시장 데이터를 불러오는 중
전체 종목
Bar Harbor Bankshares, Inc. Common Stock 과거 주가
Bar Harbor Bankshares, Inc. Common Stock · BHB · NYSE American
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Bar Harbor Bankshares, Inc. Common Stock · BHB · NYSE American
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩51,638 | ₩51,638 | ₩50,632 | ₩50,726 | -1.77% | 6.6만 |
| 2026.10.08 | ₩51,544 | ₩52,416 | ₩51,236 | ₩51,598 | +0.10% | 6.1만 |
| 2026.10.07 | ₩51,920 | ₩52,174 | ₩51,289 | ₩51,584 | -0.65% | 4.9만 |
| 2026.10.06 | ₩52,818 | ₩53,086 | ₩52,148 | ₩52,282 | -1.02% | 5.8만 |
| 2026.10.05 | ₩52,818 | ₩52,899 | ₩52,188 | ₩52,617 | -0.38% | 8만 |
| 2026.10.02 | ₩52,657 | ₩53,475 | ₩52,402 | ₩52,899 | +0.46% | 9.7만 |
| 2026.10.01 | ₩51,611 | ₩52,429 | ₩51,035 | ₩52,121 | +0.99% | 10만 |
| 2026.09.30 | ₩52,027 | ₩52,523 | ₩51,504 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,879 |
| -0.28% |
| 12.1만 |
| 2026.09.29 | ₩52,456 | ₩52,496 | ₩51,397 | ₩52,027 | -0.82% | 8.2만 |
|---|
| 2026.09.28 | ₩52,241 | ₩52,966 | ₩52,000 | ₩52,577 | +0.64% | 9.1만 |
|---|
| 2026.09.25 | ₩53,448 | ₩53,864 | ₩50,431 | ₩52,241 | -2.26% | 46.6만 |
|---|
| 2026.09.24 | ₩53,033 | ₩53,475 | ₩52,831 | ₩53,274 | +0.46% | 9.2만 |
|---|
| 2026.09.23 | ₩53,542 | ₩53,770 | ₩52,751 | ₩52,845 | -1.30% | 6.1만 |
|---|
| 2026.09.22 | ₩54,266 | ₩54,347 | ₩53,448 | ₩53,810 | -0.84% | 6.6만 |
|---|
| 2026.09.21 | ₩54,146 | ₩54,856 | ₩53,877 | ₩54,011 | -0.25% | 7.8만 |
|---|
| 2026.09.18 | ₩54,092 | ₩54,373 | ₩53,207 | ₩53,703 | -0.72% | 18.5만 |
|---|
| 2026.09.17 | ₩54,199 | ₩54,762 | ₩53,502 | ₩54,092 | -0.20% | 11.1만 |
|---|
| 2026.09.16 | ₩54,467 | ₩54,816 | ₩52,885 | ₩54,199 | -0.49% | 13.5만 |
|---|
| 2026.09.15 | ₩54,427 | ₩55,138 | ₩54,105 | ₩54,856 | +0.79% | 6.9만 |
|---|
| 2026.09.14 | ₩54,360 | ₩54,990 | ₩53,046 | ₩54,575 | +0.39% | 8.5만 |
|---|
| 2026.09.11 | ₩54,561 | ₩54,776 | ₩53,569 | ₩54,387 | -0.32% | 5.2만 |
|---|
| 2026.09.10 | ₩53,368 | ₩54,226 | ₩52,979 | ₩54,172 | +1.51% | 5.9만 |
|---|
| 2026.09.09 | ₩53,475 | ₩53,864 | ₩52,966 | ₩53,502 | +0.05% | 7.3만 |
|---|
| 2026.09.08 | ₩53,837 | ₩54,132 | ₩53,489 | ₩53,703 | -0.25% | 5.9만 |
|---|
| 2026.09.04 | ₩53,690 | ₩54,736 | ₩53,690 | ₩54,159 | +0.87% | 4.8만 |
|---|
| 2026.09.03 | ₩53,743 | ₩54,239 | ₩53,274 | ₩53,891 | +0.27% | 8.7만 |
|---|
| 2026.09.02 | ₩52,469 | ₩53,998 | ₩51,732 | ₩53,381 | +1.74% | 8.8만 |
|---|
| 2026.09.01 | ₩52,402 | ₩53,126 | ₩51,893 | ₩52,094 | -0.59% | 4.7만 |
|---|
| 2026.08.31 | ₩52,657 | ₩52,845 | ₩52,174 | ₩52,604 | -0.10% | 5.5만 |
|---|
| 2026.08.28 | ₩52,764 | ₩53,783 | ₩52,161 | ₩52,831 | +0.13% | 7만 |
|---|
| 2026.08.27 | ₩52,469 | ₩52,831 | ₩51,665 | ₩52,617 | +0.28% | 7.9만 |
|---|
| 2026.08.26 | ₩52,805 | ₩52,939 | ₩52,496 | ₩52,711 | -0.18% | 6.7만 |
|---|
| 2026.08.25 | ₩53,261 | ₩53,261 | ₩52,255 | ₩52,818 | -0.83% | 9.4만 |
|---|
| 2026.08.24 | ₩53,059 | ₩53,556 | ₩52,309 | ₩53,126 | +0.13% | 10.1만 |
|---|
| 2026.08.21 | ₩52,818 | ₩53,569 | ₩52,000 | ₩53,167 | +0.66% | 20.3만 |
|---|
| 2026.08.20 | ₩52,376 | ₩53,033 | ₩52,054 | ₩52,805 | +0.82% | 7.3만 |
|---|
| 2026.08.19 | ₩54,548 | ₩54,923 | ₩52,818 | ₩52,939 | -2.95% | 10.9만 |
|---|
| 2026.08.18 | ₩54,199 | ₩54,548 | ₩53,716 | ₩54,414 | +0.40% | 8.1만 |
|---|
| 2026.08.17 | ₩54,172 | ₩54,642 | ₩53,864 | ₩54,078 | -0.17% | 11.8만 |
|---|
| 2026.08.14 | ₩54,588 | ₩54,977 | ₩54,092 | ₩54,467 | -0.22% | 7.7만 |
|---|
| 2026.08.13 | ₩54,239 | ₩54,937 | ₩52,630 | ₩54,481 | +0.44% | 9.9만 |
|---|
| 2026.08.12 | ₩53,462 | ₩54,280 | ₩53,421 | ₩54,132 | +1.25% | 9.1만 |
|---|
| 2026.08.11 | ₩52,845 | ₩53,971 | ₩52,644 | ₩53,381 | +1.01% | 9.8만 |
|---|
| 2026.08.10 | ₩53,113 | ₩53,113 | ₩52,443 | ₩52,778 | -0.63% | 4.7만 |
|---|
| 2026.08.07 | ₩53,971 | ₩53,971 | ₩53,033 | ₩53,287 | -1.27% | 8.1만 |
|---|
| 2026.08.06 | ₩54,534 | ₩54,977 | ₩53,649 | ₩53,891 | -1.18% | 7.7만 |
|---|
| 2026.08.05 | ₩54,870 | ₩55,044 | ₩54,159 | ₩54,360 | -0.93% | 8.3만 |
|---|
| 2026.08.04 | ₩54,038 | ₩55,084 | ₩53,864 | ₩54,615 | +1.07% | 11만 |
|---|
| 2026.08.03 | ₩53,770 | ₩54,575 | ₩52,831 | ₩54,025 | +0.47% | 10.8만 |
|---|
| 2026.07.31 | ₩52,724 | ₩53,636 | ₩52,174 | ₩53,247 | +0.99% | 7만 |
|---|
| 2026.07.30 | ₩53,408 | ₩53,810 | ₩52,617 | ₩52,858 | -1.03% | 8.5만 |
|---|
| 2026.07.29 | ₩53,086 | ₩53,931 | ₩52,858 | ₩53,247 | +0.30% | 8.3만 |
|---|
| 2026.07.28 | ₩53,100 | ₩54,454 | ₩52,590 | ₩53,582 | +0.91% | 15.5만 |
|---|
| 2026.07.27 | ₩52,590 | ₩53,073 | ₩52,054 | ₩52,724 | +0.25% | 7.2만 |
|---|
| 2026.07.24 | ₩51,383 | ₩53,086 | ₩49,814 | ₩52,322 | +1.83% | 11.4만 |
|---|
| 2026.07.23 | ₩50,525 | ₩51,263 | ₩50,083 | ₩51,249 | +1.43% | 11.6만 |
|---|
| 2026.07.22 | ₩52,121 | ₩52,121 | ₩50,351 | ₩51,276 | -1.62% | 13만 |
|---|
| 2026.07.21 | ₩50,579 | ₩51,450 | ₩50,445 | ₩50,994 | +0.82% | 6.7만 |
|---|
| 2026.07.20 | ₩51,155 | ₩51,450 | ₩50,471 | ₩50,874 | -0.55% | 10.2만 |
|---|
| 2026.07.17 | ₩51,866 | ₩52,107 | ₩50,726 | ₩51,196 | -1.29% | 9.9만 |
|---|
| 2026.07.16 | ₩50,954 | ₩52,684 | ₩50,834 | ₩52,402 | +2.84% | 8.4만 |
|---|
| 2026.07.15 | ₩50,096 | ₩51,169 | ₩50,016 | ₩50,834 | +1.47% | 8.9만 |
|---|
| 2026.07.14 | ₩50,217 | ₩50,673 | ₩50,069 | ₩50,069 | -0.29% | 8만 |
|---|
| 2026.07.13 | ₩49,761 | ₩50,539 | ₩49,734 | ₩50,244 | +0.97% | 7.1만 |
|---|
| 2026.07.10 | ₩49,694 | ₩50,123 | ₩49,278 | ₩49,881 | +0.38% | 5.4만 |
|---|
| 2026.07.09 | ₩49,224 | ₩49,721 | ₩48,769 | ₩49,721 | +1.01% | 9.7만 |
|---|
| 2026.07.08 | ₩50,016 | ₩50,016 | ₩48,460 | ₩49,251 | -1.53% | 12.7만 |
|---|
| 2026.07.07 | ₩51,075 | ₩51,303 | ₩50,190 | ₩50,244 | -1.63% | 8.6만 |
|---|
| 2026.07.06 | ₩50,364 | ₩50,954 | ₩49,814 | ₩50,780 | +0.83% | 9.1만 |
|---|
| 2026.07.02 | ₩51,893 | ₩51,973 | ₩50,109 | ₩50,498 | -2.69% | 10만 |
|---|
| 2026.07.01 | ₩50,740 | ₩51,906 | ₩50,109 | ₩51,799 | +2.09% | 17.3만 |
|---|
| 2026.06.30 | ₩51,397 | ₩51,397 | ₩50,391 | ₩50,632 | -1.49% | 11만 |
|---|
| 2026.06.29 | ₩52,027 | ₩52,067 | ₩50,927 | ₩51,424 | -1.16% | 18.3만 |
|---|
| 2026.06.26 | ₩50,699 | ₩53,194 | ₩50,659 | ₩52,389 | +3.33% | 86.4만 |
|---|
| 2026.06.25 | ₩50,592 | ₩50,994 | ₩49,989 | ₩50,351 | -0.48% | 9.3만 |
|---|
| 2026.06.24 | ₩50,190 | ₩51,008 | ₩49,761 | ₩50,673 | +0.96% | 15.5만 |
|---|
| 2026.06.23 | ₩48,594 | ₩50,163 | ₩48,594 | ₩50,056 | +3.01% | 10.2만 |
|---|
| 2026.06.22 | ₩48,889 | ₩49,372 | ₩48,460 | ₩48,661 | -0.47% | 12.9만 |
|---|
| 2026.06.18 | ₩48,728 | ₩49,412 | ₩47,816 | ₩48,795 | +0.14% | 44.8만 |
|---|
| 2026.06.17 | ₩48,715 | ₩49,318 | ₩48,098 | ₩48,406 | -0.63% | 17.1만 |
|---|
| 2026.06.16 | ₩49,090 | ₩49,385 | ₩48,058 | ₩48,420 | -1.37% | 13.9만 |
|---|
| 2026.06.15 | ₩49,479 | ₩49,761 | ₩48,554 | ₩48,795 | -1.38% | 8.9만 |
|---|
| 2026.06.12 | ₩49,224 | ₩49,788 | ₩48,406 | ₩49,573 | +0.71% | 11.3만 |
|---|
| 2026.06.11 | ₩49,519 | ₩49,519 | ₩48,661 | ₩49,090 | -0.87% | 6.9만 |
|---|
| 2026.06.10 | ₩49,104 | ₩49,546 | ₩48,380 | ₩49,157 | +0.11% | 7.3만 |
|---|
| 2026.06.09 | ₩48,353 | ₩49,881 | ₩48,111 | ₩48,809 | +0.94% | 6.3만 |
|---|
| 2026.06.08 | ₩48,058 | ₩48,916 | ₩47,776 | ₩48,031 | -0.06% | 6.6만 |
|---|
| 2026.06.05 | ₩47,401 | ₩49,010 | ₩47,401 | ₩48,205 | +1.70% | 9.9만 |
|---|
| 2026.06.04 | ₩46,543 | ₩47,629 | ₩46,301 | ₩47,548 | +2.16% | 13.5만 |
|---|
| 2026.06.03 | ₩47,159 | ₩47,159 | ₩45,832 | ₩45,979 | -2.50% | 10.6만 |
|---|
| 2026.06.02 | ₩46,516 | ₩47,401 | ₩45,805 | ₩47,119 | +1.30% | 8.7만 |
|---|
| 2026.06.01 | ₩46,489 | ₩47,106 | ₩45,993 | ₩46,891 | +0.87% | 8.7만 |
|---|
| 2026.05.29 | ₩46,583 | ₩47,200 | ₩46,476 | ₩46,851 | +0.58% | 6.1만 |
|---|
| 2026.05.28 | ₩46,502 | ₩46,958 | ₩46,047 | ₩46,677 | +0.37% | 6.1만 |
|---|
| 2026.05.27 | ₩46,932 | ₩47,200 | ₩46,489 | ₩46,757 | -0.37% | 9.5만 |
|---|
| 2026.05.26 | ₩46,663 | ₩47,066 | ₩46,342 | ₩46,851 | +0.40% | 8.5만 |
|---|
| 2026.05.22 | ₩46,569 | ₩47,857 | ₩46,181 | ₩46,489 | -0.17% | 11.4만 |
|---|
| 2026.05.21 | ₩45,765 | ₩46,610 | ₩45,389 | ₩46,610 | +1.85% | 12.2만 |
|---|
| 2026.05.20 | ₩45,604 | ₩46,730 | ₩45,604 | ₩46,288 | +1.50% | 9.7만 |
|---|
| 2026.05.19 | ₩45,336 | ₩45,926 | ₩45,336 | ₩45,537 | +0.44% | 7.9만 |
|---|
| 2026.05.18 | ₩45,054 | ₩46,060 | ₩44,987 | ₩45,886 | +1.85% | 12.5만 |
|---|
| 2026.05.15 | ₩45,282 | ₩45,617 | ₩44,786 | ₩44,974 | -0.68% | 10.1만 |
|---|
| 2026.05.14 | ₩45,617 | ₩46,087 | ₩45,389 | ₩45,631 | +0.03% | 5.9만 |
|---|
| 2026.05.13 | ₩45,604 | ₩46,234 | ₩45,349 | ₩45,349 | -0.56% | 11.8만 |
|---|
| 2026.05.12 | ₩45,899 | ₩46,395 | ₩44,893 | ₩46,234 | +0.73% | 9만 |
|---|
| 2026.05.11 | ₩46,958 | ₩47,146 | ₩46,234 | ₩46,261 | -1.48% | 15.2만 |
|---|
| 2026.05.08 | ₩46,556 | ₩47,133 | ₩46,502 | ₩46,905 | +0.75% | 6.7만 |
|---|
| 2026.05.07 | ₩46,958 | ₩47,615 | ₩46,610 | ₩46,824 | -0.29% | 12.2만 |
|---|
| 2026.05.06 | ₩47,387 | ₩47,709 | ₩46,824 | ₩46,972 | -0.88% | 14만 |
|---|
| 2026.05.05 | ₩45,792 | ₩47,052 | ₩45,792 | ₩46,704 | +1.99% | 10만 |
|---|
| 2026.05.04 | ₩46,342 | ₩46,663 | ₩45,631 | ₩45,859 | -1.04% | 10.5만 |
|---|
| 2026.05.01 | ₩45,966 | ₩46,851 | ₩45,537 | ₩46,462 | +1.08% | 6.2만 |
|---|
| 2026.04.30 | ₩45,966 | ₩46,462 | ₩45,805 | ₩45,926 | -0.09% | 5.8만 |
|---|
| 2026.04.29 | ₩46,999 | ₩47,066 | ₩46,060 | ₩46,194 | -1.71% | 8.3만 |
|---|
| 2026.04.28 | ₩46,355 | ₩47,575 | ₩46,328 | ₩47,200 | +1.82% | 9.7만 |
|---|
| 2026.04.27 | ₩46,462 | ₩46,771 | ₩45,591 | ₩46,087 | -0.81% | 8.6만 |
|---|
| 2026.04.24 | ₩46,060 | ₩46,784 | ₩46,060 | ₩46,301 | +0.52% | 6.7만 |
|---|
| 2026.04.23 | ₩46,194 | ₩46,449 | ₩45,872 | ₩46,100 | -0.20% | 4.9만 |
|---|
| 2026.04.22 | ₩46,811 | ₩46,811 | ₩45,550 | ₩45,953 | -1.83% | 7만 |
|---|
| 2026.04.21 | ₩46,154 | ₩46,261 | ₩45,416 | ₩45,537 | -1.34% | 15만 |
|---|
| 2026.04.20 | ₩45,805 | ₩46,864 | ₩45,792 | ₩46,288 | +1.05% | 8.3만 |
|---|
| 2026.04.17 | ₩46,838 | ₩47,495 | ₩45,591 | ₩46,717 | -0.26% | 6.8만 |
|---|
| 2026.04.16 | ₩45,993 | ₩46,328 | ₩45,698 | ₩46,006 | +0.03% | 9.7만 |
|---|
| 2026.04.15 | ₩46,677 | ₩46,730 | ₩46,181 | ₩46,328 | -0.75% | 5.6만 |
|---|
| 2026.04.14 | ₩46,864 | ₩47,213 | ₩46,476 | ₩46,878 | +0.03% | 8.2만 |
|---|
| 2026.04.13 | ₩46,663 | ₩47,240 | ₩46,663 | ₩46,891 | +0.49% | 8.4만 |
|---|
| 2026.04.10 | ₩47,361 | ₩47,361 | ₩46,637 | ₩47,079 | -0.59% | 11.1만 |
|---|
| 2026.04.09 | ₩45,792 | ₩47,481 | ₩45,738 | ₩47,240 | +3.16% | 13.1만 |
|---|
| 2026.04.08 | ₩46,248 | ₩46,690 | ₩45,805 | ₩46,248 | 0.00% | 21.9만 |
|---|
| 2026.04.07 | ₩44,451 | ₩45,108 | ₩44,250 | ₩45,014 | +1.27% | 19.8만 |
|---|
| 2026.04.06 | ₩44,196 | ₩44,813 | ₩44,169 | ₩44,585 | +0.88% | 8.1만 |
|---|
| 2026.04.02 | ₩43,405 | ₩44,585 | ₩42,507 | ₩44,357 | +2.19% | 8만 |
|---|
| 2026.04.01 | ₩43,700 | ₩44,545 | ₩43,700 | ₩44,142 | +1.01% | 5만 |
|---|
| 2026.03.31 | ₩43,512 | ₩44,451 | ₩43,003 | ₩43,512 | 0.00% | 16.4만 |
|---|
| 2026.03.30 | ₩42,895 | ₩43,324 | ₩42,493 | ₩43,244 | +0.81% | 11.6만 |
|---|
| 2026.03.27 | ₩42,882 | ₩43,217 | ₩42,131 | ₩42,654 | -0.53% | 8.1만 |
|---|
| 2026.03.26 | ₩42,869 | ₩43,324 | ₩42,721 | ₩43,056 | +0.44% | 21.8만 |
|---|
| 2026.03.25 | ₩43,445 | ₩43,445 | ₩42,748 | ₩43,003 | -1.02% | 14.2만 |
|---|
| 2026.03.24 | ₩42,292 | ₩43,713 | ₩42,051 | ₩43,056 | +1.81% | 8.5만 |
|---|
| 2026.03.23 | ₩42,641 | ₩43,485 | ₩42,574 | ₩42,909 | +0.63% | 11.8만 |
|---|
| 2026.03.20 | ₩42,292 | ₩43,204 | ₩41,568 | ₩42,010 | -0.67% | 21.4만 |
|---|
| 2026.03.19 | ₩41,206 | ₩42,453 | ₩41,152 | ₩42,238 | +2.51% | 16.7만 |
|---|
| 2026.03.18 | ₩42,533 | ₩43,003 | ₩41,313 | ₩41,554 | -2.30% | 23.4만 |
|---|
| 2026.03.17 | ₩42,533 | ₩43,070 | ₩41,903 | ₩42,909 | +0.88% | 21만 |
|---|
| 2026.03.16 | ₩42,533 | ₩42,815 | ₩41,568 | ₩42,346 | -0.44% | 69.3만 |
|---|
| 2026.03.13 | ₩41,809 | ₩42,413 | ₩41,233 | ₩41,796 | -0.03% | 14.3만 |
|---|
| 2026.03.12 | ₩40,911 | ₩42,238 | ₩40,509 | ₩41,756 | +2.06% | 27.7만 |
|---|
| 2026.03.11 | ₩41,608 | ₩42,225 | ₩41,273 | ₩41,702 | +0.23% | 40.6만 |
|---|
| 2026.03.10 | ₩41,903 | ₩43,029 | ₩41,313 | ₩41,903 | 0.00% | 43만 |
|---|
| 2026.03.09 | ₩41,836 | ₩42,574 | ₩40,643 | ₩41,970 | +0.32% | 35.5만 |
|---|
| 2026.03.06 | ₩42,346 | ₩42,909 | ₩41,769 | ₩42,372 | +0.06% | 18.7만 |
|---|
| 2026.03.05 | ₩43,539 | ₩44,545 | ₩42,989 | ₩43,445 | -0.22% | 5.2만 |
|---|
| 2026.03.04 | ₩44,598 | ₩45,403 | ₩43,713 | ₩44,384 | -0.48% | 6.6만 |
|---|
| 2026.03.03 | ₩42,842 | ₩44,384 | ₩42,842 | ₩44,277 | +3.35% | 4.2만 |
|---|
| 2026.03.02 | ₩43,070 | ₩44,759 | ₩42,936 | ₩44,357 | +2.99% | 5.4만 |
|---|
| 2026.02.27 | ₩44,572 | ₩44,719 | ₩43,244 | ₩43,257 | -2.95% | 6.8만 |
|---|
| 2026.02.26 | ₩45,389 | ₩45,953 | ₩44,665 | ₩45,430 | +0.09% | 6만 |
|---|
| 2026.02.25 | ₩44,250 | ₩45,215 | ₩43,821 | ₩45,162 | +2.06% | 6만 |
|---|
| 2026.02.24 | ₩44,652 | ₩44,652 | ₩43,861 | ₩44,116 | -1.20% | 6만 |
|---|
| 2026.02.23 | ₩46,194 | ₩46,851 | ₩44,102 | ₩44,451 | -3.77% | 8.4만 |
|---|
| 2026.02.20 | ₩46,274 | ₩46,717 | ₩45,282 | ₩46,583 | +0.67% | 6.2만 |
|---|
| 2026.02.19 | ₩46,556 | ₩46,864 | ₩46,288 | ₩46,516 | -0.09% | 6.2만 |
|---|
| 2026.02.18 | ₩47,575 | ₩48,111 | ₩46,637 | ₩46,932 | -1.35% | 6.7만 |
|---|
| 2026.02.17 | ₩47,226 | ₩48,125 | ₩46,704 | ₩47,521 | +0.62% | 6.6만 |
|---|
| 2026.02.13 | ₩46,623 | ₩47,294 | ₩46,248 | ₩47,012 | +0.83% | 4.4만 |
|---|
| 2026.02.12 | ₩46,945 | ₩47,133 | ₩45,738 | ₩46,717 | -0.49% | 8.2만 |
|---|
| 2026.02.11 | ₩46,851 | ₩47,280 | ₩45,966 | ₩46,435 | -0.89% | 5.9만 |
|---|
| 2026.02.10 | ₩46,972 | ₩47,736 | ₩46,502 | ₩46,502 | -1.00% | 6만 |
|---|
| 2026.02.09 | ₩47,535 | ₩47,816 | ₩46,945 | ₩47,200 | -0.71% | 6.3만 |
|---|
| 2026.02.06 | ₩47,749 | ₩48,004 | ₩47,267 | ₩47,736 | -0.03% | 6.6만 |
|---|
| 2026.02.05 | ₩47,508 | ₩47,964 | ₩46,797 | ₩47,119 | -0.82% | 6.8만 |
|---|
| 2026.02.04 | ₩47,602 | ₩48,339 | ₩47,361 | ₩47,776 | +0.37% | 9.2만 |
|---|
| 2026.02.03 | ₩46,476 | ₩47,240 | ₩46,033 | ₩47,159 | +1.47% | 8.4만 |
|---|
| 2026.02.02 | ₩45,349 | ₩46,797 | ₩45,202 | ₩46,395 | +2.31% | 6.6만 |
|---|
| 2026.01.30 | ₩45,162 | ₩45,658 | ₩44,813 | ₩45,470 | +0.68% | 9.5만 |
|---|
| 2026.01.29 | ₩44,089 | ₩45,336 | ₩43,888 | ₩45,202 | +2.52% | 6.9만 |
|---|
| 2026.01.28 | ₩44,545 | ₩44,665 | ₩43,847 | ₩44,102 | -0.99% | 5만 |
|---|
| 2026.01.27 | ₩44,142 | ₩45,027 | ₩44,142 | ₩44,504 | +0.82% | 5.5만 |
|---|
| 2026.01.26 | ₩45,202 | ₩45,202 | ₩43,995 | ₩44,344 | -1.90% | 6.5만 |
|---|
| 2026.01.23 | ₩46,932 | ₩46,932 | ₩44,947 | ₩45,148 | -3.80% | 7.8만 |
|---|
| 2026.01.22 | ₩45,711 | ₩47,320 | ₩45,631 | ₩46,288 | +1.26% | 7만 |
|---|
| 2026.01.21 | ₩43,485 | ₩46,248 | ₩43,485 | ₩45,832 | +5.40% | 12.2만 |
|---|
| 2026.01.20 | ₩43,552 | ₩43,914 | ₩42,936 | ₩43,298 | -0.58% | 19.7만 |
|---|
| 2026.01.16 | ₩43,794 | ₩44,692 | ₩43,526 | ₩44,008 | +0.49% | 9.9만 |
|---|
| 2026.01.15 | ₩42,909 | ₩44,464 | ₩42,909 | ₩44,116 | +2.81% | 9.5만 |
|---|
| 2026.01.14 | ₩42,024 | ₩42,734 | ₩41,930 | ₩42,507 | +1.15% | 4.3만 |
|---|
| 2026.01.13 | ₩42,453 | ₩42,453 | ₩41,742 | ₩41,917 | -1.26% | 4.5만 |
|---|
| 2026.01.12 | ₩42,426 | ₩42,922 | ₩41,836 | ₩42,466 | +0.09% | 9.6만 |
|---|
| 2026.01.09 | ₩43,177 | ₩43,298 | ₩42,265 | ₩42,587 | -1.37% | 5.8만 |
|---|
| 2026.01.08 | ₩41,608 | ₩42,976 | ₩41,608 | ₩42,882 | +3.06% | 4만 |
|---|
| 2026.01.07 | ₩42,332 | ₩42,332 | ₩41,581 | ₩41,970 | -0.86% | 5.8만 |
|---|
| 2026.01.06 | ₩42,158 | ₩42,560 | ₩41,689 | ₩42,332 | +0.41% | 7.1만 |
|---|
| 2026.01.05 | ₩41,675 | ₩42,989 | ₩41,675 | ₩42,426 | +1.80% | 6.9만 |
|---|
| 2026.01.02 | ₩41,957 | ₩42,212 | ₩41,380 | ₩41,863 | -0.22% | 8.8만 |
|---|
| 2025.12.31 | ₩42,614 | ₩42,614 | ₩41,528 | ₩41,635 | -2.30% | 6.8만 |
|---|
| 2025.12.30 | ₩42,600 | ₩42,748 | ₩42,051 | ₩42,560 | -0.09% | 7.8만 |
|---|
| 2025.12.29 | ₩42,681 | ₩42,748 | ₩42,252 | ₩42,346 | -0.79% | 11만 |
|---|
| 2025.12.26 | ₩42,936 | ₩43,110 | ₩42,533 | ₩42,734 | -0.47% | 4.2만 |
|---|
| 2025.12.24 | ₩43,204 | ₩43,204 | ₩42,641 | ₩42,909 | -0.68% | 3.1만 |
|---|
| 2025.12.23 | ₩43,164 | ₩43,472 | ₩42,882 | ₩43,070 | -0.22% | 4.9만 |
|---|
| 2025.12.22 | ₩43,311 | ₩44,357 | ₩42,989 | ₩43,459 | +0.34% | 8.5만 |
|---|
| 2025.12.19 | ₩44,960 | ₩45,202 | ₩43,056 | ₩43,472 | -3.31% | 25.3만 |
|---|
| 2025.12.18 | ₩45,001 | ₩45,403 | ₩44,813 | ₩44,813 | -0.42% | 6.7만 |
|---|
| 2025.12.17 | ₩44,397 | ₩44,987 | ₩44,196 | ₩44,397 | 0.00% | 6.1만 |
|---|
| 2025.12.16 | ₩44,491 | ₩45,135 | ₩44,250 | ₩44,250 | -0.54% | 10.5만 |
|---|
| 2025.12.15 | ₩44,250 | ₩44,934 | ₩44,209 | ₩44,344 | +0.21% | 8.7만 |
|---|
| 2025.12.12 | ₩43,982 | ₩44,357 | ₩43,485 | ₩44,116 | +0.30% | 6.3만 |
|---|
| 2025.12.11 | ₩43,526 | ₩44,585 | ₩43,485 | ₩43,874 | +0.80% | 8.3만 |
|---|
| 2025.12.10 | ₩41,648 | ₩43,794 | ₩41,648 | ₩43,526 | +4.51% | 9만 |
|---|
| 2025.12.09 | ₩41,890 | ₩42,252 | ₩41,461 | ₩41,782 | -0.26% | 4.7만 |
|---|
| 2025.12.08 | ₩41,487 | ₩42,212 | ₩41,487 | ₩41,675 | +0.45% | 5.4만 |
|---|
| 2025.12.05 | ₩41,796 | ₩41,823 | ₩41,112 | ₩41,501 | -0.71% | 2.9만 |
|---|
| 2025.12.04 | ₩41,970 | ₩42,104 | ₩41,313 | ₩41,702 | -0.64% | 4.8만 |
|---|
| 2025.12.03 | ₩41,045 | ₩42,198 | ₩40,482 | ₩41,823 | +1.89% | 6.3만 |
|---|
| 2025.12.02 | ₩40,763 | ₩41,166 | ₩40,374 | ₩41,139 | +0.92% | 6만 |
|---|
| 2025.12.01 | ₩39,758 | ₩40,817 | ₩39,758 | ₩40,656 | +2.26% | 7.9만 |
|---|
| 2025.11.28 | ₩40,160 | ₩40,321 | ₩39,717 | ₩40,012 | -0.37% | 3.9만 |
|---|
| 2025.11.26 | ₩40,938 | ₩40,991 | ₩39,986 | ₩40,187 | -1.83% | 10.8만 |
|---|
| 2025.11.25 | ₩40,053 | ₩41,206 | ₩39,892 | ₩40,938 | +2.21% | 13만 |
|---|
| 2025.11.24 | ₩39,811 | ₩39,852 | ₩38,591 | ₩39,637 | -0.44% | 35.3만 |
|---|
| 2025.11.21 | ₩38,457 | ₩39,999 | ₩38,457 | ₩39,758 | +3.38% | 7.1만 |
|---|
| 2025.11.20 | ₩38,913 | ₩39,342 | ₩38,216 | ₩38,752 | -0.41% | 5.4만 |
|---|
| 2025.11.19 | ₩38,698 | ₩39,329 | ₩38,457 | ₩38,980 | +0.73% | 7.1만 |
|---|
| 2025.11.18 | ₩39,087 | ₩40,361 | ₩38,645 | ₩38,765 | -0.82% | 5.6만 |
|---|
| 2025.11.17 | ₩39,570 | ₩39,972 | ₩39,034 | ₩39,262 | -0.78% | 8.3만 |
|---|
| 2025.11.14 | ₩39,905 | ₩39,986 | ₩39,034 | ₩39,731 | -0.44% | 6.5만 |
|---|
| 2025.11.13 | ₩39,771 | ₩40,307 | ₩39,503 | ₩39,919 | +0.37% | 5.7만 |
|---|
| 2025.11.12 | ₩39,892 | ₩40,401 | ₩39,771 | ₩39,892 | 0.00% | 3.9만 |
|---|
| 2025.11.11 | ₩39,744 | ₩40,267 | ₩39,288 | ₩40,147 | +1.01% | 4.4만 |
|---|
| 2025.11.10 | ₩39,610 | ₩40,147 | ₩39,248 | ₩39,691 | +0.20% | 3.6만 |
|---|
| 2025.11.07 | ₩38,645 | ₩39,637 | ₩38,350 | ₩39,543 | +2.32% | 6.8만 |
|---|
| 2025.11.06 | ₩39,087 | ₩40,334 | ₩38,484 | ₩38,645 | -1.13% | 6.4만 |
|---|
| 2025.11.05 | ₩39,208 | ₩40,509 | ₩39,060 | ₩40,495 | +3.28% | 3만 |
|---|
| 2025.11.04 | ₩39,557 | ₩39,878 | ₩39,208 | ₩39,288 | -0.68% | 2.5만 |
|---|
| 2025.11.03 | ₩39,181 | ₩39,717 | ₩38,953 | ₩39,691 | +1.30% | 4.5만 |
|---|
| 2025.10.31 | ₩39,597 | ₩39,785 | ₩39,154 | ₩39,329 | -0.68% | 4.7만 |
|---|
| 2025.10.30 | ₩39,047 | ₩40,106 | ₩39,047 | ₩39,999 | +2.44% | 6.8만 |
|---|
| 2025.10.29 | ₩39,677 | ₩40,549 | ₩38,819 | ₩39,208 | -1.18% | 9.2만 |
|---|
| 2025.10.28 | ₩39,878 | ₩40,790 | ₩39,449 | ₩39,852 | -0.07% | 5.1만 |
|---|
| 2025.10.27 | ₩41,434 | ₩41,434 | ₩40,120 | ₩40,147 | -3.11% | 4.4만 |
|---|
| 2025.10.24 | ₩40,509 | ₩41,702 | ₩40,374 | ₩41,541 | +2.55% | 5.4만 |
|---|
| 2025.10.23 | ₩40,669 | ₩40,669 | ₩39,717 | ₩40,106 | -1.38% | 3.5만 |
|---|
| 2025.10.22 | ₩39,945 | ₩41,032 | ₩39,288 | ₩40,616 | +1.68% | 7.3만 |
|---|
| 2025.10.21 | ₩39,624 | ₩39,798 | ₩39,074 | ₩39,570 | -0.14% | 3.4만 |
|---|
| 2025.10.20 | ₩38,913 | ₩39,516 | ₩38,564 | ₩39,463 | +1.41% | 4.1만 |
|---|
| 2025.10.17 | ₩38,189 | ₩38,765 | ₩38,055 | ₩38,444 | +0.67% | 6.5만 |
|---|
| 2025.10.16 | ₩39,717 | ₩39,717 | ₩37,693 | ₩37,934 | -4.49% | 8.5만 |
|---|
| 2025.10.15 | ₩40,348 | ₩40,348 | ₩39,557 | ₩39,878 | -1.16% | 4.6만 |
|---|
| 2025.10.14 | ₩38,806 | ₩40,535 | ₩38,792 | ₩40,254 | +3.73% | 4.6만 |
|---|
| 2025.10.13 | ₩39,168 | ₩39,422 | ₩38,524 | ₩39,127 | -0.10% | 4.3만 |
|---|
| 2025.10.10 | ₩39,382 | ₩40,254 | ₩38,430 | ₩38,551 | -2.11% | 7.1만 |
|---|