시장 데이터를 불러오는 중
전체 종목
Banco De Chile ADS 과거 주가
Banco De Chile ADS · BCH · NYSE
주요 사업 분야는 상업은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Banco De Chile ADS · BCH · NYSE
주요 사업 분야는 상업은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩52,288 | ₩53,306 | ₩50,398 | ₩52,113 | -0.33% | 273.8만 |
| 2026.09.28–2026.10.02 | ₩55,504 | ₩56,468 | ₩50,840 | ₩51,577 | -7.07% | 172만 |
| 2026.09.21–2026.09.25 | ₩55,383 | ₩57,112 | ₩55,075 | ₩56,334 | +1.72% | 186.8만 |
| 2026.09.14–2026.09.18 | ₩55,584 | ₩56,080 | ₩53,936 | ₩54,673 | -1.64% | 118.9만 |
| 2026.09.08–2026.09.11 | ₩57,112 | ₩57,406 | ₩55,597 | ₩55,906 | -2.11% | 112.3만 |
| 2026.08.31–2026.09.04 | ₩56,066 | ₩57,782 | ₩54,807 | ₩56,750 | +1.22% | 160.9만 |
| 2026.08.24–2026.08.28 | ₩56,254 | ₩57,808 | ₩55,182 | ₩55,785 | -0.83% | 133.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,924 |
| ₩54,070 |
| ₩56,549 |
| +3.81% |
| 143.4만 |
| 2026.08.10–2026.08.14 | ₩55,262 | ₩55,986 | ₩53,118 | ₩54,525 | -1.33% | 123.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩55,959 | ₩57,192 | ₩54,767 | ₩55,504 | -0.81% | 187.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩55,410 | ₩56,817 | ₩53,065 | ₩55,410 | 0.00% | 139.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩53,815 | ₩55,651 | ₩53,145 | ₩54,566 | +1.39% | 117.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩54,418 | ₩55,557 | ₩52,221 | ₩53,788 | -1.16% | 130.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩53,494 | ₩55,155 | ₩52,864 | ₩54,673 | +2.20% | 152.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩51,859 | ₩53,306 | ₩51,537 | ₩52,770 | +1.76% | 125.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩54,150 | ₩54,472 | ₩50,894 | ₩52,140 | -3.71% | 175.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩54,686 | ₩56,013 | ₩52,462 | ₩53,882 | -1.47% | 129.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩49,433 | ₩54,633 | ₩48,013 | ₩53,842 | +8.92% | 241.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩50,184 | ₩50,787 | ₩48,335 | ₩48,884 | -2.59% | 100.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩51,028 | ₩52,448 | ₩50,840 | ₩51,015 | -0.03% | 151.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩48,562 | ₩51,577 | ₩48,268 | ₩50,318 | +3.61% | 214.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩48,241 | ₩49,165 | ₩45,025 | ₩48,080 | -0.33% | 172.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩49,661 | ₩51,041 | ₩48,321 | ₩48,361 | -2.62% | 123.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩51,658 | ₩51,845 | ₩49,045 | ₩49,648 | -3.89% | 153.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩54,941 | ₩55,839 | ₩50,251 | ₩51,631 | -6.02% | 302.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩51,323 | ₩56,549 | ₩50,653 | ₩55,624 | +8.38% | 302.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩48,911 | ₩52,690 | ₩48,000 | ₩51,644 | +5.59% | 231.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩48,388 | ₩50,639 | ₩47,048 | ₩48,750 | +0.75% | 198.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩51,122 | ₩52,743 | ₩50,278 | ₩50,988 | -0.26% | 219.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩51,912 | ₩52,824 | ₩49,474 | ₩49,956 | -3.77% | 168만 |
|---|
| 2026.03.09–2026.03.13 | ₩50,452 | ₩55,128 | ₩49,889 | ₩50,304 | -0.29% | 233.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩53,721 | ₩54,231 | ₩48,777 | ₩50,961 | -5.14% | 189.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩58,197 | ₩58,559 | ₩54,619 | ₩55,048 | -5.41% | 141.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩57,259 | ₩58,023 | ₩55,986 | ₩57,929 | +1.17% | 165.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩59,765 | ₩62,204 | ₩57,366 | ₩58,318 | -2.42% | 215.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩58,586 | ₩62,659 | ₩58,465 | ₩59,550 | +1.65% | 233.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩57,996 | ₩62,673 | ₩57,996 | ₩58,465 | +0.81% | 259.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩52,797 | ₩57,929 | ₩52,596 | ₩57,889 | +9.64% | 196.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩55,209 | ₩55,437 | ₩52,462 | ₩53,748 | -2.65% | 200.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩51,658 | ₩54,619 | ₩51,457 | ₩54,137 | +4.80% | 125.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩51,216 | ₩52,033 | ₩50,653 | ₩51,202 | -0.03% | 56.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩50,787 | ₩51,591 | ₩50,492 | ₩51,403 | +1.21% | 53.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩51,966 | ₩52,167 | ₩49,326 | ₩50,505 | -2.81% | 108.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩50,036 | ₩52,515 | ₩49,313 | ₩52,046 | +4.02% | 108.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩50,479 | ₩51,899 | ₩49,648 | ₩49,715 | -1.51% | 120.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩49,688 | ₩50,921 | ₩49,031 | ₩50,626 | +1.89% | 82.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩49,715 | ₩50,211 | ₩48,549 | ₩48,737 | -1.97% | 171.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩49,246 | ₩50,519 | ₩47,785 | ₩48,415 | -1.69% | 186.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩47,129 | ₩48,924 | ₩46,793 | ₩48,549 | +3.01% | 200.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩45,762 | ₩47,303 | ₩45,360 | ₩46,780 | +2.23% | 133.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩44,113 | ₩45,373 | ₩43,926 | ₩45,092 | +2.22% | 117.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩41,326 | ₩44,596 | ₩41,058 | ₩43,872 | +6.16% | 178.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩41,728 | ₩41,943 | ₩40,737 | ₩40,897 | -1.99% | 38.7만 |
|---|