025.10.15 | ₩31,772 | ₩32,107 | ₩31,142 | ₩31,249 | -1.64% | 47.4만 |
|---|
| 2025.10.14 | ₩30,298 | ₩31,866 | ₩30,298 | ₩31,825 | +5.04% | 42.9만 |
|---|
| 2025.10.13 | ₩30,552 | ₩30,579 | ₩30,083 | ₩30,539 | -0.04% | 29.5만 |
|---|
| 2025.10.10 | ₩31,088 | ₩31,651 | ₩30,043 | ₩30,097 | -3.19% | 54.1만 |
|---|