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 | ₩39,360 | ₩39,360 | ₩38,744 | ₩38,797 | -1.43% | 53.5만 |
| 2026.10.08 | ₩38,703 | ₩39,387 | ₩38,556 | ₩39,186 | +1.25% | 86.2만 |
| 2026.10.07 | ₩39,025 | ₩39,092 | ₩38,556 | ₩38,851 | -0.45% | 84.3만 |
| 2026.10.06 | ₩39,521 | ₩39,790 | ₩39,334 | ₩39,427 | -0.24% | 76.3만 |
| 2026.10.05 | ₩39,830 | ₩39,950 | ₩39,387 | ₩39,575 | -0.64% | 62.6만 |
| 2026.10.02 | ₩39,481 | ₩40,138 | ₩39,481 | ₩39,870 | +0.99% | 98.8만 |
| 2026.10.01 | ₩38,985 | ₩39,548 | ₩38,288 | ₩39,508 | +1.34% | 102.2만 |
| 2026.09.30 | ₩39,401 | ₩39,883 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,065 |
| -0.85% |
| 75.8만 |
| 2026.09.29 | ₩39,910 | ₩40,098 | ₩39,213 | ₩39,401 | -1.28% | 73.4만 |
|---|
| 2026.09.28 | ₩40,353 | ₩40,380 | ₩39,830 | ₩39,910 | -1.10% | 78.9만 |
|---|
| 2026.09.25 | ₩40,406 | ₩40,675 | ₩40,259 | ₩40,353 | -0.13% | 111.1만 |
|---|
| 2026.09.24 | ₩39,991 | ₩40,353 | ₩39,722 | ₩40,232 | +0.60% | 92.5만 |
|---|
| 2026.09.23 | ₩39,843 | ₩40,152 | ₩39,495 | ₩39,749 | -0.24% | 76.6만 |
|---|
| 2026.09.22 | ₩40,473 | ₩40,527 | ₩39,803 | ₩39,843 | -1.56% | 65.1만 |
|---|
| 2026.09.21 | ₩40,728 | ₩40,849 | ₩40,178 | ₩40,178 | -1.35% | 50.8만 |
|---|
| 2026.09.18 | ₩40,232 | ₩40,688 | ₩40,004 | ₩40,661 | +1.07% | 295.2만 |
|---|
| 2026.09.17 | ₩40,876 | ₩41,023 | ₩40,353 | ₩40,433 | -1.08% | 50.4만 |
|---|
| 2026.09.16 | ₩40,889 | ₩41,077 | ₩39,843 | ₩40,554 | -0.82% | 96만 |
|---|
| 2026.09.15 | ₩40,701 | ₩41,198 | ₩40,701 | ₩40,956 | +0.63% | 49.1만 |
|---|
| 2026.09.14 | ₩40,836 | ₩41,090 | ₩40,661 | ₩40,943 | +0.26% | 54.5만 |
|---|
| 2026.09.11 | ₩40,970 | ₩41,198 | ₩40,393 | ₩40,822 | -0.36% | 49.2만 |
|---|
| 2026.09.10 | ₩40,487 | ₩40,742 | ₩40,098 | ₩40,742 | +0.63% | 49만 |
|---|
| 2026.09.09 | ₩40,661 | ₩40,862 | ₩40,286 | ₩40,514 | -0.36% | 68.9만 |
|---|
| 2026.09.08 | ₩40,970 | ₩41,050 | ₩40,728 | ₩40,795 | -0.43% | 56.9만 |
|---|
| 2026.09.04 | ₩40,970 | ₩41,385 | ₩40,970 | ₩41,117 | +0.36% | 63.3만 |
|---|
| 2026.09.03 | ₩41,104 | ₩41,479 | ₩41,023 | ₩41,144 | +0.10% | 64.8만 |
|---|
| 2026.09.02 | ₩40,246 | ₩41,050 | ₩40,004 | ₩40,849 | +1.50% | 71.9만 |
|---|
| 2026.09.01 | ₩40,286 | ₩40,514 | ₩39,883 | ₩40,098 | -0.47% | 73.2만 |
|---|
| 2026.08.31 | ₩40,608 | ₩40,755 | ₩40,299 | ₩40,366 | -0.59% | 64.8만 |
|---|
| 2026.08.28 | ₩40,567 | ₩40,849 | ₩40,500 | ₩40,621 | +0.13% | 56.7만 |
|---|
| 2026.08.27 | ₩40,098 | ₩40,608 | ₩39,897 | ₩40,500 | +1.00% | 41.9만 |
|---|
| 2026.08.26 | ₩40,339 | ₩40,581 | ₩40,031 | ₩40,406 | +0.17% | 51.8만 |
|---|
| 2026.08.25 | ₩40,527 | ₩40,728 | ₩40,219 | ₩40,219 | -0.76% | 49.8만 |
|---|
| 2026.08.24 | ₩40,634 | ₩41,399 | ₩40,527 | ₩40,621 | -0.03% | 55.5만 |
|---|
| 2026.08.21 | ₩40,755 | ₩40,943 | ₩40,259 | ₩40,634 | -0.30% | 52만 |
|---|
| 2026.08.20 | ₩40,286 | ₩40,581 | ₩40,165 | ₩40,514 | +0.57% | 55.4만 |
|---|
| 2026.08.19 | ₩41,493 | ₩41,506 | ₩40,420 | ₩40,554 | -2.26% | 91.1만 |
|---|
| 2026.08.18 | ₩41,815 | ₩41,868 | ₩41,184 | ₩41,466 | -0.83% | 59.3만 |
|---|
| 2026.08.17 | ₩41,680 | ₩42,136 | ₩41,667 | ₩41,680 | 0.00% | 58.9만 |
|---|
| 2026.08.14 | ₩41,774 | ₩42,083 | ₩41,680 | ₩41,882 | +0.26% | 66.1만 |
|---|
| 2026.08.13 | ₩42,217 | ₩42,338 | ₩41,801 | ₩41,828 | -0.92% | 80.4만 |
|---|
| 2026.08.12 | ₩41,694 | ₩42,069 | ₩41,654 | ₩41,935 | +0.58% | 62.7만 |
|---|
| 2026.08.11 | ₩41,305 | ₩41,815 | ₩41,305 | ₩41,680 | +0.91% | 59.1만 |
|---|
| 2026.08.10 | ₩41,238 | ₩41,613 | ₩41,050 | ₩41,332 | +0.23% | 71.6만 |
|---|
| 2026.08.07 | ₩41,533 | ₩41,654 | ₩41,171 | ₩41,546 | +0.03% | 62.5만 |
|---|
| 2026.08.06 | ₩42,177 | ₩42,418 | ₩41,654 | ₩41,694 | -1.14% | 60.4만 |
|---|
| 2026.08.05 | ₩42,351 | ₩42,405 | ₩42,002 | ₩42,069 | -0.66% | 68.8만 |
|---|
| 2026.08.04 | ₩41,841 | ₩42,512 | ₩41,640 | ₩42,351 | +1.22% | 74.5만 |
|---|
| 2026.08.03 | ₩41,734 | ₩42,163 | ₩41,613 | ₩41,935 | +0.48% | 86.7만 |
|---|
| 2026.07.31 | ₩42,150 | ₩42,150 | ₩41,064 | ₩41,385 | -1.81% | 90.9만 |
|---|
| 2026.07.30 | ₩41,332 | ₩42,029 | ₩41,278 | ₩41,949 | +1.49% | 122.4만 |
|---|
| 2026.07.29 | ₩39,937 | ₩42,016 | ₩39,682 | ₩41,198 | +3.16% | 151만 |
|---|
| 2026.07.28 | ₩39,964 | ₩40,769 | ₩39,964 | ₩40,541 | +1.44% | 103.1만 |
|---|
| 2026.07.27 | ₩40,192 | ₩40,447 | ₩39,816 | ₩39,897 | -0.73% | 96만 |
|---|
| 2026.07.24 | ₩39,481 | ₩40,192 | ₩39,347 | ₩40,031 | +1.39% | 78.2만 |
|---|
| 2026.07.23 | ₩39,481 | ₩39,642 | ₩38,998 | ₩39,642 | +0.41% | 95.5만 |
|---|
| 2026.07.22 | ₩40,085 | ₩40,085 | ₩39,441 | ₩39,696 | -0.97% | 71만 |
|---|
| 2026.07.21 | ₩39,642 | ₩40,152 | ₩39,508 | ₩40,085 | +1.12% | 80.5만 |
|---|
| 2026.07.20 | ₩40,165 | ₩40,366 | ₩39,682 | ₩39,816 | -0.87% | 85.7만 |
|---|
| 2026.07.17 | ₩40,487 | ₩40,554 | ₩39,950 | ₩40,219 | -0.66% | 80.8만 |
|---|
| 2026.07.16 | ₩39,387 | ₩40,876 | ₩39,387 | ₩40,782 | +3.54% | 93.1만 |
|---|
| 2026.07.15 | ₩39,347 | ₩39,669 | ₩38,623 | ₩39,387 | +0.10% | 119.7만 |
|---|
| 2026.07.14 | ₩39,213 | ₩39,629 | ₩39,106 | ₩39,307 | +0.24% | 61.2만 |
|---|
| 2026.07.13 | ₩39,280 | ₩39,387 | ₩38,998 | ₩39,253 | -0.07% | 82.6만 |
|---|
| 2026.07.10 | ₩38,703 | ₩39,253 | ₩38,690 | ₩39,159 | +1.18% | 49만 |
|---|
| 2026.07.09 | ₩38,556 | ₩38,998 | ₩38,475 | ₩38,703 | +0.38% | 89.3만 |
|---|
| 2026.07.08 | ₩37,939 | ₩39,106 | ₩37,939 | ₩38,448 | +1.34% | 111.1만 |
|---|
| 2026.07.07 | ₩39,843 | ₩39,843 | ₩39,186 | ₩39,186 | -1.65% | 89.9만 |
|---|
| 2026.07.06 | ₩39,924 | ₩40,044 | ₩39,360 | ₩39,548 | -0.94% | 63.2만 |
|---|
| 2026.07.02 | ₩40,527 | ₩40,929 | ₩39,481 | ₩39,763 | -1.89% | 77.7만 |
|---|
| 2026.07.01 | ₩39,830 | ₩40,581 | ₩39,602 | ₩40,460 | +1.58% | 91.9만 |
|---|
| 2026.06.30 | ₩39,535 | ₩39,790 | ₩39,280 | ₩39,562 | +0.07% | 129.8만 |
|---|
| 2026.06.29 | ₩39,669 | ₩39,763 | ₩39,267 | ₩39,602 | -0.17% | 89.1만 |
|---|
| 2026.06.26 | ₩39,709 | ₩40,299 | ₩39,293 | ₩39,964 | +0.64% | 265.1만 |
|---|
| 2026.06.25 | ₩39,226 | ₩39,669 | ₩39,092 | ₩39,441 | +0.55% | 64만 |
|---|
| 2026.06.24 | ₩38,770 | ₩39,347 | ₩38,676 | ₩39,226 | +1.18% | 80.5만 |
|---|
| 2026.06.23 | ₩38,274 | ₩38,864 | ₩38,274 | ₩38,730 | +1.19% | 68.4만 |
|---|
| 2026.06.22 | ₩37,778 | ₩38,341 | ₩37,738 | ₩38,247 | +1.24% | 60.7만 |
|---|
| 2026.06.18 | ₩37,858 | ₩38,207 | ₩37,604 | ₩37,858 | 0.00% | 118.1만 |
|---|
| 2026.06.17 | ₩37,939 | ₩38,314 | ₩37,242 | ₩37,537 | -1.06% | 91.1만 |
|---|
| 2026.06.16 | ₩38,127 | ₩38,502 | ₩37,818 | ₩38,006 | -0.32% | 73만 |
|---|
| 2026.06.15 | ₩38,489 | ₩39,025 | ₩37,832 | ₩37,899 | -1.53% | 81.6만 |
|---|
| 2026.06.12 | ₩38,516 | ₩38,757 | ₩38,341 | ₩38,609 | +0.24% | 69.8만 |
|---|
| 2026.06.11 | ₩38,127 | ₩38,355 | ₩37,724 | ₩38,180 | +0.14% | 87.4만 |
|---|
| 2026.06.10 | ₩38,046 | ₩38,355 | ₩37,939 | ₩37,993 | -0.14% | 77.3만 |
|---|
| 2026.06.09 | ₩37,550 | ₩38,314 | ₩37,242 | ₩37,832 | +0.75% | 98.9만 |
|---|
| 2026.06.08 | ₩37,040 | ₩37,537 | ₩36,839 | ₩37,309 | +0.72% | 65.2만 |
|---|
| 2026.06.05 | ₩36,853 | ₩37,389 | ₩36,812 | ₩36,987 | +0.36% | 85.5만 |
|---|
| 2026.06.04 | ₩36,598 | ₩36,973 | ₩36,437 | ₩36,799 | +0.55% | 78.2만 |
|---|
| 2026.06.03 | ₩36,651 | ₩36,812 | ₩35,967 | ₩36,008 | -1.76% | 86.9만 |
|---|
| 2026.06.02 | ₩36,195 | ₩36,987 | ₩35,766 | ₩36,786 | +1.63% | 81.8만 |
|---|
| 2026.06.01 | ₩36,410 | ₩36,611 | ₩36,169 | ₩36,356 | -0.15% | 106.4만 |
|---|
| 2026.05.29 | ₩36,531 | ₩36,933 | ₩36,531 | ₩36,705 | +0.48% | 67.3만 |
|---|
| 2026.05.28 | ₩36,423 | ₩37,148 | ₩36,102 | ₩36,544 | +0.33% | 76.3만 |
|---|
| 2026.05.27 | ₩37,081 | ₩37,255 | ₩36,330 | ₩36,423 | -1.77% | 79.3만 |
|---|
| 2026.05.26 | ₩36,544 | ₩36,987 | ₩36,531 | ₩36,973 | +1.17% | 75.8만 |
|---|
| 2026.05.22 | ₩36,222 | ₩36,383 | ₩35,967 | ₩36,316 | +0.26% | 49.7만 |
|---|
| 2026.05.21 | ₩35,659 | ₩36,021 | ₩35,471 | ₩35,994 | +0.94% | 44.1만 |
|---|
| 2026.05.20 | ₩35,203 | ₩36,048 | ₩35,029 | ₩35,927 | +2.06% | 68만 |
|---|
| 2026.05.19 | ₩35,136 | ₩35,297 | ₩34,761 | ₩35,149 | +0.04% | 44.4만 |
|---|
| 2026.05.18 | ₩34,734 | ₩35,230 | ₩34,734 | ₩35,136 | +1.16% | 55.4만 |
|---|
| 2026.05.15 | ₩34,989 | ₩35,163 | ₩34,305 | ₩34,613 | -1.07% | 79.9만 |
|---|
| 2026.05.14 | ₩35,176 | ₩35,485 | ₩35,002 | ₩35,069 | -0.30% | 52.5만 |
|---|
| 2026.05.13 | ₩34,989 | ₩35,190 | ₩34,667 | ₩34,774 | -0.61% | 52.8만 |
|---|
| 2026.05.12 | ₩35,243 | ₩35,243 | ₩34,398 | ₩35,069 | -0.49% | 54.3만 |
|---|
| 2026.05.11 | ₩35,766 | ₩35,833 | ₩35,002 | ₩35,216 | -1.54% | 63.6만 |
|---|
| 2026.05.08 | ₩35,713 | ₩35,927 | ₩35,458 | ₩35,686 | -0.08% | 45.2만 |
|---|
| 2026.05.07 | ₩35,847 | ₩36,195 | ₩35,605 | ₩35,659 | -0.52% | 66.8만 |
|---|
| 2026.05.06 | ₩36,021 | ₩36,249 | ₩35,686 | ₩35,847 | -0.48% | 62.7만 |
|---|
| 2026.05.05 | ₩35,176 | ₩35,833 | ₩35,123 | ₩35,619 | +1.26% | 41.8만 |
|---|
| 2026.05.04 | ₩35,377 | ₩35,740 | ₩35,109 | ₩35,176 | -0.57% | 55.2만 |
|---|
| 2026.05.01 | ₩35,163 | ₩36,008 | ₩34,895 | ₩35,686 | +1.49% | 49.9만 |
|---|
| 2026.04.30 | ₩34,385 | ₩35,364 | ₩34,385 | ₩35,136 | +2.18% | 61.2만 |
|---|
| 2026.04.29 | ₩35,015 | ₩35,740 | ₩34,385 | ₩34,559 | -1.30% | 71.5만 |
|---|
| 2026.04.28 | ₩35,874 | ₩36,048 | ₩35,458 | ₩35,579 | -0.82% | 60.7만 |
|---|
| 2026.04.27 | ₩35,069 | ₩35,726 | ₩35,015 | ₩35,552 | +1.38% | 46.6만 |
|---|
| 2026.04.24 | ₩35,056 | ₩35,324 | ₩34,774 | ₩35,109 | +0.15% | 58.7만 |
|---|
| 2026.04.23 | ₩35,324 | ₩35,619 | ₩35,015 | ₩35,565 | +0.68% | 52.4만 |
|---|
| 2026.04.22 | ₩35,351 | ₩35,632 | ₩35,042 | ₩35,270 | -0.23% | 38.8만 |
|---|
| 2026.04.21 | ₩35,994 | ₩36,343 | ₩35,136 | ₩35,270 | -2.01% | 53.7만 |
|---|
| 2026.04.20 | ₩35,927 | ₩36,423 | ₩35,887 | ₩35,941 | +0.04% | 50.3만 |
|---|
| 2026.04.17 | ₩35,565 | ₩36,477 | ₩35,471 | ₩36,182 | +1.73% | 67.3만 |
|---|
| 2026.04.16 | ₩35,512 | ₩35,619 | ₩35,056 | ₩35,136 | -1.06% | 33.9만 |
|---|
| 2026.04.15 | ₩35,874 | ₩35,914 | ₩35,324 | ₩35,659 | -0.60% | 35.4만 |
|---|
| 2026.04.14 | ₩35,672 | ₩36,088 | ₩35,377 | ₩35,941 | +0.75% | 37.7만 |
|---|
| 2026.04.13 | ₩35,726 | ₩35,874 | ₩35,444 | ₩35,820 | +0.26% | 42.1만 |
|---|
| 2026.04.10 | ₩36,115 | ₩36,209 | ₩35,646 | ₩35,766 | -0.97% | 38.2만 |
|---|
| 2026.04.09 | ₩35,512 | ₩36,330 | ₩35,512 | ₩36,142 | +1.77% | 64.6만 |
|---|
| 2026.04.08 | ₩35,646 | ₩35,981 | ₩35,444 | ₩35,780 | +0.38% | 99.5만 |
|---|
| 2026.04.07 | ₩34,586 | ₩34,989 | ₩34,586 | ₩34,774 | +0.54% | 51.5만 |
|---|
| 2026.04.06 | ₩34,211 | ₩34,814 | ₩34,211 | ₩34,720 | +1.49% | 48.2만 |
|---|
| 2026.04.02 | ₩33,835 | ₩34,358 | ₩33,674 | ₩34,345 | +1.51% | 59.1만 |
|---|
| 2026.04.01 | ₩34,010 | ₩34,640 | ₩34,010 | ₩34,170 | +0.47% | 54.9만 |
|---|
| 2026.03.31 | ₩33,741 | ₩34,090 | ₩33,232 | ₩33,889 | +0.44% | 65.2만 |
|---|
| 2026.03.30 | ₩33,272 | ₩33,460 | ₩33,044 | ₩33,165 | -0.32% | 61만 |
|---|
| 2026.03.27 | ₩33,218 | ₩33,795 | ₩32,870 | ₩33,017 | -0.61% | 48.2만 |
|---|
| 2026.03.26 | ₩33,111 | ₩33,540 | ₩33,111 | ₩33,473 | +1.09% | 47만 |
|---|
| 2026.03.25 | ₩33,782 | ₩33,862 | ₩33,071 | ₩33,393 | -1.15% | 76만 |
|---|
| 2026.03.24 | ₩33,460 | ₩34,264 | ₩33,299 | ₩33,393 | -0.20% | 85.2만 |
|---|
| 2026.03.23 | ₩33,634 | ₩34,238 | ₩33,366 | ₩33,607 | -0.08% | 74.7만 |
|---|
| 2026.03.20 | ₩32,937 | ₩33,124 | ₩32,601 | ₩32,856 | -0.24% | 109.5만 |
|---|
| 2026.03.19 | ₩32,266 | ₩33,084 | ₩31,944 | ₩32,896 | +1.95% | 74.7만 |
|---|
| 2026.03.18 | ₩33,004 | ₩33,178 | ₩32,306 | ₩32,414 | -1.79% | 105.5만 |
|---|
| 2026.03.17 | ₩33,916 | ₩34,103 | ₩33,205 | ₩33,245 | -1.98% | 68.3만 |
|---|
| 2026.03.16 | ₩33,419 | ₩33,714 | ₩33,312 | ₩33,674 | +0.76% | 56.9만 |
|---|
| 2026.03.13 | ₩33,567 | ₩33,607 | ₩33,004 | ₩33,098 | -1.40% | 42만 |
|---|
| 2026.03.12 | ₩32,682 | ₩33,473 | ₩32,601 | ₩33,352 | +2.05% | 48.1만 |
|---|
| 2026.03.11 | ₩33,540 | ₩33,741 | ₩33,004 | ₩33,366 | -0.52% | 51.5만 |
|---|
| 2026.03.10 | ₩33,419 | ₩34,519 | ₩33,272 | ₩33,607 | +0.56% | 59.6만 |
|---|
| 2026.03.09 | ₩33,138 | ₩33,795 | ₩32,387 | ₩33,580 | +1.34% | 54만 |
|---|
| 2026.03.06 | ₩33,124 | ₩33,714 | ₩32,548 | ₩33,674 | +1.66% | 88.5만 |
|---|
| 2026.03.05 | ₩34,170 | ₩34,224 | ₩33,607 | ₩33,889 | -0.82% | 50.3만 |
|---|
| 2026.03.04 | ₩34,680 | ₩34,881 | ₩34,412 | ₩34,412 | -0.77% | 59.3만 |
|---|
| 2026.03.03 | ₩33,580 | ₩34,841 | ₩33,218 | ₩34,600 | +3.04% | 84.1만 |
|---|
| 2026.03.02 | ₩33,366 | ₩34,908 | ₩33,299 | ₩34,439 | +3.22% | 81.7만 |
|---|
| 2026.02.27 | ₩34,130 | ₩34,425 | ₩33,487 | ₩34,010 | -0.35% | 78.7만 |
|---|
| 2026.02.26 | ₩34,667 | ₩35,404 | ₩34,533 | ₩34,801 | +0.39% | 43.3만 |
|---|
| 2026.02.25 | ₩34,318 | ₩34,881 | ₩33,822 | ₩34,720 | +1.17% | 38만 |
|---|
| 2026.02.24 | ₩33,916 | ₩34,372 | ₩33,849 | ₩34,170 | +0.75% | 41.4만 |
|---|
| 2026.02.23 | ₩35,444 | ₩35,646 | ₩33,594 | ₩34,036 | -3.97% | 80.2만 |
|---|
| 2026.02.20 | ₩35,163 | ₩35,605 | ₩34,908 | ₩35,444 | +0.80% | 80.5만 |
|---|
| 2026.02.19 | ₩35,056 | ₩35,364 | ₩34,841 | ₩35,149 | +0.27% | 36.3만 |
|---|
| 2026.02.18 | ₩35,632 | ₩35,994 | ₩35,136 | ₩35,284 | -0.98% | 43.1만 |
|---|
| 2026.02.17 | ₩35,686 | ₩36,102 | ₩35,404 | ₩35,592 | -0.26% | 40.7만 |
|---|
| 2026.02.13 | ₩35,337 | ₩35,793 | ₩35,042 | ₩35,605 | +0.76% | 39.9만 |
|---|
| 2026.02.12 | ₩35,713 | ₩36,195 | ₩34,734 | ₩35,458 | -0.71% | 60.8만 |
|---|
| 2026.02.11 | ₩36,048 | ₩36,638 | ₩35,337 | ₩35,471 | -1.60% | 62.1만 |
|---|
| 2026.02.10 | ₩36,531 | ₩36,973 | ₩35,807 | ₩36,048 | -1.32% | 112.4만 |
|---|
| 2026.02.09 | ₩36,504 | ₩37,081 | ₩35,833 | ₩36,759 | +0.70% | 67.2만 |
|---|
| 2026.02.06 | ₩35,740 | ₩36,678 | ₩35,740 | ₩36,571 | +2.33% | 121.8만 |
|---|
| 2026.02.05 | ₩35,270 | ₩35,927 | ₩35,042 | ₩35,565 | +0.84% | 66.7만 |
|---|
| 2026.02.04 | ₩34,854 | ₩35,713 | ₩34,747 | ₩35,324 | +1.35% | 90.2만 |
|---|
| 2026.02.03 | ₩34,063 | ₩34,868 | ₩33,942 | ₩34,519 | +1.34% | 67.2만 |
|---|
| 2026.02.02 | ₩33,259 | ₩34,264 | ₩32,856 | ₩34,117 | +2.58% | 73.5만 |
|---|
| 2026.01.30 | ₩33,044 | ₩33,352 | ₩32,803 | ₩33,057 | +0.04% | 129만 |
|---|
| 2026.01.29 | ₩32,816 | ₩33,312 | ₩32,548 | ₩33,098 | +0.86% | 97.5만 |
|---|
| 2026.01.28 | ₩33,594 | ₩34,050 | ₩32,253 | ₩32,709 | -2.63% | 130.8만 |
|---|
| 2026.01.27 | ₩33,285 | ₩33,647 | ₩33,178 | ₩33,594 | +0.93% | 61.4만 |
|---|
| 2026.01.26 | ₩33,004 | ₩33,366 | ₩32,601 | ₩33,151 | +0.45% | 56.8만 |
|---|
| 2026.01.23 | ₩33,916 | ₩34,157 | ₩32,937 | ₩33,004 | -2.69% | 56.1만 |
|---|
| 2026.01.22 | ₩34,184 | ₩34,975 | ₩34,184 | ₩34,479 | +0.86% | 62만 |
|---|
| 2026.01.21 | ₩32,883 | ₩34,305 | ₩32,883 | ₩34,184 | +3.96% | 58.3만 |
|---|
| 2026.01.20 | ₩32,400 | ₩32,977 | ₩32,400 | ₩32,695 | +0.91% | 44만 |
|---|
| 2026.01.16 | ₩33,259 | ₩33,487 | ₩32,588 | ₩32,722 | -1.61% | 63.4만 |
|---|
| 2026.01.15 | ₩32,508 | ₩33,352 | ₩32,454 | ₩33,339 | +2.56% | 62.4만 |
|---|
| 2026.01.14 | ₩31,797 | ₩32,481 | ₩31,797 | ₩32,454 | +2.07% | 62.6만 |
|---|
| 2026.01.13 | ₩32,092 | ₩32,199 | ₩31,716 | ₩31,783 | -0.96% | 36.4만 |
|---|
| 2026.01.12 | ₩32,025 | ₩32,333 | ₩31,730 | ₩31,998 | -0.08% | 38.9만 |
|---|
| 2026.01.09 | ₩32,923 | ₩33,071 | ₩32,239 | ₩32,280 | -1.96% | 33.6만 |
|---|
| 2026.01.08 | ₩31,904 | ₩33,151 | ₩31,904 | ₩32,910 | +3.15% | 37.4만 |
|---|
| 2026.01.07 | ₩32,588 | ₩32,695 | ₩31,971 | ₩32,119 | -1.44% | 37.5만 |
|---|
| 2026.01.06 | ₩32,320 | ₩32,655 | ₩32,065 | ₩32,575 | +0.79% | 40.1만 |
|---|
| 2026.01.05 | ₩31,971 | ₩32,910 | ₩31,971 | ₩32,454 | +1.51% | 79.8만 |
|---|
| 2026.01.02 | ₩31,958 | ₩32,266 | ₩31,488 | ₩32,052 | +0.29% | 55.8만 |
|---|
| 2025.12.31 | ₩32,280 | ₩32,347 | ₩31,864 | ₩31,904 | -1.16% | 39.1만 |
|---|
| 2025.12.30 | ₩32,521 | ₩32,668 | ₩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 | ₩32,628 | ₩32,896 | ₩32,615 | ₩32,722 | +0.29% | 32.8만 |
|---|
| 2025.12.24 | ₩32,642 | ₩32,964 | ₩32,521 | ₩32,695 | +0.16% | 26.2만 |
|---|
| 2025.12.23 | ₩32,923 | ₩33,165 | ₩32,615 | ₩32,642 | -0.86% | 39.6만 |
|---|
| 2025.12.22 | ₩33,527 | ₩33,875 | ₩33,031 | ₩33,071 | -1.36% | 54.8만 |
|---|
| 2025.12.19 | ₩33,822 | ₩34,077 | ₩33,259 | ₩33,527 | -0.87% | 140.1만 |
|---|
| 2025.12.18 | ₩33,983 | ₩34,224 | ₩33,795 | ₩33,929 | -0.16% | 37.3만 |
|---|
| 2025.12.17 | ₩33,822 | ₩34,358 | ₩33,755 | ₩33,795 | -0.08% | 39.7만 |
|---|
| 2025.12.16 | ₩33,942 | ₩34,144 | ₩33,768 | ₩33,889 | -0.16% | 44만 |
|---|
| 2025.12.15 | ₩34,023 | ₩34,157 | ₩33,647 | ₩33,849 | -0.51% | 40.6만 |
|---|
| 2025.12.12 | ₩33,782 | ₩34,036 | ₩33,594 | ₩33,755 | -0.08% | 38.7만 |
|---|
| 2025.12.11 | ₩33,500 | ₩33,808 | ₩33,285 | ₩33,580 | +0.24% | 43.4만 |
|---|
| 2025.12.10 | ₩32,360 | ₩33,741 | ₩32,360 | ₩33,366 | +3.11% | 112.8만 |
|---|
| 2025.12.09 | ₩32,575 | ₩33,111 | ₩31,488 | ₩32,508 | -0.21% | 34.8만 |
|---|
| 2025.12.08 | ₩32,548 | ₩33,057 | ₩32,333 | ₩32,575 | +0.08% | 57.3만 |
|---|
| 2025.12.05 | ₩32,239 | ₩32,588 | ₩32,159 | ₩32,213 | -0.08% | 40.1만 |
|---|
| 2025.12.04 | ₩32,347 | ₩32,588 | ₩32,025 | ₩32,427 | +0.25% | 36.7만 |
|---|
| 2025.12.03 | ₩31,676 | ₩32,293 | ₩31,207 | ₩32,105 | +1.35% | 38.5만 |
|---|
| 2025.12.02 | ₩31,797 | ₩31,891 | ₩31,488 | ₩31,515 | -0.89% | 30.1만 |
|---|
| 2025.12.01 | ₩31,247 | ₩32,078 | ₩31,247 | ₩31,542 | +0.94% | 78.6만 |
|---|
| 2025.11.28 | ₩32,145 | ₩32,145 | ₩31,502 | ₩31,569 | -1.79% | 21.8만 |
|---|
| 2025.11.26 | ₩31,904 | ₩32,119 | ₩31,797 | ₩31,864 | -0.13% | 59.9만 |
|---|
| 2025.11.25 | ₩31,341 | ₩32,280 | ₩31,341 | ₩32,145 | +2.57% | 35.9만 |
|---|
| 2025.11.24 | ₩31,099 | ₩31,327 | ₩30,764 | ₩31,126 | +0.09% | 33.5만 |
|---|
| 2025.11.21 | ₩30,174 | ₩31,502 | ₩30,094 | ₩31,126 | +3.16% | 37만 |
|---|
| 2025.11.20 | ₩30,509 | ₩30,885 | ₩30,000 | ₩30,067 | -1.45% | 30.1만 |
|---|
| 2025.11.19 | ₩29,960 | ₩30,322 | ₩29,906 | ₩30,174 | +0.72% | 29만 |
|---|
| 2025.11.18 | ₩29,732 | ₩30,214 | ₩29,678 | ₩29,973 | +0.81% | 37.8만 |
|---|
| 2025.11.17 | ₩30,925 | ₩31,046 | ₩29,664 | ₩29,732 | -3.86% | 45만 |
|---|
| 2025.11.14 | ₩30,737 | ₩31,086 | ₩30,442 | ₩31,059 | +1.05% | 31.1만 |
|---|
| 2025.11.13 | ₩30,818 | ₩31,354 | ₩30,697 | ₩30,858 | +0.13% | 34.5만 |
|---|
| 2025.11.12 | ₩30,804 | ₩31,435 | ₩30,711 | ₩31,046 | +0.78% | 39만 |
|---|
| 2025.11.11 | ₩30,751 | ₩31,032 | ₩30,576 | ₩30,885 | +0.44% | 24.4만 |
|---|
| 2025.11.10 | ₩30,885 | ₩31,140 | ₩30,576 | ₩30,737 | -0.48% | 33.5만 |
|---|
| 2025.11.07 | ₩30,550 | ₩30,858 | ₩30,134 | ₩30,831 | +0.92% | 24.4만 |
|---|
| 2025.11.06 | ₩30,724 | ₩31,099 | ₩30,456 | ₩30,523 | -0.65% | 28.3만 |
|---|
| 2025.11.05 | ₩30,617 | ₩31,032 | ₩30,255 | ₩30,925 | +1.01% | 39.6만 |
|---|
| 2025.11.04 | ₩30,187 | ₩30,442 | ₩29,906 | ₩30,389 | +0.67% | 54.6만 |
|---|
| 2025.11.03 | ₩30,000 | ₩30,442 | ₩29,705 | ₩30,442 | +1.48% | 35.9만 |
|---|
| 2025.10.31 | ₩29,866 | ₩30,228 | ₩29,664 | ₩29,986 | +0.40% | 40.6만 |
|---|
| 2025.10.30 | ₩31,260 | ₩31,260 | ₩30,013 | ₩30,187 | -3.43% | 50.7만 |
|---|
| 2025.10.29 | ₩30,281 | ₩31,247 | ₩30,000 | ₩30,214 | -0.22% | 79.9만 |
|---|
| 2025.10.28 | ₩31,140 | ₩31,394 | ₩30,818 | ₩31,166 | +0.09% | 36.4만 |
|---|
| 2025.10.27 | ₩31,381 | ₩31,636 | ₩30,938 | ₩31,113 | -0.85% | 35.9만 |
|---|
| 2025.10.24 | ₩30,912 | ₩31,555 | ₩30,898 | ₩31,488 | +1.87% | 32.1만 |
|---|
| 2025.10.23 | ₩31,140 | ₩31,301 | ₩30,898 | ₩31,086 | -0.17% | 33.8만 |
|---|
| 2025.10.22 | ₩31,247 | ₩31,649 | ₩31,073 | ₩31,247 | 0.00% | 43.7만 |
|---|
| 2025.10.21 | ₩31,019 | ₩31,354 | ₩31,019 | ₩31,180 | +0.52% | 32만 |
|---|
| 2025.10.20 | ₩30,147 | ₩31,327 | ₩30,134 | ₩31,234 | +3.60% | 35.3만 |
|---|
| 2025.10.17 | ₩30,040 | ₩30,389 | ₩29,678 | ₩30,134 | +0.31% | 60.2만 |
|---|
| 2025.10.16 | ₩31,126 | ₩31,166 | ₩29,504 | ₩29,758 | -4.39% | 60.3만 |
|---|
| 2025.10.15 | ₩31,797 | ₩32,132 | ₩31,166 | ₩31,274 | -1.64% | 47.4만 |
|---|
| 2025.10.14 | ₩30,322 | ₩31,891 | ₩30,322 | ₩31,850 | +5.04% | 42.9만 |
|---|
| 2025.10.13 | ₩30,576 | ₩30,603 | ₩30,107 | ₩30,563 | -0.04% | 29.5만 |
|---|
| 2025.10.10 | ₩31,113 | ₩31,676 | ₩30,067 | ₩30,120 | -3.19% | 54.1만 |
|---|