시장 데이터를 불러오는 중
전체 종목
Banner Corporation - Common Stock 과거 주가
Banner Corporation - Common Stock · BANR · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Banner Corporation - Common Stock · BANR · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩88,912 | ₩89,620 | ₩88,445 | ₩88,659 | -0.29% | 18.7만 |
| 2026.10.08 | ₩88,352 | ₩89,580 | ₩87,965 | ₩89,246 | +1.01% | 20.8만 |
| 2026.10.07 | ₩88,952 | ₩88,952 | ₩87,671 | ₩88,352 | -0.68% | 17.8만 |
| 2026.10.06 | ₩89,953 | ₩90,621 | ₩89,406 | ₩89,580 | -0.42% | 15.4만 |
| 2026.10.05 | ₩90,501 | ₩90,727 | ₩89,366 | ₩89,953 | -0.60% | 25.4만 |
| 2026.10.02 | ₩90,674 | ₩91,982 | ₩90,033 | ₩90,594 | -0.09% | 33.7만 |
| 2026.10.01 | ₩88,912 | ₩90,100 | ₩87,564 | ₩89,833 | +1.04% | 30.5만 |
| 2026.09.30 | ₩90,047 | ₩90,607 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩89,420 |
| -0.70% |
| 28.6만 |
| 2026.09.29 | ₩90,834 | ₩91,488 | ₩89,633 | ₩90,047 | -0.87% | 27.9만 |
|---|
| 2026.09.28 | ₩92,035 | ₩92,102 | ₩90,741 | ₩90,981 | -1.15% | 23.8만 |
|---|
| 2026.09.25 | ₩92,035 | ₩93,023 | ₩92,035 | ₩92,129 | +0.10% | 20.7만 |
|---|
| 2026.09.24 | ₩91,341 | ₩91,942 | ₩90,527 | ₩91,809 | +0.51% | 20.4만 |
|---|
| 2026.09.23 | ₩91,742 | ₩92,476 | ₩90,781 | ₩90,848 | -0.97% | 20.1만 |
|---|
| 2026.09.22 | ₩93,263 | ₩93,917 | ₩91,902 | ₩91,929 | -1.43% | 22.4만 |
|---|
| 2026.09.21 | ₩94,464 | ₩94,865 | ₩93,036 | ₩93,050 | -1.50% | 15.2만 |
|---|
| 2026.09.18 | ₩93,931 | ₩94,691 | ₩93,343 | ₩94,398 | +0.50% | 53.7만 |
|---|
| 2026.09.17 | ₩95,719 | ₩96,013 | ₩94,278 | ₩94,464 | -1.31% | 34.8만 |
|---|
| 2026.09.16 | ₩96,266 | ₩96,306 | ₩93,303 | ₩94,865 | -1.46% | 37.7만 |
|---|
| 2026.09.15 | ₩95,559 | ₩96,880 | ₩95,559 | ₩96,266 | +0.74% | 35.2만 |
|---|
| 2026.09.14 | ₩95,118 | ₩96,493 | ₩95,118 | ₩96,013 | +0.94% | 39.8만 |
|---|
| 2026.09.11 | ₩95,372 | ₩95,372 | ₩93,744 | ₩95,158 | -0.22% | 29.8만 |
|---|
| 2026.09.10 | ₩93,850 | ₩94,585 | ₩93,063 | ₩94,518 | +0.71% | 27만 |
|---|
| 2026.09.09 | ₩92,596 | ₩94,131 | ₩92,382 | ₩93,971 | +1.48% | 35.2만 |
|---|
| 2026.09.08 | ₩94,705 | ₩94,825 | ₩93,170 | ₩93,317 | -1.47% | 19.4만 |
|---|
| 2026.09.04 | ₩94,358 | ₩95,812 | ₩94,358 | ₩94,958 | +0.64% | 20.9만 |
|---|
| 2026.09.03 | ₩94,144 | ₩95,332 | ₩94,144 | ₩94,918 | +0.82% | 26만 |
|---|
| 2026.09.02 | ₩91,969 | ₩93,957 | ₩91,288 | ₩93,477 | +1.64% | 27.9만 |
|---|
| 2026.09.01 | ₩93,263 | ₩93,357 | ₩91,208 | ₩91,528 | -1.86% | 33.8만 |
|---|
| 2026.08.31 | ₩94,224 | ₩94,224 | ₩92,890 | ₩93,610 | -0.65% | 35.6만 |
|---|
| 2026.08.28 | ₩93,650 | ₩94,304 | ₩93,503 | ₩94,091 | +0.47% | 24.1만 |
|---|
| 2026.08.27 | ₩93,397 | ₩93,864 | ₩92,636 | ₩93,650 | +0.27% | 22.1만 |
|---|
| 2026.08.26 | ₩94,117 | ₩94,731 | ₩93,423 | ₩93,904 | -0.23% | 20.5만 |
|---|
| 2026.08.25 | ₩94,611 | ₩95,012 | ₩93,517 | ₩93,837 | -0.82% | 18.7만 |
|---|
| 2026.08.24 | ₩94,785 | ₩95,719 | ₩94,424 | ₩94,518 | -0.28% | 20.9만 |
|---|
| 2026.08.21 | ₩95,892 | ₩97,080 | ₩94,278 | ₩94,945 | -0.99% | 25.6만 |
|---|
| 2026.08.20 | ₩94,811 | ₩95,719 | ₩94,251 | ₩95,639 | +0.87% | 28.9만 |
|---|
| 2026.08.19 | ₩97,147 | ₩97,320 | ₩94,811 | ₩94,945 | -2.27% | 43.1만 |
|---|
| 2026.08.18 | ₩98,989 | ₩99,282 | ₩96,626 | ₩97,067 | -1.94% | 46.9만 |
|---|
| 2026.08.17 | ₩98,268 | ₩99,883 | ₩97,654 | ₩98,295 | +0.03% | 38.6만 |
|---|
| 2026.08.14 | ₩98,348 | ₩99,176 | ₩98,108 | ₩98,775 | +0.43% | 24.6만 |
|---|
| 2026.08.13 | ₩98,562 | ₩99,029 | ₩97,694 | ₩98,348 | -0.22% | 36.5만 |
|---|
| 2026.08.12 | ₩97,187 | ₩98,522 | ₩96,987 | ₩97,988 | +0.82% | 33.7만 |
|---|
| 2026.08.11 | ₩95,385 | ₩97,387 | ₩95,385 | ₩97,107 | +1.80% | 25.7만 |
|---|
| 2026.08.10 | ₩94,171 | ₩95,452 | ₩94,091 | ₩95,305 | +1.20% | 38.6만 |
|---|
| 2026.08.07 | ₩93,837 | ₩94,918 | ₩93,450 | ₩94,318 | +0.51% | 34.1만 |
|---|
| 2026.08.06 | ₩94,945 | ₩94,945 | ₩93,650 | ₩94,077 | -0.91% | 30.7만 |
|---|
| 2026.08.05 | ₩95,772 | ₩95,892 | ₩94,144 | ₩94,278 | -1.56% | 27.2만 |
|---|
| 2026.08.04 | ₩94,625 | ₩96,813 | ₩94,238 | ₩95,839 | +1.28% | 46.4만 |
|---|
| 2026.08.03 | ₩94,878 | ₩95,839 | ₩93,904 | ₩94,157 | -0.76% | 41.4만 |
|---|
| 2026.07.31 | ₩93,156 | ₩94,238 | ₩92,262 | ₩93,971 | +0.87% | 26.6만 |
|---|
| 2026.07.30 | ₩93,650 | ₩93,904 | ₩92,636 | ₩93,210 | -0.47% | 24.6만 |
|---|
| 2026.07.29 | ₩93,704 | ₩94,344 | ₩92,676 | ₩93,370 | -0.36% | 38.2만 |
|---|
| 2026.07.28 | ₩94,531 | ₩94,825 | ₩93,183 | ₩94,157 | -0.40% | 30.3만 |
|---|
| 2026.07.27 | ₩94,011 | ₩95,305 | ₩93,317 | ₩93,730 | -0.30% | 35.6만 |
|---|
| 2026.07.24 | ₩91,795 | ₩94,011 | ₩91,448 | ₩93,810 | +2.20% | 31.4만 |
|---|
| 2026.07.23 | ₩89,139 | ₩92,249 | ₩88,459 | ₩91,889 | +3.08% | 65.7만 |
|---|
| 2026.07.22 | ₩94,291 | ₩94,905 | ₩90,954 | ₩92,916 | -1.46% | 88.7만 |
|---|
| 2026.07.21 | ₩94,077 | ₩94,518 | ₩92,716 | ₩94,411 | +0.35% | 35.6만 |
|---|
| 2026.07.20 | ₩94,571 | ₩94,972 | ₩93,490 | ₩94,224 | -0.37% | 32.7만 |
|---|
| 2026.07.17 | ₩96,106 | ₩96,960 | ₩94,251 | ₩94,865 | -1.29% | 45.2만 |
|---|
| 2026.07.16 | ₩93,530 | ₩96,827 | ₩93,423 | ₩96,667 | +3.35% | 54.4만 |
|---|
| 2026.07.15 | ₩92,663 | ₩93,810 | ₩92,422 | ₩93,250 | +0.63% | 35.5만 |
|---|
| 2026.07.14 | ₩91,515 | ₩92,369 | ₩91,421 | ₩92,156 | +0.70% | 106.7만 |
|---|
| 2026.07.13 | ₩90,487 | ₩91,809 | ₩90,020 | ₩91,515 | +1.14% | 33.1만 |
|---|
| 2026.07.10 | ₩89,460 | ₩90,808 | ₩89,193 | ₩90,194 | +0.82% | 100만 |
|---|
| 2026.07.09 | ₩88,512 | ₩89,673 | ₩88,485 | ₩89,219 | +0.80% | 33.7만 |
|---|
| 2026.07.08 | ₩89,713 | ₩89,713 | ₩87,991 | ₩88,512 | -1.34% | 21.9만 |
|---|
| 2026.07.07 | ₩90,421 | ₩90,861 | ₩89,833 | ₩89,860 | -0.62% | 20.5만 |
|---|
| 2026.07.06 | ₩89,540 | ₩90,461 | ₩89,513 | ₩90,220 | +0.76% | 18.7만 |
|---|
| 2026.07.02 | ₩91,168 | ₩91,275 | ₩89,233 | ₩89,646 | -1.67% | 18.8만 |
|---|
| 2026.07.01 | ₩88,886 | ₩91,034 | ₩88,512 | ₩90,527 | +1.85% | 28.9만 |
|---|
| 2026.06.30 | ₩88,485 | ₩89,099 | ₩88,058 | ₩88,672 | +0.21% | 28.3만 |
|---|
| 2026.06.29 | ₩90,114 | ₩90,674 | ₩88,285 | ₩88,485 | -1.81% | 34.5만 |
|---|
| 2026.06.26 | ₩90,821 | ₩91,248 | ₩89,940 | ₩90,461 | -0.40% | 74.8만 |
|---|
| 2026.06.25 | ₩90,207 | ₩91,315 | ₩89,847 | ₩90,674 | +0.52% | 19.1만 |
|---|
| 2026.06.24 | ₩89,219 | ₩90,554 | ₩89,166 | ₩90,234 | +1.14% | 28.9만 |
|---|
| 2026.06.23 | ₩87,671 | ₩89,540 | ₩87,538 | ₩89,366 | +1.93% | 27.1만 |
|---|
| 2026.06.22 | ₩86,457 | ₩87,725 | ₩86,443 | ₩87,471 | +1.17% | 21.6만 |
|---|
| 2026.06.18 | ₩87,284 | ₩88,325 | ₩85,789 | ₩86,523 | -0.87% | 53.6만 |
|---|
| 2026.06.17 | ₩87,711 | ₩88,579 | ₩85,429 | ₩86,430 | -1.46% | 28.5만 |
|---|
| 2026.06.16 | ₩88,685 | ₩89,339 | ₩87,444 | ₩88,245 | -0.50% | 26.5만 |
|---|
| 2026.06.15 | ₩90,007 | ₩90,180 | ₩87,738 | ₩87,911 | -2.33% | 20.7만 |
|---|
| 2026.06.12 | ₩89,633 | ₩89,993 | ₩89,406 | ₩89,740 | +0.12% | 19.9만 |
|---|
| 2026.06.11 | ₩88,952 | ₩89,993 | ₩87,925 | ₩89,219 | +0.30% | 27.1만 |
|---|
| 2026.06.10 | ₩87,711 | ₩88,899 | ₩87,711 | ₩88,752 | +1.19% | 24.9만 |
|---|
| 2026.06.09 | ₩87,111 | ₩88,992 | ₩86,977 | ₩87,244 | +0.15% | 21.9만 |
|---|
| 2026.06.08 | ₩86,657 | ₩87,538 | ₩86,297 | ₩86,483 | -0.20% | 12.5만 |
|---|
| 2026.06.05 | ₩86,230 | ₩87,444 | ₩86,230 | ₩86,563 | +0.39% | 13.9만 |
|---|
| 2026.06.04 | ₩85,015 | ₩86,684 | ₩85,015 | ₩86,230 | +1.43% | 17.3만 |
|---|
| 2026.06.03 | ₩85,336 | ₩85,336 | ₩83,360 | ₩83,948 | -1.63% | 26.1만 |
|---|
| 2026.06.02 | ₩83,707 | ₩86,297 | ₩83,694 | ₩85,936 | +2.66% | 18.3만 |
|---|
| 2026.06.01 | ₩86,083 | ₩86,096 | ₩83,774 | ₩83,934 | -2.50% | 28.7만 |
|---|
| 2026.05.29 | ₩87,458 | ₩87,725 | ₩86,590 | ₩86,750 | -0.81% | 20.9만 |
|---|
| 2026.05.28 | ₩86,950 | ₩87,658 | ₩86,617 | ₩87,458 | +0.58% | 25.9만 |
|---|
| 2026.05.27 | ₩87,578 | ₩87,751 | ₩86,644 | ₩86,950 | -0.72% | 21.2만 |
|---|
| 2026.05.26 | ₩86,403 | ₩87,311 | ₩86,083 | ₩87,231 | +0.96% | 15.2만 |
|---|
| 2026.05.22 | ₩86,363 | ₩86,710 | ₩85,776 | ₩86,283 | -0.09% | 17.1만 |
|---|
| 2026.05.21 | ₩85,643 | ₩86,470 | ₩85,309 | ₩86,216 | +0.67% | 18.4만 |
|---|
| 2026.05.20 | ₩84,828 | ₩86,804 | ₩84,255 | ₩86,283 | +1.71% | 24.1만 |
|---|
| 2026.05.19 | ₩84,735 | ₩85,322 | ₩84,241 | ₩84,735 | 0.00% | 17.6만 |
|---|
| 2026.05.18 | ₩83,894 | ₩85,496 | ₩83,681 | ₩85,482 | +1.89% | 21.3만 |
|---|
| 2026.05.15 | ₩84,775 | ₩85,749 | ₩83,334 | ₩83,521 | -1.48% | 24.7만 |
|---|
| 2026.05.14 | ₩85,029 | ₩86,377 | ₩84,682 | ₩85,042 | +0.02% | 20.8만 |
|---|
| 2026.05.13 | ₩85,509 | ₩86,243 | ₩84,295 | ₩84,428 | -1.26% | 30.1만 |
|---|
| 2026.05.12 | ₩86,510 | ₩86,870 | ₩84,174 | ₩86,083 | -0.49% | 26.9만 |
|---|
| 2026.05.11 | ₩87,938 | ₩88,258 | ₩86,243 | ₩86,470 | -1.67% | 35.9만 |
|---|
| 2026.05.08 | ₩87,391 | ₩87,938 | ₩87,097 | ₩87,644 | +0.29% | 19.3만 |
|---|
| 2026.05.07 | ₩88,392 | ₩88,699 | ₩87,217 | ₩87,524 | -0.98% | 20.6만 |
|---|
| 2026.05.06 | ₩87,658 | ₩88,459 | ₩87,097 | ₩88,392 | +0.84% | 35.8만 |
|---|
| 2026.05.05 | ₩85,829 | ₩87,471 | ₩85,829 | ₩86,724 | +1.04% | 25.7만 |
|---|
| 2026.05.04 | ₩87,351 | ₩88,058 | ₩85,963 | ₩86,470 | -1.01% | 33.5만 |
|---|
| 2026.05.01 | ₩89,420 | ₩89,753 | ₩87,297 | ₩87,911 | -1.69% | 76.4만 |
|---|
| 2026.04.30 | ₩88,272 | ₩89,566 | ₩87,551 | ₩89,299 | +1.16% | 21.8만 |
|---|
| 2026.04.29 | ₩89,446 | ₩89,967 | ₩88,018 | ₩88,419 | -1.15% | 17.5만 |
|---|
| 2026.04.28 | ₩90,634 | ₩91,421 | ₩89,620 | ₩89,913 | -0.80% | 16.2만 |
|---|
| 2026.04.27 | ₩88,752 | ₩90,647 | ₩88,752 | ₩90,100 | +1.52% | 20.5만 |
|---|
| 2026.04.24 | ₩89,767 | ₩90,821 | ₩88,365 | ₩88,485 | -1.43% | 26.9만 |
|---|
| 2026.04.23 | ₩86,657 | ₩90,874 | ₩86,657 | ₩90,434 | +4.36% | 61.7만 |
|---|
| 2026.04.22 | ₩85,389 | ₩85,683 | ₩84,548 | ₩84,868 | -0.61% | 26.8만 |
|---|
| 2026.04.21 | ₩86,417 | ₩86,550 | ₩84,722 | ₩85,202 | -1.41% | 15만 |
|---|
| 2026.04.20 | ₩85,616 | ₩87,244 | ₩85,082 | ₩86,537 | +1.08% | 14.4만 |
|---|
| 2026.04.17 | ₩85,189 | ₩87,297 | ₩85,189 | ₩86,190 | +1.17% | 24.5만 |
|---|
| 2026.04.16 | ₩84,094 | ₩84,695 | ₩84,094 | ₩84,201 | +0.13% | 13.5만 |
|---|
| 2026.04.15 | ₩85,309 | ₩86,136 | ₩84,054 | ₩84,548 | -0.89% | 10.6만 |
|---|
| 2026.04.14 | ₩85,242 | ₩85,856 | ₩84,415 | ₩85,509 | +0.31% | 15.7만 |
|---|
| 2026.04.13 | ₩85,162 | ₩85,536 | ₩84,295 | ₩85,376 | +0.25% | 18.8만 |
|---|
| 2026.04.10 | ₩85,763 | ₩85,829 | ₩84,521 | ₩85,402 | -0.42% | 14.8만 |
|---|
| 2026.04.09 | ₩84,375 | ₩86,457 | ₩84,375 | ₩85,829 | +1.72% | 29.8만 |
|---|
| 2026.04.08 | ₩85,349 | ₩86,497 | ₩84,735 | ₩84,935 | -0.48% | 25만 |
|---|
| 2026.04.07 | ₩83,227 | ₩83,894 | ₩82,680 | ₩83,681 | +0.55% | 26.6만 |
|---|
| 2026.04.06 | ₩81,946 | ₩83,747 | ₩81,732 | ₩83,654 | +2.08% | 19.9만 |
|---|
| 2026.04.02 | ₩80,851 | ₩82,226 | ₩80,237 | ₩82,213 | +1.68% | 17.1만 |
|---|
| 2026.04.01 | ₩81,092 | ₩82,640 | ₩81,092 | ₩81,946 | +1.05% | 17.3만 |
|---|
| 2026.03.31 | ₩81,198 | ₩81,479 | ₩80,211 | ₩80,985 | -0.26% | 22만 |
|---|
| 2026.03.30 | ₩80,478 | ₩80,571 | ₩79,770 | ₩80,184 | -0.36% | 32.9만 |
|---|
| 2026.03.27 | ₩80,051 | ₩80,317 | ₩79,450 | ₩79,730 | -0.40% | 15.9만 |
|---|
| 2026.03.26 | ₩79,090 | ₩80,851 | ₩79,090 | ₩80,558 | +1.86% | 20.9만 |
|---|
| 2026.03.25 | ₩80,638 | ₩81,065 | ₩79,557 | ₩80,157 | -0.60% | 18.9만 |
|---|
| 2026.03.24 | ₩78,049 | ₩81,305 | ₩78,049 | ₩80,144 | +2.68% | 53.3만 |
|---|
| 2026.03.23 | ₩79,463 | ₩81,212 | ₩78,676 | ₩78,729 | -0.92% | 45.5만 |
|---|
| 2026.03.20 | ₩78,182 | ₩78,449 | ₩76,941 | ₩77,501 | -0.87% | 157만 |
|---|
| 2026.03.19 | ₩77,301 | ₩78,596 | ₩76,674 | ₩78,035 | +0.95% | 27.6만 |
|---|
| 2026.03.18 | ₩78,235 | ₩78,462 | ₩77,208 | ₩77,635 | -0.77% | 44.4만 |
|---|
| 2026.03.17 | ₩79,543 | ₩79,930 | ₩77,888 | ₩78,676 | -1.09% | 18.8만 |
|---|
| 2026.03.16 | ₩79,397 | ₩80,077 | ₩78,649 | ₩78,863 | -0.67% | 38.2만 |
|---|
| 2026.03.13 | ₩79,824 | ₩79,904 | ₩78,235 | ₩78,823 | -1.25% | 30.5만 |
|---|
| 2026.03.12 | ₩77,114 | ₩79,276 | ₩76,354 | ₩79,196 | +2.70% | 31.3만 |
|---|
| 2026.03.11 | ₩78,649 | ₩78,889 | ₩77,968 | ₩78,743 | +0.12% | 19.9만 |
|---|
| 2026.03.10 | ₩78,956 | ₩80,918 | ₩78,062 | ₩78,903 | -0.07% | 45.9만 |
|---|
| 2026.03.09 | ₩78,529 | ₩79,930 | ₩76,540 | ₩79,343 | +1.04% | 43.8만 |
|---|
| 2026.03.06 | ₩78,636 | ₩80,304 | ₩76,140 | ₩80,184 | +1.97% | 51.6만 |
|---|
| 2026.03.05 | ₩80,931 | ₩81,318 | ₩79,917 | ₩80,745 | -0.23% | 32.4만 |
|---|
| 2026.03.04 | ₩81,505 | ₩82,012 | ₩80,451 | ₩81,759 | +0.31% | 33.6만 |
|---|
| 2026.03.03 | ₩78,729 | ₩81,238 | ₩77,822 | ₩80,851 | +2.70% | 31.5만 |
|---|
| 2026.03.02 | ₩77,702 | ₩81,439 | ₩77,702 | ₩80,558 | +3.68% | 33만 |
|---|
| 2026.02.27 | ₩81,132 | ₩81,652 | ₩77,408 | ₩78,542 | -3.19% | 54.7만 |
|---|
| 2026.02.26 | ₩82,426 | ₩84,188 | ₩81,519 | ₩82,399 | -0.03% | 38.3만 |
|---|
| 2026.02.25 | ₩81,078 | ₩82,533 | ₩80,678 | ₩81,812 | +0.91% | 38.7만 |
|---|
| 2026.02.24 | ₩80,611 | ₩80,931 | ₩79,423 | ₩80,317 | -0.36% | 28.9만 |
|---|
| 2026.02.23 | ₩85,536 | ₩86,030 | ₩80,251 | ₩80,611 | -5.76% | 51.7만 |
|---|
| 2026.02.20 | ₩85,376 | ₩86,737 | ₩84,428 | ₩85,869 | +0.58% | 60.8만 |
|---|
| 2026.02.19 | ₩85,322 | ₩85,976 | ₩84,682 | ₩85,389 | +0.08% | 29.8만 |
|---|
| 2026.02.18 | ₩85,536 | ₩87,458 | ₩85,296 | ₩85,723 | +0.22% | 29.7만 |
|---|
| 2026.02.17 | ₩86,030 | ₩87,031 | ₩85,082 | ₩85,869 | -0.19% | 28.2만 |
|---|
| 2026.02.13 | ₩85,336 | ₩86,297 | ₩83,974 | ₩85,683 | +0.41% | 33.7만 |
|---|
| 2026.02.12 | ₩87,151 | ₩87,725 | ₩84,028 | ₩85,229 | -2.21% | 34.8만 |
|---|
| 2026.02.11 | ₩87,618 | ₩89,193 | ₩85,696 | ₩86,363 | -1.43% | 31.1만 |
|---|
| 2026.02.10 | ₩86,804 | ₩88,138 | ₩86,323 | ₩86,991 | +0.22% | 27.7만 |
|---|
| 2026.02.09 | ₩86,056 | ₩87,911 | ₩85,936 | ₩86,924 | +1.01% | 20.9만 |
|---|
| 2026.02.06 | ₩86,176 | ₩86,817 | ₩85,055 | ₩86,203 | +0.03% | 29.5만 |
|---|
| 2026.02.05 | ₩85,789 | ₩86,737 | ₩84,415 | ₩85,149 | -0.75% | 38.8만 |
|---|
| 2026.02.04 | ₩85,389 | ₩87,177 | ₩85,109 | ₩85,522 | +0.16% | 25.1만 |
|---|
| 2026.02.03 | ₩83,440 | ₩85,909 | ₩82,746 | ₩84,722 | +1.54% | 31.4만 |
|---|
| 2026.02.02 | ₩82,640 | ₩85,095 | ₩82,533 | ₩84,201 | +1.89% | 31.6만 |
|---|
| 2026.01.30 | ₩81,839 | ₩83,214 | ₩81,839 | ₩82,533 | +0.85% | 33.3만 |
|---|
| 2026.01.29 | ₩81,265 | ₩83,027 | ₩81,265 | ₩82,373 | +1.36% | 47.3만 |
|---|
| 2026.01.28 | ₩81,479 | ₩82,520 | ₩80,918 | ₩81,252 | -0.28% | 25.3만 |
|---|
| 2026.01.27 | ₩81,705 | ₩82,493 | ₩81,505 | ₩81,826 | +0.15% | 20.5만 |
|---|
| 2026.01.26 | ₩81,519 | ₩82,173 | ₩79,623 | ₩81,559 | +0.05% | 28.2만 |
|---|
| 2026.01.23 | ₩87,484 | ₩87,524 | ₩81,812 | ₩82,026 | -6.24% | 21.3만 |
|---|
| 2026.01.22 | ₩87,524 | ₩90,421 | ₩85,416 | ₩88,258 | +0.84% | 37.7만 |
|---|
| 2026.01.21 | ₩86,230 | ₩89,686 | ₩86,230 | ₩88,125 | +2.20% | 48.7만 |
|---|
| 2026.01.20 | ₩85,376 | ₩86,537 | ₩85,256 | ₩85,656 | +0.33% | 15.9만 |
|---|
| 2026.01.16 | ₩87,831 | ₩87,845 | ₩86,377 | ₩86,577 | -1.43% | 25.3만 |
|---|
| 2026.01.15 | ₩85,683 | ₩88,098 | ₩85,683 | ₩88,032 | +2.74% | 12만 |
|---|
| 2026.01.14 | ₩84,361 | ₩85,603 | ₩84,215 | ₩85,509 | +1.36% | 11.8만 |
|---|
| 2026.01.13 | ₩85,282 | ₩85,816 | ₩84,081 | ₩84,428 | -1.00% | 10.5만 |
|---|
| 2026.01.12 | ₩85,215 | ₩85,723 | ₩84,081 | ₩85,242 | +0.03% | 14.3만 |
|---|
| 2026.01.09 | ₩87,257 | ₩87,257 | ₩85,643 | ₩85,789 | -1.68% | 16.8만 |
|---|
| 2026.01.08 | ₩84,361 | ₩88,098 | ₩84,361 | ₩87,191 | +3.35% | 15.8만 |
|---|
| 2026.01.07 | ₩85,776 | ₩85,776 | ₩84,081 | ₩84,882 | -1.04% | 10만 |
|---|
| 2026.01.06 | ₩84,708 | ₩85,909 | ₩84,401 | ₩85,709 | +1.18% | 23.1만 |
|---|
| 2026.01.05 | ₩83,080 | ₩86,176 | ₩83,080 | ₩85,215 | +2.57% | 20.4만 |
|---|
| 2026.01.02 | ₩83,627 | ₩83,948 | ₩82,386 | ₩83,374 | -0.30% | 19.4만 |
|---|
| 2025.12.31 | ₩84,335 | ₩84,335 | ₩83,294 | ₩83,627 | -0.84% | 11.8만 |
|---|
| 2025.12.30 | ₩85,229 | ₩85,256 | ₩84,268 | ₩84,281 | -1.11% | 11.1만 |
|---|
| 2025.12.29 | ₩86,363 | ₩86,670 | ₩85,042 | ₩85,482 | -1.02% | 14만 |
|---|
| 2025.12.26 | ₩87,017 | ₩87,297 | ₩85,776 | ₩86,230 | -0.90% | 9.1만 |
|---|
| 2025.12.24 | ₩87,004 | ₩87,618 | ₩86,577 | ₩87,084 | +0.09% | 8.4만 |
|---|
| 2025.12.23 | ₩87,845 | ₩88,859 | ₩87,004 | ₩87,071 | -0.88% | 14만 |
|---|
| 2025.12.22 | ₩88,405 | ₩89,339 | ₩87,591 | ₩87,911 | -0.56% | 25.1만 |
|---|
| 2025.12.19 | ₩89,686 | ₩90,033 | ₩87,751 | ₩88,392 | -1.44% | 76.3만 |
|---|
| 2025.12.18 | ₩90,074 | ₩90,687 | ₩89,059 | ₩90,074 | 0.00% | 19.1만 |
|---|
| 2025.12.17 | ₩88,619 | ₩90,007 | ₩88,619 | ₩89,406 | +0.89% | 21.2만 |
|---|
| 2025.12.16 | ₩89,620 | ₩90,074 | ₩88,792 | ₩88,806 | -0.91% | 20.4만 |
|---|
| 2025.12.15 | ₩89,326 | ₩89,793 | ₩88,739 | ₩89,313 | -0.01% | 17.5만 |
|---|
| 2025.12.12 | ₩89,313 | ₩89,326 | ₩87,858 | ₩88,565 | -0.84% | 22.6만 |
|---|
| 2025.12.11 | ₩89,313 | ₩90,127 | ₩88,806 | ₩88,886 | -0.48% | 18.6만 |
|---|
| 2025.12.10 | ₩85,869 | ₩89,673 | ₩85,869 | ₩89,179 | +3.85% | 20.7만 |
|---|
| 2025.12.09 | ₩85,829 | ₩87,431 | ₩85,803 | ₩86,016 | +0.22% | 12.6만 |
|---|
| 2025.12.08 | ₩86,443 | ₩87,097 | ₩85,696 | ₩86,003 | -0.51% | 16.1만 |
|---|
| 2025.12.05 | ₩85,909 | ₩86,617 | ₩85,656 | ₩86,136 | +0.26% | 9.7만 |
|---|
| 2025.12.04 | ₩85,909 | ₩87,124 | ₩85,803 | ₩86,350 | +0.51% | 11.8만 |
|---|
| 2025.12.03 | ₩84,855 | ₩86,483 | ₩84,455 | ₩86,390 | +1.81% | 16.7만 |
|---|
| 2025.12.02 | ₩85,162 | ₩85,749 | ₩84,548 | ₩84,788 | -0.44% | 12.6만 |
|---|
| 2025.12.01 | ₩83,040 | ₩85,349 | ₩83,040 | ₩85,162 | +2.56% | 22.4만 |
|---|
| 2025.11.28 | ₩85,015 | ₩85,082 | ₩83,641 | ₩83,827 | -1.40% | 7.9만 |
|---|
| 2025.11.26 | ₩85,736 | ₩86,363 | ₩85,042 | ₩85,189 | -0.64% | 29만 |
|---|
| 2025.11.25 | ₩83,707 | ₩86,924 | ₩83,053 | ₩86,337 | +3.14% | 19.9만 |
|---|
| 2025.11.24 | ₩82,827 | ₩83,494 | ₩82,266 | ₩83,227 | +0.48% | 19.8만 |
|---|
| 2025.11.21 | ₩81,025 | ₩83,467 | ₩80,598 | ₩83,160 | +2.64% | 21.3만 |
|---|
| 2025.11.20 | ₩80,704 | ₩81,959 | ₩79,797 | ₩80,785 | +0.10% | 29.1만 |
|---|
| 2025.11.19 | ₩78,769 | ₩80,317 | ₩78,422 | ₩80,091 | +1.68% | 12.9만 |
|---|
| 2025.11.18 | ₩78,983 | ₩80,478 | ₩78,075 | ₩78,769 | -0.27% | 26.1만 |
|---|
| 2025.11.17 | ₩82,266 | ₩82,279 | ₩78,409 | ₩78,716 | -4.32% | 16.6만 |
|---|
| 2025.11.14 | ₩81,879 | ₩82,386 | ₩80,745 | ₩82,119 | +0.29% | 12.3만 |
|---|
| 2025.11.13 | ₩82,653 | ₩83,467 | ₩81,692 | ₩82,079 | -0.69% | 11.9만 |
|---|
| 2025.11.12 | ₩82,840 | ₩84,188 | ₩82,533 | ₩82,786 | -0.06% | 17.6만 |
|---|
| 2025.11.11 | ₩82,506 | ₩83,200 | ₩82,106 | ₩82,626 | +0.15% | 26.3만 |
|---|
| 2025.11.10 | ₩81,318 | ₩83,027 | ₩80,785 | ₩82,359 | +1.28% | 16만 |
|---|
| 2025.11.07 | ₩79,610 | ₩81,318 | ₩79,316 | ₩81,305 | +2.13% | 27.5만 |
|---|
| 2025.11.06 | ₩80,357 | ₩80,638 | ₩79,397 | ₩79,597 | -0.95% | 15.3만 |
|---|
| 2025.11.05 | ₩80,224 | ₩80,998 | ₩79,997 | ₩80,624 | +0.50% | 19.2만 |
|---|
| 2025.11.04 | ₩80,384 | ₩80,491 | ₩79,316 | ₩80,117 | -0.33% | 17.5만 |
|---|
| 2025.11.03 | ₩80,077 | ₩81,305 | ₩79,477 | ₩81,292 | +1.52% | 25.8만 |
|---|
| 2025.10.31 | ₩80,611 | ₩81,132 | ₩79,850 | ₩80,598 | -0.02% | 21.4만 |
|---|
| 2025.10.30 | ₩81,705 | ₩82,640 | ₩80,958 | ₩81,078 | -0.77% | 18.7만 |
|---|
| 2025.10.29 | ₩82,840 | ₩83,654 | ₩80,838 | ₩81,519 | -1.59% | 24.7만 |
|---|
| 2025.10.28 | ₩83,160 | ₩84,081 | ₩82,493 | ₩83,254 | +0.11% | 15.6만 |
|---|
| 2025.10.27 | ₩84,562 | ₩84,909 | ₩82,960 | ₩83,307 | -1.48% | 19.3만 |
|---|
| 2025.10.24 | ₩85,082 | ₩86,390 | ₩83,934 | ₩84,335 | -0.88% | 22.8만 |
|---|
| 2025.10.23 | ₩84,842 | ₩85,296 | ₩83,827 | ₩84,335 | -0.60% | 15.4만 |
|---|
| 2025.10.22 | ₩84,388 | ₩85,189 | ₩83,921 | ₩84,949 | +0.66% | 39.7만 |
|---|
| 2025.10.21 | ₩83,774 | ₩85,055 | ₩83,774 | ₩84,134 | +0.43% | 24.5만 |
|---|
| 2025.10.20 | ₩82,653 | ₩83,961 | ₩82,386 | ₩83,827 | +1.42% | 26.7만 |
|---|
| 2025.10.17 | ₩83,988 | ₩84,481 | ₩81,852 | ₩82,413 | -1.88% | 46.9만 |
|---|
| 2025.10.16 | ₩84,695 | ₩87,004 | ₩81,078 | ₩83,307 | -1.64% | 46.1만 |
|---|
| 2025.10.15 | ₩85,669 | ₩85,669 | ₩83,174 | ₩83,574 | -2.45% | 26.7만 |
|---|
| 2025.10.14 | ₩81,799 | ₩85,656 | ₩81,799 | ₩85,416 | +4.42% | 27.8만 |
|---|
| 2025.10.13 | ₩82,626 | ₩82,773 | ₩81,612 | ₩82,306 | -0.39% | 17.6만 |
|---|
| 2025.10.10 | ₩83,934 | ₩85,042 | ₩81,332 | ₩81,465 | -2.94% | 36만 |
|---|