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 | ₩39,358 | ₩39,358 | ₩38,741 | ₩38,795 | -1.43% | 53.5만 |
| 2026.10.08 | ₩38,701 | ₩39,385 | ₩38,553 | ₩39,183 | +1.25% | 86.2만 |
| 2026.10.07 | ₩39,023 | ₩39,090 | ₩38,553 | ₩38,848 | -0.45% | 84.3만 |
| 2026.10.06 | ₩39,519 | ₩39,787 | ₩39,331 | ₩39,425 | -0.24% | 76.3만 |
| 2026.10.05 | ₩39,827 | ₩39,948 | ₩39,385 | ₩39,572 | -0.64% | 62.6만 |
| 2026.10.02 | ₩39,478 | ₩40,136 | ₩39,478 | ₩39,867 | +0.99% | 98.8만 |
| 2026.10.01 | ₩38,982 | ₩39,545 | ₩38,285 | ₩39,505 | +1.34% | 102.2만 |
| 2026.09.30 | ₩39,398 | ₩39,881 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,063 |
| -0.85% |
| 75.8만 |
| 2026.09.29 | ₩39,908 | ₩40,095 | ₩39,210 | ₩39,398 | -1.28% | 73.4만 |
|---|
| 2026.09.28 | ₩40,350 | ₩40,377 | ₩39,827 | ₩39,908 | -1.10% | 78.9만 |
|---|
| 2026.09.25 | ₩40,404 | ₩40,672 | ₩40,256 | ₩40,350 | -0.13% | 111.1만 |
|---|
| 2026.09.24 | ₩39,988 | ₩40,350 | ₩39,720 | ₩40,229 | +0.60% | 92.5만 |
|---|
| 2026.09.23 | ₩39,841 | ₩40,149 | ₩39,492 | ₩39,747 | -0.24% | 76.6만 |
|---|
| 2026.09.22 | ₩40,471 | ₩40,524 | ₩39,800 | ₩39,841 | -1.56% | 65.1만 |
|---|
| 2026.09.21 | ₩40,726 | ₩40,846 | ₩40,176 | ₩40,176 | -1.35% | 50.8만 |
|---|
| 2026.09.18 | ₩40,229 | ₩40,685 | ₩40,001 | ₩40,659 | +1.07% | 295.2만 |
|---|
| 2026.09.17 | ₩40,873 | ₩41,021 | ₩40,350 | ₩40,431 | -1.08% | 50.4만 |
|---|
| 2026.09.16 | ₩40,886 | ₩41,074 | ₩39,841 | ₩40,551 | -0.82% | 96만 |
|---|
| 2026.09.15 | ₩40,699 | ₩41,195 | ₩40,699 | ₩40,954 | +0.63% | 49.1만 |
|---|
| 2026.09.14 | ₩40,833 | ₩41,088 | ₩40,659 | ₩40,940 | +0.26% | 54.5만 |
|---|
| 2026.09.11 | ₩40,967 | ₩41,195 | ₩40,390 | ₩40,819 | -0.36% | 49.2만 |
|---|
| 2026.09.10 | ₩40,484 | ₩40,739 | ₩40,095 | ₩40,739 | +0.63% | 49만 |
|---|
| 2026.09.09 | ₩40,659 | ₩40,860 | ₩40,283 | ₩40,511 | -0.36% | 68.9만 |
|---|
| 2026.09.08 | ₩40,967 | ₩41,047 | ₩40,726 | ₩40,793 | -0.43% | 56.9만 |
|---|
| 2026.09.04 | ₩40,967 | ₩41,383 | ₩40,967 | ₩41,114 | +0.36% | 63.3만 |
|---|
| 2026.09.03 | ₩41,101 | ₩41,477 | ₩41,021 | ₩41,141 | +0.10% | 64.8만 |
|---|
| 2026.09.02 | ₩40,243 | ₩41,047 | ₩40,001 | ₩40,846 | +1.50% | 71.9만 |
|---|
| 2026.09.01 | ₩40,283 | ₩40,511 | ₩39,881 | ₩40,095 | -0.47% | 73.2만 |
|---|
| 2026.08.31 | ₩40,605 | ₩40,752 | ₩40,296 | ₩40,363 | -0.59% | 64.8만 |
|---|
| 2026.08.28 | ₩40,565 | ₩40,846 | ₩40,498 | ₩40,618 | +0.13% | 56.7만 |
|---|
| 2026.08.27 | ₩40,095 | ₩40,605 | ₩39,894 | ₩40,498 | +1.00% | 41.9만 |
|---|
| 2026.08.26 | ₩40,337 | ₩40,578 | ₩40,028 | ₩40,404 | +0.17% | 51.8만 |
|---|
| 2026.08.25 | ₩40,524 | ₩40,726 | ₩40,216 | ₩40,216 | -0.76% | 49.8만 |
|---|
| 2026.08.24 | ₩40,632 | ₩41,396 | ₩40,524 | ₩40,618 | -0.03% | 55.5만 |
|---|
| 2026.08.21 | ₩40,752 | ₩40,940 | ₩40,256 | ₩40,632 | -0.30% | 52만 |
|---|
| 2026.08.20 | ₩40,283 | ₩40,578 | ₩40,162 | ₩40,511 | +0.57% | 55.4만 |
|---|
| 2026.08.19 | ₩41,490 | ₩41,503 | ₩40,417 | ₩40,551 | -2.26% | 91.1만 |
|---|
| 2026.08.18 | ₩41,812 | ₩41,865 | ₩41,181 | ₩41,463 | -0.83% | 59.3만 |
|---|
| 2026.08.17 | ₩41,678 | ₩42,134 | ₩41,664 | ₩41,678 | 0.00% | 58.9만 |
|---|
| 2026.08.14 | ₩41,772 | ₩42,080 | ₩41,678 | ₩41,879 | +0.26% | 66.1만 |
|---|
| 2026.08.13 | ₩42,214 | ₩42,335 | ₩41,798 | ₩41,825 | -0.92% | 80.4만 |
|---|
| 2026.08.12 | ₩41,691 | ₩42,067 | ₩41,651 | ₩41,932 | +0.58% | 62.7만 |
|---|
| 2026.08.11 | ₩41,302 | ₩41,812 | ₩41,302 | ₩41,678 | +0.91% | 59.1만 |
|---|
| 2026.08.10 | ₩41,235 | ₩41,611 | ₩41,047 | ₩41,329 | +0.23% | 71.6만 |
|---|
| 2026.08.07 | ₩41,530 | ₩41,651 | ₩41,168 | ₩41,544 | +0.03% | 62.5만 |
|---|
| 2026.08.06 | ₩42,174 | ₩42,415 | ₩41,651 | ₩41,691 | -1.14% | 60.4만 |
|---|
| 2026.08.05 | ₩42,348 | ₩42,402 | ₩41,999 | ₩42,067 | -0.66% | 68.8만 |
|---|
| 2026.08.04 | ₩41,839 | ₩42,509 | ₩41,637 | ₩42,348 | +1.22% | 74.5만 |
|---|
| 2026.08.03 | ₩41,731 | ₩42,160 | ₩41,611 | ₩41,932 | +0.48% | 86.7만 |
|---|
| 2026.07.31 | ₩42,147 | ₩42,147 | ₩41,061 | ₩41,383 | -1.81% | 90.9만 |
|---|
| 2026.07.30 | ₩41,329 | ₩42,026 | ₩41,275 | ₩41,946 | +1.49% | 122.4만 |
|---|
| 2026.07.29 | ₩39,934 | ₩42,013 | ₩39,680 | ₩41,195 | +3.16% | 151만 |
|---|
| 2026.07.28 | ₩39,961 | ₩40,766 | ₩39,961 | ₩40,538 | +1.44% | 103.1만 |
|---|
| 2026.07.27 | ₩40,189 | ₩40,444 | ₩39,814 | ₩39,894 | -0.73% | 96만 |
|---|
| 2026.07.24 | ₩39,478 | ₩40,189 | ₩39,344 | ₩40,028 | +1.39% | 78.2만 |
|---|
| 2026.07.23 | ₩39,478 | ₩39,639 | ₩38,996 | ₩39,639 | +0.41% | 95.5만 |
|---|
| 2026.07.22 | ₩40,082 | ₩40,082 | ₩39,438 | ₩39,693 | -0.97% | 71만 |
|---|
| 2026.07.21 | ₩39,639 | ₩40,149 | ₩39,505 | ₩40,082 | +1.12% | 80.5만 |
|---|
| 2026.07.20 | ₩40,162 | ₩40,363 | ₩39,680 | ₩39,814 | -0.87% | 85.7만 |
|---|
| 2026.07.17 | ₩40,484 | ₩40,551 | ₩39,948 | ₩40,216 | -0.66% | 80.8만 |
|---|
| 2026.07.16 | ₩39,385 | ₩40,873 | ₩39,385 | ₩40,779 | +3.54% | 93.1만 |
|---|
| 2026.07.15 | ₩39,344 | ₩39,666 | ₩38,620 | ₩39,385 | +0.10% | 119.7만 |
|---|
| 2026.07.14 | ₩39,210 | ₩39,626 | ₩39,103 | ₩39,304 | +0.24% | 61.2만 |
|---|
| 2026.07.13 | ₩39,277 | ₩39,385 | ₩38,996 | ₩39,250 | -0.07% | 82.6만 |
|---|
| 2026.07.10 | ₩38,701 | ₩39,250 | ₩38,687 | ₩39,157 | +1.18% | 49만 |
|---|
| 2026.07.09 | ₩38,553 | ₩38,996 | ₩38,473 | ₩38,701 | +0.38% | 89.3만 |
|---|
| 2026.07.08 | ₩37,936 | ₩39,103 | ₩37,936 | ₩38,446 | +1.34% | 111.1만 |
|---|
| 2026.07.07 | ₩39,841 | ₩39,841 | ₩39,183 | ₩39,183 | -1.65% | 89.9만 |
|---|
| 2026.07.06 | ₩39,921 | ₩40,042 | ₩39,358 | ₩39,545 | -0.94% | 63.2만 |
|---|
| 2026.07.02 | ₩40,524 | ₩40,927 | ₩39,478 | ₩39,760 | -1.89% | 77.7만 |
|---|
| 2026.07.01 | ₩39,827 | ₩40,578 | ₩39,599 | ₩40,457 | +1.58% | 91.9만 |
|---|
| 2026.06.30 | ₩39,532 | ₩39,787 | ₩39,277 | ₩39,559 | +0.07% | 129.8만 |
|---|
| 2026.06.29 | ₩39,666 | ₩39,760 | ₩39,264 | ₩39,599 | -0.17% | 89.1만 |
|---|
| 2026.06.26 | ₩39,706 | ₩40,296 | ₩39,291 | ₩39,961 | +0.64% | 265.1만 |
|---|
| 2026.06.25 | ₩39,224 | ₩39,666 | ₩39,090 | ₩39,438 | +0.55% | 64만 |
|---|
| 2026.06.24 | ₩38,768 | ₩39,344 | ₩38,674 | ₩39,224 | +1.18% | 80.5만 |
|---|
| 2026.06.23 | ₩38,272 | ₩38,862 | ₩38,272 | ₩38,728 | +1.19% | 68.4만 |
|---|
| 2026.06.22 | ₩37,775 | ₩38,339 | ₩37,735 | ₩38,245 | +1.24% | 60.7만 |
|---|
| 2026.06.18 | ₩37,856 | ₩38,205 | ₩37,601 | ₩37,856 | 0.00% | 118.1만 |
|---|
| 2026.06.17 | ₩37,936 | ₩38,312 | ₩37,239 | ₩37,534 | -1.06% | 91.1만 |
|---|
| 2026.06.16 | ₩38,124 | ₩38,500 | ₩37,816 | ₩38,003 | -0.32% | 73만 |
|---|
| 2026.06.15 | ₩38,486 | ₩39,023 | ₩37,829 | ₩37,896 | -1.53% | 81.6만 |
|---|
| 2026.06.12 | ₩38,513 | ₩38,754 | ₩38,339 | ₩38,607 | +0.24% | 69.8만 |
|---|
| 2026.06.11 | ₩38,124 | ₩38,352 | ₩37,722 | ₩38,178 | +0.14% | 87.4만 |
|---|
| 2026.06.10 | ₩38,044 | ₩38,352 | ₩37,936 | ₩37,990 | -0.14% | 77.3만 |
|---|
| 2026.06.09 | ₩37,547 | ₩38,312 | ₩37,239 | ₩37,829 | +0.75% | 98.9만 |
|---|
| 2026.06.08 | ₩37,038 | ₩37,534 | ₩36,837 | ₩37,306 | +0.72% | 65.2만 |
|---|
| 2026.06.05 | ₩36,850 | ₩37,387 | ₩36,810 | ₩36,984 | +0.36% | 85.5만 |
|---|
| 2026.06.04 | ₩36,595 | ₩36,971 | ₩36,434 | ₩36,796 | +0.55% | 78.2만 |
|---|
| 2026.06.03 | ₩36,649 | ₩36,810 | ₩35,965 | ₩36,005 | -1.76% | 86.9만 |
|---|
| 2026.06.02 | ₩36,193 | ₩36,984 | ₩35,764 | ₩36,783 | +1.63% | 81.8만 |
|---|
| 2026.06.01 | ₩36,408 | ₩36,609 | ₩36,166 | ₩36,354 | -0.15% | 106.4만 |
|---|
| 2026.05.29 | ₩36,528 | ₩36,931 | ₩36,528 | ₩36,703 | +0.48% | 67.3만 |
|---|
| 2026.05.28 | ₩36,421 | ₩37,145 | ₩36,099 | ₩36,542 | +0.33% | 76.3만 |
|---|
| 2026.05.27 | ₩37,078 | ₩37,252 | ₩36,327 | ₩36,421 | -1.77% | 79.3만 |
|---|
| 2026.05.26 | ₩36,542 | ₩36,984 | ₩36,528 | ₩36,971 | +1.17% | 75.8만 |
|---|
| 2026.05.22 | ₩36,220 | ₩36,381 | ₩35,965 | ₩36,314 | +0.26% | 49.7만 |
|---|
| 2026.05.21 | ₩35,657 | ₩36,019 | ₩35,469 | ₩35,992 | +0.94% | 44.1만 |
|---|
| 2026.05.20 | ₩35,201 | ₩36,046 | ₩35,026 | ₩35,925 | +2.06% | 68만 |
|---|
| 2026.05.19 | ₩35,134 | ₩35,295 | ₩34,758 | ₩35,147 | +0.04% | 44.4만 |
|---|
| 2026.05.18 | ₩34,731 | ₩35,228 | ₩34,731 | ₩35,134 | +1.16% | 55.4만 |
|---|
| 2026.05.15 | ₩34,986 | ₩35,160 | ₩34,302 | ₩34,611 | -1.07% | 79.9만 |
|---|
| 2026.05.14 | ₩35,174 | ₩35,482 | ₩35,000 | ₩35,067 | -0.30% | 52.5만 |
|---|
| 2026.05.13 | ₩34,986 | ₩35,187 | ₩34,664 | ₩34,772 | -0.61% | 52.8만 |
|---|
| 2026.05.12 | ₩35,241 | ₩35,241 | ₩34,396 | ₩35,067 | -0.49% | 54.3만 |
|---|
| 2026.05.11 | ₩35,764 | ₩35,831 | ₩35,000 | ₩35,214 | -1.54% | 63.6만 |
|---|
| 2026.05.08 | ₩35,710 | ₩35,925 | ₩35,456 | ₩35,683 | -0.08% | 45.2만 |
|---|
| 2026.05.07 | ₩35,844 | ₩36,193 | ₩35,603 | ₩35,657 | -0.52% | 66.8만 |
|---|
| 2026.05.06 | ₩36,019 | ₩36,247 | ₩35,683 | ₩35,844 | -0.48% | 62.7만 |
|---|
| 2026.05.05 | ₩35,174 | ₩35,831 | ₩35,120 | ₩35,616 | +1.26% | 41.8만 |
|---|
| 2026.05.04 | ₩35,375 | ₩35,737 | ₩35,107 | ₩35,174 | -0.57% | 55.2만 |
|---|
| 2026.05.01 | ₩35,160 | ₩36,005 | ₩34,892 | ₩35,683 | +1.49% | 49.9만 |
|---|
| 2026.04.30 | ₩34,383 | ₩35,362 | ₩34,383 | ₩35,134 | +2.18% | 61.2만 |
|---|
| 2026.04.29 | ₩35,013 | ₩35,737 | ₩34,383 | ₩34,557 | -1.30% | 71.5만 |
|---|
| 2026.04.28 | ₩35,871 | ₩36,046 | ₩35,456 | ₩35,576 | -0.82% | 60.7만 |
|---|
| 2026.04.27 | ₩35,067 | ₩35,724 | ₩35,013 | ₩35,549 | +1.38% | 46.6만 |
|---|
| 2026.04.24 | ₩35,053 | ₩35,321 | ₩34,772 | ₩35,107 | +0.15% | 58.7만 |
|---|
| 2026.04.23 | ₩35,321 | ₩35,616 | ₩35,013 | ₩35,563 | +0.68% | 52.4만 |
|---|
| 2026.04.22 | ₩35,348 | ₩35,630 | ₩35,040 | ₩35,268 | -0.23% | 38.8만 |
|---|
| 2026.04.21 | ₩35,992 | ₩36,341 | ₩35,134 | ₩35,268 | -2.01% | 53.7만 |
|---|
| 2026.04.20 | ₩35,925 | ₩36,421 | ₩35,885 | ₩35,938 | +0.04% | 50.3만 |
|---|
| 2026.04.17 | ₩35,563 | ₩36,475 | ₩35,469 | ₩36,180 | +1.73% | 67.3만 |
|---|
| 2026.04.16 | ₩35,509 | ₩35,616 | ₩35,053 | ₩35,134 | -1.06% | 33.9만 |
|---|
| 2026.04.15 | ₩35,871 | ₩35,911 | ₩35,321 | ₩35,657 | -0.60% | 35.4만 |
|---|
| 2026.04.14 | ₩35,670 | ₩36,086 | ₩35,375 | ₩35,938 | +0.75% | 37.7만 |
|---|
| 2026.04.13 | ₩35,724 | ₩35,871 | ₩35,442 | ₩35,818 | +0.26% | 42.1만 |
|---|
| 2026.04.10 | ₩36,113 | ₩36,206 | ₩35,643 | ₩35,764 | -0.97% | 38.2만 |
|---|
| 2026.04.09 | ₩35,509 | ₩36,327 | ₩35,509 | ₩36,139 | +1.77% | 64.6만 |
|---|
| 2026.04.08 | ₩35,643 | ₩35,978 | ₩35,442 | ₩35,777 | +0.38% | 99.5만 |
|---|
| 2026.04.07 | ₩34,584 | ₩34,986 | ₩34,584 | ₩34,772 | +0.54% | 51.5만 |
|---|
| 2026.04.06 | ₩34,208 | ₩34,812 | ₩34,208 | ₩34,718 | +1.49% | 48.2만 |
|---|
| 2026.04.02 | ₩33,833 | ₩34,356 | ₩33,672 | ₩34,342 | +1.51% | 59.1만 |
|---|
| 2026.04.01 | ₩34,007 | ₩34,638 | ₩34,007 | ₩34,168 | +0.47% | 54.9만 |
|---|
| 2026.03.31 | ₩33,739 | ₩34,088 | ₩33,229 | ₩33,887 | +0.44% | 65.2만 |
|---|
| 2026.03.30 | ₩33,270 | ₩33,457 | ₩33,042 | ₩33,162 | -0.32% | 61만 |
|---|
| 2026.03.27 | ₩33,216 | ₩33,793 | ₩32,867 | ₩33,015 | -0.61% | 48.2만 |
|---|
| 2026.03.26 | ₩33,109 | ₩33,538 | ₩33,109 | ₩33,471 | +1.09% | 47만 |
|---|
| 2026.03.25 | ₩33,779 | ₩33,860 | ₩33,069 | ₩33,390 | -1.15% | 76만 |
|---|
| 2026.03.24 | ₩33,457 | ₩34,262 | ₩33,297 | ₩33,390 | -0.20% | 85.2만 |
|---|
| 2026.03.23 | ₩33,632 | ₩34,235 | ₩33,364 | ₩33,605 | -0.08% | 74.7만 |
|---|
| 2026.03.20 | ₩32,934 | ₩33,122 | ₩32,599 | ₩32,854 | -0.24% | 109.5만 |
|---|
| 2026.03.19 | ₩32,264 | ₩33,082 | ₩31,942 | ₩32,894 | +1.95% | 74.7만 |
|---|
| 2026.03.18 | ₩33,002 | ₩33,176 | ₩32,304 | ₩32,411 | -1.79% | 105.5만 |
|---|
| 2026.03.17 | ₩33,913 | ₩34,101 | ₩33,203 | ₩33,243 | -1.98% | 68.3만 |
|---|
| 2026.03.16 | ₩33,417 | ₩33,712 | ₩33,310 | ₩33,672 | +0.76% | 56.9만 |
|---|
| 2026.03.13 | ₩33,565 | ₩33,605 | ₩33,002 | ₩33,095 | -1.40% | 42만 |
|---|
| 2026.03.12 | ₩32,680 | ₩33,471 | ₩32,599 | ₩33,350 | +2.05% | 48.1만 |
|---|
| 2026.03.11 | ₩33,538 | ₩33,739 | ₩33,002 | ₩33,364 | -0.52% | 51.5만 |
|---|
| 2026.03.10 | ₩33,417 | ₩34,517 | ₩33,270 | ₩33,605 | +0.56% | 59.6만 |
|---|
| 2026.03.09 | ₩33,136 | ₩33,793 | ₩32,385 | ₩33,578 | +1.34% | 54만 |
|---|
| 2026.03.06 | ₩33,122 | ₩33,712 | ₩32,546 | ₩33,672 | +1.66% | 88.5만 |
|---|
| 2026.03.05 | ₩34,168 | ₩34,222 | ₩33,605 | ₩33,887 | -0.82% | 50.3만 |
|---|
| 2026.03.04 | ₩34,678 | ₩34,879 | ₩34,410 | ₩34,410 | -0.77% | 59.3만 |
|---|
| 2026.03.03 | ₩33,578 | ₩34,839 | ₩33,216 | ₩34,597 | +3.04% | 84.1만 |
|---|
| 2026.03.02 | ₩33,364 | ₩34,906 | ₩33,297 | ₩34,436 | +3.22% | 81.7만 |
|---|
| 2026.02.27 | ₩34,128 | ₩34,423 | ₩33,484 | ₩34,007 | -0.35% | 78.7만 |
|---|
| 2026.02.26 | ₩34,664 | ₩35,402 | ₩34,530 | ₩34,798 | +0.39% | 43.3만 |
|---|
| 2026.02.25 | ₩34,316 | ₩34,879 | ₩33,820 | ₩34,718 | +1.17% | 38만 |
|---|
| 2026.02.24 | ₩33,913 | ₩34,369 | ₩33,846 | ₩34,168 | +0.75% | 41.4만 |
|---|
| 2026.02.23 | ₩35,442 | ₩35,643 | ₩33,592 | ₩34,034 | -3.97% | 80.2만 |
|---|
| 2026.02.20 | ₩35,160 | ₩35,603 | ₩34,906 | ₩35,442 | +0.80% | 80.5만 |
|---|
| 2026.02.19 | ₩35,053 | ₩35,362 | ₩34,839 | ₩35,147 | +0.27% | 36.3만 |
|---|
| 2026.02.18 | ₩35,630 | ₩35,992 | ₩35,134 | ₩35,281 | -0.98% | 43.1만 |
|---|
| 2026.02.17 | ₩35,683 | ₩36,099 | ₩35,402 | ₩35,590 | -0.26% | 40.7만 |
|---|
| 2026.02.13 | ₩35,335 | ₩35,791 | ₩35,040 | ₩35,603 | +0.76% | 39.9만 |
|---|
| 2026.02.12 | ₩35,710 | ₩36,193 | ₩34,731 | ₩35,456 | -0.71% | 60.8만 |
|---|
| 2026.02.11 | ₩36,046 | ₩36,636 | ₩35,335 | ₩35,469 | -1.60% | 62.1만 |
|---|
| 2026.02.10 | ₩36,528 | ₩36,971 | ₩35,804 | ₩36,046 | -1.32% | 112.4만 |
|---|
| 2026.02.09 | ₩36,501 | ₩37,078 | ₩35,831 | ₩36,756 | +0.70% | 67.2만 |
|---|
| 2026.02.06 | ₩35,737 | ₩36,676 | ₩35,737 | ₩36,569 | +2.33% | 121.8만 |
|---|
| 2026.02.05 | ₩35,268 | ₩35,925 | ₩35,040 | ₩35,563 | +0.84% | 66.7만 |
|---|
| 2026.02.04 | ₩34,852 | ₩35,710 | ₩34,745 | ₩35,321 | +1.35% | 90.2만 |
|---|
| 2026.02.03 | ₩34,061 | ₩34,865 | ₩33,940 | ₩34,517 | +1.34% | 67.2만 |
|---|
| 2026.02.02 | ₩33,256 | ₩34,262 | ₩32,854 | ₩34,115 | +2.58% | 73.5만 |
|---|
| 2026.01.30 | ₩33,042 | ₩33,350 | ₩32,800 | ₩33,055 | +0.04% | 129만 |
|---|
| 2026.01.29 | ₩32,814 | ₩33,310 | ₩32,546 | ₩33,095 | +0.86% | 97.5만 |
|---|
| 2026.01.28 | ₩33,592 | ₩34,047 | ₩32,251 | ₩32,707 | -2.63% | 130.8만 |
|---|
| 2026.01.27 | ₩33,283 | ₩33,645 | ₩33,176 | ₩33,592 | +0.93% | 61.4만 |
|---|
| 2026.01.26 | ₩33,002 | ₩33,364 | ₩32,599 | ₩33,149 | +0.45% | 56.8만 |
|---|
| 2026.01.23 | ₩33,913 | ₩34,155 | ₩32,934 | ₩33,002 | -2.69% | 56.1만 |
|---|
| 2026.01.22 | ₩34,182 | ₩34,973 | ₩34,182 | ₩34,477 | +0.86% | 62만 |
|---|
| 2026.01.21 | ₩32,881 | ₩34,302 | ₩32,881 | ₩34,182 | +3.96% | 58.3만 |
|---|
| 2026.01.20 | ₩32,398 | ₩32,975 | ₩32,398 | ₩32,693 | +0.91% | 44만 |
|---|
| 2026.01.16 | ₩33,256 | ₩33,484 | ₩32,586 | ₩32,720 | -1.61% | 63.4만 |
|---|
| 2026.01.15 | ₩32,505 | ₩33,350 | ₩32,452 | ₩33,337 | +2.56% | 62.4만 |
|---|
| 2026.01.14 | ₩31,795 | ₩32,479 | ₩31,795 | ₩32,452 | +2.07% | 62.6만 |
|---|
| 2026.01.13 | ₩32,090 | ₩32,197 | ₩31,714 | ₩31,781 | -0.96% | 36.4만 |
|---|
| 2026.01.12 | ₩32,023 | ₩32,331 | ₩31,728 | ₩31,996 | -0.08% | 38.9만 |
|---|
| 2026.01.09 | ₩32,921 | ₩33,069 | ₩32,237 | ₩32,277 | -1.96% | 33.6만 |
|---|
| 2026.01.08 | ₩31,902 | ₩33,149 | ₩31,902 | ₩32,908 | +3.15% | 37.4만 |
|---|
| 2026.01.07 | ₩32,586 | ₩32,693 | ₩31,969 | ₩32,116 | -1.44% | 37.5만 |
|---|
| 2026.01.06 | ₩32,318 | ₩32,653 | ₩32,063 | ₩32,572 | +0.79% | 40.1만 |
|---|
| 2026.01.05 | ₩31,969 | ₩32,908 | ₩31,969 | ₩32,452 | +1.51% | 79.8만 |
|---|
| 2026.01.02 | ₩31,956 | ₩32,264 | ₩31,486 | ₩32,049 | +0.29% | 55.8만 |
|---|
| 2025.12.31 | ₩32,277 | ₩32,344 | ₩31,862 | ₩31,902 | -1.16% | 39.1만 |
|---|
| 2025.12.30 | ₩32,519 | ₩32,666 | ₩32,184 | ₩32,210 | -0.95% | 26만 |
|---|
| 2025.12.29 | ₩32,733 | ₩32,800 | ₩32,479 | ₩32,546 | -0.57% | 29.2만 |
|---|
| 2025.12.26 | ₩32,626 | ₩32,894 | ₩32,613 | ₩32,720 | +0.29% | 32.8만 |
|---|
| 2025.12.24 | ₩32,639 | ₩32,961 | ₩32,519 | ₩32,693 | +0.16% | 26.2만 |
|---|
| 2025.12.23 | ₩32,921 | ₩33,162 | ₩32,613 | ₩32,639 | -0.86% | 39.6만 |
|---|
| 2025.12.22 | ₩33,525 | ₩33,873 | ₩33,028 | ₩33,069 | -1.36% | 54.8만 |
|---|
| 2025.12.19 | ₩33,820 | ₩34,074 | ₩33,256 | ₩33,525 | -0.87% | 140.1만 |
|---|
| 2025.12.18 | ₩33,980 | ₩34,222 | ₩33,793 | ₩33,927 | -0.16% | 37.3만 |
|---|
| 2025.12.17 | ₩33,820 | ₩34,356 | ₩33,752 | ₩33,793 | -0.08% | 39.7만 |
|---|
| 2025.12.16 | ₩33,940 | ₩34,141 | ₩33,766 | ₩33,887 | -0.16% | 44만 |
|---|
| 2025.12.15 | ₩34,021 | ₩34,155 | ₩33,645 | ₩33,846 | -0.51% | 40.6만 |
|---|
| 2025.12.12 | ₩33,779 | ₩34,034 | ₩33,592 | ₩33,752 | -0.08% | 38.7만 |
|---|
| 2025.12.11 | ₩33,498 | ₩33,806 | ₩33,283 | ₩33,578 | +0.24% | 43.4만 |
|---|
| 2025.12.10 | ₩32,358 | ₩33,739 | ₩32,358 | ₩33,364 | +3.11% | 112.8만 |
|---|
| 2025.12.09 | ₩32,572 | ₩33,109 | ₩31,486 | ₩32,505 | -0.21% | 34.8만 |
|---|
| 2025.12.08 | ₩32,546 | ₩33,055 | ₩32,331 | ₩32,572 | +0.08% | 57.3만 |
|---|
| 2025.12.05 | ₩32,237 | ₩32,586 | ₩32,157 | ₩32,210 | -0.08% | 40.1만 |
|---|
| 2025.12.04 | ₩32,344 | ₩32,586 | ₩32,023 | ₩32,425 | +0.25% | 36.7만 |
|---|
| 2025.12.03 | ₩31,674 | ₩32,291 | ₩31,205 | ₩32,103 | +1.35% | 38.5만 |
|---|
| 2025.12.02 | ₩31,795 | ₩31,889 | ₩31,486 | ₩31,513 | -0.89% | 30.1만 |
|---|
| 2025.12.01 | ₩31,245 | ₩32,076 | ₩31,245 | ₩31,540 | +0.94% | 78.6만 |
|---|
| 2025.11.28 | ₩32,143 | ₩32,143 | ₩31,500 | ₩31,567 | -1.79% | 21.8만 |
|---|
| 2025.11.26 | ₩31,902 | ₩32,116 | ₩31,795 | ₩31,862 | -0.13% | 59.9만 |
|---|
| 2025.11.25 | ₩31,339 | ₩32,277 | ₩31,339 | ₩32,143 | +2.57% | 35.9만 |
|---|
| 2025.11.24 | ₩31,097 | ₩31,325 | ₩30,762 | ₩31,124 | +0.09% | 33.5만 |
|---|
| 2025.11.21 | ₩30,172 | ₩31,500 | ₩30,092 | ₩31,124 | +3.16% | 37만 |
|---|
| 2025.11.20 | ₩30,507 | ₩30,883 | ₩29,998 | ₩30,065 | -1.45% | 30.1만 |
|---|
| 2025.11.19 | ₩29,957 | ₩30,320 | ₩29,904 | ₩30,172 | +0.72% | 29만 |
|---|
| 2025.11.18 | ₩29,730 | ₩30,212 | ₩29,676 | ₩29,971 | +0.81% | 37.8만 |
|---|
| 2025.11.17 | ₩30,923 | ₩31,044 | ₩29,662 | ₩29,730 | -3.86% | 45만 |
|---|
| 2025.11.14 | ₩30,735 | ₩31,084 | ₩30,440 | ₩31,057 | +1.05% | 31.1만 |
|---|
| 2025.11.13 | ₩30,816 | ₩31,352 | ₩30,695 | ₩30,856 | +0.13% | 34.5만 |
|---|
| 2025.11.12 | ₩30,802 | ₩31,433 | ₩30,708 | ₩31,044 | +0.78% | 39만 |
|---|
| 2025.11.11 | ₩30,749 | ₩31,030 | ₩30,574 | ₩30,883 | +0.44% | 24.4만 |
|---|
| 2025.11.10 | ₩30,883 | ₩31,138 | ₩30,574 | ₩30,735 | -0.48% | 33.5만 |
|---|
| 2025.11.07 | ₩30,548 | ₩30,856 | ₩30,132 | ₩30,829 | +0.92% | 24.4만 |
|---|
| 2025.11.06 | ₩30,722 | ₩31,097 | ₩30,454 | ₩30,521 | -0.65% | 28.3만 |
|---|
| 2025.11.05 | ₩30,615 | ₩31,030 | ₩30,253 | ₩30,923 | +1.01% | 39.6만 |
|---|
| 2025.11.04 | ₩30,185 | ₩30,440 | ₩29,904 | ₩30,387 | +0.67% | 54.6만 |
|---|
| 2025.11.03 | ₩29,998 | ₩30,440 | ₩29,703 | ₩30,440 | +1.48% | 35.9만 |
|---|
| 2025.10.31 | ₩29,864 | ₩30,226 | ₩29,662 | ₩29,984 | +0.40% | 40.6만 |
|---|
| 2025.10.30 | ₩31,258 | ₩31,258 | ₩30,011 | ₩30,185 | -3.43% | 50.7만 |
|---|
| 2025.10.29 | ₩30,279 | ₩31,245 | ₩29,998 | ₩30,212 | -0.22% | 79.9만 |
|---|
| 2025.10.28 | ₩31,138 | ₩31,392 | ₩30,816 | ₩31,164 | +0.09% | 36.4만 |
|---|
| 2025.10.27 | ₩31,379 | ₩31,634 | ₩30,936 | ₩31,111 | -0.85% | 35.9만 |
|---|
| 2025.10.24 | ₩30,910 | ₩31,553 | ₩30,896 | ₩31,486 | +1.87% | 32.1만 |
|---|
| 2025.10.23 | ₩31,138 | ₩31,298 | ₩30,896 | ₩31,084 | -0.17% | 33.8만 |
|---|
| 2025.10.22 | ₩31,245 | ₩31,647 | ₩31,071 | ₩31,245 | 0.00% | 43.7만 |
|---|
| 2025.10.21 | ₩31,017 | ₩31,352 | ₩31,017 | ₩31,178 | +0.52% | 32만 |
|---|
| 2025.10.20 | ₩30,145 | ₩31,325 | ₩30,132 | ₩31,231 | +3.60% | 35.3만 |
|---|
| 2025.10.17 | ₩30,038 | ₩30,387 | ₩29,676 | ₩30,132 | +0.31% | 60.2만 |
|---|
| 2025.10.16 | ₩31,124 | ₩31,164 | ₩29,502 | ₩29,756 | -4.39% | 60.3만 |
|---|
| 2025.10.15 | ₩31,795 | ₩32,130 | ₩31,164 | ₩31,272 | -1.64% | 47.4만 |
|---|
| 2025.10.14 | ₩30,320 | ₩31,889 | ₩30,320 | ₩31,848 | +5.04% | 42.9만 |
|---|
| 2025.10.13 | ₩30,574 | ₩30,601 | ₩30,105 | ₩30,561 | -0.04% | 29.5만 |
|---|
| 2025.10.10 | ₩31,111 | ₩31,674 | ₩30,065 | ₩30,118 | -3.19% | 54.1만 |
|---|