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 | ₩88,918 | ₩89,626 | ₩88,451 | ₩88,665 | -0.29% | 18.7만 |
| 2026.10.08 | ₩88,358 | ₩89,586 | ₩87,971 | ₩89,252 | +1.01% | 20.8만 |
| 2026.10.07 | ₩88,958 | ₩88,958 | ₩87,677 | ₩88,358 | -0.68% | 17.8만 |
| 2026.10.06 | ₩89,959 | ₩90,627 | ₩89,412 | ₩89,586 | -0.42% | 15.4만 |
| 2026.10.05 | ₩90,507 | ₩90,734 | ₩89,372 | ₩89,959 | -0.60% | 25.4만 |
| 2026.10.02 | ₩90,680 | ₩91,988 | ₩90,040 | ₩90,600 | -0.09% | 33.7만 |
| 2026.10.01 | ₩88,918 | ₩90,106 | ₩87,570 | ₩89,839 | +1.04% | 30.5만 |
| 2026.09.30 | ₩90,053 | ₩90,613 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩89,426 |
| -0.70% |
| 28.6만 |
| 2026.09.29 | ₩90,840 | ₩91,494 | ₩89,639 | ₩90,053 | -0.87% | 27.9만 |
|---|
| 2026.09.28 | ₩92,042 | ₩92,108 | ₩90,747 | ₩90,987 | -1.15% | 23.8만 |
|---|
| 2026.09.25 | ₩92,042 | ₩93,029 | ₩92,042 | ₩92,135 | +0.10% | 20.7만 |
|---|
| 2026.09.24 | ₩91,348 | ₩91,948 | ₩90,533 | ₩91,815 | +0.51% | 20.4만 |
|---|
| 2026.09.23 | ₩91,748 | ₩92,482 | ₩90,787 | ₩90,854 | -0.97% | 20.1만 |
|---|
| 2026.09.22 | ₩93,270 | ₩93,924 | ₩91,908 | ₩91,935 | -1.43% | 22.4만 |
|---|
| 2026.09.21 | ₩94,471 | ₩94,871 | ₩93,043 | ₩93,056 | -1.50% | 15.2만 |
|---|
| 2026.09.18 | ₩93,937 | ₩94,698 | ₩93,350 | ₩94,404 | +0.50% | 53.7만 |
|---|
| 2026.09.17 | ₩95,725 | ₩96,019 | ₩94,284 | ₩94,471 | -1.31% | 34.8만 |
|---|
| 2026.09.16 | ₩96,273 | ₩96,313 | ₩93,310 | ₩94,871 | -1.46% | 37.7만 |
|---|
| 2026.09.15 | ₩95,565 | ₩96,887 | ₩95,565 | ₩96,273 | +0.74% | 35.2만 |
|---|
| 2026.09.14 | ₩95,125 | ₩96,500 | ₩95,125 | ₩96,019 | +0.94% | 39.8만 |
|---|
| 2026.09.11 | ₩95,378 | ₩95,378 | ₩93,750 | ₩95,165 | -0.22% | 29.8만 |
|---|
| 2026.09.10 | ₩93,857 | ₩94,591 | ₩93,069 | ₩94,524 | +0.71% | 27만 |
|---|
| 2026.09.09 | ₩92,602 | ₩94,137 | ₩92,389 | ₩93,977 | +1.48% | 35.2만 |
|---|
| 2026.09.08 | ₩94,711 | ₩94,831 | ₩93,176 | ₩93,323 | -1.47% | 19.4만 |
|---|
| 2026.09.04 | ₩94,364 | ₩95,819 | ₩94,364 | ₩94,965 | +0.64% | 20.9만 |
|---|
| 2026.09.03 | ₩94,150 | ₩95,338 | ₩94,150 | ₩94,925 | +0.82% | 26만 |
|---|
| 2026.09.02 | ₩91,975 | ₩93,964 | ₩91,294 | ₩93,483 | +1.64% | 27.9만 |
|---|
| 2026.09.01 | ₩93,270 | ₩93,363 | ₩91,214 | ₩91,534 | -1.86% | 33.8만 |
|---|
| 2026.08.31 | ₩94,231 | ₩94,231 | ₩92,896 | ₩93,617 | -0.65% | 35.6만 |
|---|
| 2026.08.28 | ₩93,657 | ₩94,311 | ₩93,510 | ₩94,097 | +0.47% | 24.1만 |
|---|
| 2026.08.27 | ₩93,403 | ₩93,870 | ₩92,642 | ₩93,657 | +0.27% | 22.1만 |
|---|
| 2026.08.26 | ₩94,124 | ₩94,738 | ₩93,430 | ₩93,910 | -0.23% | 20.5만 |
|---|
| 2026.08.25 | ₩94,618 | ₩95,018 | ₩93,523 | ₩93,843 | -0.82% | 18.7만 |
|---|
| 2026.08.24 | ₩94,791 | ₩95,725 | ₩94,431 | ₩94,524 | -0.28% | 20.9만 |
|---|
| 2026.08.21 | ₩95,899 | ₩97,087 | ₩94,284 | ₩94,951 | -0.99% | 25.6만 |
|---|
| 2026.08.20 | ₩94,818 | ₩95,725 | ₩94,257 | ₩95,645 | +0.87% | 28.9만 |
|---|
| 2026.08.19 | ₩97,154 | ₩97,327 | ₩94,818 | ₩94,951 | -2.27% | 43.1만 |
|---|
| 2026.08.18 | ₩98,995 | ₩99,289 | ₩96,633 | ₩97,073 | -1.94% | 46.9만 |
|---|
| 2026.08.17 | ₩98,275 | ₩99,890 | ₩97,661 | ₩98,301 | +0.03% | 38.6만 |
|---|
| 2026.08.14 | ₩98,355 | ₩99,182 | ₩98,115 | ₩98,782 | +0.43% | 24.6만 |
|---|
| 2026.08.13 | ₩98,568 | ₩99,035 | ₩97,701 | ₩98,355 | -0.22% | 36.5만 |
|---|
| 2026.08.12 | ₩97,194 | ₩98,528 | ₩96,993 | ₩97,994 | +0.82% | 33.7만 |
|---|
| 2026.08.11 | ₩95,392 | ₩97,394 | ₩95,392 | ₩97,114 | +1.80% | 25.7만 |
|---|
| 2026.08.10 | ₩94,177 | ₩95,458 | ₩94,097 | ₩95,312 | +1.20% | 38.6만 |
|---|
| 2026.08.07 | ₩93,843 | ₩94,925 | ₩93,456 | ₩94,324 | +0.51% | 34.1만 |
|---|
| 2026.08.06 | ₩94,951 | ₩94,951 | ₩93,657 | ₩94,084 | -0.91% | 30.7만 |
|---|
| 2026.08.05 | ₩95,779 | ₩95,899 | ₩94,150 | ₩94,284 | -1.56% | 27.2만 |
|---|
| 2026.08.04 | ₩94,631 | ₩96,820 | ₩94,244 | ₩95,846 | +1.28% | 46.4만 |
|---|
| 2026.08.03 | ₩94,885 | ₩95,846 | ₩93,910 | ₩94,164 | -0.76% | 41.4만 |
|---|
| 2026.07.31 | ₩93,163 | ₩94,244 | ₩92,268 | ₩93,977 | +0.87% | 26.6만 |
|---|
| 2026.07.30 | ₩93,657 | ₩93,910 | ₩92,642 | ₩93,216 | -0.47% | 24.6만 |
|---|
| 2026.07.29 | ₩93,710 | ₩94,351 | ₩92,682 | ₩93,376 | -0.36% | 38.2만 |
|---|
| 2026.07.28 | ₩94,538 | ₩94,831 | ₩93,189 | ₩94,164 | -0.40% | 30.3만 |
|---|
| 2026.07.27 | ₩94,017 | ₩95,312 | ₩93,323 | ₩93,737 | -0.30% | 35.6만 |
|---|
| 2026.07.24 | ₩91,801 | ₩94,017 | ₩91,454 | ₩93,817 | +2.20% | 31.4만 |
|---|
| 2026.07.23 | ₩89,145 | ₩92,255 | ₩88,465 | ₩91,895 | +3.08% | 65.7만 |
|---|
| 2026.07.22 | ₩94,297 | ₩94,911 | ₩90,960 | ₩92,923 | -1.46% | 88.7만 |
|---|
| 2026.07.21 | ₩94,084 | ₩94,524 | ₩92,722 | ₩94,417 | +0.35% | 35.6만 |
|---|
| 2026.07.20 | ₩94,578 | ₩94,978 | ₩93,496 | ₩94,231 | -0.37% | 32.7만 |
|---|
| 2026.07.17 | ₩96,112 | ₩96,967 | ₩94,257 | ₩94,871 | -1.29% | 45.2만 |
|---|
| 2026.07.16 | ₩93,536 | ₩96,833 | ₩93,430 | ₩96,673 | +3.35% | 54.4만 |
|---|
| 2026.07.15 | ₩92,669 | ₩93,817 | ₩92,429 | ₩93,256 | +0.63% | 35.5만 |
|---|
| 2026.07.14 | ₩91,521 | ₩92,375 | ₩91,428 | ₩92,162 | +0.70% | 106.7만 |
|---|
| 2026.07.13 | ₩90,493 | ₩91,815 | ₩90,026 | ₩91,521 | +1.14% | 33.1만 |
|---|
| 2026.07.10 | ₩89,466 | ₩90,814 | ₩89,199 | ₩90,200 | +0.82% | 100만 |
|---|
| 2026.07.09 | ₩88,518 | ₩89,679 | ₩88,491 | ₩89,225 | +0.80% | 33.7만 |
|---|
| 2026.07.08 | ₩89,719 | ₩89,719 | ₩87,997 | ₩88,518 | -1.34% | 21.9만 |
|---|
| 2026.07.07 | ₩90,427 | ₩90,867 | ₩89,839 | ₩89,866 | -0.62% | 20.5만 |
|---|
| 2026.07.06 | ₩89,546 | ₩90,467 | ₩89,519 | ₩90,226 | +0.76% | 18.7만 |
|---|
| 2026.07.02 | ₩91,174 | ₩91,281 | ₩89,239 | ₩89,652 | -1.67% | 18.8만 |
|---|
| 2026.07.01 | ₩88,892 | ₩91,041 | ₩88,518 | ₩90,533 | +1.85% | 28.9만 |
|---|
| 2026.06.30 | ₩88,491 | ₩89,105 | ₩88,064 | ₩88,678 | +0.21% | 28.3만 |
|---|
| 2026.06.29 | ₩90,120 | ₩90,680 | ₩88,291 | ₩88,491 | -1.81% | 34.5만 |
|---|
| 2026.06.26 | ₩90,827 | ₩91,254 | ₩89,946 | ₩90,467 | -0.40% | 74.8만 |
|---|
| 2026.06.25 | ₩90,213 | ₩91,321 | ₩89,853 | ₩90,680 | +0.52% | 19.1만 |
|---|
| 2026.06.24 | ₩89,225 | ₩90,560 | ₩89,172 | ₩90,240 | +1.14% | 28.9만 |
|---|
| 2026.06.23 | ₩87,677 | ₩89,546 | ₩87,544 | ₩89,372 | +1.93% | 27.1만 |
|---|
| 2026.06.22 | ₩86,463 | ₩87,730 | ₩86,449 | ₩87,477 | +1.17% | 21.6만 |
|---|
| 2026.06.18 | ₩87,290 | ₩88,331 | ₩85,795 | ₩86,529 | -0.87% | 53.6만 |
|---|
| 2026.06.17 | ₩87,717 | ₩88,585 | ₩85,435 | ₩86,436 | -1.46% | 28.5만 |
|---|
| 2026.06.16 | ₩88,691 | ₩89,345 | ₩87,450 | ₩88,251 | -0.50% | 26.5만 |
|---|
| 2026.06.15 | ₩90,013 | ₩90,186 | ₩87,744 | ₩87,917 | -2.33% | 20.7만 |
|---|
| 2026.06.12 | ₩89,639 | ₩89,999 | ₩89,412 | ₩89,746 | +0.12% | 19.9만 |
|---|
| 2026.06.11 | ₩88,958 | ₩89,999 | ₩87,931 | ₩89,225 | +0.30% | 27.1만 |
|---|
| 2026.06.10 | ₩87,717 | ₩88,905 | ₩87,717 | ₩88,758 | +1.19% | 24.9만 |
|---|
| 2026.06.09 | ₩87,117 | ₩88,998 | ₩86,983 | ₩87,250 | +0.15% | 21.9만 |
|---|
| 2026.06.08 | ₩86,663 | ₩87,544 | ₩86,302 | ₩86,489 | -0.20% | 12.5만 |
|---|
| 2026.06.05 | ₩86,236 | ₩87,450 | ₩86,236 | ₩86,569 | +0.39% | 13.9만 |
|---|
| 2026.06.04 | ₩85,021 | ₩86,689 | ₩85,021 | ₩86,236 | +1.43% | 17.3만 |
|---|
| 2026.06.03 | ₩85,341 | ₩85,341 | ₩83,366 | ₩83,953 | -1.63% | 26.1만 |
|---|
| 2026.06.02 | ₩83,713 | ₩86,302 | ₩83,700 | ₩85,942 | +2.66% | 18.3만 |
|---|
| 2026.06.01 | ₩86,089 | ₩86,102 | ₩83,780 | ₩83,940 | -2.50% | 28.7만 |
|---|
| 2026.05.29 | ₩87,464 | ₩87,730 | ₩86,596 | ₩86,756 | -0.81% | 20.9만 |
|---|
| 2026.05.28 | ₩86,956 | ₩87,664 | ₩86,623 | ₩87,464 | +0.58% | 25.9만 |
|---|
| 2026.05.27 | ₩87,584 | ₩87,757 | ₩86,649 | ₩86,956 | -0.72% | 21.2만 |
|---|
| 2026.05.26 | ₩86,409 | ₩87,317 | ₩86,089 | ₩87,237 | +0.96% | 15.2만 |
|---|
| 2026.05.22 | ₩86,369 | ₩86,716 | ₩85,782 | ₩86,289 | -0.09% | 17.1만 |
|---|
| 2026.05.21 | ₩85,648 | ₩86,476 | ₩85,315 | ₩86,222 | +0.67% | 18.4만 |
|---|
| 2026.05.20 | ₩84,834 | ₩86,810 | ₩84,260 | ₩86,289 | +1.71% | 24.1만 |
|---|
| 2026.05.19 | ₩84,741 | ₩85,328 | ₩84,247 | ₩84,741 | 0.00% | 17.6만 |
|---|
| 2026.05.18 | ₩83,900 | ₩85,502 | ₩83,686 | ₩85,488 | +1.89% | 21.3만 |
|---|
| 2026.05.15 | ₩84,781 | ₩85,755 | ₩83,339 | ₩83,526 | -1.48% | 24.7만 |
|---|
| 2026.05.14 | ₩85,034 | ₩86,382 | ₩84,687 | ₩85,048 | +0.02% | 20.8만 |
|---|
| 2026.05.13 | ₩85,515 | ₩86,249 | ₩84,300 | ₩84,434 | -1.26% | 30.1만 |
|---|
| 2026.05.12 | ₩86,516 | ₩86,876 | ₩84,180 | ₩86,089 | -0.49% | 26.9만 |
|---|
| 2026.05.11 | ₩87,944 | ₩88,264 | ₩86,249 | ₩86,476 | -1.67% | 35.9만 |
|---|
| 2026.05.08 | ₩87,397 | ₩87,944 | ₩87,103 | ₩87,650 | +0.29% | 19.3만 |
|---|
| 2026.05.07 | ₩88,398 | ₩88,705 | ₩87,223 | ₩87,530 | -0.98% | 20.6만 |
|---|
| 2026.05.06 | ₩87,664 | ₩88,465 | ₩87,103 | ₩88,398 | +0.84% | 35.8만 |
|---|
| 2026.05.05 | ₩85,835 | ₩87,477 | ₩85,835 | ₩86,729 | +1.04% | 25.7만 |
|---|
| 2026.05.04 | ₩87,357 | ₩88,064 | ₩85,969 | ₩86,476 | -1.01% | 33.5만 |
|---|
| 2026.05.01 | ₩89,426 | ₩89,759 | ₩87,303 | ₩87,917 | -1.69% | 76.4만 |
|---|
| 2026.04.30 | ₩88,278 | ₩89,572 | ₩87,557 | ₩89,305 | +1.16% | 21.8만 |
|---|
| 2026.04.29 | ₩89,452 | ₩89,973 | ₩88,024 | ₩88,425 | -1.15% | 17.5만 |
|---|
| 2026.04.28 | ₩90,640 | ₩91,428 | ₩89,626 | ₩89,919 | -0.80% | 16.2만 |
|---|
| 2026.04.27 | ₩88,758 | ₩90,654 | ₩88,758 | ₩90,106 | +1.52% | 20.5만 |
|---|
| 2026.04.24 | ₩89,773 | ₩90,827 | ₩88,371 | ₩88,491 | -1.43% | 26.9만 |
|---|
| 2026.04.23 | ₩86,663 | ₩90,880 | ₩86,663 | ₩90,440 | +4.36% | 61.7만 |
|---|
| 2026.04.22 | ₩85,395 | ₩85,688 | ₩84,554 | ₩84,874 | -0.61% | 26.8만 |
|---|
| 2026.04.21 | ₩86,422 | ₩86,556 | ₩84,727 | ₩85,208 | -1.41% | 15만 |
|---|
| 2026.04.20 | ₩85,622 | ₩87,250 | ₩85,088 | ₩86,543 | +1.08% | 14.4만 |
|---|
| 2026.04.17 | ₩85,195 | ₩87,303 | ₩85,195 | ₩86,196 | +1.17% | 24.5만 |
|---|
| 2026.04.16 | ₩84,100 | ₩84,701 | ₩84,100 | ₩84,207 | +0.13% | 13.5만 |
|---|
| 2026.04.15 | ₩85,315 | ₩86,142 | ₩84,060 | ₩84,554 | -0.89% | 10.6만 |
|---|
| 2026.04.14 | ₩85,248 | ₩85,862 | ₩84,420 | ₩85,515 | +0.31% | 15.7만 |
|---|
| 2026.04.13 | ₩85,168 | ₩85,542 | ₩84,300 | ₩85,381 | +0.25% | 18.8만 |
|---|
| 2026.04.10 | ₩85,768 | ₩85,835 | ₩84,527 | ₩85,408 | -0.42% | 14.8만 |
|---|
| 2026.04.09 | ₩84,380 | ₩86,463 | ₩84,380 | ₩85,835 | +1.72% | 29.8만 |
|---|
| 2026.04.08 | ₩85,355 | ₩86,503 | ₩84,741 | ₩84,941 | -0.48% | 25만 |
|---|
| 2026.04.07 | ₩83,233 | ₩83,900 | ₩82,685 | ₩83,686 | +0.55% | 26.6만 |
|---|
| 2026.04.06 | ₩81,951 | ₩83,753 | ₩81,738 | ₩83,660 | +2.08% | 19.9만 |
|---|
| 2026.04.02 | ₩80,857 | ₩82,231 | ₩80,243 | ₩82,218 | +1.68% | 17.1만 |
|---|
| 2026.04.01 | ₩81,097 | ₩82,645 | ₩81,097 | ₩81,951 | +1.05% | 17.3만 |
|---|
| 2026.03.31 | ₩81,204 | ₩81,484 | ₩80,216 | ₩80,990 | -0.26% | 22만 |
|---|
| 2026.03.30 | ₩80,483 | ₩80,576 | ₩79,776 | ₩80,189 | -0.36% | 32.9만 |
|---|
| 2026.03.27 | ₩80,056 | ₩80,323 | ₩79,455 | ₩79,736 | -0.40% | 15.9만 |
|---|
| 2026.03.26 | ₩79,095 | ₩80,857 | ₩79,095 | ₩80,563 | +1.86% | 20.9만 |
|---|
| 2026.03.25 | ₩80,643 | ₩81,070 | ₩79,562 | ₩80,163 | -0.60% | 18.9만 |
|---|
| 2026.03.24 | ₩78,054 | ₩81,311 | ₩78,054 | ₩80,149 | +2.68% | 53.3만 |
|---|
| 2026.03.23 | ₩79,469 | ₩81,217 | ₩78,681 | ₩78,735 | -0.92% | 45.5만 |
|---|
| 2026.03.20 | ₩78,187 | ₩78,454 | ₩76,946 | ₩77,507 | -0.87% | 157만 |
|---|
| 2026.03.19 | ₩77,306 | ₩78,601 | ₩76,679 | ₩78,040 | +0.95% | 27.6만 |
|---|
| 2026.03.18 | ₩78,241 | ₩78,468 | ₩77,213 | ₩77,640 | -0.77% | 44.4만 |
|---|
| 2026.03.17 | ₩79,549 | ₩79,936 | ₩77,894 | ₩78,681 | -1.09% | 18.8만 |
|---|
| 2026.03.16 | ₩79,402 | ₩80,083 | ₩78,654 | ₩78,868 | -0.67% | 38.2만 |
|---|
| 2026.03.13 | ₩79,829 | ₩79,909 | ₩78,241 | ₩78,828 | -1.25% | 30.5만 |
|---|
| 2026.03.12 | ₩77,120 | ₩79,282 | ₩76,359 | ₩79,202 | +2.70% | 31.3만 |
|---|
| 2026.03.11 | ₩78,654 | ₩78,895 | ₩77,974 | ₩78,748 | +0.12% | 19.9만 |
|---|
| 2026.03.10 | ₩78,961 | ₩80,923 | ₩78,067 | ₩78,908 | -0.07% | 45.9만 |
|---|
| 2026.03.09 | ₩78,534 | ₩79,936 | ₩76,546 | ₩79,349 | +1.04% | 43.8만 |
|---|
| 2026.03.06 | ₩78,641 | ₩80,309 | ₩76,145 | ₩80,189 | +1.97% | 51.6만 |
|---|
| 2026.03.05 | ₩80,937 | ₩81,324 | ₩79,922 | ₩80,750 | -0.23% | 32.4만 |
|---|
| 2026.03.04 | ₩81,511 | ₩82,018 | ₩80,456 | ₩81,764 | +0.31% | 33.6만 |
|---|
| 2026.03.03 | ₩78,735 | ₩81,244 | ₩77,827 | ₩80,857 | +2.70% | 31.5만 |
|---|
| 2026.03.02 | ₩77,707 | ₩81,444 | ₩77,707 | ₩80,563 | +3.68% | 33만 |
|---|
| 2026.02.27 | ₩81,137 | ₩81,658 | ₩77,413 | ₩78,548 | -3.19% | 54.7만 |
|---|
| 2026.02.26 | ₩82,432 | ₩84,194 | ₩81,524 | ₩82,405 | -0.03% | 38.3만 |
|---|
| 2026.02.25 | ₩81,084 | ₩82,538 | ₩80,683 | ₩81,818 | +0.91% | 38.7만 |
|---|
| 2026.02.24 | ₩80,616 | ₩80,937 | ₩79,429 | ₩80,323 | -0.36% | 28.9만 |
|---|
| 2026.02.23 | ₩85,542 | ₩86,035 | ₩80,256 | ₩80,616 | -5.76% | 51.7만 |
|---|
| 2026.02.20 | ₩85,381 | ₩86,743 | ₩84,434 | ₩85,875 | +0.58% | 60.8만 |
|---|
| 2026.02.19 | ₩85,328 | ₩85,982 | ₩84,687 | ₩85,395 | +0.08% | 29.8만 |
|---|
| 2026.02.18 | ₩85,542 | ₩87,464 | ₩85,301 | ₩85,728 | +0.22% | 29.7만 |
|---|
| 2026.02.17 | ₩86,035 | ₩87,036 | ₩85,088 | ₩85,875 | -0.19% | 28.2만 |
|---|
| 2026.02.13 | ₩85,341 | ₩86,302 | ₩83,980 | ₩85,688 | +0.41% | 33.7만 |
|---|
| 2026.02.12 | ₩87,157 | ₩87,730 | ₩84,033 | ₩85,235 | -2.21% | 34.8만 |
|---|
| 2026.02.11 | ₩87,624 | ₩89,199 | ₩85,702 | ₩86,369 | -1.43% | 31.1만 |
|---|
| 2026.02.10 | ₩86,810 | ₩88,144 | ₩86,329 | ₩86,996 | +0.22% | 27.7만 |
|---|
| 2026.02.09 | ₩86,062 | ₩87,917 | ₩85,942 | ₩86,930 | +1.01% | 20.9만 |
|---|
| 2026.02.06 | ₩86,182 | ₩86,823 | ₩85,061 | ₩86,209 | +0.03% | 29.5만 |
|---|
| 2026.02.05 | ₩85,795 | ₩86,743 | ₩84,420 | ₩85,154 | -0.75% | 38.8만 |
|---|
| 2026.02.04 | ₩85,395 | ₩87,183 | ₩85,114 | ₩85,528 | +0.16% | 25.1만 |
|---|
| 2026.02.03 | ₩83,446 | ₩85,915 | ₩82,752 | ₩84,727 | +1.54% | 31.4만 |
|---|
| 2026.02.02 | ₩82,645 | ₩85,101 | ₩82,538 | ₩84,207 | +1.89% | 31.6만 |
|---|
| 2026.01.30 | ₩81,844 | ₩83,219 | ₩81,844 | ₩82,538 | +0.85% | 33.3만 |
|---|
| 2026.01.29 | ₩81,270 | ₩83,032 | ₩81,270 | ₩82,378 | +1.36% | 47.3만 |
|---|
| 2026.01.28 | ₩81,484 | ₩82,525 | ₩80,923 | ₩81,257 | -0.28% | 25.3만 |
|---|
| 2026.01.27 | ₩81,711 | ₩82,498 | ₩81,511 | ₩81,831 | +0.15% | 20.5만 |
|---|
| 2026.01.26 | ₩81,524 | ₩82,178 | ₩79,629 | ₩81,564 | +0.05% | 28.2만 |
|---|
| 2026.01.23 | ₩87,490 | ₩87,530 | ₩81,818 | ₩82,031 | -6.24% | 21.3만 |
|---|
| 2026.01.22 | ₩87,530 | ₩90,427 | ₩85,421 | ₩88,264 | +0.84% | 37.7만 |
|---|
| 2026.01.21 | ₩86,236 | ₩89,693 | ₩86,236 | ₩88,131 | +2.20% | 48.7만 |
|---|
| 2026.01.20 | ₩85,381 | ₩86,543 | ₩85,261 | ₩85,662 | +0.33% | 15.9만 |
|---|
| 2026.01.16 | ₩87,837 | ₩87,851 | ₩86,382 | ₩86,583 | -1.43% | 25.3만 |
|---|
| 2026.01.15 | ₩85,688 | ₩88,104 | ₩85,688 | ₩88,037 | +2.74% | 12만 |
|---|
| 2026.01.14 | ₩84,367 | ₩85,608 | ₩84,220 | ₩85,515 | +1.36% | 11.8만 |
|---|
| 2026.01.13 | ₩85,288 | ₩85,822 | ₩84,087 | ₩84,434 | -1.00% | 10.5만 |
|---|
| 2026.01.12 | ₩85,221 | ₩85,728 | ₩84,087 | ₩85,248 | +0.03% | 14.3만 |
|---|
| 2026.01.09 | ₩87,263 | ₩87,263 | ₩85,648 | ₩85,795 | -1.68% | 16.8만 |
|---|
| 2026.01.08 | ₩84,367 | ₩88,104 | ₩84,367 | ₩87,197 | +3.35% | 15.8만 |
|---|
| 2026.01.07 | ₩85,782 | ₩85,782 | ₩84,087 | ₩84,888 | -1.04% | 10만 |
|---|
| 2026.01.06 | ₩84,714 | ₩85,915 | ₩84,407 | ₩85,715 | +1.18% | 23.1만 |
|---|
| 2026.01.05 | ₩83,086 | ₩86,182 | ₩83,086 | ₩85,221 | +2.57% | 20.4만 |
|---|
| 2026.01.02 | ₩83,633 | ₩83,953 | ₩82,392 | ₩83,379 | -0.30% | 19.4만 |
|---|
| 2025.12.31 | ₩84,340 | ₩84,340 | ₩83,299 | ₩83,633 | -0.84% | 11.8만 |
|---|
| 2025.12.30 | ₩85,235 | ₩85,261 | ₩84,274 | ₩84,287 | -1.11% | 11.1만 |
|---|
| 2025.12.29 | ₩86,369 | ₩86,676 | ₩85,048 | ₩85,488 | -1.02% | 14만 |
|---|
| 2025.12.26 | ₩87,023 | ₩87,303 | ₩85,782 | ₩86,236 | -0.90% | 9.1만 |
|---|
| 2025.12.24 | ₩87,010 | ₩87,624 | ₩86,583 | ₩87,090 | +0.09% | 8.4만 |
|---|
| 2025.12.23 | ₩87,851 | ₩88,865 | ₩87,010 | ₩87,076 | -0.88% | 14만 |
|---|
| 2025.12.22 | ₩88,411 | ₩89,345 | ₩87,597 | ₩87,917 | -0.56% | 25.1만 |
|---|
| 2025.12.19 | ₩89,693 | ₩90,040 | ₩87,757 | ₩88,398 | -1.44% | 76.3만 |
|---|
| 2025.12.18 | ₩90,080 | ₩90,694 | ₩89,065 | ₩90,080 | 0.00% | 19.1만 |
|---|
| 2025.12.17 | ₩88,625 | ₩90,013 | ₩88,625 | ₩89,412 | +0.89% | 21.2만 |
|---|
| 2025.12.16 | ₩89,626 | ₩90,080 | ₩88,798 | ₩88,812 | -0.91% | 20.4만 |
|---|
| 2025.12.15 | ₩89,332 | ₩89,799 | ₩88,745 | ₩89,319 | -0.01% | 17.5만 |
|---|
| 2025.12.12 | ₩89,319 | ₩89,332 | ₩87,864 | ₩88,571 | -0.84% | 22.6만 |
|---|
| 2025.12.11 | ₩89,319 | ₩90,133 | ₩88,812 | ₩88,892 | -0.48% | 18.6만 |
|---|
| 2025.12.10 | ₩85,875 | ₩89,679 | ₩85,875 | ₩89,185 | +3.85% | 20.7만 |
|---|
| 2025.12.09 | ₩85,835 | ₩87,437 | ₩85,809 | ₩86,022 | +0.22% | 12.6만 |
|---|
| 2025.12.08 | ₩86,449 | ₩87,103 | ₩85,702 | ₩86,009 | -0.51% | 16.1만 |
|---|
| 2025.12.05 | ₩85,915 | ₩86,623 | ₩85,662 | ₩86,142 | +0.26% | 9.7만 |
|---|
| 2025.12.04 | ₩85,915 | ₩87,130 | ₩85,809 | ₩86,356 | +0.51% | 11.8만 |
|---|
| 2025.12.03 | ₩84,861 | ₩86,489 | ₩84,460 | ₩86,396 | +1.81% | 16.7만 |
|---|
| 2025.12.02 | ₩85,168 | ₩85,755 | ₩84,554 | ₩84,794 | -0.44% | 12.6만 |
|---|
| 2025.12.01 | ₩83,046 | ₩85,355 | ₩83,046 | ₩85,168 | +2.56% | 22.4만 |
|---|
| 2025.11.28 | ₩85,021 | ₩85,088 | ₩83,646 | ₩83,833 | -1.40% | 7.9만 |
|---|
| 2025.11.26 | ₩85,742 | ₩86,369 | ₩85,048 | ₩85,195 | -0.64% | 29만 |
|---|
| 2025.11.25 | ₩83,713 | ₩86,930 | ₩83,059 | ₩86,342 | +3.14% | 19.9만 |
|---|
| 2025.11.24 | ₩82,832 | ₩83,499 | ₩82,272 | ₩83,233 | +0.48% | 19.8만 |
|---|
| 2025.11.21 | ₩81,030 | ₩83,473 | ₩80,603 | ₩83,166 | +2.64% | 21.3만 |
|---|
| 2025.11.20 | ₩80,710 | ₩81,965 | ₩79,802 | ₩80,790 | +0.10% | 29.1만 |
|---|
| 2025.11.19 | ₩78,775 | ₩80,323 | ₩78,428 | ₩80,096 | +1.68% | 12.9만 |
|---|
| 2025.11.18 | ₩78,988 | ₩80,483 | ₩78,081 | ₩78,775 | -0.27% | 26.1만 |
|---|
| 2025.11.17 | ₩82,272 | ₩82,285 | ₩78,414 | ₩78,721 | -4.32% | 16.6만 |
|---|
| 2025.11.14 | ₩81,884 | ₩82,392 | ₩80,750 | ₩82,125 | +0.29% | 12.3만 |
|---|
| 2025.11.13 | ₩82,659 | ₩83,473 | ₩81,698 | ₩82,085 | -0.69% | 11.9만 |
|---|
| 2025.11.12 | ₩82,845 | ₩84,194 | ₩82,538 | ₩82,792 | -0.06% | 17.6만 |
|---|
| 2025.11.11 | ₩82,512 | ₩83,206 | ₩82,111 | ₩82,632 | +0.15% | 26.3만 |
|---|
| 2025.11.10 | ₩81,324 | ₩83,032 | ₩80,790 | ₩82,365 | +1.28% | 16만 |
|---|
| 2025.11.07 | ₩79,615 | ₩81,324 | ₩79,322 | ₩81,311 | +2.13% | 27.5만 |
|---|
| 2025.11.06 | ₩80,363 | ₩80,643 | ₩79,402 | ₩79,602 | -0.95% | 15.3만 |
|---|
| 2025.11.05 | ₩80,229 | ₩81,004 | ₩80,003 | ₩80,630 | +0.50% | 19.2만 |
|---|
| 2025.11.04 | ₩80,390 | ₩80,496 | ₩79,322 | ₩80,123 | -0.33% | 17.5만 |
|---|
| 2025.11.03 | ₩80,083 | ₩81,311 | ₩79,482 | ₩81,297 | +1.52% | 25.8만 |
|---|
| 2025.10.31 | ₩80,616 | ₩81,137 | ₩79,856 | ₩80,603 | -0.02% | 21.4만 |
|---|
| 2025.10.30 | ₩81,711 | ₩82,645 | ₩80,964 | ₩81,084 | -0.77% | 18.7만 |
|---|
| 2025.10.29 | ₩82,845 | ₩83,660 | ₩80,843 | ₩81,524 | -1.59% | 24.7만 |
|---|
| 2025.10.28 | ₩83,166 | ₩84,087 | ₩82,498 | ₩83,259 | +0.11% | 15.6만 |
|---|
| 2025.10.27 | ₩84,567 | ₩84,914 | ₩82,966 | ₩83,313 | -1.48% | 19.3만 |
|---|
| 2025.10.24 | ₩85,088 | ₩86,396 | ₩83,940 | ₩84,340 | -0.88% | 22.8만 |
|---|
| 2025.10.23 | ₩84,848 | ₩85,301 | ₩83,833 | ₩84,340 | -0.60% | 15.4만 |
|---|
| 2025.10.22 | ₩84,394 | ₩85,195 | ₩83,927 | ₩84,954 | +0.66% | 39.7만 |
|---|
| 2025.10.21 | ₩83,780 | ₩85,061 | ₩83,780 | ₩84,140 | +0.43% | 24.5만 |
|---|
| 2025.10.20 | ₩82,659 | ₩83,967 | ₩82,392 | ₩83,833 | +1.42% | 26.7만 |
|---|
| 2025.10.17 | ₩83,993 | ₩84,487 | ₩81,858 | ₩82,418 | -1.88% | 46.9만 |
|---|
| 2025.10.16 | ₩84,701 | ₩87,010 | ₩81,084 | ₩83,313 | -1.64% | 46.1만 |
|---|
| 2025.10.15 | ₩85,675 | ₩85,675 | ₩83,179 | ₩83,580 | -2.45% | 26.7만 |
|---|
| 2025.10.14 | ₩81,804 | ₩85,662 | ₩81,804 | ₩85,421 | +4.42% | 27.8만 |
|---|
| 2025.10.13 | ₩82,632 | ₩82,779 | ₩81,618 | ₩82,312 | -0.39% | 17.6만 |
|---|
| 2025.10.10 | ₩83,940 | ₩85,048 | ₩81,337 | ₩81,471 | -2.94% | 36만 |
|---|