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 | ₩39,368 | ₩39,368 | ₩38,751 | ₩38,804 | -1.43% | 53.5만 |
| 2026.10.08 | ₩38,710 | ₩39,395 | ₩38,563 | ₩39,193 | +1.25% | 86.2만 |
| 2026.10.07 | ₩39,032 | ₩39,099 | ₩38,563 | ₩38,858 | -0.45% | 84.3만 |
| 2026.10.06 | ₩39,529 | ₩39,797 | ₩39,341 | ₩39,435 | -0.24% | 76.3만 |
| 2026.10.05 | ₩39,837 | ₩39,958 | ₩39,395 | ₩39,582 | -0.64% | 62.6만 |
| 2026.10.02 | ₩39,488 | ₩40,146 | ₩39,488 | ₩39,877 | +0.99% | 98.8만 |
| 2026.10.01 | ₩38,992 | ₩39,556 | ₩38,295 | ₩39,515 | +1.34% | 102.2만 |
| 2026.09.30 | ₩39,408 | ₩39,891 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,073 |
| -0.85% |
| 75.8만 |
| 2026.09.29 | ₩39,918 | ₩40,105 | ₩39,220 | ₩39,408 | -1.28% | 73.4만 |
|---|
| 2026.09.28 | ₩40,360 | ₩40,387 | ₩39,837 | ₩39,918 | -1.10% | 78.9만 |
|---|
| 2026.09.25 | ₩40,414 | ₩40,682 | ₩40,266 | ₩40,360 | -0.13% | 111.1만 |
|---|
| 2026.09.24 | ₩39,998 | ₩40,360 | ₩39,730 | ₩40,240 | +0.60% | 92.5만 |
|---|
| 2026.09.23 | ₩39,851 | ₩40,159 | ₩39,502 | ₩39,757 | -0.24% | 76.6만 |
|---|
| 2026.09.22 | ₩40,481 | ₩40,535 | ₩39,810 | ₩39,851 | -1.56% | 65.1만 |
|---|
| 2026.09.21 | ₩40,736 | ₩40,857 | ₩40,186 | ₩40,186 | -1.35% | 50.8만 |
|---|
| 2026.09.18 | ₩40,240 | ₩40,696 | ₩40,012 | ₩40,669 | +1.07% | 295.2만 |
|---|
| 2026.09.17 | ₩40,883 | ₩41,031 | ₩40,360 | ₩40,441 | -1.08% | 50.4만 |
|---|
| 2026.09.16 | ₩40,897 | ₩41,085 | ₩39,851 | ₩40,562 | -0.82% | 96만 |
|---|
| 2026.09.15 | ₩40,709 | ₩41,205 | ₩40,709 | ₩40,964 | +0.63% | 49.1만 |
|---|
| 2026.09.14 | ₩40,843 | ₩41,098 | ₩40,669 | ₩40,951 | +0.26% | 54.5만 |
|---|
| 2026.09.11 | ₩40,977 | ₩41,205 | ₩40,401 | ₩40,830 | -0.36% | 49.2만 |
|---|
| 2026.09.10 | ₩40,494 | ₩40,749 | ₩40,105 | ₩40,749 | +0.63% | 49만 |
|---|
| 2026.09.09 | ₩40,669 | ₩40,870 | ₩40,293 | ₩40,521 | -0.36% | 68.9만 |
|---|
| 2026.09.08 | ₩40,977 | ₩41,058 | ₩40,736 | ₩40,803 | -0.43% | 56.9만 |
|---|
| 2026.09.04 | ₩40,977 | ₩41,393 | ₩40,977 | ₩41,125 | +0.36% | 63.3만 |
|---|
| 2026.09.03 | ₩41,111 | ₩41,487 | ₩41,031 | ₩41,152 | +0.10% | 64.8만 |
|---|
| 2026.09.02 | ₩40,253 | ₩41,058 | ₩40,012 | ₩40,857 | +1.50% | 71.9만 |
|---|
| 2026.09.01 | ₩40,293 | ₩40,521 | ₩39,891 | ₩40,105 | -0.47% | 73.2만 |
|---|
| 2026.08.31 | ₩40,615 | ₩40,763 | ₩40,307 | ₩40,374 | -0.59% | 64.8만 |
|---|
| 2026.08.28 | ₩40,575 | ₩40,857 | ₩40,508 | ₩40,629 | +0.13% | 56.7만 |
|---|
| 2026.08.27 | ₩40,105 | ₩40,615 | ₩39,904 | ₩40,508 | +1.00% | 41.9만 |
|---|
| 2026.08.26 | ₩40,347 | ₩40,588 | ₩40,038 | ₩40,414 | +0.17% | 51.8만 |
|---|
| 2026.08.25 | ₩40,535 | ₩40,736 | ₩40,226 | ₩40,226 | -0.76% | 49.8만 |
|---|
| 2026.08.24 | ₩40,642 | ₩41,407 | ₩40,535 | ₩40,629 | -0.03% | 55.5만 |
|---|
| 2026.08.21 | ₩40,763 | ₩40,951 | ₩40,266 | ₩40,642 | -0.30% | 52만 |
|---|
| 2026.08.20 | ₩40,293 | ₩40,588 | ₩40,173 | ₩40,521 | +0.57% | 55.4만 |
|---|
| 2026.08.19 | ₩41,500 | ₩41,514 | ₩40,427 | ₩40,562 | -2.26% | 91.1만 |
|---|
| 2026.08.18 | ₩41,822 | ₩41,876 | ₩41,192 | ₩41,474 | -0.83% | 59.3만 |
|---|
| 2026.08.17 | ₩41,688 | ₩42,144 | ₩41,675 | ₩41,688 | 0.00% | 58.9만 |
|---|
| 2026.08.14 | ₩41,782 | ₩42,091 | ₩41,688 | ₩41,889 | +0.26% | 66.1만 |
|---|
| 2026.08.13 | ₩42,225 | ₩42,345 | ₩41,809 | ₩41,836 | -0.92% | 80.4만 |
|---|
| 2026.08.12 | ₩41,702 | ₩42,077 | ₩41,661 | ₩41,943 | +0.58% | 62.7만 |
|---|
| 2026.08.11 | ₩41,313 | ₩41,822 | ₩41,313 | ₩41,688 | +0.91% | 59.1만 |
|---|
| 2026.08.10 | ₩41,246 | ₩41,621 | ₩41,058 | ₩41,339 | +0.23% | 71.6만 |
|---|
| 2026.08.07 | ₩41,541 | ₩41,661 | ₩41,179 | ₩41,554 | +0.03% | 62.5만 |
|---|
| 2026.08.06 | ₩42,185 | ₩42,426 | ₩41,661 | ₩41,702 | -1.14% | 60.4만 |
|---|
| 2026.08.05 | ₩42,359 | ₩42,413 | ₩42,010 | ₩42,077 | -0.66% | 68.8만 |
|---|
| 2026.08.04 | ₩41,849 | ₩42,520 | ₩41,648 | ₩42,359 | +1.22% | 74.5만 |
|---|
| 2026.08.03 | ₩41,742 | ₩42,171 | ₩41,621 | ₩41,943 | +0.48% | 86.7만 |
|---|
| 2026.07.31 | ₩42,158 | ₩42,158 | ₩41,071 | ₩41,393 | -1.81% | 90.9만 |
|---|
| 2026.07.30 | ₩41,339 | ₩42,037 | ₩41,286 | ₩41,956 | +1.49% | 122.4만 |
|---|
| 2026.07.29 | ₩39,945 | ₩42,024 | ₩39,690 | ₩41,205 | +3.16% | 151만 |
|---|
| 2026.07.28 | ₩39,971 | ₩40,776 | ₩39,971 | ₩40,548 | +1.44% | 103.1만 |
|---|
| 2026.07.27 | ₩40,199 | ₩40,454 | ₩39,824 | ₩39,904 | -0.73% | 96만 |
|---|
| 2026.07.24 | ₩39,488 | ₩40,199 | ₩39,354 | ₩40,038 | +1.39% | 78.2만 |
|---|
| 2026.07.23 | ₩39,488 | ₩39,649 | ₩39,006 | ₩39,649 | +0.41% | 95.5만 |
|---|
| 2026.07.22 | ₩40,092 | ₩40,092 | ₩39,448 | ₩39,703 | -0.97% | 71만 |
|---|
| 2026.07.21 | ₩39,649 | ₩40,159 | ₩39,515 | ₩40,092 | +1.12% | 80.5만 |
|---|
| 2026.07.20 | ₩40,173 | ₩40,374 | ₩39,690 | ₩39,824 | -0.87% | 85.7만 |
|---|
| 2026.07.17 | ₩40,494 | ₩40,562 | ₩39,958 | ₩40,226 | -0.66% | 80.8만 |
|---|
| 2026.07.16 | ₩39,395 | ₩40,883 | ₩39,395 | ₩40,790 | +3.54% | 93.1만 |
|---|
| 2026.07.15 | ₩39,354 | ₩39,676 | ₩38,630 | ₩39,395 | +0.10% | 119.7만 |
|---|
| 2026.07.14 | ₩39,220 | ₩39,636 | ₩39,113 | ₩39,314 | +0.24% | 61.2만 |
|---|
| 2026.07.13 | ₩39,287 | ₩39,395 | ₩39,006 | ₩39,260 | -0.07% | 82.6만 |
|---|
| 2026.07.10 | ₩38,710 | ₩39,260 | ₩38,697 | ₩39,167 | +1.18% | 49만 |
|---|
| 2026.07.09 | ₩38,563 | ₩39,006 | ₩38,482 | ₩38,710 | +0.38% | 89.3만 |
|---|
| 2026.07.08 | ₩37,946 | ₩39,113 | ₩37,946 | ₩38,456 | +1.34% | 111.1만 |
|---|
| 2026.07.07 | ₩39,851 | ₩39,851 | ₩39,193 | ₩39,193 | -1.65% | 89.9만 |
|---|
| 2026.07.06 | ₩39,931 | ₩40,052 | ₩39,368 | ₩39,556 | -0.94% | 63.2만 |
|---|
| 2026.07.02 | ₩40,535 | ₩40,937 | ₩39,488 | ₩39,770 | -1.89% | 77.7만 |
|---|
| 2026.07.01 | ₩39,837 | ₩40,588 | ₩39,609 | ₩40,468 | +1.58% | 91.9만 |
|---|
| 2026.06.30 | ₩39,542 | ₩39,797 | ₩39,287 | ₩39,569 | +0.07% | 129.8만 |
|---|
| 2026.06.29 | ₩39,676 | ₩39,770 | ₩39,274 | ₩39,609 | -0.17% | 89.1만 |
|---|
| 2026.06.26 | ₩39,716 | ₩40,307 | ₩39,301 | ₩39,971 | +0.64% | 265.1만 |
|---|
| 2026.06.25 | ₩39,234 | ₩39,676 | ₩39,099 | ₩39,448 | +0.55% | 64만 |
|---|
| 2026.06.24 | ₩38,778 | ₩39,354 | ₩38,684 | ₩39,234 | +1.18% | 80.5만 |
|---|
| 2026.06.23 | ₩38,281 | ₩38,871 | ₩38,281 | ₩38,737 | +1.19% | 68.4만 |
|---|
| 2026.06.22 | ₩37,785 | ₩38,348 | ₩37,745 | ₩38,254 | +1.24% | 60.7만 |
|---|
| 2026.06.18 | ₩37,865 | ₩38,214 | ₩37,611 | ₩37,865 | 0.00% | 118.1만 |
|---|
| 2026.06.17 | ₩37,946 | ₩38,322 | ₩37,248 | ₩37,544 | -1.06% | 91.1만 |
|---|
| 2026.06.16 | ₩38,134 | ₩38,509 | ₩37,825 | ₩38,013 | -0.32% | 73만 |
|---|
| 2026.06.15 | ₩38,496 | ₩39,032 | ₩37,839 | ₩37,906 | -1.53% | 81.6만 |
|---|
| 2026.06.12 | ₩38,523 | ₩38,764 | ₩38,348 | ₩38,617 | +0.24% | 69.8만 |
|---|
| 2026.06.11 | ₩38,134 | ₩38,362 | ₩37,731 | ₩38,187 | +0.14% | 87.4만 |
|---|
| 2026.06.10 | ₩38,053 | ₩38,362 | ₩37,946 | ₩38,000 | -0.14% | 77.3만 |
|---|
| 2026.06.09 | ₩37,557 | ₩38,322 | ₩37,248 | ₩37,839 | +0.75% | 98.9만 |
|---|
| 2026.06.08 | ₩37,047 | ₩37,544 | ₩36,846 | ₩37,316 | +0.72% | 65.2만 |
|---|
| 2026.06.05 | ₩36,859 | ₩37,396 | ₩36,819 | ₩36,994 | +0.36% | 85.5만 |
|---|
| 2026.06.04 | ₩36,605 | ₩36,980 | ₩36,444 | ₩36,806 | +0.55% | 78.2만 |
|---|
| 2026.06.03 | ₩36,658 | ₩36,819 | ₩35,974 | ₩36,014 | -1.76% | 86.9만 |
|---|
| 2026.06.02 | ₩36,202 | ₩36,994 | ₩35,773 | ₩36,792 | +1.63% | 81.8만 |
|---|
| 2026.06.01 | ₩36,417 | ₩36,618 | ₩36,175 | ₩36,363 | -0.15% | 106.4만 |
|---|
| 2026.05.29 | ₩36,538 | ₩36,940 | ₩36,538 | ₩36,712 | +0.48% | 67.3만 |
|---|
| 2026.05.28 | ₩36,430 | ₩37,155 | ₩36,108 | ₩36,551 | +0.33% | 76.3만 |
|---|
| 2026.05.27 | ₩37,087 | ₩37,262 | ₩36,336 | ₩36,430 | -1.77% | 79.3만 |
|---|
| 2026.05.26 | ₩36,551 | ₩36,994 | ₩36,538 | ₩36,980 | +1.17% | 75.8만 |
|---|
| 2026.05.22 | ₩36,229 | ₩36,390 | ₩35,974 | ₩36,323 | +0.26% | 49.7만 |
|---|
| 2026.05.21 | ₩35,666 | ₩36,028 | ₩35,478 | ₩36,001 | +0.94% | 44.1만 |
|---|
| 2026.05.20 | ₩35,210 | ₩36,055 | ₩35,035 | ₩35,934 | +2.06% | 68만 |
|---|
| 2026.05.19 | ₩35,143 | ₩35,304 | ₩34,767 | ₩35,156 | +0.04% | 44.4만 |
|---|
| 2026.05.18 | ₩34,740 | ₩35,236 | ₩34,740 | ₩35,143 | +1.16% | 55.4만 |
|---|
| 2026.05.15 | ₩34,995 | ₩35,169 | ₩34,311 | ₩34,619 | -1.07% | 79.9만 |
|---|
| 2026.05.14 | ₩35,183 | ₩35,491 | ₩35,008 | ₩35,076 | -0.30% | 52.5만 |
|---|
| 2026.05.13 | ₩34,995 | ₩35,196 | ₩34,673 | ₩34,780 | -0.61% | 52.8만 |
|---|
| 2026.05.12 | ₩35,250 | ₩35,250 | ₩34,405 | ₩35,076 | -0.49% | 54.3만 |
|---|
| 2026.05.11 | ₩35,773 | ₩35,840 | ₩35,008 | ₩35,223 | -1.54% | 63.6만 |
|---|
| 2026.05.08 | ₩35,719 | ₩35,934 | ₩35,465 | ₩35,693 | -0.08% | 45.2만 |
|---|
| 2026.05.07 | ₩35,853 | ₩36,202 | ₩35,612 | ₩35,666 | -0.52% | 66.8만 |
|---|
| 2026.05.06 | ₩36,028 | ₩36,256 | ₩35,693 | ₩35,853 | -0.48% | 62.7만 |
|---|
| 2026.05.05 | ₩35,183 | ₩35,840 | ₩35,129 | ₩35,625 | +1.26% | 41.8만 |
|---|
| 2026.05.04 | ₩35,384 | ₩35,746 | ₩35,116 | ₩35,183 | -0.57% | 55.2만 |
|---|
| 2026.05.01 | ₩35,169 | ₩36,014 | ₩34,901 | ₩35,693 | +1.49% | 49.9만 |
|---|
| 2026.04.30 | ₩34,391 | ₩35,371 | ₩34,391 | ₩35,143 | +2.18% | 61.2만 |
|---|
| 2026.04.29 | ₩35,022 | ₩35,746 | ₩34,391 | ₩34,566 | -1.30% | 71.5만 |
|---|
| 2026.04.28 | ₩35,880 | ₩36,055 | ₩35,465 | ₩35,585 | -0.82% | 60.7만 |
|---|
| 2026.04.27 | ₩35,076 | ₩35,733 | ₩35,022 | ₩35,558 | +1.38% | 46.6만 |
|---|
| 2026.04.24 | ₩35,062 | ₩35,330 | ₩34,780 | ₩35,116 | +0.15% | 58.7만 |
|---|
| 2026.04.23 | ₩35,330 | ₩35,625 | ₩35,022 | ₩35,572 | +0.68% | 52.4만 |
|---|
| 2026.04.22 | ₩35,357 | ₩35,639 | ₩35,049 | ₩35,277 | -0.23% | 38.8만 |
|---|
| 2026.04.21 | ₩36,001 | ₩36,350 | ₩35,143 | ₩35,277 | -2.01% | 53.7만 |
|---|
| 2026.04.20 | ₩35,934 | ₩36,430 | ₩35,894 | ₩35,947 | +0.04% | 50.3만 |
|---|
| 2026.04.17 | ₩35,572 | ₩36,484 | ₩35,478 | ₩36,189 | +1.73% | 67.3만 |
|---|
| 2026.04.16 | ₩35,518 | ₩35,625 | ₩35,062 | ₩35,143 | -1.06% | 33.9만 |
|---|
| 2026.04.15 | ₩35,880 | ₩35,921 | ₩35,330 | ₩35,666 | -0.60% | 35.4만 |
|---|
| 2026.04.14 | ₩35,679 | ₩36,095 | ₩35,384 | ₩35,947 | +0.75% | 37.7만 |
|---|
| 2026.04.13 | ₩35,733 | ₩35,880 | ₩35,451 | ₩35,827 | +0.26% | 42.1만 |
|---|
| 2026.04.10 | ₩36,122 | ₩36,216 | ₩35,652 | ₩35,773 | -0.97% | 38.2만 |
|---|
| 2026.04.09 | ₩35,518 | ₩36,336 | ₩35,518 | ₩36,149 | +1.77% | 64.6만 |
|---|
| 2026.04.08 | ₩35,652 | ₩35,988 | ₩35,451 | ₩35,786 | +0.38% | 99.5만 |
|---|
| 2026.04.07 | ₩34,593 | ₩34,995 | ₩34,593 | ₩34,780 | +0.54% | 51.5만 |
|---|
| 2026.04.06 | ₩34,217 | ₩34,821 | ₩34,217 | ₩34,727 | +1.49% | 48.2만 |
|---|
| 2026.04.02 | ₩33,842 | ₩34,365 | ₩33,681 | ₩34,351 | +1.51% | 59.1만 |
|---|
| 2026.04.01 | ₩34,016 | ₩34,646 | ₩34,016 | ₩34,177 | +0.47% | 54.9만 |
|---|
| 2026.03.31 | ₩33,748 | ₩34,096 | ₩33,238 | ₩33,895 | +0.44% | 65.2만 |
|---|
| 2026.03.30 | ₩33,278 | ₩33,466 | ₩33,050 | ₩33,171 | -0.32% | 61만 |
|---|
| 2026.03.27 | ₩33,224 | ₩33,801 | ₩32,876 | ₩33,023 | -0.61% | 48.2만 |
|---|
| 2026.03.26 | ₩33,117 | ₩33,546 | ₩33,117 | ₩33,479 | +1.09% | 47만 |
|---|
| 2026.03.25 | ₩33,788 | ₩33,868 | ₩33,077 | ₩33,399 | -1.15% | 76만 |
|---|
| 2026.03.24 | ₩33,466 | ₩34,271 | ₩33,305 | ₩33,399 | -0.20% | 85.2만 |
|---|
| 2026.03.23 | ₩33,640 | ₩34,244 | ₩33,372 | ₩33,613 | -0.08% | 74.7만 |
|---|
| 2026.03.20 | ₩32,943 | ₩33,131 | ₩32,607 | ₩32,862 | -0.24% | 109.5만 |
|---|
| 2026.03.19 | ₩32,272 | ₩33,090 | ₩31,950 | ₩32,903 | +1.95% | 74.7만 |
|---|
| 2026.03.18 | ₩33,010 | ₩33,184 | ₩32,312 | ₩32,420 | -1.79% | 105.5만 |
|---|
| 2026.03.17 | ₩33,922 | ₩34,110 | ₩33,211 | ₩33,251 | -1.98% | 68.3만 |
|---|
| 2026.03.16 | ₩33,426 | ₩33,721 | ₩33,318 | ₩33,681 | +0.76% | 56.9만 |
|---|
| 2026.03.13 | ₩33,573 | ₩33,613 | ₩33,010 | ₩33,104 | -1.40% | 42만 |
|---|
| 2026.03.12 | ₩32,688 | ₩33,479 | ₩32,607 | ₩33,359 | +2.05% | 48.1만 |
|---|
| 2026.03.11 | ₩33,546 | ₩33,748 | ₩33,010 | ₩33,372 | -0.52% | 51.5만 |
|---|
| 2026.03.10 | ₩33,426 | ₩34,526 | ₩33,278 | ₩33,613 | +0.56% | 59.6만 |
|---|
| 2026.03.09 | ₩33,144 | ₩33,801 | ₩32,393 | ₩33,587 | +1.34% | 54만 |
|---|
| 2026.03.06 | ₩33,131 | ₩33,721 | ₩32,554 | ₩33,681 | +1.66% | 88.5만 |
|---|
| 2026.03.05 | ₩34,177 | ₩34,230 | ₩33,613 | ₩33,895 | -0.82% | 50.3만 |
|---|
| 2026.03.04 | ₩34,687 | ₩34,888 | ₩34,418 | ₩34,418 | -0.77% | 59.3만 |
|---|
| 2026.03.03 | ₩33,587 | ₩34,847 | ₩33,224 | ₩34,606 | +3.04% | 84.1만 |
|---|
| 2026.03.02 | ₩33,372 | ₩34,915 | ₩33,305 | ₩34,445 | +3.22% | 81.7만 |
|---|
| 2026.02.27 | ₩34,137 | ₩34,432 | ₩33,493 | ₩34,016 | -0.35% | 78.7만 |
|---|
| 2026.02.26 | ₩34,673 | ₩35,411 | ₩34,539 | ₩34,807 | +0.39% | 43.3만 |
|---|
| 2026.02.25 | ₩34,324 | ₩34,888 | ₩33,828 | ₩34,727 | +1.17% | 38만 |
|---|
| 2026.02.24 | ₩33,922 | ₩34,378 | ₩33,855 | ₩34,177 | +0.75% | 41.4만 |
|---|
| 2026.02.23 | ₩35,451 | ₩35,652 | ₩33,600 | ₩34,043 | -3.97% | 80.2만 |
|---|
| 2026.02.20 | ₩35,169 | ₩35,612 | ₩34,915 | ₩35,451 | +0.80% | 80.5만 |
|---|
| 2026.02.19 | ₩35,062 | ₩35,371 | ₩34,847 | ₩35,156 | +0.27% | 36.3만 |
|---|
| 2026.02.18 | ₩35,639 | ₩36,001 | ₩35,143 | ₩35,290 | -0.98% | 43.1만 |
|---|
| 2026.02.17 | ₩35,693 | ₩36,108 | ₩35,411 | ₩35,599 | -0.26% | 40.7만 |
|---|
| 2026.02.13 | ₩35,344 | ₩35,800 | ₩35,049 | ₩35,612 | +0.76% | 39.9만 |
|---|
| 2026.02.12 | ₩35,719 | ₩36,202 | ₩34,740 | ₩35,465 | -0.71% | 60.8만 |
|---|
| 2026.02.11 | ₩36,055 | ₩36,645 | ₩35,344 | ₩35,478 | -1.60% | 62.1만 |
|---|
| 2026.02.10 | ₩36,538 | ₩36,980 | ₩35,813 | ₩36,055 | -1.32% | 112.4만 |
|---|
| 2026.02.09 | ₩36,511 | ₩37,087 | ₩35,840 | ₩36,766 | +0.70% | 67.2만 |
|---|
| 2026.02.06 | ₩35,746 | ₩36,685 | ₩35,746 | ₩36,578 | +2.33% | 121.8만 |
|---|
| 2026.02.05 | ₩35,277 | ₩35,934 | ₩35,049 | ₩35,572 | +0.84% | 66.7만 |
|---|
| 2026.02.04 | ₩34,861 | ₩35,719 | ₩34,754 | ₩35,330 | +1.35% | 90.2만 |
|---|
| 2026.02.03 | ₩34,070 | ₩34,874 | ₩33,949 | ₩34,526 | +1.34% | 67.2만 |
|---|
| 2026.02.02 | ₩33,265 | ₩34,271 | ₩32,862 | ₩34,123 | +2.58% | 73.5만 |
|---|
| 2026.01.30 | ₩33,050 | ₩33,359 | ₩32,809 | ₩33,064 | +0.04% | 129만 |
|---|
| 2026.01.29 | ₩32,822 | ₩33,318 | ₩32,554 | ₩33,104 | +0.86% | 97.5만 |
|---|
| 2026.01.28 | ₩33,600 | ₩34,056 | ₩32,259 | ₩32,715 | -2.63% | 130.8만 |
|---|
| 2026.01.27 | ₩33,292 | ₩33,654 | ₩33,184 | ₩33,600 | +0.93% | 61.4만 |
|---|
| 2026.01.26 | ₩33,010 | ₩33,372 | ₩32,607 | ₩33,157 | +0.45% | 56.8만 |
|---|
| 2026.01.23 | ₩33,922 | ₩34,163 | ₩32,943 | ₩33,010 | -2.69% | 56.1만 |
|---|
| 2026.01.22 | ₩34,190 | ₩34,982 | ₩34,190 | ₩34,485 | +0.86% | 62만 |
|---|
| 2026.01.21 | ₩32,889 | ₩34,311 | ₩32,889 | ₩34,190 | +3.96% | 58.3만 |
|---|
| 2026.01.20 | ₩32,406 | ₩32,983 | ₩32,406 | ₩32,701 | +0.91% | 44만 |
|---|
| 2026.01.16 | ₩33,265 | ₩33,493 | ₩32,594 | ₩32,728 | -1.61% | 63.4만 |
|---|
| 2026.01.15 | ₩32,514 | ₩33,359 | ₩32,460 | ₩33,345 | +2.56% | 62.4만 |
|---|
| 2026.01.14 | ₩31,803 | ₩32,487 | ₩31,803 | ₩32,460 | +2.07% | 62.6만 |
|---|
| 2026.01.13 | ₩32,098 | ₩32,205 | ₩31,722 | ₩31,789 | -0.96% | 36.4만 |
|---|
| 2026.01.12 | ₩32,031 | ₩32,339 | ₩31,736 | ₩32,004 | -0.08% | 38.9만 |
|---|
| 2026.01.09 | ₩32,929 | ₩33,077 | ₩32,245 | ₩32,286 | -1.96% | 33.6만 |
|---|
| 2026.01.08 | ₩31,910 | ₩33,157 | ₩31,910 | ₩32,916 | +3.15% | 37.4만 |
|---|
| 2026.01.07 | ₩32,594 | ₩32,701 | ₩31,977 | ₩32,125 | -1.44% | 37.5만 |
|---|
| 2026.01.06 | ₩32,326 | ₩32,661 | ₩32,071 | ₩32,581 | +0.79% | 40.1만 |
|---|
| 2026.01.05 | ₩31,977 | ₩32,916 | ₩31,977 | ₩32,460 | +1.51% | 79.8만 |
|---|
| 2026.01.02 | ₩31,964 | ₩32,272 | ₩31,494 | ₩32,058 | +0.29% | 55.8만 |
|---|
| 2025.12.31 | ₩32,286 | ₩32,353 | ₩31,870 | ₩31,910 | -1.16% | 39.1만 |
|---|
| 2025.12.30 | ₩32,527 | ₩32,675 | ₩32,192 | ₩32,219 | -0.95% | 26만 |
|---|
| 2025.12.29 | ₩32,742 | ₩32,809 | ₩32,487 | ₩32,554 | -0.57% | 29.2만 |
|---|
| 2025.12.26 | ₩32,634 | ₩32,903 | ₩32,621 | ₩32,728 | +0.29% | 32.8만 |
|---|
| 2025.12.24 | ₩32,648 | ₩32,970 | ₩32,527 | ₩32,701 | +0.16% | 26.2만 |
|---|
| 2025.12.23 | ₩32,929 | ₩33,171 | ₩32,621 | ₩32,648 | -0.86% | 39.6만 |
|---|
| 2025.12.22 | ₩33,533 | ₩33,882 | ₩33,037 | ₩33,077 | -1.36% | 54.8만 |
|---|
| 2025.12.19 | ₩33,828 | ₩34,083 | ₩33,265 | ₩33,533 | -0.87% | 140.1만 |
|---|
| 2025.12.18 | ₩33,989 | ₩34,230 | ₩33,801 | ₩33,935 | -0.16% | 37.3만 |
|---|
| 2025.12.17 | ₩33,828 | ₩34,365 | ₩33,761 | ₩33,801 | -0.08% | 39.7만 |
|---|
| 2025.12.16 | ₩33,949 | ₩34,150 | ₩33,774 | ₩33,895 | -0.16% | 44만 |
|---|
| 2025.12.15 | ₩34,029 | ₩34,163 | ₩33,654 | ₩33,855 | -0.51% | 40.6만 |
|---|
| 2025.12.12 | ₩33,788 | ₩34,043 | ₩33,600 | ₩33,761 | -0.08% | 38.7만 |
|---|
| 2025.12.11 | ₩33,506 | ₩33,815 | ₩33,292 | ₩33,587 | +0.24% | 43.4만 |
|---|
| 2025.12.10 | ₩32,366 | ₩33,748 | ₩32,366 | ₩33,372 | +3.11% | 112.8만 |
|---|
| 2025.12.09 | ₩32,581 | ₩33,117 | ₩31,494 | ₩32,514 | -0.21% | 34.8만 |
|---|
| 2025.12.08 | ₩32,554 | ₩33,064 | ₩32,339 | ₩32,581 | +0.08% | 57.3만 |
|---|
| 2025.12.05 | ₩32,245 | ₩32,594 | ₩32,165 | ₩32,219 | -0.08% | 40.1만 |
|---|
| 2025.12.04 | ₩32,353 | ₩32,594 | ₩32,031 | ₩32,433 | +0.25% | 36.7만 |
|---|
| 2025.12.03 | ₩31,682 | ₩32,299 | ₩31,213 | ₩32,111 | +1.35% | 38.5만 |
|---|
| 2025.12.02 | ₩31,803 | ₩31,897 | ₩31,494 | ₩31,521 | -0.89% | 30.1만 |
|---|
| 2025.12.01 | ₩31,253 | ₩32,084 | ₩31,253 | ₩31,548 | +0.94% | 78.6만 |
|---|
| 2025.11.28 | ₩32,151 | ₩32,151 | ₩31,508 | ₩31,575 | -1.79% | 21.8만 |
|---|
| 2025.11.26 | ₩31,910 | ₩32,125 | ₩31,803 | ₩31,870 | -0.13% | 59.9만 |
|---|
| 2025.11.25 | ₩31,347 | ₩32,286 | ₩31,347 | ₩32,151 | +2.57% | 35.9만 |
|---|
| 2025.11.24 | ₩31,105 | ₩31,333 | ₩30,770 | ₩31,132 | +0.09% | 33.5만 |
|---|
| 2025.11.21 | ₩30,180 | ₩31,508 | ₩30,099 | ₩31,132 | +3.16% | 37만 |
|---|
| 2025.11.20 | ₩30,515 | ₩30,891 | ₩30,005 | ₩30,072 | -1.45% | 30.1만 |
|---|
| 2025.11.19 | ₩29,965 | ₩30,327 | ₩29,911 | ₩30,180 | +0.72% | 29만 |
|---|
| 2025.11.18 | ₩29,737 | ₩30,220 | ₩29,683 | ₩29,979 | +0.81% | 37.8만 |
|---|
| 2025.11.17 | ₩30,931 | ₩31,052 | ₩29,670 | ₩29,737 | -3.86% | 45만 |
|---|
| 2025.11.14 | ₩30,743 | ₩31,092 | ₩30,448 | ₩31,065 | +1.05% | 31.1만 |
|---|
| 2025.11.13 | ₩30,824 | ₩31,360 | ₩30,703 | ₩30,864 | +0.13% | 34.5만 |
|---|
| 2025.11.12 | ₩30,810 | ₩31,441 | ₩30,716 | ₩31,052 | +0.78% | 39만 |
|---|
| 2025.11.11 | ₩30,756 | ₩31,038 | ₩30,582 | ₩30,891 | +0.44% | 24.4만 |
|---|
| 2025.11.10 | ₩30,891 | ₩31,145 | ₩30,582 | ₩30,743 | -0.48% | 33.5만 |
|---|
| 2025.11.07 | ₩30,555 | ₩30,864 | ₩30,139 | ₩30,837 | +0.92% | 24.4만 |
|---|
| 2025.11.06 | ₩30,730 | ₩31,105 | ₩30,461 | ₩30,528 | -0.65% | 28.3만 |
|---|
| 2025.11.05 | ₩30,622 | ₩31,038 | ₩30,260 | ₩30,931 | +1.01% | 39.6만 |
|---|
| 2025.11.04 | ₩30,193 | ₩30,448 | ₩29,911 | ₩30,394 | +0.67% | 54.6만 |
|---|
| 2025.11.03 | ₩30,005 | ₩30,448 | ₩29,710 | ₩30,448 | +1.48% | 35.9만 |
|---|
| 2025.10.31 | ₩29,871 | ₩30,233 | ₩29,670 | ₩29,992 | +0.40% | 40.6만 |
|---|
| 2025.10.30 | ₩31,266 | ₩31,266 | ₩30,019 | ₩30,193 | -3.43% | 50.7만 |
|---|
| 2025.10.29 | ₩30,287 | ₩31,253 | ₩30,005 | ₩30,220 | -0.22% | 79.9만 |
|---|
| 2025.10.28 | ₩31,145 | ₩31,400 | ₩30,824 | ₩31,172 | +0.09% | 36.4만 |
|---|
| 2025.10.27 | ₩31,387 | ₩31,642 | ₩30,944 | ₩31,119 | -0.85% | 35.9만 |
|---|
| 2025.10.24 | ₩30,917 | ₩31,561 | ₩30,904 | ₩31,494 | +1.87% | 32.1만 |
|---|
| 2025.10.23 | ₩31,145 | ₩31,306 | ₩30,904 | ₩31,092 | -0.17% | 33.8만 |
|---|
| 2025.10.22 | ₩31,253 | ₩31,655 | ₩31,078 | ₩31,253 | 0.00% | 43.7만 |
|---|
| 2025.10.21 | ₩31,025 | ₩31,360 | ₩31,025 | ₩31,186 | +0.52% | 32만 |
|---|
| 2025.10.20 | ₩30,153 | ₩31,333 | ₩30,139 | ₩31,239 | +3.60% | 35.3만 |
|---|
| 2025.10.17 | ₩30,046 | ₩30,394 | ₩29,683 | ₩30,139 | +0.31% | 60.2만 |
|---|
| 2025.10.16 | ₩31,132 | ₩31,172 | ₩29,509 | ₩29,764 | -4.39% | 60.3만 |
|---|
| 2025.10.15 | ₩31,803 | ₩32,138 | ₩31,172 | ₩31,280 | -1.64% | 47.4만 |
|---|
| 2025.10.14 | ₩30,327 | ₩31,897 | ₩30,327 | ₩31,856 | +5.04% | 42.9만 |
|---|
| 2025.10.13 | ₩30,582 | ₩30,609 | ₩30,113 | ₩30,569 | -0.04% | 29.5만 |
|---|
| 2025.10.10 | ₩31,119 | ₩31,682 | ₩30,072 | ₩30,126 | -3.19% | 54.1만 |
|---|