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 | ₩39,361 | ₩39,361 | ₩38,744 | ₩38,798 | -1.43% | 53.5만 |
| 2026.10.08 | ₩38,704 | ₩39,388 | ₩38,557 | ₩39,187 | +1.25% | 86.2만 |
| 2026.10.07 | ₩39,026 | ₩39,093 | ₩38,557 | ₩38,852 | -0.45% | 84.3만 |
| 2026.10.06 | ₩39,522 | ₩39,790 | ₩39,334 | ₩39,428 | -0.24% | 76.3만 |
| 2026.10.05 | ₩39,831 | ₩39,951 | ₩39,388 | ₩39,576 | -0.64% | 62.6만 |
| 2026.10.02 | ₩39,482 | ₩40,139 | ₩39,482 | ₩39,871 | +0.99% | 98.8만 |
| 2026.10.01 | ₩38,986 | ₩39,549 | ₩38,288 | ₩39,509 | +1.34% | 102.2만 |
| 2026.09.30 | ₩39,402 | ₩39,884 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,066 |
| -0.85% |
| 75.8만 |
| 2026.09.29 | ₩39,911 | ₩40,099 | ₩39,214 | ₩39,402 | -1.28% | 73.4만 |
|---|
| 2026.09.28 | ₩40,354 | ₩40,381 | ₩39,831 | ₩39,911 | -1.10% | 78.9만 |
|---|
| 2026.09.25 | ₩40,407 | ₩40,676 | ₩40,260 | ₩40,354 | -0.13% | 111.1만 |
|---|
| 2026.09.24 | ₩39,992 | ₩40,354 | ₩39,723 | ₩40,233 | +0.60% | 92.5만 |
|---|
| 2026.09.23 | ₩39,844 | ₩40,153 | ₩39,495 | ₩39,750 | -0.24% | 76.6만 |
|---|
| 2026.09.22 | ₩40,474 | ₩40,528 | ₩39,804 | ₩39,844 | -1.56% | 65.1만 |
|---|
| 2026.09.21 | ₩40,729 | ₩40,850 | ₩40,179 | ₩40,179 | -1.35% | 50.8만 |
|---|
| 2026.09.18 | ₩40,233 | ₩40,689 | ₩40,005 | ₩40,662 | +1.07% | 295.2만 |
|---|
| 2026.09.17 | ₩40,877 | ₩41,024 | ₩40,354 | ₩40,434 | -1.08% | 50.4만 |
|---|
| 2026.09.16 | ₩40,890 | ₩41,078 | ₩39,844 | ₩40,555 | -0.82% | 96만 |
|---|
| 2026.09.15 | ₩40,702 | ₩41,199 | ₩40,702 | ₩40,957 | +0.63% | 49.1만 |
|---|
| 2026.09.14 | ₩40,836 | ₩41,091 | ₩40,662 | ₩40,944 | +0.26% | 54.5만 |
|---|
| 2026.09.11 | ₩40,971 | ₩41,199 | ₩40,394 | ₩40,823 | -0.36% | 49.2만 |
|---|
| 2026.09.10 | ₩40,488 | ₩40,743 | ₩40,099 | ₩40,743 | +0.63% | 49만 |
|---|
| 2026.09.09 | ₩40,662 | ₩40,863 | ₩40,287 | ₩40,515 | -0.36% | 68.9만 |
|---|
| 2026.09.08 | ₩40,971 | ₩41,051 | ₩40,729 | ₩40,796 | -0.43% | 56.9만 |
|---|
| 2026.09.04 | ₩40,971 | ₩41,386 | ₩40,971 | ₩41,118 | +0.36% | 63.3만 |
|---|
| 2026.09.03 | ₩41,105 | ₩41,480 | ₩41,024 | ₩41,145 | +0.10% | 64.8만 |
|---|
| 2026.09.02 | ₩40,246 | ₩41,051 | ₩40,005 | ₩40,850 | +1.50% | 71.9만 |
|---|
| 2026.09.01 | ₩40,287 | ₩40,515 | ₩39,884 | ₩40,099 | -0.47% | 73.2만 |
|---|
| 2026.08.31 | ₩40,609 | ₩40,756 | ₩40,300 | ₩40,367 | -0.59% | 64.8만 |
|---|
| 2026.08.28 | ₩40,568 | ₩40,850 | ₩40,501 | ₩40,622 | +0.13% | 56.7만 |
|---|
| 2026.08.27 | ₩40,099 | ₩40,609 | ₩39,898 | ₩40,501 | +1.00% | 41.9만 |
|---|
| 2026.08.26 | ₩40,340 | ₩40,582 | ₩40,032 | ₩40,407 | +0.17% | 51.8만 |
|---|
| 2026.08.25 | ₩40,528 | ₩40,729 | ₩40,220 | ₩40,220 | -0.76% | 49.8만 |
|---|
| 2026.08.24 | ₩40,635 | ₩41,400 | ₩40,528 | ₩40,622 | -0.03% | 55.5만 |
|---|
| 2026.08.21 | ₩40,756 | ₩40,944 | ₩40,260 | ₩40,635 | -0.30% | 52만 |
|---|
| 2026.08.20 | ₩40,287 | ₩40,582 | ₩40,166 | ₩40,515 | +0.57% | 55.4만 |
|---|
| 2026.08.19 | ₩41,494 | ₩41,507 | ₩40,421 | ₩40,555 | -2.26% | 91.1만 |
|---|
| 2026.08.18 | ₩41,815 | ₩41,869 | ₩41,185 | ₩41,467 | -0.83% | 59.3만 |
|---|
| 2026.08.17 | ₩41,681 | ₩42,137 | ₩41,668 | ₩41,681 | 0.00% | 58.9만 |
|---|
| 2026.08.14 | ₩41,775 | ₩42,084 | ₩41,681 | ₩41,883 | +0.26% | 66.1만 |
|---|
| 2026.08.13 | ₩42,218 | ₩42,339 | ₩41,802 | ₩41,829 | -0.92% | 80.4만 |
|---|
| 2026.08.12 | ₩41,695 | ₩42,070 | ₩41,655 | ₩41,936 | +0.58% | 62.7만 |
|---|
| 2026.08.11 | ₩41,306 | ₩41,815 | ₩41,306 | ₩41,681 | +0.91% | 59.1만 |
|---|
| 2026.08.10 | ₩41,239 | ₩41,614 | ₩41,051 | ₩41,333 | +0.23% | 71.6만 |
|---|
| 2026.08.07 | ₩41,534 | ₩41,655 | ₩41,172 | ₩41,547 | +0.03% | 62.5만 |
|---|
| 2026.08.06 | ₩42,178 | ₩42,419 | ₩41,655 | ₩41,695 | -1.14% | 60.4만 |
|---|
| 2026.08.05 | ₩42,352 | ₩42,406 | ₩42,003 | ₩42,070 | -0.66% | 68.8만 |
|---|
| 2026.08.04 | ₩41,842 | ₩42,513 | ₩41,641 | ₩42,352 | +1.22% | 74.5만 |
|---|
| 2026.08.03 | ₩41,735 | ₩42,164 | ₩41,614 | ₩41,936 | +0.48% | 86.7만 |
|---|
| 2026.07.31 | ₩42,151 | ₩42,151 | ₩41,064 | ₩41,386 | -1.81% | 90.9만 |
|---|
| 2026.07.30 | ₩41,333 | ₩42,030 | ₩41,279 | ₩41,950 | +1.49% | 122.4만 |
|---|
| 2026.07.29 | ₩39,938 | ₩42,017 | ₩39,683 | ₩41,199 | +3.16% | 151만 |
|---|
| 2026.07.28 | ₩39,965 | ₩40,769 | ₩39,965 | ₩40,541 | +1.44% | 103.1만 |
|---|
| 2026.07.27 | ₩40,193 | ₩40,448 | ₩39,817 | ₩39,898 | -0.73% | 96만 |
|---|
| 2026.07.24 | ₩39,482 | ₩40,193 | ₩39,348 | ₩40,032 | +1.39% | 78.2만 |
|---|
| 2026.07.23 | ₩39,482 | ₩39,643 | ₩38,999 | ₩39,643 | +0.41% | 95.5만 |
|---|
| 2026.07.22 | ₩40,085 | ₩40,085 | ₩39,442 | ₩39,697 | -0.97% | 71만 |
|---|
| 2026.07.21 | ₩39,643 | ₩40,153 | ₩39,509 | ₩40,085 | +1.12% | 80.5만 |
|---|
| 2026.07.20 | ₩40,166 | ₩40,367 | ₩39,683 | ₩39,817 | -0.87% | 85.7만 |
|---|
| 2026.07.17 | ₩40,488 | ₩40,555 | ₩39,951 | ₩40,220 | -0.66% | 80.8만 |
|---|
| 2026.07.16 | ₩39,388 | ₩40,877 | ₩39,388 | ₩40,783 | +3.54% | 93.1만 |
|---|
| 2026.07.15 | ₩39,348 | ₩39,670 | ₩38,624 | ₩39,388 | +0.10% | 119.7만 |
|---|
| 2026.07.14 | ₩39,214 | ₩39,630 | ₩39,106 | ₩39,308 | +0.24% | 61.2만 |
|---|
| 2026.07.13 | ₩39,281 | ₩39,388 | ₩38,999 | ₩39,254 | -0.07% | 82.6만 |
|---|
| 2026.07.10 | ₩38,704 | ₩39,254 | ₩38,691 | ₩39,160 | +1.18% | 49만 |
|---|
| 2026.07.09 | ₩38,557 | ₩38,999 | ₩38,476 | ₩38,704 | +0.38% | 89.3만 |
|---|
| 2026.07.08 | ₩37,940 | ₩39,106 | ₩37,940 | ₩38,449 | +1.34% | 111.1만 |
|---|
| 2026.07.07 | ₩39,844 | ₩39,844 | ₩39,187 | ₩39,187 | -1.65% | 89.9만 |
|---|
| 2026.07.06 | ₩39,925 | ₩40,045 | ₩39,361 | ₩39,549 | -0.94% | 63.2만 |
|---|
| 2026.07.02 | ₩40,528 | ₩40,930 | ₩39,482 | ₩39,764 | -1.89% | 77.7만 |
|---|
| 2026.07.01 | ₩39,831 | ₩40,582 | ₩39,603 | ₩40,461 | +1.58% | 91.9만 |
|---|
| 2026.06.30 | ₩39,536 | ₩39,790 | ₩39,281 | ₩39,562 | +0.07% | 129.8만 |
|---|
| 2026.06.29 | ₩39,670 | ₩39,764 | ₩39,267 | ₩39,603 | -0.17% | 89.1만 |
|---|
| 2026.06.26 | ₩39,710 | ₩40,300 | ₩39,294 | ₩39,965 | +0.64% | 265.1만 |
|---|
| 2026.06.25 | ₩39,227 | ₩39,670 | ₩39,093 | ₩39,442 | +0.55% | 64만 |
|---|
| 2026.06.24 | ₩38,771 | ₩39,348 | ₩38,677 | ₩39,227 | +1.18% | 80.5만 |
|---|
| 2026.06.23 | ₩38,275 | ₩38,865 | ₩38,275 | ₩38,731 | +1.19% | 68.4만 |
|---|
| 2026.06.22 | ₩37,779 | ₩38,342 | ₩37,739 | ₩38,248 | +1.24% | 60.7만 |
|---|
| 2026.06.18 | ₩37,859 | ₩38,208 | ₩37,604 | ₩37,859 | 0.00% | 118.1만 |
|---|
| 2026.06.17 | ₩37,940 | ₩38,315 | ₩37,242 | ₩37,537 | -1.06% | 91.1만 |
|---|
| 2026.06.16 | ₩38,127 | ₩38,503 | ₩37,819 | ₩38,007 | -0.32% | 73만 |
|---|
| 2026.06.15 | ₩38,490 | ₩39,026 | ₩37,832 | ₩37,899 | -1.53% | 81.6만 |
|---|
| 2026.06.12 | ₩38,516 | ₩38,758 | ₩38,342 | ₩38,610 | +0.24% | 69.8만 |
|---|
| 2026.06.11 | ₩38,127 | ₩38,355 | ₩37,725 | ₩38,181 | +0.14% | 87.4만 |
|---|
| 2026.06.10 | ₩38,047 | ₩38,355 | ₩37,940 | ₩37,993 | -0.14% | 77.3만 |
|---|
| 2026.06.09 | ₩37,551 | ₩38,315 | ₩37,242 | ₩37,832 | +0.75% | 98.9만 |
|---|
| 2026.06.08 | ₩37,041 | ₩37,537 | ₩36,840 | ₩37,309 | +0.72% | 65.2만 |
|---|
| 2026.06.05 | ₩36,853 | ₩37,390 | ₩36,813 | ₩36,988 | +0.36% | 85.5만 |
|---|
| 2026.06.04 | ₩36,599 | ₩36,974 | ₩36,438 | ₩36,800 | +0.55% | 78.2만 |
|---|
| 2026.06.03 | ₩36,652 | ₩36,813 | ₩35,968 | ₩36,009 | -1.76% | 86.9만 |
|---|
| 2026.06.02 | ₩36,196 | ₩36,988 | ₩35,767 | ₩36,786 | +1.63% | 81.8만 |
|---|
| 2026.06.01 | ₩36,411 | ₩36,612 | ₩36,169 | ₩36,357 | -0.15% | 106.4만 |
|---|
| 2026.05.29 | ₩36,532 | ₩36,934 | ₩36,532 | ₩36,706 | +0.48% | 67.3만 |
|---|
| 2026.05.28 | ₩36,424 | ₩37,148 | ₩36,102 | ₩36,545 | +0.33% | 76.3만 |
|---|
| 2026.05.27 | ₩37,081 | ₩37,256 | ₩36,330 | ₩36,424 | -1.77% | 79.3만 |
|---|
| 2026.05.26 | ₩36,545 | ₩36,988 | ₩36,532 | ₩36,974 | +1.17% | 75.8만 |
|---|
| 2026.05.22 | ₩36,223 | ₩36,384 | ₩35,968 | ₩36,317 | +0.26% | 49.7만 |
|---|
| 2026.05.21 | ₩35,660 | ₩36,022 | ₩35,472 | ₩35,995 | +0.94% | 44.1만 |
|---|
| 2026.05.20 | ₩35,204 | ₩36,049 | ₩35,030 | ₩35,928 | +2.06% | 68만 |
|---|
| 2026.05.19 | ₩35,137 | ₩35,298 | ₩34,761 | ₩35,150 | +0.04% | 44.4만 |
|---|
| 2026.05.18 | ₩34,734 | ₩35,231 | ₩34,734 | ₩35,137 | +1.16% | 55.4만 |
|---|
| 2026.05.15 | ₩34,989 | ₩35,164 | ₩34,305 | ₩34,614 | -1.07% | 79.9만 |
|---|
| 2026.05.14 | ₩35,177 | ₩35,486 | ₩35,003 | ₩35,070 | -0.30% | 52.5만 |
|---|
| 2026.05.13 | ₩34,989 | ₩35,190 | ₩34,667 | ₩34,775 | -0.61% | 52.8만 |
|---|
| 2026.05.12 | ₩35,244 | ₩35,244 | ₩34,399 | ₩35,070 | -0.49% | 54.3만 |
|---|
| 2026.05.11 | ₩35,767 | ₩35,834 | ₩35,003 | ₩35,217 | -1.54% | 63.6만 |
|---|
| 2026.05.08 | ₩35,713 | ₩35,928 | ₩35,459 | ₩35,687 | -0.08% | 45.2만 |
|---|
| 2026.05.07 | ₩35,848 | ₩36,196 | ₩35,606 | ₩35,660 | -0.52% | 66.8만 |
|---|
| 2026.05.06 | ₩36,022 | ₩36,250 | ₩35,687 | ₩35,848 | -0.48% | 62.7만 |
|---|
| 2026.05.05 | ₩35,177 | ₩35,834 | ₩35,123 | ₩35,620 | +1.26% | 41.8만 |
|---|
| 2026.05.04 | ₩35,378 | ₩35,740 | ₩35,110 | ₩35,177 | -0.57% | 55.2만 |
|---|
| 2026.05.01 | ₩35,164 | ₩36,009 | ₩34,895 | ₩35,687 | +1.49% | 49.9만 |
|---|
| 2026.04.30 | ₩34,386 | ₩35,365 | ₩34,386 | ₩35,137 | +2.18% | 61.2만 |
|---|
| 2026.04.29 | ₩35,016 | ₩35,740 | ₩34,386 | ₩34,560 | -1.30% | 71.5만 |
|---|
| 2026.04.28 | ₩35,874 | ₩36,049 | ₩35,459 | ₩35,579 | -0.82% | 60.7만 |
|---|
| 2026.04.27 | ₩35,070 | ₩35,727 | ₩35,016 | ₩35,553 | +1.38% | 46.6만 |
|---|
| 2026.04.24 | ₩35,056 | ₩35,325 | ₩34,775 | ₩35,110 | +0.15% | 58.7만 |
|---|
| 2026.04.23 | ₩35,325 | ₩35,620 | ₩35,016 | ₩35,566 | +0.68% | 52.4만 |
|---|
| 2026.04.22 | ₩35,351 | ₩35,633 | ₩35,043 | ₩35,271 | -0.23% | 38.8만 |
|---|
| 2026.04.21 | ₩35,995 | ₩36,344 | ₩35,137 | ₩35,271 | -2.01% | 53.7만 |
|---|
| 2026.04.20 | ₩35,928 | ₩36,424 | ₩35,888 | ₩35,941 | +0.04% | 50.3만 |
|---|
| 2026.04.17 | ₩35,566 | ₩36,478 | ₩35,472 | ₩36,183 | +1.73% | 67.3만 |
|---|
| 2026.04.16 | ₩35,512 | ₩35,620 | ₩35,056 | ₩35,137 | -1.06% | 33.9만 |
|---|
| 2026.04.15 | ₩35,874 | ₩35,915 | ₩35,325 | ₩35,660 | -0.60% | 35.4만 |
|---|
| 2026.04.14 | ₩35,673 | ₩36,089 | ₩35,378 | ₩35,941 | +0.75% | 37.7만 |
|---|
| 2026.04.13 | ₩35,727 | ₩35,874 | ₩35,445 | ₩35,821 | +0.26% | 42.1만 |
|---|
| 2026.04.10 | ₩36,116 | ₩36,210 | ₩35,646 | ₩35,767 | -0.97% | 38.2만 |
|---|
| 2026.04.09 | ₩35,512 | ₩36,330 | ₩35,512 | ₩36,143 | +1.77% | 64.6만 |
|---|
| 2026.04.08 | ₩35,646 | ₩35,982 | ₩35,445 | ₩35,781 | +0.38% | 99.5만 |
|---|
| 2026.04.07 | ₩34,587 | ₩34,989 | ₩34,587 | ₩34,775 | +0.54% | 51.5만 |
|---|
| 2026.04.06 | ₩34,211 | ₩34,815 | ₩34,211 | ₩34,721 | +1.49% | 48.2만 |
|---|
| 2026.04.02 | ₩33,836 | ₩34,359 | ₩33,675 | ₩34,346 | +1.51% | 59.1만 |
|---|
| 2026.04.01 | ₩34,010 | ₩34,641 | ₩34,010 | ₩34,171 | +0.47% | 54.9만 |
|---|
| 2026.03.31 | ₩33,742 | ₩34,091 | ₩33,232 | ₩33,890 | +0.44% | 65.2만 |
|---|
| 2026.03.30 | ₩33,273 | ₩33,460 | ₩33,045 | ₩33,165 | -0.32% | 61만 |
|---|
| 2026.03.27 | ₩33,219 | ₩33,796 | ₩32,870 | ₩33,018 | -0.61% | 48.2만 |
|---|
| 2026.03.26 | ₩33,112 | ₩33,541 | ₩33,112 | ₩33,474 | +1.09% | 47만 |
|---|
| 2026.03.25 | ₩33,782 | ₩33,863 | ₩33,072 | ₩33,393 | -1.15% | 76만 |
|---|
| 2026.03.24 | ₩33,460 | ₩34,265 | ₩33,300 | ₩33,393 | -0.20% | 85.2만 |
|---|
| 2026.03.23 | ₩33,635 | ₩34,238 | ₩33,367 | ₩33,608 | -0.08% | 74.7만 |
|---|
| 2026.03.20 | ₩32,937 | ₩33,125 | ₩32,602 | ₩32,857 | -0.24% | 109.5만 |
|---|
| 2026.03.19 | ₩32,267 | ₩33,085 | ₩31,945 | ₩32,897 | +1.95% | 74.7만 |
|---|
| 2026.03.18 | ₩33,004 | ₩33,179 | ₩32,307 | ₩32,414 | -1.79% | 105.5만 |
|---|
| 2026.03.17 | ₩33,916 | ₩34,104 | ₩33,206 | ₩33,246 | -1.98% | 68.3만 |
|---|
| 2026.03.16 | ₩33,420 | ₩33,715 | ₩33,313 | ₩33,675 | +0.76% | 56.9만 |
|---|
| 2026.03.13 | ₩33,568 | ₩33,608 | ₩33,004 | ₩33,098 | -1.40% | 42만 |
|---|
| 2026.03.12 | ₩32,683 | ₩33,474 | ₩32,602 | ₩33,353 | +2.05% | 48.1만 |
|---|
| 2026.03.11 | ₩33,541 | ₩33,742 | ₩33,004 | ₩33,367 | -0.52% | 51.5만 |
|---|
| 2026.03.10 | ₩33,420 | ₩34,520 | ₩33,273 | ₩33,608 | +0.56% | 59.6만 |
|---|
| 2026.03.09 | ₩33,139 | ₩33,796 | ₩32,388 | ₩33,581 | +1.34% | 54만 |
|---|
| 2026.03.06 | ₩33,125 | ₩33,715 | ₩32,548 | ₩33,675 | +1.66% | 88.5만 |
|---|
| 2026.03.05 | ₩34,171 | ₩34,225 | ₩33,608 | ₩33,890 | -0.82% | 50.3만 |
|---|
| 2026.03.04 | ₩34,681 | ₩34,882 | ₩34,413 | ₩34,413 | -0.77% | 59.3만 |
|---|
| 2026.03.03 | ₩33,581 | ₩34,842 | ₩33,219 | ₩34,600 | +3.04% | 84.1만 |
|---|
| 2026.03.02 | ₩33,367 | ₩34,909 | ₩33,300 | ₩34,439 | +3.22% | 81.7만 |
|---|
| 2026.02.27 | ₩34,131 | ₩34,426 | ₩33,487 | ₩34,010 | -0.35% | 78.7만 |
|---|
| 2026.02.26 | ₩34,667 | ₩35,405 | ₩34,533 | ₩34,802 | +0.39% | 43.3만 |
|---|
| 2026.02.25 | ₩34,319 | ₩34,882 | ₩33,823 | ₩34,721 | +1.17% | 38만 |
|---|
| 2026.02.24 | ₩33,916 | ₩34,372 | ₩33,849 | ₩34,171 | +0.75% | 41.4만 |
|---|
| 2026.02.23 | ₩35,445 | ₩35,646 | ₩33,595 | ₩34,037 | -3.97% | 80.2만 |
|---|
| 2026.02.20 | ₩35,164 | ₩35,606 | ₩34,909 | ₩35,445 | +0.80% | 80.5만 |
|---|
| 2026.02.19 | ₩35,056 | ₩35,365 | ₩34,842 | ₩35,150 | +0.27% | 36.3만 |
|---|
| 2026.02.18 | ₩35,633 | ₩35,995 | ₩35,137 | ₩35,284 | -0.98% | 43.1만 |
|---|
| 2026.02.17 | ₩35,687 | ₩36,102 | ₩35,405 | ₩35,593 | -0.26% | 40.7만 |
|---|
| 2026.02.13 | ₩35,338 | ₩35,794 | ₩35,043 | ₩35,606 | +0.76% | 39.9만 |
|---|
| 2026.02.12 | ₩35,713 | ₩36,196 | ₩34,734 | ₩35,459 | -0.71% | 60.8만 |
|---|
| 2026.02.11 | ₩36,049 | ₩36,639 | ₩35,338 | ₩35,472 | -1.60% | 62.1만 |
|---|
| 2026.02.10 | ₩36,532 | ₩36,974 | ₩35,807 | ₩36,049 | -1.32% | 112.4만 |
|---|
| 2026.02.09 | ₩36,505 | ₩37,081 | ₩35,834 | ₩36,760 | +0.70% | 67.2만 |
|---|
| 2026.02.06 | ₩35,740 | ₩36,679 | ₩35,740 | ₩36,572 | +2.33% | 121.8만 |
|---|
| 2026.02.05 | ₩35,271 | ₩35,928 | ₩35,043 | ₩35,566 | +0.84% | 66.7만 |
|---|
| 2026.02.04 | ₩34,855 | ₩35,713 | ₩34,748 | ₩35,325 | +1.35% | 90.2만 |
|---|
| 2026.02.03 | ₩34,064 | ₩34,869 | ₩33,943 | ₩34,520 | +1.34% | 67.2만 |
|---|
| 2026.02.02 | ₩33,259 | ₩34,265 | ₩32,857 | ₩34,118 | +2.58% | 73.5만 |
|---|
| 2026.01.30 | ₩33,045 | ₩33,353 | ₩32,803 | ₩33,058 | +0.04% | 129만 |
|---|
| 2026.01.29 | ₩32,817 | ₩33,313 | ₩32,548 | ₩33,098 | +0.86% | 97.5만 |
|---|
| 2026.01.28 | ₩33,595 | ₩34,051 | ₩32,253 | ₩32,709 | -2.63% | 130.8만 |
|---|
| 2026.01.27 | ₩33,286 | ₩33,648 | ₩33,179 | ₩33,595 | +0.93% | 61.4만 |
|---|
| 2026.01.26 | ₩33,004 | ₩33,367 | ₩32,602 | ₩33,152 | +0.45% | 56.8만 |
|---|
| 2026.01.23 | ₩33,916 | ₩34,158 | ₩32,937 | ₩33,004 | -2.69% | 56.1만 |
|---|
| 2026.01.22 | ₩34,185 | ₩34,976 | ₩34,185 | ₩34,480 | +0.86% | 62만 |
|---|
| 2026.01.21 | ₩32,884 | ₩34,305 | ₩32,884 | ₩34,185 | +3.96% | 58.3만 |
|---|
| 2026.01.20 | ₩32,401 | ₩32,978 | ₩32,401 | ₩32,696 | +0.91% | 44만 |
|---|
| 2026.01.16 | ₩33,259 | ₩33,487 | ₩32,589 | ₩32,723 | -1.61% | 63.4만 |
|---|
| 2026.01.15 | ₩32,508 | ₩33,353 | ₩32,455 | ₩33,340 | +2.56% | 62.4만 |
|---|
| 2026.01.14 | ₩31,797 | ₩32,481 | ₩31,797 | ₩32,455 | +2.07% | 62.6만 |
|---|
| 2026.01.13 | ₩32,093 | ₩32,200 | ₩31,717 | ₩31,784 | -0.96% | 36.4만 |
|---|
| 2026.01.12 | ₩32,025 | ₩32,334 | ₩31,730 | ₩31,999 | -0.08% | 38.9만 |
|---|
| 2026.01.09 | ₩32,924 | ₩33,072 | ₩32,240 | ₩32,280 | -1.96% | 33.6만 |
|---|
| 2026.01.08 | ₩31,905 | ₩33,152 | ₩31,905 | ₩32,911 | +3.15% | 37.4만 |
|---|
| 2026.01.07 | ₩32,589 | ₩32,696 | ₩31,972 | ₩32,119 | -1.44% | 37.5만 |
|---|
| 2026.01.06 | ₩32,321 | ₩32,656 | ₩32,066 | ₩32,575 | +0.79% | 40.1만 |
|---|
| 2026.01.05 | ₩31,972 | ₩32,911 | ₩31,972 | ₩32,455 | +1.51% | 79.8만 |
|---|
| 2026.01.02 | ₩31,958 | ₩32,267 | ₩31,489 | ₩32,052 | +0.29% | 55.8만 |
|---|
| 2025.12.31 | ₩32,280 | ₩32,347 | ₩31,865 | ₩31,905 | -1.16% | 39.1만 |
|---|
| 2025.12.30 | ₩32,522 | ₩32,669 | ₩32,186 | ₩32,213 | -0.95% | 26만 |
|---|
| 2025.12.29 | ₩32,736 | ₩32,803 | ₩32,481 | ₩32,548 | -0.57% | 29.2만 |
|---|
| 2025.12.26 | ₩32,629 | ₩32,897 | ₩32,616 | ₩32,723 | +0.29% | 32.8만 |
|---|
| 2025.12.24 | ₩32,642 | ₩32,964 | ₩32,522 | ₩32,696 | +0.16% | 26.2만 |
|---|
| 2025.12.23 | ₩32,924 | ₩33,165 | ₩32,616 | ₩32,642 | -0.86% | 39.6만 |
|---|
| 2025.12.22 | ₩33,528 | ₩33,876 | ₩33,031 | ₩33,072 | -1.36% | 54.8만 |
|---|
| 2025.12.19 | ₩33,823 | ₩34,077 | ₩33,259 | ₩33,528 | -0.87% | 140.1만 |
|---|
| 2025.12.18 | ₩33,983 | ₩34,225 | ₩33,796 | ₩33,930 | -0.16% | 37.3만 |
|---|
| 2025.12.17 | ₩33,823 | ₩34,359 | ₩33,755 | ₩33,796 | -0.08% | 39.7만 |
|---|
| 2025.12.16 | ₩33,943 | ₩34,144 | ₩33,769 | ₩33,890 | -0.16% | 44만 |
|---|
| 2025.12.15 | ₩34,024 | ₩34,158 | ₩33,648 | ₩33,849 | -0.51% | 40.6만 |
|---|
| 2025.12.12 | ₩33,782 | ₩34,037 | ₩33,595 | ₩33,755 | -0.08% | 38.7만 |
|---|
| 2025.12.11 | ₩33,501 | ₩33,809 | ₩33,286 | ₩33,581 | +0.24% | 43.4만 |
|---|
| 2025.12.10 | ₩32,361 | ₩33,742 | ₩32,361 | ₩33,367 | +3.11% | 112.8만 |
|---|
| 2025.12.09 | ₩32,575 | ₩33,112 | ₩31,489 | ₩32,508 | -0.21% | 34.8만 |
|---|
| 2025.12.08 | ₩32,548 | ₩33,058 | ₩32,334 | ₩32,575 | +0.08% | 57.3만 |
|---|
| 2025.12.05 | ₩32,240 | ₩32,589 | ₩32,160 | ₩32,213 | -0.08% | 40.1만 |
|---|
| 2025.12.04 | ₩32,347 | ₩32,589 | ₩32,025 | ₩32,428 | +0.25% | 36.7만 |
|---|
| 2025.12.03 | ₩31,677 | ₩32,294 | ₩31,207 | ₩32,106 | +1.35% | 38.5만 |
|---|
| 2025.12.02 | ₩31,797 | ₩31,891 | ₩31,489 | ₩31,516 | -0.89% | 30.1만 |
|---|
| 2025.12.01 | ₩31,248 | ₩32,079 | ₩31,248 | ₩31,543 | +0.94% | 78.6만 |
|---|
| 2025.11.28 | ₩32,146 | ₩32,146 | ₩31,502 | ₩31,569 | -1.79% | 21.8만 |
|---|
| 2025.11.26 | ₩31,905 | ₩32,119 | ₩31,797 | ₩31,865 | -0.13% | 59.9만 |
|---|
| 2025.11.25 | ₩31,342 | ₩32,280 | ₩31,342 | ₩32,146 | +2.57% | 35.9만 |
|---|
| 2025.11.24 | ₩31,100 | ₩31,328 | ₩30,765 | ₩31,127 | +0.09% | 33.5만 |
|---|
| 2025.11.21 | ₩30,175 | ₩31,502 | ₩30,094 | ₩31,127 | +3.16% | 37만 |
|---|
| 2025.11.20 | ₩30,510 | ₩30,886 | ₩30,000 | ₩30,067 | -1.45% | 30.1만 |
|---|
| 2025.11.19 | ₩29,960 | ₩30,322 | ₩29,907 | ₩30,175 | +0.72% | 29만 |
|---|
| 2025.11.18 | ₩29,732 | ₩30,215 | ₩29,679 | ₩29,974 | +0.81% | 37.8만 |
|---|
| 2025.11.17 | ₩30,926 | ₩31,046 | ₩29,665 | ₩29,732 | -3.86% | 45만 |
|---|
| 2025.11.14 | ₩30,738 | ₩31,087 | ₩30,443 | ₩31,060 | +1.05% | 31.1만 |
|---|
| 2025.11.13 | ₩30,818 | ₩31,355 | ₩30,698 | ₩30,859 | +0.13% | 34.5만 |
|---|
| 2025.11.12 | ₩30,805 | ₩31,435 | ₩30,711 | ₩31,046 | +0.78% | 39만 |
|---|
| 2025.11.11 | ₩30,751 | ₩31,033 | ₩30,577 | ₩30,886 | +0.44% | 24.4만 |
|---|
| 2025.11.10 | ₩30,886 | ₩31,140 | ₩30,577 | ₩30,738 | -0.48% | 33.5만 |
|---|
| 2025.11.07 | ₩30,550 | ₩30,859 | ₩30,135 | ₩30,832 | +0.92% | 24.4만 |
|---|
| 2025.11.06 | ₩30,725 | ₩31,100 | ₩30,456 | ₩30,523 | -0.65% | 28.3만 |
|---|
| 2025.11.05 | ₩30,617 | ₩31,033 | ₩30,255 | ₩30,926 | +1.01% | 39.6만 |
|---|
| 2025.11.04 | ₩30,188 | ₩30,443 | ₩29,907 | ₩30,389 | +0.67% | 54.6만 |
|---|
| 2025.11.03 | ₩30,000 | ₩30,443 | ₩29,705 | ₩30,443 | +1.48% | 35.9만 |
|---|
| 2025.10.31 | ₩29,866 | ₩30,228 | ₩29,665 | ₩29,987 | +0.40% | 40.6만 |
|---|
| 2025.10.30 | ₩31,261 | ₩31,261 | ₩30,014 | ₩30,188 | -3.43% | 50.7만 |
|---|
| 2025.10.29 | ₩30,282 | ₩31,248 | ₩30,000 | ₩30,215 | -0.22% | 79.9만 |
|---|
| 2025.10.28 | ₩31,140 | ₩31,395 | ₩30,818 | ₩31,167 | +0.09% | 36.4만 |
|---|
| 2025.10.27 | ₩31,382 | ₩31,637 | ₩30,939 | ₩31,114 | -0.85% | 35.9만 |
|---|
| 2025.10.24 | ₩30,912 | ₩31,556 | ₩30,899 | ₩31,489 | +1.87% | 32.1만 |
|---|
| 2025.10.23 | ₩31,140 | ₩31,301 | ₩30,899 | ₩31,087 | -0.17% | 33.8만 |
|---|
| 2025.10.22 | ₩31,248 | ₩31,650 | ₩31,073 | ₩31,248 | 0.00% | 43.7만 |
|---|
| 2025.10.21 | ₩31,020 | ₩31,355 | ₩31,020 | ₩31,181 | +0.52% | 32만 |
|---|
| 2025.10.20 | ₩30,148 | ₩31,328 | ₩30,135 | ₩31,234 | +3.60% | 35.3만 |
|---|
| 2025.10.17 | ₩30,041 | ₩30,389 | ₩29,679 | ₩30,135 | +0.31% | 60.2만 |
|---|
| 2025.10.16 | ₩31,127 | ₩31,167 | ₩29,504 | ₩29,759 | -4.39% | 60.3만 |
|---|
| 2025.10.15 | ₩31,797 | ₩32,133 | ₩31,167 | ₩31,274 | -1.64% | 47.4만 |
|---|
| 2025.10.14 | ₩30,322 | ₩31,891 | ₩30,322 | ₩31,851 | +5.04% | 42.9만 |
|---|
| 2025.10.13 | ₩30,577 | ₩30,604 | ₩30,108 | ₩30,564 | -0.04% | 29.5만 |
|---|
| 2025.10.10 | ₩31,114 | ₩31,677 | ₩30,067 | ₩30,121 | -3.19% | 54.1만 |
|---|