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 | ₩51,494 | ₩51,494 | ₩50,491 | ₩50,584 | -1.77% | 6.6만 |
| 2026.10.08 | ₩51,400 | ₩52,269 | ₩51,093 | ₩51,454 | +0.10% | 6.1만 |
| 2026.10.07 | ₩51,774 | ₩52,029 | ₩51,146 | ₩51,440 | -0.65% | 4.9만 |
| 2026.10.06 | ₩52,670 | ₩52,938 | ₩52,002 | ₩52,135 | -1.02% | 5.8만 |
| 2026.10.05 | ₩52,670 | ₩52,751 | ₩52,042 | ₩52,470 | -0.38% | 8만 |
| 2026.10.02 | ₩52,510 | ₩53,326 | ₩52,256 | ₩52,751 | +0.46% | 9.7만 |
| 2026.10.01 | ₩51,467 | ₩52,283 | ₩50,892 | ₩51,975 | +0.99% | 10만 |
| 2026.09.30 | ₩51,881 | ₩52,376 | ₩51,360 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,734 |
| -0.28% |
| 12.1만 |
| 2026.09.29 | ₩52,309 | ₩52,349 | ₩51,253 | ₩51,881 | -0.82% | 8.2만 |
|---|
| 2026.09.28 | ₩52,095 | ₩52,817 | ₩51,855 | ₩52,430 | +0.64% | 9.1만 |
|---|
| 2026.09.25 | ₩53,299 | ₩53,713 | ₩50,290 | ₩52,095 | -2.26% | 46.6만 |
|---|
| 2026.09.24 | ₩52,884 | ₩53,326 | ₩52,684 | ₩53,125 | +0.46% | 9.2만 |
|---|
| 2026.09.23 | ₩53,392 | ₩53,620 | ₩52,603 | ₩52,697 | -1.30% | 6.1만 |
|---|
| 2026.09.22 | ₩54,114 | ₩54,195 | ₩53,299 | ₩53,660 | -0.84% | 6.6만 |
|---|
| 2026.09.21 | ₩53,994 | ₩54,703 | ₩53,727 | ₩53,860 | -0.25% | 7.8만 |
|---|
| 2026.09.18 | ₩53,941 | ₩54,221 | ₩53,058 | ₩53,553 | -0.72% | 18.5만 |
|---|
| 2026.09.17 | ₩54,048 | ₩54,609 | ₩53,352 | ₩53,941 | -0.20% | 11.1만 |
|---|
| 2026.09.16 | ₩54,315 | ₩54,663 | ₩52,737 | ₩54,048 | -0.49% | 13.5만 |
|---|
| 2026.09.15 | ₩54,275 | ₩54,984 | ₩53,954 | ₩54,703 | +0.79% | 6.9만 |
|---|
| 2026.09.14 | ₩54,208 | ₩54,837 | ₩52,898 | ₩54,422 | +0.39% | 8.5만 |
|---|
| 2026.09.11 | ₩54,409 | ₩54,623 | ₩53,419 | ₩54,235 | -0.32% | 5.2만 |
|---|
| 2026.09.10 | ₩53,219 | ₩54,074 | ₩52,831 | ₩54,021 | +1.51% | 5.9만 |
|---|
| 2026.09.09 | ₩53,326 | ₩53,713 | ₩52,817 | ₩53,352 | +0.05% | 7.3만 |
|---|
| 2026.09.08 | ₩53,687 | ₩53,981 | ₩53,339 | ₩53,553 | -0.25% | 5.9만 |
|---|
| 2026.09.04 | ₩53,539 | ₩54,582 | ₩53,539 | ₩54,007 | +0.87% | 4.8만 |
|---|
| 2026.09.03 | ₩53,593 | ₩54,088 | ₩53,125 | ₩53,740 | +0.27% | 8.7만 |
|---|
| 2026.09.02 | ₩52,323 | ₩53,847 | ₩51,587 | ₩53,232 | +1.74% | 8.8만 |
|---|
| 2026.09.01 | ₩52,256 | ₩52,978 | ₩51,748 | ₩51,948 | -0.59% | 4.7만 |
|---|
| 2026.08.31 | ₩52,510 | ₩52,697 | ₩52,029 | ₩52,456 | -0.10% | 5.5만 |
|---|
| 2026.08.28 | ₩52,617 | ₩53,633 | ₩52,015 | ₩52,684 | +0.13% | 7만 |
|---|
| 2026.08.27 | ₩52,323 | ₩52,684 | ₩51,520 | ₩52,470 | +0.28% | 7.9만 |
|---|
| 2026.08.26 | ₩52,657 | ₩52,791 | ₩52,349 | ₩52,563 | -0.18% | 6.7만 |
|---|
| 2026.08.25 | ₩53,112 | ₩53,112 | ₩52,109 | ₩52,670 | -0.83% | 9.4만 |
|---|
| 2026.08.24 | ₩52,911 | ₩53,406 | ₩52,162 | ₩52,978 | +0.13% | 10.1만 |
|---|
| 2026.08.21 | ₩52,670 | ₩53,419 | ₩51,855 | ₩53,018 | +0.66% | 20.3만 |
|---|
| 2026.08.20 | ₩52,229 | ₩52,884 | ₩51,908 | ₩52,657 | +0.82% | 7.3만 |
|---|
| 2026.08.19 | ₩54,395 | ₩54,770 | ₩52,670 | ₩52,791 | -2.95% | 10.9만 |
|---|
| 2026.08.18 | ₩54,048 | ₩54,395 | ₩53,566 | ₩54,262 | +0.40% | 8.1만 |
|---|
| 2026.08.17 | ₩54,021 | ₩54,489 | ₩53,713 | ₩53,927 | -0.17% | 11.8만 |
|---|
| 2026.08.14 | ₩54,435 | ₩54,823 | ₩53,941 | ₩54,315 | -0.22% | 7.7만 |
|---|
| 2026.08.13 | ₩54,088 | ₩54,783 | ₩52,483 | ₩54,328 | +0.44% | 9.9만 |
|---|
| 2026.08.12 | ₩53,312 | ₩54,128 | ₩53,272 | ₩53,981 | +1.25% | 9.1만 |
|---|
| 2026.08.11 | ₩52,697 | ₩53,820 | ₩52,497 | ₩53,232 | +1.01% | 9.8만 |
|---|
| 2026.08.10 | ₩52,965 | ₩52,965 | ₩52,296 | ₩52,630 | -0.63% | 4.7만 |
|---|
| 2026.08.07 | ₩53,820 | ₩53,820 | ₩52,884 | ₩53,138 | -1.27% | 8.1만 |
|---|
| 2026.08.06 | ₩54,382 | ₩54,823 | ₩53,499 | ₩53,740 | -1.18% | 7.7만 |
|---|
| 2026.08.05 | ₩54,716 | ₩54,890 | ₩54,007 | ₩54,208 | -0.93% | 8.3만 |
|---|
| 2026.08.04 | ₩53,887 | ₩54,930 | ₩53,713 | ₩54,462 | +1.07% | 11만 |
|---|
| 2026.08.03 | ₩53,620 | ₩54,422 | ₩52,684 | ₩53,874 | +0.47% | 10.8만 |
|---|
| 2026.07.31 | ₩52,577 | ₩53,486 | ₩52,029 | ₩53,098 | +0.99% | 7만 |
|---|
| 2026.07.30 | ₩53,259 | ₩53,660 | ₩52,470 | ₩52,710 | -1.03% | 8.5만 |
|---|
| 2026.07.29 | ₩52,938 | ₩53,780 | ₩52,710 | ₩53,098 | +0.30% | 8.3만 |
|---|
| 2026.07.28 | ₩52,951 | ₩54,302 | ₩52,443 | ₩53,433 | +0.91% | 15.5만 |
|---|
| 2026.07.27 | ₩52,443 | ₩52,924 | ₩51,908 | ₩52,577 | +0.25% | 7.2만 |
|---|
| 2026.07.24 | ₩51,240 | ₩52,938 | ₩49,675 | ₩52,176 | +1.83% | 11.4만 |
|---|
| 2026.07.23 | ₩50,384 | ₩51,119 | ₩49,943 | ₩51,106 | +1.43% | 11.6만 |
|---|
| 2026.07.22 | ₩51,975 | ₩51,975 | ₩50,210 | ₩51,133 | -1.62% | 13만 |
|---|
| 2026.07.21 | ₩50,437 | ₩51,306 | ₩50,304 | ₩50,852 | +0.82% | 6.7만 |
|---|
| 2026.07.20 | ₩51,012 | ₩51,306 | ₩50,330 | ₩50,731 | -0.55% | 10.2만 |
|---|
| 2026.07.17 | ₩51,721 | ₩51,962 | ₩50,584 | ₩51,052 | -1.29% | 9.9만 |
|---|
| 2026.07.16 | ₩50,812 | ₩52,537 | ₩50,691 | ₩52,256 | +2.84% | 8.4만 |
|---|
| 2026.07.15 | ₩49,956 | ₩51,026 | ₩49,876 | ₩50,691 | +1.47% | 8.9만 |
|---|
| 2026.07.14 | ₩50,076 | ₩50,531 | ₩49,929 | ₩49,929 | -0.29% | 8만 |
|---|
| 2026.07.13 | ₩49,622 | ₩50,397 | ₩49,595 | ₩50,103 | +0.97% | 7.1만 |
|---|
| 2026.07.10 | ₩49,555 | ₩49,983 | ₩49,140 | ₩49,742 | +0.38% | 5.4만 |
|---|
| 2026.07.09 | ₩49,087 | ₩49,582 | ₩48,632 | ₩49,582 | +1.01% | 9.7만 |
|---|
| 2026.07.08 | ₩49,876 | ₩49,876 | ₩48,325 | ₩49,114 | -1.53% | 12.7만 |
|---|
| 2026.07.07 | ₩50,932 | ₩51,159 | ₩50,050 | ₩50,103 | -1.63% | 8.6만 |
|---|
| 2026.07.06 | ₩50,223 | ₩50,812 | ₩49,675 | ₩50,638 | +0.83% | 9.1만 |
|---|
| 2026.07.02 | ₩51,748 | ₩51,828 | ₩49,969 | ₩50,357 | -2.69% | 10만 |
|---|
| 2026.07.01 | ₩50,598 | ₩51,761 | ₩49,969 | ₩51,654 | +2.09% | 17.3만 |
|---|
| 2026.06.30 | ₩51,253 | ₩51,253 | ₩50,250 | ₩50,491 | -1.49% | 11만 |
|---|
| 2026.06.29 | ₩51,881 | ₩51,922 | ₩50,785 | ₩51,280 | -1.16% | 18.3만 |
|---|
| 2026.06.26 | ₩50,558 | ₩53,045 | ₩50,518 | ₩52,242 | +3.33% | 86.4만 |
|---|
| 2026.06.25 | ₩50,451 | ₩50,852 | ₩49,849 | ₩50,210 | -0.48% | 9.3만 |
|---|
| 2026.06.24 | ₩50,050 | ₩50,865 | ₩49,622 | ₩50,531 | +0.96% | 15.5만 |
|---|
| 2026.06.23 | ₩48,458 | ₩50,023 | ₩48,458 | ₩49,916 | +3.01% | 10.2만 |
|---|
| 2026.06.22 | ₩48,752 | ₩49,234 | ₩48,325 | ₩48,525 | -0.47% | 12.9만 |
|---|
| 2026.06.18 | ₩48,592 | ₩49,274 | ₩47,683 | ₩48,659 | +0.14% | 44.8만 |
|---|
| 2026.06.17 | ₩48,579 | ₩49,180 | ₩47,964 | ₩48,271 | -0.63% | 17.1만 |
|---|
| 2026.06.16 | ₩48,953 | ₩49,247 | ₩47,923 | ₩48,284 | -1.37% | 13.9만 |
|---|
| 2026.06.15 | ₩49,341 | ₩49,622 | ₩48,418 | ₩48,659 | -1.38% | 8.9만 |
|---|
| 2026.06.12 | ₩49,087 | ₩49,648 | ₩48,271 | ₩49,434 | +0.71% | 11.3만 |
|---|
| 2026.06.11 | ₩49,381 | ₩49,381 | ₩48,525 | ₩48,953 | -0.87% | 6.9만 |
|---|
| 2026.06.10 | ₩48,966 | ₩49,408 | ₩48,244 | ₩49,020 | +0.11% | 7.3만 |
|---|
| 2026.06.09 | ₩48,218 | ₩49,742 | ₩47,977 | ₩48,672 | +0.94% | 6.3만 |
|---|
| 2026.06.08 | ₩47,923 | ₩48,779 | ₩47,643 | ₩47,897 | -0.06% | 6.6만 |
|---|
| 2026.06.05 | ₩47,268 | ₩48,873 | ₩47,268 | ₩48,071 | +1.70% | 9.9만 |
|---|
| 2026.06.04 | ₩46,412 | ₩47,496 | ₩46,172 | ₩47,415 | +2.16% | 13.5만 |
|---|
| 2026.06.03 | ₩47,028 | ₩47,028 | ₩45,704 | ₩45,851 | -2.50% | 10.6만 |
|---|
| 2026.06.02 | ₩46,386 | ₩47,268 | ₩45,677 | ₩46,987 | +1.30% | 8.7만 |
|---|
| 2026.06.01 | ₩46,359 | ₩46,974 | ₩45,864 | ₩46,760 | +0.87% | 8.7만 |
|---|
| 2026.05.29 | ₩46,453 | ₩47,068 | ₩46,346 | ₩46,720 | +0.58% | 6.1만 |
|---|
| 2026.05.28 | ₩46,372 | ₩46,827 | ₩45,918 | ₩46,546 | +0.37% | 6.1만 |
|---|
| 2026.05.27 | ₩46,800 | ₩47,068 | ₩46,359 | ₩46,626 | -0.37% | 9.5만 |
|---|
| 2026.05.26 | ₩46,533 | ₩46,934 | ₩46,212 | ₩46,720 | +0.40% | 8.5만 |
|---|
| 2026.05.22 | ₩46,439 | ₩47,723 | ₩46,051 | ₩46,359 | -0.17% | 11.4만 |
|---|
| 2026.05.21 | ₩45,637 | ₩46,479 | ₩45,263 | ₩46,479 | +1.85% | 12.2만 |
|---|
| 2026.05.20 | ₩45,476 | ₩46,600 | ₩45,476 | ₩46,158 | +1.50% | 9.7만 |
|---|
| 2026.05.19 | ₩45,209 | ₩45,797 | ₩45,209 | ₩45,410 | +0.44% | 7.9만 |
|---|
| 2026.05.18 | ₩44,928 | ₩45,931 | ₩44,861 | ₩45,757 | +1.85% | 12.5만 |
|---|
| 2026.05.15 | ₩45,156 | ₩45,490 | ₩44,661 | ₩44,848 | -0.68% | 10.1만 |
|---|
| 2026.05.14 | ₩45,490 | ₩45,958 | ₩45,263 | ₩45,503 | +0.03% | 5.9만 |
|---|
| 2026.05.13 | ₩45,476 | ₩46,105 | ₩45,222 | ₩45,222 | -0.56% | 11.8만 |
|---|
| 2026.05.12 | ₩45,771 | ₩46,265 | ₩44,768 | ₩46,105 | +0.73% | 9만 |
|---|
| 2026.05.11 | ₩46,827 | ₩47,014 | ₩46,105 | ₩46,132 | -1.48% | 15.2만 |
|---|
| 2026.05.08 | ₩46,426 | ₩47,001 | ₩46,372 | ₩46,774 | +0.75% | 6.7만 |
|---|
| 2026.05.07 | ₩46,827 | ₩47,482 | ₩46,479 | ₩46,693 | -0.29% | 12.2만 |
|---|
| 2026.05.06 | ₩47,255 | ₩47,576 | ₩46,693 | ₩46,840 | -0.88% | 14만 |
|---|
| 2026.05.05 | ₩45,664 | ₩46,921 | ₩45,664 | ₩46,573 | +1.99% | 10만 |
|---|
| 2026.05.04 | ₩46,212 | ₩46,533 | ₩45,503 | ₩45,731 | -1.04% | 10.5만 |
|---|
| 2026.05.01 | ₩45,838 | ₩46,720 | ₩45,410 | ₩46,332 | +1.08% | 6.2만 |
|---|
| 2026.04.30 | ₩45,838 | ₩46,332 | ₩45,677 | ₩45,797 | -0.09% | 5.8만 |
|---|
| 2026.04.29 | ₩46,867 | ₩46,934 | ₩45,931 | ₩46,065 | -1.71% | 8.3만 |
|---|
| 2026.04.28 | ₩46,225 | ₩47,442 | ₩46,199 | ₩47,068 | +1.82% | 9.7만 |
|---|
| 2026.04.27 | ₩46,332 | ₩46,640 | ₩45,463 | ₩45,958 | -0.81% | 8.6만 |
|---|
| 2026.04.24 | ₩45,931 | ₩46,653 | ₩45,931 | ₩46,172 | +0.52% | 6.7만 |
|---|
| 2026.04.23 | ₩46,065 | ₩46,319 | ₩45,744 | ₩45,971 | -0.20% | 4.9만 |
|---|
| 2026.04.22 | ₩46,680 | ₩46,680 | ₩45,423 | ₩45,824 | -1.83% | 7만 |
|---|
| 2026.04.21 | ₩46,025 | ₩46,132 | ₩45,289 | ₩45,410 | -1.34% | 15만 |
|---|
| 2026.04.20 | ₩45,677 | ₩46,733 | ₩45,664 | ₩46,158 | +1.05% | 8.3만 |
|---|
| 2026.04.17 | ₩46,707 | ₩47,362 | ₩45,463 | ₩46,586 | -0.26% | 6.8만 |
|---|
| 2026.04.16 | ₩45,864 | ₩46,199 | ₩45,570 | ₩45,878 | +0.03% | 9.7만 |
|---|
| 2026.04.15 | ₩46,546 | ₩46,600 | ₩46,051 | ₩46,199 | -0.75% | 5.6만 |
|---|
| 2026.04.14 | ₩46,733 | ₩47,081 | ₩46,346 | ₩46,747 | +0.03% | 8.2만 |
|---|
| 2026.04.13 | ₩46,533 | ₩47,108 | ₩46,533 | ₩46,760 | +0.49% | 8.4만 |
|---|
| 2026.04.10 | ₩47,228 | ₩47,228 | ₩46,506 | ₩46,947 | -0.59% | 11.1만 |
|---|
| 2026.04.09 | ₩45,664 | ₩47,348 | ₩45,610 | ₩47,108 | +3.16% | 13.1만 |
|---|
| 2026.04.08 | ₩46,118 | ₩46,560 | ₩45,677 | ₩46,118 | 0.00% | 21.9만 |
|---|
| 2026.04.07 | ₩44,327 | ₩44,982 | ₩44,126 | ₩44,888 | +1.27% | 19.8만 |
|---|
| 2026.04.06 | ₩44,072 | ₩44,688 | ₩44,046 | ₩44,460 | +0.88% | 8.1만 |
|---|
| 2026.04.02 | ₩43,284 | ₩44,460 | ₩42,388 | ₩44,233 | +2.19% | 8만 |
|---|
| 2026.04.01 | ₩43,578 | ₩44,420 | ₩43,578 | ₩44,019 | +1.01% | 5만 |
|---|
| 2026.03.31 | ₩43,391 | ₩44,327 | ₩42,882 | ₩43,391 | 0.00% | 16.4만 |
|---|
| 2026.03.30 | ₩42,775 | ₩43,203 | ₩42,374 | ₩43,123 | +0.81% | 11.6만 |
|---|
| 2026.03.27 | ₩42,762 | ₩43,096 | ₩42,013 | ₩42,535 | -0.53% | 8.1만 |
|---|
| 2026.03.26 | ₩42,749 | ₩43,203 | ₩42,602 | ₩42,936 | +0.44% | 21.8만 |
|---|
| 2026.03.25 | ₩43,324 | ₩43,324 | ₩42,628 | ₩42,882 | -1.02% | 14.2만 |
|---|
| 2026.03.24 | ₩42,174 | ₩43,591 | ₩41,933 | ₩42,936 | +1.81% | 8.5만 |
|---|
| 2026.03.23 | ₩42,521 | ₩43,364 | ₩42,455 | ₩42,789 | +0.63% | 11.8만 |
|---|
| 2026.03.20 | ₩42,174 | ₩43,083 | ₩41,452 | ₩41,893 | -0.67% | 21.4만 |
|---|
| 2026.03.19 | ₩41,091 | ₩42,334 | ₩41,037 | ₩42,120 | +2.51% | 16.7만 |
|---|
| 2026.03.18 | ₩42,414 | ₩42,882 | ₩41,198 | ₩41,438 | -2.30% | 23.4만 |
|---|
| 2026.03.17 | ₩42,414 | ₩42,949 | ₩41,786 | ₩42,789 | +0.88% | 21만 |
|---|
| 2026.03.16 | ₩42,414 | ₩42,695 | ₩41,452 | ₩42,227 | -0.44% | 69.3만 |
|---|
| 2026.03.13 | ₩41,692 | ₩42,294 | ₩41,117 | ₩41,679 | -0.03% | 14.3만 |
|---|
| 2026.03.12 | ₩40,796 | ₩42,120 | ₩40,395 | ₩41,639 | +2.06% | 27.7만 |
|---|
| 2026.03.11 | ₩41,492 | ₩42,107 | ₩41,157 | ₩41,585 | +0.23% | 40.6만 |
|---|
| 2026.03.10 | ₩41,786 | ₩42,909 | ₩41,198 | ₩41,786 | 0.00% | 43만 |
|---|
| 2026.03.09 | ₩41,719 | ₩42,455 | ₩40,529 | ₩41,853 | +0.32% | 35.5만 |
|---|
| 2026.03.06 | ₩42,227 | ₩42,789 | ₩41,652 | ₩42,254 | +0.06% | 18.7만 |
|---|
| 2026.03.05 | ₩43,417 | ₩44,420 | ₩42,869 | ₩43,324 | -0.22% | 5.2만 |
|---|
| 2026.03.04 | ₩44,474 | ₩45,276 | ₩43,591 | ₩44,260 | -0.48% | 6.6만 |
|---|
| 2026.03.03 | ₩42,722 | ₩44,260 | ₩42,722 | ₩44,153 | +3.35% | 4.2만 |
|---|
| 2026.03.02 | ₩42,949 | ₩44,634 | ₩42,816 | ₩44,233 | +2.99% | 5.4만 |
|---|
| 2026.02.27 | ₩44,447 | ₩44,594 | ₩43,123 | ₩43,136 | -2.95% | 6.8만 |
|---|
| 2026.02.26 | ₩45,263 | ₩45,824 | ₩44,540 | ₩45,303 | +0.09% | 6만 |
|---|
| 2026.02.25 | ₩44,126 | ₩45,089 | ₩43,698 | ₩45,035 | +2.06% | 6만 |
|---|
| 2026.02.24 | ₩44,527 | ₩44,527 | ₩43,738 | ₩43,992 | -1.20% | 6만 |
|---|
| 2026.02.23 | ₩46,065 | ₩46,720 | ₩43,979 | ₩44,327 | -3.77% | 8.4만 |
|---|
| 2026.02.20 | ₩46,145 | ₩46,586 | ₩45,156 | ₩46,453 | +0.67% | 6.2만 |
|---|
| 2026.02.19 | ₩46,426 | ₩46,733 | ₩46,158 | ₩46,386 | -0.09% | 6.2만 |
|---|
| 2026.02.18 | ₩47,442 | ₩47,977 | ₩46,506 | ₩46,800 | -1.35% | 6.7만 |
|---|
| 2026.02.17 | ₩47,094 | ₩47,990 | ₩46,573 | ₩47,389 | +0.62% | 6.6만 |
|---|
| 2026.02.13 | ₩46,493 | ₩47,161 | ₩46,118 | ₩46,880 | +0.83% | 4.4만 |
|---|
| 2026.02.12 | ₩46,814 | ₩47,001 | ₩45,610 | ₩46,586 | -0.49% | 8.2만 |
|---|
| 2026.02.11 | ₩46,720 | ₩47,148 | ₩45,838 | ₩46,306 | -0.89% | 5.9만 |
|---|
| 2026.02.10 | ₩46,840 | ₩47,603 | ₩46,372 | ₩46,372 | -1.00% | 6만 |
|---|
| 2026.02.09 | ₩47,402 | ₩47,683 | ₩46,814 | ₩47,068 | -0.71% | 6.3만 |
|---|
| 2026.02.06 | ₩47,616 | ₩47,870 | ₩47,135 | ₩47,603 | -0.03% | 6.6만 |
|---|
| 2026.02.05 | ₩47,375 | ₩47,830 | ₩46,667 | ₩46,987 | -0.82% | 6.8만 |
|---|
| 2026.02.04 | ₩47,469 | ₩48,204 | ₩47,228 | ₩47,643 | +0.37% | 9.2만 |
|---|
| 2026.02.03 | ₩46,346 | ₩47,108 | ₩45,904 | ₩47,028 | +1.47% | 8.4만 |
|---|
| 2026.02.02 | ₩45,222 | ₩46,667 | ₩45,075 | ₩46,265 | +2.31% | 6.6만 |
|---|
| 2026.01.30 | ₩45,035 | ₩45,530 | ₩44,688 | ₩45,343 | +0.68% | 9.5만 |
|---|
| 2026.01.29 | ₩43,965 | ₩45,209 | ₩43,765 | ₩45,075 | +2.52% | 6.9만 |
|---|
| 2026.01.28 | ₩44,420 | ₩44,540 | ₩43,725 | ₩43,979 | -0.99% | 5만 |
|---|
| 2026.01.27 | ₩44,019 | ₩44,901 | ₩44,019 | ₩44,380 | +0.82% | 5.5만 |
|---|
| 2026.01.26 | ₩45,075 | ₩45,075 | ₩43,872 | ₩44,220 | -1.90% | 6.5만 |
|---|
| 2026.01.23 | ₩46,800 | ₩46,800 | ₩44,821 | ₩45,022 | -3.80% | 7.8만 |
|---|
| 2026.01.22 | ₩45,583 | ₩47,188 | ₩45,503 | ₩46,158 | +1.26% | 7만 |
|---|
| 2026.01.21 | ₩43,364 | ₩46,118 | ₩43,364 | ₩45,704 | +5.40% | 12.2만 |
|---|
| 2026.01.20 | ₩43,431 | ₩43,792 | ₩42,816 | ₩43,177 | -0.58% | 19.7만 |
|---|
| 2026.01.16 | ₩43,671 | ₩44,567 | ₩43,404 | ₩43,885 | +0.49% | 9.9만 |
|---|
| 2026.01.15 | ₩42,789 | ₩44,340 | ₩42,789 | ₩43,992 | +2.81% | 9.5만 |
|---|
| 2026.01.14 | ₩41,906 | ₩42,615 | ₩41,813 | ₩42,388 | +1.15% | 4.3만 |
|---|
| 2026.01.13 | ₩42,334 | ₩42,334 | ₩41,625 | ₩41,799 | -1.26% | 4.5만 |
|---|
| 2026.01.12 | ₩42,307 | ₩42,802 | ₩41,719 | ₩42,348 | +0.09% | 9.6만 |
|---|
| 2026.01.09 | ₩43,056 | ₩43,177 | ₩42,147 | ₩42,468 | -1.37% | 5.8만 |
|---|
| 2026.01.08 | ₩41,492 | ₩42,856 | ₩41,492 | ₩42,762 | +3.06% | 4만 |
|---|
| 2026.01.07 | ₩42,214 | ₩42,214 | ₩41,465 | ₩41,853 | -0.86% | 5.8만 |
|---|
| 2026.01.06 | ₩42,040 | ₩42,441 | ₩41,572 | ₩42,214 | +0.41% | 7.1만 |
|---|
| 2026.01.05 | ₩41,559 | ₩42,869 | ₩41,559 | ₩42,307 | +1.80% | 6.9만 |
|---|
| 2026.01.02 | ₩41,839 | ₩42,093 | ₩41,264 | ₩41,746 | -0.22% | 8.8만 |
|---|
| 2025.12.31 | ₩42,495 | ₩42,495 | ₩41,412 | ₩41,519 | -2.30% | 6.8만 |
|---|
| 2025.12.30 | ₩42,481 | ₩42,628 | ₩41,933 | ₩42,441 | -0.09% | 7.8만 |
|---|
| 2025.12.29 | ₩42,561 | ₩42,628 | ₩42,134 | ₩42,227 | -0.79% | 11만 |
|---|
| 2025.12.26 | ₩42,816 | ₩42,989 | ₩42,414 | ₩42,615 | -0.47% | 4.2만 |
|---|
| 2025.12.24 | ₩43,083 | ₩43,083 | ₩42,521 | ₩42,789 | -0.68% | 3.1만 |
|---|
| 2025.12.23 | ₩43,043 | ₩43,350 | ₩42,762 | ₩42,949 | -0.22% | 4.9만 |
|---|
| 2025.12.22 | ₩43,190 | ₩44,233 | ₩42,869 | ₩43,337 | +0.34% | 8.5만 |
|---|
| 2025.12.19 | ₩44,835 | ₩45,075 | ₩42,936 | ₩43,350 | -3.31% | 25.3만 |
|---|
| 2025.12.18 | ₩44,875 | ₩45,276 | ₩44,688 | ₩44,688 | -0.42% | 6.7만 |
|---|
| 2025.12.17 | ₩44,273 | ₩44,861 | ₩44,072 | ₩44,273 | 0.00% | 6.1만 |
|---|
| 2025.12.16 | ₩44,367 | ₩45,008 | ₩44,126 | ₩44,126 | -0.54% | 10.5만 |
|---|
| 2025.12.15 | ₩44,126 | ₩44,808 | ₩44,086 | ₩44,220 | +0.21% | 8.7만 |
|---|
| 2025.12.12 | ₩43,859 | ₩44,233 | ₩43,364 | ₩43,992 | +0.30% | 6.3만 |
|---|
| 2025.12.11 | ₩43,404 | ₩44,460 | ₩43,364 | ₩43,752 | +0.80% | 8.3만 |
|---|
| 2025.12.10 | ₩41,532 | ₩43,671 | ₩41,532 | ₩43,404 | +4.51% | 9만 |
|---|
| 2025.12.09 | ₩41,773 | ₩42,134 | ₩41,345 | ₩41,666 | -0.26% | 4.7만 |
|---|
| 2025.12.08 | ₩41,371 | ₩42,093 | ₩41,371 | ₩41,559 | +0.45% | 5.4만 |
|---|
| 2025.12.05 | ₩41,679 | ₩41,706 | ₩40,997 | ₩41,385 | -0.71% | 2.9만 |
|---|
| 2025.12.04 | ₩41,853 | ₩41,987 | ₩41,198 | ₩41,585 | -0.64% | 4.8만 |
|---|
| 2025.12.03 | ₩40,930 | ₩42,080 | ₩40,369 | ₩41,706 | +1.89% | 6.3만 |
|---|
| 2025.12.02 | ₩40,649 | ₩41,051 | ₩40,262 | ₩41,024 | +0.92% | 6만 |
|---|
| 2025.12.01 | ₩39,646 | ₩40,703 | ₩39,646 | ₩40,542 | +2.26% | 7.9만 |
|---|
| 2025.11.28 | ₩40,048 | ₩40,208 | ₩39,606 | ₩39,901 | -0.37% | 3.9만 |
|---|
| 2025.11.26 | ₩40,823 | ₩40,877 | ₩39,874 | ₩40,074 | -1.83% | 10.8만 |
|---|
| 2025.11.25 | ₩39,941 | ₩41,091 | ₩39,780 | ₩40,823 | +2.21% | 13만 |
|---|
| 2025.11.24 | ₩39,700 | ₩39,740 | ₩38,483 | ₩39,526 | -0.44% | 35.3만 |
|---|
| 2025.11.21 | ₩38,349 | ₩39,887 | ₩38,349 | ₩39,646 | +3.38% | 7.1만 |
|---|
| 2025.11.20 | ₩38,804 | ₩39,232 | ₩38,109 | ₩38,644 | -0.41% | 5.4만 |
|---|
| 2025.11.19 | ₩38,590 | ₩39,219 | ₩38,349 | ₩38,871 | +0.73% | 7.1만 |
|---|
| 2025.11.18 | ₩38,978 | ₩40,248 | ₩38,537 | ₩38,657 | -0.82% | 5.6만 |
|---|
| 2025.11.17 | ₩39,459 | ₩39,860 | ₩38,924 | ₩39,152 | -0.78% | 8.3만 |
|---|
| 2025.11.14 | ₩39,794 | ₩39,874 | ₩38,924 | ₩39,620 | -0.44% | 6.5만 |
|---|
| 2025.11.13 | ₩39,660 | ₩40,195 | ₩39,392 | ₩39,807 | +0.37% | 5.7만 |
|---|
| 2025.11.12 | ₩39,780 | ₩40,288 | ₩39,660 | ₩39,780 | 0.00% | 3.9만 |
|---|
| 2025.11.11 | ₩39,633 | ₩40,155 | ₩39,178 | ₩40,034 | +1.01% | 4.4만 |
|---|
| 2025.11.10 | ₩39,499 | ₩40,034 | ₩39,138 | ₩39,580 | +0.20% | 3.6만 |
|---|
| 2025.11.07 | ₩38,537 | ₩39,526 | ₩38,242 | ₩39,433 | +2.32% | 6.8만 |
|---|
| 2025.11.06 | ₩38,978 | ₩40,221 | ₩38,376 | ₩38,537 | -1.13% | 6.4만 |
|---|
| 2025.11.05 | ₩39,098 | ₩40,395 | ₩38,951 | ₩40,382 | +3.28% | 3만 |
|---|
| 2025.11.04 | ₩39,446 | ₩39,767 | ₩39,098 | ₩39,178 | -0.68% | 2.5만 |
|---|
| 2025.11.03 | ₩39,072 | ₩39,606 | ₩38,844 | ₩39,580 | +1.30% | 4.5만 |
|---|
| 2025.10.31 | ₩39,486 | ₩39,673 | ₩39,045 | ₩39,219 | -0.68% | 4.7만 |
|---|
| 2025.10.30 | ₩38,938 | ₩39,994 | ₩38,938 | ₩39,887 | +2.44% | 6.8만 |
|---|
| 2025.10.29 | ₩39,566 | ₩40,435 | ₩38,710 | ₩39,098 | -1.18% | 9.2만 |
|---|
| 2025.10.28 | ₩39,767 | ₩40,676 | ₩39,339 | ₩39,740 | -0.07% | 5.1만 |
|---|
| 2025.10.27 | ₩41,318 | ₩41,318 | ₩40,008 | ₩40,034 | -3.11% | 4.4만 |
|---|
| 2025.10.24 | ₩40,395 | ₩41,585 | ₩40,262 | ₩41,425 | +2.55% | 5.4만 |
|---|
| 2025.10.23 | ₩40,556 | ₩40,556 | ₩39,606 | ₩39,994 | -1.38% | 3.5만 |
|---|
| 2025.10.22 | ₩39,834 | ₩40,917 | ₩39,178 | ₩40,502 | +1.68% | 7.3만 |
|---|
| 2025.10.21 | ₩39,513 | ₩39,687 | ₩38,965 | ₩39,459 | -0.14% | 3.4만 |
|---|
| 2025.10.20 | ₩38,804 | ₩39,406 | ₩38,456 | ₩39,352 | +1.41% | 4.1만 |
|---|
| 2025.10.17 | ₩38,082 | ₩38,657 | ₩37,948 | ₩38,336 | +0.67% | 6.5만 |
|---|
| 2025.10.16 | ₩39,606 | ₩39,606 | ₩37,587 | ₩37,828 | -4.49% | 8.5만 |
|---|
| 2025.10.15 | ₩40,235 | ₩40,235 | ₩39,446 | ₩39,767 | -1.16% | 4.6만 |
|---|
| 2025.10.14 | ₩38,697 | ₩40,422 | ₩38,684 | ₩40,141 | +3.73% | 4.6만 |
|---|
| 2025.10.13 | ₩39,058 | ₩39,312 | ₩38,416 | ₩39,018 | -0.10% | 4.3만 |
|---|
| 2025.10.10 | ₩39,272 | ₩40,141 | ₩38,323 | ₩38,443 | -2.11% | 7.1만 |
|---|